Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
FACTOR & STRATEGY INDICES
EURO STOXX ESG-X & Ex Nuclear Power Momentum
Index Description
The EURO STOXX ESG-X & Ex Nuclear Power Single Factor Indices are constructed on the EURO STOXX Index with standardized ESG exclusion screens applied for Global Compact Principles, Controversial Weapons, Thermal Coal, Nuclear Power and Tobacco Producers. The objective is to extract the following factor risk premia: Value (Earnings Yield and Value), Quality (Leverage and Profitability) and Medium-term Momentum, while controlling for risk and focusing on tradability. The weighting is determined by a single-factor optimization process.
Key facts
- Constructed on the EURO STOXX Index with standardized ESG exclusion screens applied for Global Compact Principles, Controversial Weapons, Thermal Coal, Nuclear Power and Tobacco Producers.
- The screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider Sustainalytics.
- The objective is to extract the following factor risk premia: Value (Earnings Yield and Value), quality (Leverage and Profitability) and Medium-term Momentum, while controlling for risk and focusing on tradability.
- Optimization provided by award-winning partner Axioma.
- The weighting is determined by a single-factor optimization process.
- Suitable as underlying for 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 | |
EURO STOXX ESG-X & Ex Nuclear Power Momentum | N/A | 109.5 | 1.7 | 0.8 | 7.3 | 0.0 | 6.7 | 0.0 | 32.4 |
EURO STOXX | 8,000.5 | 5,817.3 | 19.6 | 7.3 | 269.5 | 1.4 | 4.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
Banks | 16.7 |
---|---|
Consumer Products and Services | 10.7 |
Technology | 10.6 |
Health Care | 9.7 |
Industrial Goods and Services | 7.2 |
Construction and Materials | 7.0 |
Insurance | 6.9 |
Energy | 6.6 |
Utilities | 6.2 |
Telecommunications | 4.9 |
Country weighting
France | 31.1 |
---|---|
Germany | 26.0 |
Italy | 14.0 |
Netherlands | 11.9 |
Spain | 8.0 |
Belgium | 5.6 |
Portugal | 2.0 |
Finland | 1.2 |
Austria | 0.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
EURO STOXX ESG-X & Ex Nuclear Power Momentum | -4.8 | 7.8 | 26.0 | 9.1 | 57.1 | N/A | N/A | 26.4 | 3.0 | 9.6 |
EURO STOXX | -5.8 | 6.7 | 24.4 | 9.2 | 44.3 | N/A | N/A | 24.7 | 3.0 | 7.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX ESG-X & Ex Nuclear Power Momentum | N/A | N/A | 14.4 | 20.8 | 22.1 | N/A | N/A | 1.6 | 0.1 | 0.4 |
EURO STOXX | N/A | N/A | 14.4 | 21.2 | 22.6 | N/A | N/A | 1.6 | 0.1 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX ESG-X & Ex Nuclear Power Momentum | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 3.9 | 3.9 | 3.8 | 4.0 | 4.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX ESG-X & Ex Nuclear Power Momentum | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.1 | 0.3 | 0.3 | -0.1 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
FACTOR & STRATEGY INDICES
EURO STOXX ESG-X & Ex Nuclear Power Momentum
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
EURO STOXX ESG-X & Ex Nuclear Power Momentum | 16.3 | 13.8 | 15.0 | 15.0 | 1.9 | 4.1 | 1.4 | 19.8 |
EURO STOXX | 16.5 | 13.6 | 14.6 | 14.6 | 1.7 | 4.0 | 1.1 | 19.8 |
Performance and annual returns
EURO STOXX ESG-X & Ex Nuclear Power Momentum | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.5 |
1332288000000 | 99.08 |
1332374400000 | 98.23 |
1332460800000 | 98.55 |
1332720000000 | 99.68 |
1332806400000 | 99.1 |
1332892800000 | 98.07 |
1332979200000 | 96.65 |
1333065600000 | 97.79 |
1333324800000 | 98.64 |
1333411200000 | 97.89 |
1333497600000 | 93.91 |
1333584000000 | 93.04 |
1334016000000 | 91.83 |
1334102400000 | 92.47 |
1334188800000 | 93.28 |
1334275200000 | 91.14 |
1334534400000 | 91.33 |
1334620800000 | 93.81 |
1334707200000 | 92.66 |
1334793600000 | 91.55 |
1334880000000 | 92.87 |
1335139200000 | 90.04 |
1335225600000 | 91.97 |
1335312000000 | 93.09 |
1335398400000 | 93.65 |
1335484800000 | 94.88 |
1335744000000 | 94.08 |
1335830400000 | 94 |
1335916800000 | 93.12 |
1336003200000 | 93.22 |
1336089600000 | 91.81 |
1336348800000 | 92.17 |
1336435200000 | 90.36 |
1336521600000 | 89.67 |
1336608000000 | 90.42 |
1336694400000 | 90.76 |
1336953600000 | 88.2 |
1337040000000 | 87.1 |
1337126400000 | 85.81 |
1337212800000 | 84.39 |
1337299200000 | 84.73 |
1337558400000 | 85.44 |
1337644800000 | 86.38 |
1337731200000 | 83.24 |
1337817600000 | 83.84 |
1337904000000 | 83.74 |
1338163200000 | 83.33 |
1338249600000 | 83.38 |
1338336000000 | 81.03 |
1338422400000 | 80.85 |
1338508800000 | 79.18 |
1338768000000 | 79.88 |
1338854400000 | 79.67 |
1338940800000 | 81.44 |
1339027200000 | 82.27 |
1339113600000 | 82.02 |
1339372800000 | 82.21 |
1339459200000 | 82.09 |
1339545600000 | 83.06 |
1339632000000 | 83.71 |
1339718400000 | 84.39 |
1339977600000 | 84.3 |
1340064000000 | 86.6 |
1340150400000 | 87.24 |
1340236800000 | 86.49 |
1340323200000 | 85.68 |
1340582400000 | 83.37 |
1340668800000 | 83.05 |
1340755200000 | 84.22 |
1340841600000 | 83.87 |
1340928000000 | 89.36 |
1341187200000 | 90 |
1341273600000 | 90.78 |
1341360000000 | 90.4 |
1341446400000 | 88.59 |
1341532800000 | 86.55 |
1341792000000 | 86.39 |
1341878400000 | 86.59 |
1341964800000 | 86.22 |
1342051200000 | 85.17 |
1342137600000 | 86.98 |
1342396800000 | 87.05 |
1342483200000 | 86.91 |
1342569600000 | 88.71 |
1342656000000 | 89.64 |
1342742400000 | 87.3 |
1343001600000 | 84.3 |
1343088000000 | 83.36 |
1343174400000 | 83.73 |
1343260800000 | 88.21 |
1343347200000 | 89.92 |
1343606400000 | 90.12 |
1343692800000 | 89.97 |
1343779200000 | 90.35 |
1343865600000 | 87.3 |
1343952000000 | 92.04 |
1344211200000 | 93.25 |
1344297600000 | 94.37 |
1344384000000 | 93.46 |
1344470400000 | 93.41 |
1344556800000 | 92.98 |
1344816000000 | 93.21 |
1344902400000 | 93.8 |
1344988800000 | 93.5 |
1345075200000 | 95.27 |
1345161600000 | 95.26 |
1345420800000 | 95.19 |
1345507200000 | 97 |
1345593600000 | 95.77 |
1345680000000 | 95.76 |
1345766400000 | 95.51 |
1346025600000 | 96.42 |
1346112000000 | 96.03 |
1346198400000 | 95.42 |
1346284800000 | 94.21 |
1346371200000 | 96.4 |
1346630400000 | 96.9 |
1346716800000 | 95.98 |
1346803200000 | 97.05 |
1346889600000 | 99.92 |
1346976000000 | 101.34 |
1347235200000 | 100.79 |
1347321600000 | 102.19 |
1347408000000 | 103.23 |
1347494400000 | 102.82 |
1347580800000 | 104.87 |
1347840000000 | 104.64 |
1347926400000 | 103.16 |
1348012800000 | 102.86 |
1348099200000 | 101.86 |
1348185600000 | 102.84 |
1348444800000 | 101.59 |
1348531200000 | 102.36 |
1348617600000 | 99.36 |
1348704000000 | 100.05 |
1348790400000 | 98.33 |
1349049600000 | 100.41 |
1349136000000 | 100.72 |
1349222400000 | 100.49 |
1349308800000 | 101.05 |
1349395200000 | 102.92 |
1349654400000 | 100.82 |
1349740800000 | 99.61 |
1349827200000 | 98.92 |
1349913600000 | 100.23 |
1350000000000 | 99.78 |
1350259200000 | 100.05 |
1350345600000 | 102.54 |
1350432000000 | 104.07 |
1350518400000 | 103.95 |
1350604800000 | 102.64 |
1350864000000 | 102.7 |
1350950400000 | 100.1 |
1351036800000 | 100.71 |
1351123200000 | 100.53 |
1351209600000 | 100.7 |
1351468800000 | 99.57 |
1351555200000 | 101.06 |
1351641600000 | 100.4 |
1351728000000 | 100.87 |
1351814400000 | 100.63 |
1352073600000 | 99.23 |
1352160000000 | 100.08 |
1352246400000 | 97.77 |
1352332800000 | 97.47 |
1352419200000 | 97.44 |
1352678400000 | 97.4 |
1352764800000 | 97.83 |
1352851200000 | 97.42 |
1352937600000 | 97.19 |
1353024000000 | 95.29 |
1353283200000 | 98.63 |
1353369600000 | 99.11 |
1353456000000 | 99.8 |
1353542400000 | 101.12 |
1353628800000 | 102.41 |
1353888000000 | 102.13 |
1353974400000 | 102.25 |
1354060800000 | 102.02 |
1354147200000 | 104.03 |
1354233600000 | 103.94 |
1354492800000 | 104.69 |
1354579200000 | 105.06 |
1354665600000 | 105.12 |
1354752000000 | 105.16 |
1354838400000 | 104.89 |
1355097600000 | 105.1 |
1355184000000 | 106.48 |
1355270400000 | 107.14 |
1355356800000 | 107.32 |
1355443200000 | 107.49 |
1355702400000 | 108.05 |
1355788800000 | 108.9 |
1355875200000 | 109.8 |
1355961600000 | 109.75 |
1356048000000 | 108.92 |
1356307200000 | 109.03 |
1356566400000 | 109.51 |
1356652800000 | 108.55 |
1356912000000 | 108.56 |
1357084800000 | 111.74 |
1357171200000 | 110.23 |
1357257600000 | 109.93 |
1357516800000 | 109.99 |
1357603200000 | 109.79 |
1357689600000 | 110.7 |
1357776000000 | 112.3 |
1357862400000 | 113.54 |
1358121600000 | 114.16 |
1358208000000 | 113.42 |
1358294400000 | 112.87 |
1358380800000 | 114.96 |
1358467200000 | 114.38 |
1358726400000 | 115.51 |
1358812800000 | 114.64 |
1358899200000 | 114.51 |
1358985600000 | 115.61 |
1359072000000 | 117.24 |
1359331200000 | 117.56 |
1359417600000 | 117.85 |
1359504000000 | 117.79 |
1359590400000 | 116.78 |
1359676800000 | 118.79 |
1359936000000 | 114.52 |
1360022400000 | 115.15 |
1360108800000 | 113.96 |
1360195200000 | 112.09 |
1360281600000 | 113.04 |
1360540800000 | 113.03 |
1360627200000 | 114.88 |
1360713600000 | 114.99 |
1360800000000 | 113.56 |
1360886400000 | 113.42 |
1361145600000 | 114.29 |
1361232000000 | 115.61 |
1361318400000 | 115.01 |
1361404800000 | 111.29 |
1361491200000 | 112.37 |
1361750400000 | 113.41 |
1361836800000 | 109.73 |
1361923200000 | 111.3 |
1362009600000 | 111.83 |
1362096000000 | 110.67 |
1362355200000 | 110.81 |
1362441600000 | 113.65 |
1362528000000 | 113.31 |
1362614400000 | 114.98 |
1362700800000 | 115.92 |
1362960000000 | 116.3 |
1363046400000 | 116.18 |
1363132800000 | 115.78 |
1363219200000 | 117.2 |
1363305600000 | 117.46 |
1363564800000 | 116.39 |
1363651200000 | 114.74 |
1363737600000 | 116.45 |
1363824000000 | 115.36 |
1363910400000 | 115.96 |
1364169600000 | 113.91 |
1364256000000 | 113.38 |
1364342400000 | 111.58 |
1364428800000 | 112.63 |
1364860800000 | 114.53 |
1364947200000 | 113.09 |
1365033600000 | 112.08 |
1365120000000 | 111.65 |
1365379200000 | 112 |
1365465600000 | 112.86 |
1365552000000 | 115.92 |
1365638400000 | 117.19 |
1365724800000 | 115.63 |
1365984000000 | 114.71 |
1366070400000 | 114.85 |
1366156800000 | 111.9 |
1366243200000 | 112.39 |
1366329600000 | 113.48 |
1366588800000 | 113.94 |
1366675200000 | 117.1 |
1366761600000 | 118.33 |
1366848000000 | 118.79 |
1366934400000 | 118.11 |
1367193600000 | 120.12 |
1367280000000 | 121.17 |
1367366400000 | 121.26 |
1367452800000 | 120.34 |
1367539200000 | 122.28 |
1367798400000 | 121.73 |
1367884800000 | 122.77 |
1367971200000 | 124.86 |
1368057600000 | 123.77 |
1368144000000 | 123.02 |
1368403200000 | 123.04 |
1368489600000 | 123.98 |
1368576000000 | 124.05 |
1368662400000 | 124.68 |
1368748800000 | 124.03 |
1369008000000 | 125.06 |
1369094400000 | 125.1 |
1369180800000 | 125.81 |
1369267200000 | 123.9 |
1369353600000 | 124.05 |
1369612800000 | 125.29 |
1369699200000 | 126.13 |
1369785600000 | 125.33 |
1369872000000 | 126.84 |
1369958400000 | 124.6 |
1370217600000 | 125.04 |
1370304000000 | 125.56 |
1370390400000 | 124.54 |
1370476800000 | 123.82 |
1370563200000 | 125.92 |
1370822400000 | 125.26 |
1370908800000 | 124.55 |
1370995200000 | 124.05 |
1371081600000 | 123.41 |
1371168000000 | 124.36 |
1371427200000 | 126.07 |
1371513600000 | 126.4 |
1371600000000 | 126.15 |
1371686400000 | 119.92 |
1371772800000 | 117.57 |
1372032000000 | 115.59 |
1372118400000 | 116.75 |
1372204800000 | 118.34 |
1372291200000 | 119.37 |
1372377600000 | 118.89 |
1372636800000 | 120.23 |
1372723200000 | 119.47 |
1372809600000 | 117.77 |
1372896000000 | 120.21 |
1372982400000 | 117.75 |
1373241600000 | 119.97 |
1373328000000 | 119.63 |
1373414400000 | 120.49 |
1373500800000 | 122.82 |
1373587200000 | 122.92 |
1373846400000 | 123.74 |
1373932800000 | 123.79 |
1374019200000 | 123.97 |
1374105600000 | 125.89 |
1374192000000 | 126.18 |
1374451200000 | 127 |
1374537600000 | 127.38 |
1374624000000 | 129.08 |
1374710400000 | 128.17 |
1374796800000 | 128.02 |
1375056000000 | 128.18 |
1375142400000 | 128.64 |
1375228800000 | 129.19 |
1375315200000 | 130.99 |
1375401600000 | 131.48 |
1375660800000 | 131.04 |
1375747200000 | 131.06 |
1375833600000 | 130.93 |
1375920000000 | 132.9 |
1376006400000 | 133.51 |
1376265600000 | 133.47 |
1376352000000 | 133.62 |
1376438400000 | 134.46 |
1376524800000 | 133.55 |
1376611200000 | 134.79 |
1376870400000 | 133.63 |
1376956800000 | 132.46 |
1377043200000 | 131.84 |
1377129600000 | 133.43 |
1377216000000 | 134.52 |
1377475200000 | 134.16 |
1377561600000 | 130.99 |
1377648000000 | 130.37 |
1377734400000 | 130.12 |
1377820800000 | 128.35 |
1378080000000 | 130.45 |
1378166400000 | 129.28 |
1378252800000 | 129.31 |
1378339200000 | 129.02 |
1378425600000 | 130.13 |
1378684800000 | 131.28 |
1378771200000 | 133.4 |
1378857600000 | 134.17 |
1378944000000 | 134.3 |
1379030400000 | 133.95 |
1379289600000 | 135.82 |
1379376000000 | 135.33 |
1379462400000 | 136.04 |
1379548800000 | 138.63 |
1379635200000 | 138.55 |
1379894400000 | 137.44 |
1379980800000 | 137.92 |
1380067200000 | 138.22 |
1380153600000 | 137.68 |
1380240000000 | 138.39 |
1380499200000 | 137.23 |
1380585600000 | 138.74 |
1380672000000 | 138.44 |
1380758400000 | 138.09 |
1380844800000 | 138.75 |
1381104000000 | 138.07 |
1381190400000 | 137.83 |
1381276800000 | 136.36 |
1381363200000 | 138.96 |
1381449600000 | 139.48 |
1381708800000 | 139.69 |
1381795200000 | 140.12 |
1381881600000 | 140.22 |
1381968000000 | 141.61 |
1382054400000 | 143.32 |
1382313600000 | 142.9 |
1382400000000 | 144.97 |
1382486400000 | 144.29 |
1382572800000 | 145.47 |
1382659200000 | 145.16 |
1382918400000 | 144.82 |
1383004800000 | 145.57 |
1383091200000 | 145.67 |
1383177600000 | 144.79 |
1383264000000 | 142.73 |
1383523200000 | 143.51 |
1383609600000 | 142.12 |
1383696000000 | 143.59 |
1383782400000 | 141.87 |
1383868800000 | 141.07 |
1384128000000 | 142.55 |
1384214400000 | 142.28 |
1384300800000 | 141.4 |
1384387200000 | 143.16 |
1384473600000 | 143.93 |
1384732800000 | 145.42 |
1384819200000 | 144.42 |
1384905600000 | 143.64 |
1384992000000 | 143.75 |
1385078400000 | 144.75 |
1385337600000 | 145.12 |
1385424000000 | 145.03 |
1385510400000 | 146.24 |
1385596800000 | 147.02 |
1385683200000 | 147.04 |
1385942400000 | 146.11 |
1386028800000 | 143.76 |
1386115200000 | 142.72 |
1386201600000 | 142.41 |
1386288000000 | 143.76 |
1386547200000 | 144.44 |
1386633600000 | 143.89 |
1386720000000 | 143.37 |
1386806400000 | 141.98 |
1386892800000 | 141.24 |
1387152000000 | 143.77 |
1387238400000 | 142.46 |
1387324800000 | 144.03 |
1387411200000 | 146.04 |
1387497600000 | 146.89 |
1387756800000 | 148.27 |
1387843200000 | 148.07 |
1388102400000 | 150.76 |
1388361600000 | 150.86 |
1388448000000 | 150.86 |
1388620800000 | 147.78 |
1388707200000 | 148.23 |
1388966400000 | 148.46 |
1389052800000 | 149.25 |
1389139200000 | 149.53 |
1389225600000 | 148.88 |
1389312000000 | 150.17 |
1389571200000 | 150.45 |
1389657600000 | 150.89 |
1389744000000 | 151.47 |
1389830400000 | 151.26 |
1389916800000 | 151 |
1390176000000 | 151.07 |
1390262400000 | 150.97 |
1390348800000 | 151.56 |
1390435200000 | 152.37 |
1390521600000 | 148.77 |
1390780800000 | 146.83 |
1390867200000 | 147.4 |
1390953600000 | 145.88 |
1391040000000 | 145.58 |
1391126400000 | 143.65 |
1391385600000 | 142.01 |
1391472000000 | 141.61 |
1391558400000 | 141.91 |
1391644800000 | 145.13 |
1391731200000 | 146.22 |
1391990400000 | 147.27 |
1392076800000 | 148.97 |
1392163200000 | 148.92 |
1392249600000 | 150.02 |
1392336000000 | 151.05 |
1392595200000 | 151.35 |
1392681600000 | 152.1 |
1392768000000 | 152.21 |
1392854400000 | 151.56 |
1392940800000 | 153 |
1393200000000 | 153.35 |
1393286400000 | 153.87 |
1393372800000 | 152.91 |
1393459200000 | 152.62 |
1393545600000 | 154.91 |
1393804800000 | 150.27 |
1393891200000 | 153.55 |
1393977600000 | 153.75 |
1394064000000 | 155.1 |
1394150400000 | 153.41 |
1394409600000 | 153.23 |
1394496000000 | 153.05 |
1394582400000 | 152.24 |
1394668800000 | 150.53 |
1394755200000 | 149.81 |
1395014400000 | 151.63 |
1395100800000 | 152.77 |
1395187200000 | 152.86 |
1395273600000 | 152.03 |
1395360000000 | 152.38 |
1395619200000 | 150.83 |
1395705600000 | 152.75 |
1395792000000 | 154.4 |
1395878400000 | 154.13 |
1395964800000 | 156.03 |
1396224000000 | 156.24 |
1396310400000 | 157.37 |
1396396800000 | 157.6 |
1396483200000 | 157.44 |
1396569600000 | 157.86 |
1396828800000 | 156.39 |
1396915200000 | 155.91 |
1397001600000 | 157.17 |
1397088000000 | 156.59 |
1397174400000 | 154.95 |
1397433600000 | 154.7 |
1397520000000 | 153.14 |
1397606400000 | 154.88 |
1397692800000 | 156.35 |
1398124800000 | 158.12 |
1398211200000 | 157.37 |
1398297600000 | 157.81 |
1398384000000 | 156.58 |
1398643200000 | 157.19 |
1398729600000 | 158.87 |
1398816000000 | 159.76 |
1398902400000 | 159.76 |
1398988800000 | 159.24 |
1399248000000 | 159.23 |
1399334400000 | 158.82 |
1399420800000 | 159.33 |
1399507200000 | 160.75 |
1399593600000 | 158.81 |
1399852800000 | 160.04 |
1399939200000 | 159.54 |
1400025600000 | 159.36 |
1400112000000 | 157.4 |
1400198400000 | 157.87 |
1400457600000 | 158.25 |
1400544000000 | 157.74 |
1400630400000 | 158.18 |
1400716800000 | 158.19 |
1400803200000 | 158.6 |
1401062400000 | 160.56 |
1401148800000 | 160.22 |
1401235200000 | 160.2 |
1401321600000 | 160.6 |
1401408000000 | 160.82 |
1401667200000 | 160.78 |
1401753600000 | 160.11 |
1401840000000 | 160.04 |
1401926400000 | 161.35 |
1402012800000 | 162.83 |
1402272000000 | 162.86 |
1402358400000 | 162.7 |
1402444800000 | 161.55 |
1402531200000 | 161.88 |
1402617600000 | 161.15 |
1402876800000 | 160.58 |
1402963200000 | 161.06 |
1403049600000 | 161.47 |
1403136000000 | 163.23 |
1403222400000 | 162.33 |
1403481600000 | 161.65 |
1403568000000 | 161.93 |
1403654400000 | 160.85 |
1403740800000 | 159.85 |
1403827200000 | 160.48 |
1404086400000 | 160.96 |
1404172800000 | 162.06 |
1404259200000 | 161.7 |
1404345600000 | 162.98 |
1404432000000 | 162 |
1404691200000 | 160.38 |
1404777600000 | 158.38 |
1404864000000 | 159.03 |
1404950400000 | 156.67 |
1405036800000 | 156.98 |
1405296000000 | 158.75 |
1405382400000 | 156.8 |
1405468800000 | 158.78 |
1405555200000 | 157.04 |
1405641600000 | 156.84 |
1405900800000 | 155.96 |
1405987200000 | 157.11 |
1406073600000 | 157.33 |
1406160000000 | 158.68 |
1406246400000 | 156.41 |
1406505600000 | 156.18 |
1406592000000 | 156.6 |
1406678400000 | 155.32 |
1406764800000 | 153.12 |
1406851200000 | 151.78 |
1407110400000 | 151.47 |
1407196800000 | 151.52 |
1407283200000 | 150.22 |
1407369600000 | 148.97 |
1407456000000 | 148.78 |
1407715200000 | 150.51 |
1407801600000 | 149.31 |
1407888000000 | 150.92 |
1407974400000 | 150.95 |
1408060800000 | 149.89 |
1408320000000 | 151.44 |
1408406400000 | 152.13 |
1408492800000 | 151.43 |
1408579200000 | 152.95 |
1408665600000 | 151.36 |
1408924800000 | 153.48 |
1409011200000 | 155.1 |
1409097600000 | 155.33 |
1409184000000 | 153.83 |
1409270400000 | 154.07 |
1409529600000 | 153.65 |
1409616000000 | 153.71 |
1409702400000 | 155.09 |
1409788800000 | 155.12 |
1409875200000 | 154.97 |
1410134400000 | 154.64 |
1410220800000 | 153.54 |
1410307200000 | 153.36 |
1410393600000 | 153.5 |
1410480000000 | 153.47 |
1410739200000 | 153.28 |
1410825600000 | 152.87 |
1410912000000 | 153.56 |
1410998400000 | 154.17 |
1411084800000 | 153.54 |
1411344000000 | 153.45 |
1411430400000 | 151.85 |
1411516800000 | 152.27 |
1411603200000 | 150.1 |
1411689600000 | 150.4 |
1411948800000 | 149.42 |
1412035200000 | 150.15 |
1412121600000 | 148.46 |
1412208000000 | 145.49 |
1412294400000 | 145 |
1412553600000 | 145.96 |
1412640000000 | 144.46 |
1412726400000 | 144.14 |
1412812800000 | 144.08 |
1412899200000 | 140.74 |
1413158400000 | 141.3 |
1413244800000 | 141.31 |
1413331200000 | 137.72 |
1413417600000 | 136.86 |
1413504000000 | 140.82 |
1413763200000 | 139.7 |
1413849600000 | 142.13 |
1413936000000 | 142.46 |
1414022400000 | 143.59 |
1414108800000 | 143.38 |
1414368000000 | 142.91 |
1414454400000 | 145.04 |
1414540800000 | 145.21 |
1414627200000 | 144.79 |
1414713600000 | 146.54 |
1414972800000 | 144.63 |
1415059200000 | 143.97 |
1415145600000 | 145.44 |
1415232000000 | 145.32 |
1415318400000 | 143.93 |
1415577600000 | 145.45 |
1415664000000 | 145.89 |
1415750400000 | 144.49 |
1415836800000 | 145.14 |
1415923200000 | 145.03 |
1416182400000 | 145.94 |
1416268800000 | 148.59 |
1416355200000 | 148.71 |
1416441600000 | 148.17 |
1416528000000 | 150.07 |
1416787200000 | 151.01 |
1416873600000 | 151.96 |
1416960000000 | 152.72 |
1417046400000 | 152.9 |
1417132800000 | 152.9 |
1417392000000 | 152.55 |
1417478400000 | 151.85 |
1417564800000 | 151.18 |
1417651200000 | 150.6 |
1417737600000 | 151.87 |
1417996800000 | 150.94 |
1418083200000 | 149.07 |
1418169600000 | 148.4 |
1418256000000 | 148.57 |
1418342400000 | 145.79 |
1418601600000 | 142.25 |
1418688000000 | 146 |
1418774400000 | 144.65 |
1418860800000 | 147.57 |
1418947200000 | 147.77 |
1419206400000 | 148.66 |
1419292800000 | 148.97 |
1419379200000 | 148.78 |
1419811200000 | 148.86 |
1419897600000 | 146.84 |
1419984000000 | 146.52 |
1420156800000 | 145.22 |
1420416000000 | 140.19 |
1420502400000 | 139.65 |
1420588800000 | 139.07 |
1420675200000 | 143.13 |
1420761600000 | 141.37 |
1421020800000 | 142.49 |
1421107200000 | 144 |
1421193600000 | 142.34 |
1421280000000 | 142.67 |
1421366400000 | 143.26 |
1421625600000 | 146.03 |
1421712000000 | 146.06 |
1421798400000 | 147.12 |
1421884800000 | 146.97 |
1421971200000 | 147.23 |
1422230400000 | 149.42 |
1422316800000 | 149.91 |
1422403200000 | 148.98 |
1422489600000 | 149.33 |
1422576000000 | 147.74 |
1422835200000 | 149.2 |
1422921600000 | 151.9 |
1423008000000 | 151.91 |
1423094400000 | 152.26 |
1423180800000 | 150.9 |
1423440000000 | 148.88 |
1423526400000 | 150.01 |
1423612800000 | 149.57 |
1423699200000 | 152.01 |
1423785600000 | 153.09 |
1424044800000 | 152.39 |
1424131200000 | 152.36 |
1424217600000 | 152.93 |
1424304000000 | 154.44 |
1424390400000 | 154.3 |
1424649600000 | 155.75 |
1424736000000 | 156.35 |
1424822400000 | 156.67 |
1424908800000 | 156 |
1424995200000 | 156.73 |
1425254400000 | 156.84 |
1425340800000 | 155.13 |
1425427200000 | 154.72 |
1425513600000 | 155.59 |
1425600000000 | 153.66 |
1425859200000 | 153 |
1425945600000 | 149.79 |
1426032000000 | 151.11 |
1426118400000 | 151.62 |
1426204800000 | 151.07 |
1426464000000 | 153.95 |
1426550400000 | 152.99 |
1426636800000 | 153.74 |
1426723200000 | 153.55 |
1426809600000 | 157.47 |
1427068800000 | 159.05 |
1427155200000 | 159.9 |
1427241600000 | 159.62 |
1427328000000 | 157.39 |
1427414400000 | 157.78 |
1427673600000 | 159.04 |
1427760000000 | 156.26 |
1427846400000 | 157.06 |
1427932800000 | 159.16 |
1428364800000 | 161.47 |
1428451200000 | 159.68 |
1428537600000 | 159.88 |
1428624000000 | 160.74 |
1428883200000 | 159.9 |
1428969600000 | 160.54 |
1429056000000 | 159.71 |
1429142400000 | 159.25 |
1429228800000 | 157.24 |
1429488000000 | 158.25 |
1429574400000 | 158.3 |
1429660800000 | 157.58 |
1429747200000 | 157.94 |
1429833600000 | 159.8 |
1430092800000 | 162.99 |
1430179200000 | 161.86 |
1430265600000 | 159.16 |
1430352000000 | 160.18 |
1430438400000 | 160.42 |
1430697600000 | 160.96 |
1430784000000 | 157.5 |
1430870400000 | 160.14 |
1430956800000 | 159.23 |
1431043200000 | 161.71 |
1431302400000 | 161.12 |
1431388800000 | 160.61 |
1431475200000 | 161.15 |
1431561600000 | 163.85 |
1431648000000 | 163.59 |
1431907200000 | 163.72 |
1431993600000 | 163.26 |
1432080000000 | 163.1 |
1432166400000 | 163.99 |
1432252800000 | 162.14 |
1432512000000 | 161.35 |
1432598400000 | 158.08 |
1432684800000 | 160.28 |
1432771200000 | 159.87 |
1432857600000 | 157.51 |
1433116800000 | 156.71 |
1433203200000 | 158.91 |
1433289600000 | 162.11 |
1433376000000 | 161.13 |
1433462400000 | 156.5 |
1433721600000 | 156.2 |
1433808000000 | 156.1 |
1433894400000 | 159.46 |
1433980800000 | 159.68 |
1434067200000 | 157.45 |
1434326400000 | 154.58 |
1434412800000 | 154.92 |
1434499200000 | 153.74 |
1434585600000 | 156.71 |
1434672000000 | 155.84 |
1434931200000 | 161.7 |
1435017600000 | 160.64 |
1435104000000 | 159.71 |
1435190400000 | 159.4 |
1435276800000 | 159.04 |
1435536000000 | 153.57 |
1435622400000 | 151.3 |
1435708800000 | 153.54 |
1435795200000 | 152.36 |
1435881600000 | 151.43 |
1436140800000 | 148.39 |
1436227200000 | 143.93 |
1436313600000 | 146.64 |
1436400000000 | 149.99 |
1436486400000 | 155.59 |
1436745600000 | 155.99 |
1436832000000 | 156.48 |
1436918400000 | 156.42 |
1437004800000 | 158.08 |
1437091200000 | 157.32 |
1437350400000 | 158.15 |
1437436800000 | 157.63 |
1437523200000 | 156.33 |
1437609600000 | 157.61 |
1437696000000 | 156.02 |
1437955200000 | 154.44 |
1438041600000 | 155.05 |
1438128000000 | 155.78 |
1438214400000 | 155.13 |
1438300800000 | 157.34 |
1438560000000 | 157.94 |
1438646400000 | 157.72 |
1438732800000 | 158.67 |
1438819200000 | 158.81 |
1438905600000 | 157.68 |
1439164800000 | 159.41 |
1439251200000 | 157.39 |
1439337600000 | 154.27 |
1439424000000 | 154.59 |
1439510400000 | 153.64 |
1439769600000 | 153.4 |
1439856000000 | 152.99 |
1439942400000 | 150.68 |
1440028800000 | 149.54 |
1440115200000 | 146.72 |
1440374400000 | 142.32 |
1440460800000 | 146.35 |
1440547200000 | 144.34 |
1440633600000 | 146.56 |
1440720000000 | 147.02 |
1440979200000 | 146.31 |
1441065600000 | 143.79 |
1441152000000 | 143.71 |
1441238400000 | 145.17 |
1441324800000 | 141.69 |
1441584000000 | 142.85 |
1441670400000 | 144.6 |
1441756800000 | 145.92 |
1441843200000 | 144.74 |
1441929600000 | 144.08 |
1442188800000 | 143.59 |
1442275200000 | 144.77 |
1442361600000 | 147.68 |
1442448000000 | 147.92 |
1442534400000 | 145.04 |
1442793600000 | 142.43 |
1442880000000 | 136.01 |
1442966400000 | 136.52 |
1443052800000 | 135.86 |
1443139200000 | 138.17 |
1443398400000 | 135.6 |
1443484800000 | 135.34 |
1443571200000 | 138.01 |
1443657600000 | 137.08 |
1443744000000 | 138.57 |
1444003200000 | 142.15 |
1444089600000 | 144.13 |
1444176000000 | 144.24 |
1444262400000 | 145.15 |
1444348800000 | 147.06 |
1444608000000 | 146.97 |
1444694400000 | 145.79 |
1444780800000 | 145.09 |
1444867200000 | 146.57 |
1444953600000 | 146.97 |
1445212800000 | 146.86 |
1445299200000 | 146.48 |
1445385600000 | 147.07 |
1445472000000 | 147.93 |
1445558400000 | 149.61 |
1445817600000 | 149.45 |
1445904000000 | 147.93 |
1445990400000 | 150.16 |
1446076800000 | 149.05 |
1446163200000 | 150.27 |
1446422400000 | 151 |
1446508800000 | 150.04 |
1446595200000 | 147.89 |
1446681600000 | 148.51 |
1446768000000 | 147.19 |
1447027200000 | 145.72 |
1447113600000 | 145 |
1447200000000 | 146.68 |
1447286400000 | 144.96 |
1447372800000 | 143.66 |
1447632000000 | 143.87 |
1447718400000 | 146.49 |
1447804800000 | 146.02 |
1447891200000 | 148.13 |
1447977600000 | 147.55 |
1448236800000 | 146.39 |
1448323200000 | 145.44 |
1448409600000 | 147.63 |
1448496000000 | 149.48 |
1448582400000 | 149 |
1448841600000 | 149.03 |
1448928000000 | 148.7 |
1449014400000 | 147.87 |
1449100800000 | 147.1 |
1449187200000 | 146.83 |
1449446400000 | 147.51 |
1449532800000 | 145.12 |
1449619200000 | 145.74 |
1449705600000 | 145 |
1449792000000 | 143.04 |
1450051200000 | 140.77 |
1450137600000 | 143.51 |
1450224000000 | 143.96 |
1450310400000 | 144.99 |
1450396800000 | 143.64 |
1450656000000 | 142.7 |
1450742400000 | 143.62 |
1450828800000 | 145.66 |
1450915200000 | 146.74 |
1451260800000 | 145.78 |
1451347200000 | 147.37 |
1451433600000 | 146.25 |
1451520000000 | 144.72 |
1451865600000 | 139.95 |
1451952000000 | 138.98 |
1452038400000 | 137.84 |
1452124800000 | 136.27 |
1452211200000 | 135.37 |
1452470400000 | 134.68 |
1452556800000 | 136.15 |
1452643200000 | 137.23 |
1452729600000 | 134.73 |
1452816000000 | 132.83 |
1453075200000 | 131.04 |
1453161600000 | 133.71 |
1453248000000 | 129.16 |
1453334400000 | 131.17 |
1453420800000 | 134.66 |
1453680000000 | 134.09 |
1453766400000 | 135.66 |
1453852800000 | 136.87 |
1453939200000 | 135.05 |
1454025600000 | 136.39 |
1454284800000 | 137 |
1454371200000 | 134.3 |
1454457600000 | 133.68 |
1454544000000 | 134.71 |
1454630400000 | 133.35 |
1454889600000 | 128.9 |
1454976000000 | 128.81 |
1455062400000 | 129.5 |
1455148800000 | 126.28 |
1455235200000 | 128.12 |
1455494400000 | 130.6 |
1455580800000 | 129.97 |
1455667200000 | 133.32 |
1455753600000 | 133.41 |
1455840000000 | 132.63 |
1456099200000 | 134.69 |
1456185600000 | 132.55 |
1456272000000 | 129.53 |
1456358400000 | 132.34 |
1456444800000 | 133.46 |
1456704000000 | 133.45 |
1456790400000 | 135.92 |
1456876800000 | 135.88 |
1456963200000 | 136.89 |
1457049600000 | 139.21 |
1457308800000 | 137.9 |
1457395200000 | 137.5 |
1457481600000 | 137.83 |
1457568000000 | 137.19 |
1457654400000 | 141.34 |
1457913600000 | 141.69 |
1458000000000 | 140.56 |
1458086400000 | 140.34 |
1458172800000 | 142.78 |
1458259200000 | 143.43 |
1458518400000 | 142.86 |
1458604800000 | 142.52 |
1458691200000 | 141.95 |
1458777600000 | 139.44 |
1459209600000 | 140.28 |
1459296000000 | 144.02 |
1459382400000 | 142.68 |
1459468800000 | 140.12 |
1459728000000 | 141.17 |
1459814400000 | 138.56 |
1459900800000 | 139.57 |
1459987200000 | 138.35 |
1460073600000 | 140.24 |
1460332800000 | 141.1 |
1460419200000 | 141.08 |
1460505600000 | 143.5 |
1460592000000 | 143.95 |
1460678400000 | 143.83 |
1460937600000 | 144.62 |
1461024000000 | 147.32 |
1461110400000 | 147.87 |
1461196800000 | 146.78 |
1461283200000 | 146.02 |
1461542400000 | 145.35 |
1461628800000 | 145.95 |
1461715200000 | 146.7 |
1461801600000 | 147.1 |
1461888000000 | 145.55 |
1462147200000 | 146.88 |
1462233600000 | 144.76 |
1462320000000 | 143.19 |
1462406400000 | 142.44 |
1462492800000 | 142.62 |
1462752000000 | 143.45 |
1462838400000 | 144.72 |
1462924800000 | 144.38 |
1463011200000 | 142.97 |
1463097600000 | 143.05 |
1463356800000 | 143.24 |
1463443200000 | 142.63 |
1463529600000 | 142.58 |
1463616000000 | 140.91 |
1463702400000 | 142.79 |
1463961600000 | 142.3 |
1464048000000 | 144.92 |
1464134400000 | 146.42 |
1464220800000 | 147.73 |
1464307200000 | 147.65 |
1464566400000 | 148.24 |
1464652800000 | 147.64 |
1464739200000 | 147.46 |
1464825600000 | 147.33 |
1464912000000 | 147.95 |
1465171200000 | 149.03 |
1465257600000 | 150.63 |
1465344000000 | 149.97 |
1465430400000 | 147.55 |
1465516800000 | 143.68 |
1465776000000 | 141.05 |
1465862400000 | 137.33 |
1465948800000 | 138.71 |
1466035200000 | 136.7 |
1466121600000 | 139.47 |
1466380800000 | 145.13 |
1466467200000 | 144.83 |
1466553600000 | 145.31 |
1466640000000 | 148.75 |
1466726400000 | 135.02 |
1466985600000 | 128.99 |
1467072000000 | 133.07 |
1467158400000 | 136.82 |
1467244800000 | 138.03 |
1467331200000 | 139.9 |
1467590400000 | 138.96 |
1467676800000 | 136.26 |
1467763200000 | 133.24 |
1467849600000 | 134.1 |
1467936000000 | 136.06 |
1468195200000 | 138.43 |
1468281600000 | 140.46 |
1468368000000 | 140.35 |
1468454400000 | 141.54 |
1468540800000 | 140.83 |
1468800000000 | 140.83 |
1468886400000 | 139.59 |
1468972800000 | 141.4 |
1469059200000 | 140.84 |
1469145600000 | 140.6 |
1469404800000 | 140.78 |
1469491200000 | 141.22 |
1469577600000 | 142.65 |
1469664000000 | 142.67 |
1469750400000 | 145.14 |
1470009600000 | 144.23 |
1470096000000 | 142.43 |
1470182400000 | 141.61 |
1470268800000 | 142.28 |
1470355200000 | 143.71 |
1470614400000 | 143.87 |
1470700800000 | 146.59 |
1470787200000 | 146.76 |
1470873600000 | 148.42 |
1470960000000 | 147.96 |
1471219200000 | 148.26 |
1471305600000 | 147.55 |
1471392000000 | 146.41 |
1471478400000 | 148.15 |
1471564800000 | 146.99 |
1471824000000 | 146.84 |
1471910400000 | 148.04 |
1471996800000 | 147.41 |
1472083200000 | 146.55 |
1472169600000 | 147.55 |
1472428800000 | 145.49 |
1472515200000 | 146.24 |
1472601600000 | 145.48 |
1472688000000 | 146.17 |
1472774400000 | 148.57 |
1473033600000 | 148.36 |
1473120000000 | 149.14 |
1473206400000 | 150.04 |
1473292800000 | 150.08 |
1473379200000 | 147.78 |
1473638400000 | 146.43 |
1473724800000 | 145.44 |
1473811200000 | 145.07 |
1473897600000 | 145.58 |
1473984000000 | 142.96 |
1474243200000 | 144.95 |
1474329600000 | 144.8 |
1474416000000 | 144.83 |
1474502400000 | 149.05 |
1474588800000 | 147.81 |
1474848000000 | 145.99 |
1474934400000 | 144.72 |
1475020800000 | 145.79 |
1475107200000 | 145.96 |
1475193600000 | 146.46 |
1475452800000 | 146.01 |
1475539200000 | 146.36 |
1475625600000 | 146.78 |
1475712000000 | 146 |
1475798400000 | 144.81 |
1476057600000 | 145.9 |
1476144000000 | 144.11 |
1476230400000 | 143.38 |
1476316800000 | 142.07 |
1476403200000 | 144.13 |
1476662400000 | 143.25 |
1476748800000 | 144.83 |
1476835200000 | 145.06 |
1476921600000 | 145.62 |
1477008000000 | 144.99 |
1477267200000 | 145.74 |
1477353600000 | 145.14 |
1477440000000 | 145.68 |
1477526400000 | 145.97 |
1477612800000 | 145.9 |
1477872000000 | 145.27 |
1477958400000 | 145.12 |
1478044800000 | 144.11 |
1478131200000 | 144.18 |
1478217600000 | 143.59 |
1478476800000 | 144.68 |
1478563200000 | 145.43 |
1478649600000 | 145.18 |
1478736000000 | 143.79 |
1478822400000 | 143.14 |
1479081600000 | 141.31 |
1479168000000 | 142.12 |
1479254400000 | 140.68 |
1479340800000 | 141.46 |
1479427200000 | 139.77 |
1479686400000 | 140.89 |
1479772800000 | 141.1 |
1479859200000 | 140.29 |
1479945600000 | 141.27 |
1480032000000 | 142.35 |
1480291200000 | 140.93 |
1480377600000 | 142.04 |
1480464000000 | 142.11 |
1480550400000 | 140.96 |
1480636800000 | 141.01 |
1480896000000 | 143.25 |
1480982400000 | 145.12 |
1481068800000 | 147.25 |
1481155200000 | 146.75 |
1481241600000 | 146.46 |
1481500800000 | 146.99 |
1481587200000 | 149.23 |
1481673600000 | 148.49 |
1481760000000 | 146.35 |
1481846400000 | 146.94 |
1482105600000 | 147.45 |
1482192000000 | 147.54 |
1482278400000 | 148.35 |
1482364800000 | 148.81 |
1482451200000 | 149.5 |
1482796800000 | 149.85 |
1482883200000 | 148.68 |
1482969600000 | 149.71 |
1483056000000 | 150.7 |
1483315200000 | 151.92 |
1483401600000 | 149.83 |
1483488000000 | 150.8 |
1483574400000 | 152.49 |
1483660800000 | 152.01 |
1483920000000 | 151.21 |
1484006400000 | 151.5 |
1484092800000 | 150.45 |
1484179200000 | 152.2 |
1484265600000 | 153.27 |
1484524800000 | 151.64 |
1484611200000 | 152.54 |
1484697600000 | 152.56 |
1484784000000 | 151.55 |
1484870400000 | 152.73 |
1485129600000 | 153.03 |
1485216000000 | 153.84 |
1485302400000 | 155.3 |
1485388800000 | 153.66 |
1485475200000 | 153.7 |
1485734400000 | 151.98 |
1485820800000 | 152.43 |
1485907200000 | 152.76 |
1485993600000 | 153.35 |
1486080000000 | 153.76 |
1486339200000 | 151.72 |
1486425600000 | 150.96 |
1486512000000 | 151.59 |
1486598400000 | 152.3 |
1486684800000 | 151.38 |
1486944000000 | 152.64 |
1487030400000 | 152.23 |
1487116800000 | 152.97 |
1487203200000 | 153.75 |
1487289600000 | 153.47 |
1487548800000 | 152.99 |
1487635200000 | 152.82 |
1487721600000 | 153.21 |
1487808000000 | 153.58 |
1487894400000 | 152.07 |
1488153600000 | 152.71 |
1488240000000 | 153.22 |
1488326400000 | 154.55 |
1488412800000 | 153.97 |
1488499200000 | 154.93 |
1488758400000 | 155.05 |
1488844800000 | 154.41 |
1488931200000 | 154.18 |
1489017600000 | 155.13 |
1489104000000 | 156.38 |
1489363200000 | 156.79 |
1489449600000 | 156.22 |
1489536000000 | 156.18 |
1489622400000 | 158.97 |
1489708800000 | 159.27 |
1489968000000 | 159.01 |
1490054400000 | 159.13 |
1490140800000 | 158.71 |
1490227200000 | 160.07 |
1490313600000 | 160.03 |
1490572800000 | 160.89 |
1490659200000 | 161.74 |
1490745600000 | 160.46 |
1490832000000 | 160.77 |
1490918400000 | 160.98 |
1491177600000 | 159.4 |
1491264000000 | 159.95 |
1491350400000 | 159.84 |
1491436800000 | 160.42 |
1491523200000 | 160.13 |
1491782400000 | 159.67 |
1491868800000 | 159.85 |
1491955200000 | 159.89 |
1492041600000 | 159.28 |
1492473600000 | 159.1 |
1492560000000 | 160.06 |
1492646400000 | 161.45 |
1492732800000 | 160.11 |
1492992000000 | 168.04 |
1493078400000 | 169.19 |
1493164800000 | 168.42 |
1493251200000 | 167.15 |
1493337600000 | 167.5 |
1493596800000 | 167.93 |
1493683200000 | 169.29 |
1493769600000 | 169.53 |
1493856000000 | 172.01 |
1493942400000 | 173.81 |
1494201600000 | 173.06 |
1494288000000 | 172.69 |
1494374400000 | 172.63 |
1494460800000 | 171.53 |
1494547200000 | 173.41 |
1494806400000 | 174.73 |
1494892800000 | 176.89 |
1494979200000 | 175.5 |
1495065600000 | 174.06 |
1495152000000 | 176.4 |
1495411200000 | 177.33 |
1495497600000 | 177.61 |
1495584000000 | 177.17 |
1495670400000 | 177.68 |
1495756800000 | 177.05 |
1496016000000 | 176.9 |
1496102400000 | 176.87 |
1496188800000 | 178.16 |
1496275200000 | 178.6 |
1496361600000 | 180.57 |
1496620800000 | 179.7 |
1496707200000 | 179.12 |
1496793600000 | 178.87 |
1496880000000 | 178.14 |
1496966400000 | 178.45 |
1497225600000 | 177.03 |
1497312000000 | 178.01 |
1497398400000 | 178.68 |
1497484800000 | 175.53 |
1497571200000 | 177.23 |
1497830400000 | 178.32 |
1497916800000 | 176.98 |
1498003200000 | 176.84 |
1498089600000 | 177 |
1498176000000 | 176.73 |
1498435200000 | 177.86 |
1498521600000 | 177.82 |
1498608000000 | 179 |
1498694400000 | 177.31 |
1498780800000 | 176.26 |
1499040000000 | 177.67 |
1499126400000 | 176.72 |
1499212800000 | 176.44 |
1499299200000 | 176.99 |
1499385600000 | 176.91 |
1499644800000 | 177.59 |
1499731200000 | 177.26 |
1499817600000 | 179.8 |
1499904000000 | 180.37 |
1499990400000 | 181.35 |
1500249600000 | 181.5 |
1500336000000 | 181.46 |
1500422400000 | 181.17 |
1500508800000 | 182.55 |
1500595200000 | 180.45 |
1500854400000 | 180.1 |
1500940800000 | 181.06 |
1501027200000 | 181.77 |
1501113600000 | 182.4 |
1501200000000 | 181.96 |
1501459200000 | 182.05 |
1501545600000 | 183.99 |
1501632000000 | 184.51 |
1501718400000 | 185.23 |
1501804800000 | 184.73 |
1502064000000 | 185.45 |
1502150400000 | 185.09 |
1502236800000 | 183.29 |
1502323200000 | 181.92 |
1502409600000 | 181.01 |
1502668800000 | 183.03 |
1502755200000 | 182.65 |
1502841600000 | 183.62 |
1502928000000 | 183.48 |
1503014400000 | 182.43 |
1503273600000 | 182.69 |
1503360000000 | 183.3 |
1503446400000 | 183.37 |
1503532800000 | 183.1 |
1503619200000 | 183.84 |
1503878400000 | 184.39 |
1503964800000 | 183.98 |
1504051200000 | 183.15 |
1504137600000 | 183.85 |
1504224000000 | 184.69 |
1504483200000 | 184.38 |
1504569600000 | 184.62 |
1504656000000 | 185.41 |
1504742400000 | 187.19 |
1504828800000 | 187.44 |
1505088000000 | 189.25 |
1505174400000 | 189.86 |
1505260800000 | 189.61 |
1505347200000 | 188.58 |
1505433600000 | 189.42 |
1505692800000 | 189.65 |
1505779200000 | 190.21 |
1505865600000 | 190.29 |
1505952000000 | 189.31 |
1506038400000 | 190.36 |
1506297600000 | 188.89 |
1506384000000 | 187.4 |
1506470400000 | 187.25 |
1506556800000 | 187.93 |
1506643200000 | 189.25 |
1506902400000 | 188.6 |
1506988800000 | 189.12 |
1507075200000 | 188.47 |
1507161600000 | 188.74 |
1507248000000 | 188.41 |
1507507200000 | 189.14 |
1507593600000 | 190.37 |
1507680000000 | 191.76 |
1507766400000 | 192.75 |
1507852800000 | 192.71 |
1508112000000 | 192.19 |
1508198400000 | 191.1 |
1508284800000 | 192.54 |
1508371200000 | 192.69 |
1508457600000 | 191.56 |
1508716800000 | 190.89 |
1508803200000 | 191.15 |
1508889600000 | 190.95 |
1508976000000 | 192.47 |
1509062400000 | 191.49 |
1509321600000 | 193.5 |
1509408000000 | 193.99 |
1509494400000 | 194.37 |
1509580800000 | 194.89 |
1509667200000 | 193.91 |
1509926400000 | 193.1 |
1510012800000 | 191.99 |
1510099200000 | 191.66 |
1510185600000 | 190.58 |
1510272000000 | 190.32 |
1510531200000 | 189.45 |
1510617600000 | 190.08 |
1510704000000 | 189.87 |
1510790400000 | 190.92 |
1510876800000 | 190.39 |
1511136000000 | 190.93 |
1511222400000 | 191.64 |
1511308800000 | 192.05 |
1511395200000 | 193.52 |
1511481600000 | 195.34 |
1511740800000 | 194.25 |
1511827200000 | 194.65 |
1511913600000 | 194.86 |
1512000000000 | 195.68 |
1512086400000 | 193.13 |
1512345600000 | 194.97 |
1512432000000 | 194.51 |
1512518400000 | 192.46 |
1512604800000 | 193.21 |
1512691200000 | 193.5 |
1512950400000 | 194.01 |
1513036800000 | 193.68 |
1513123200000 | 193.49 |
1513209600000 | 192.84 |
1513296000000 | 192.38 |
1513555200000 | 195.37 |
1513641600000 | 194.42 |
1513728000000 | 193.96 |
1513814400000 | 194.07 |
1513900800000 | 193.07 |
1514332800000 | 194.23 |
1514419200000 | 194.03 |
1514505600000 | 194.33 |
1514851200000 | 194.19 |
1514937600000 | 195.44 |
1515024000000 | 198.53 |
1515110400000 | 200.13 |
1515369600000 | 199.53 |
1515456000000 | 199.43 |
1515542400000 | 199.2 |
1515628800000 | 199.05 |
1515715200000 | 201.51 |
1515974400000 | 203.52 |
1516060800000 | 203.86 |
1516147200000 | 203.59 |
1516233600000 | 202.99 |
1516320000000 | 203.77 |
1516579200000 | 204.81 |
1516665600000 | 205.84 |
1516752000000 | 205.92 |
1516838400000 | 206.43 |
1516924800000 | 206.05 |
1517184000000 | 204.03 |
1517270400000 | 203.27 |
1517356800000 | 204.39 |
1517443200000 | 203.59 |
1517529600000 | 200.34 |
1517788800000 | 197.42 |
1517875200000 | 191.13 |
1517961600000 | 193.37 |
1518048000000 | 189.22 |
1518134400000 | 187.05 |
1518393600000 | 189.52 |
1518480000000 | 189.23 |
1518566400000 | 191.79 |
1518652800000 | 193.24 |
1518739200000 | 195.08 |
1518998400000 | 193.33 |
1519084800000 | 193.44 |
1519171200000 | 192.77 |
1519257600000 | 193.07 |
1519344000000 | 193.37 |
1519603200000 | 194.41 |
1519689600000 | 192.93 |
1519776000000 | 191.59 |
1519862400000 | 188.87 |
1519948800000 | 187.25 |
1520208000000 | 189.51 |
1520294400000 | 191.12 |
1520380800000 | 192.03 |
1520467200000 | 192.67 |
1520553600000 | 192.81 |
1520812800000 | 193.39 |
1520899200000 | 193.09 |
1520985600000 | 192 |
1521072000000 | 192.54 |
1521158400000 | 192.29 |
1521417600000 | 191.73 |
1521504000000 | 192.12 |
1521590400000 | 191.89 |
1521676800000 | 189.95 |
1521763200000 | 188.79 |
1522022400000 | 189 |
1522108800000 | 190.69 |
1522195200000 | 191.35 |
1522281600000 | 191.96 |
1522713600000 | 191.41 |
1522800000000 | 191.68 |
1522886400000 | 194.9 |
1522972800000 | 194.86 |
1523232000000 | 195.81 |
1523318400000 | 198.06 |
1523404800000 | 198 |
1523491200000 | 198.34 |
1523577600000 | 198.84 |
1523836800000 | 198.96 |
1523923200000 | 200.54 |
1524009600000 | 201.6 |
1524096000000 | 201.03 |
1524182400000 | 199.72 |
1524441600000 | 199.47 |
1524528000000 | 199.73 |
1524614400000 | 198.09 |
1524700800000 | 199.21 |
1524787200000 | 200.31 |
1525046400000 | 200.55 |
1525132800000 | 199.01 |
1525219200000 | 199.11 |
1525305600000 | 197.92 |
1525392000000 | 198.25 |
1525651200000 | 198.94 |
1525737600000 | 198.13 |
1525824000000 | 198.65 |
1525910400000 | 199.33 |
1525996800000 | 200.79 |
1526256000000 | 201.32 |
1526342400000 | 199.1 |
1526428800000 | 197.64 |
1526515200000 | 199.6 |
1526601600000 | 199.13 |
1526860800000 | 199.49 |
1526947200000 | 200.58 |
1527033600000 | 197.36 |
1527120000000 | 196.52 |
1527206400000 | 195.42 |
1527465600000 | 194.15 |
1527552000000 | 190.74 |
1527638400000 | 193.19 |
1527724800000 | 193 |
1527811200000 | 194.27 |
1528070400000 | 195.55 |
1528156800000 | 194.67 |
1528243200000 | 196.71 |
1528329600000 | 197.54 |
1528416000000 | 196.16 |
1528675200000 | 198.25 |
1528761600000 | 197.3 |
1528848000000 | 197.5 |
1528934400000 | 197.21 |
1529020800000 | 195.75 |
1529280000000 | 193.91 |
1529366400000 | 191.62 |
1529452800000 | 191.97 |
1529539200000 | 190.82 |
1529625600000 | 193.13 |
1529884800000 | 190.97 |
1529971200000 | 190.44 |
1530057600000 | 190.83 |
1530144000000 | 188.97 |
1530230400000 | 191.97 |
1530489600000 | 189.94 |
1530576000000 | 192.02 |
1530662400000 | 192.07 |
1530748800000 | 194.35 |
1530835200000 | 195.69 |
1531094400000 | 196.42 |
1531180800000 | 197.14 |
1531267200000 | 194.61 |
1531353600000 | 195.05 |
1531440000000 | 195.22 |
1531699200000 | 195.52 |
1531785600000 | 196.43 |
1531872000000 | 196.86 |
1531958400000 | 195.68 |
1532044800000 | 196.78 |
1532304000000 | 196.27 |
1532390400000 | 197.47 |
1532476800000 | 196.52 |
1532563200000 | 198.26 |
1532649600000 | 198.92 |
1532908800000 | 199.28 |
1532995200000 | 199.47 |
1533081600000 | 198.38 |
1533168000000 | 195.84 |
1533254400000 | 196.34 |
1533513600000 | 195.78 |
1533600000000 | 197.13 |
1533686400000 | 197.29 |
1533772800000 | 196.82 |
1533859200000 | 191.69 |
1534118400000 | 191.27 |
1534204800000 | 190.29 |
1534291200000 | 186.87 |
1534377600000 | 189.4 |
1534464000000 | 189.31 |
1534723200000 | 190.92 |
1534809600000 | 193.22 |
1534896000000 | 195.26 |
1534982400000 | 194.71 |
1535068800000 | 195.94 |
1535328000000 | 198.42 |
1535414400000 | 198.88 |
1535500800000 | 198.5 |
1535587200000 | 197.26 |
1535673600000 | 194.88 |
1535932800000 | 194.5 |
1536019200000 | 191.99 |
1536105600000 | 191.07 |
1536192000000 | 189.58 |
1536278400000 | 189.29 |
1536537600000 | 190.35 |
1536624000000 | 190.33 |
1536710400000 | 192.34 |
1536796800000 | 192.67 |
1536883200000 | 193.18 |
1537142400000 | 193.58 |
1537228800000 | 194.29 |
1537315200000 | 193.86 |
1537401600000 | 196.88 |
1537488000000 | 197.99 |
1537747200000 | 197.48 |
1537833600000 | 197.71 |
1537920000000 | 197.55 |
1538006400000 | 197.33 |
1538092800000 | 194.73 |
1538352000000 | 194.56 |
1538438400000 | 192.86 |
1538524800000 | 193.15 |
1538611200000 | 190.96 |
1538697600000 | 189.63 |
1538956800000 | 187.33 |
1539043200000 | 188.14 |
1539129600000 | 186.67 |
1539216000000 | 182.91 |
1539302400000 | 181.7 |
1539561600000 | 183.02 |
1539648000000 | 186.12 |
1539734400000 | 185.18 |
1539820800000 | 183.56 |
1539907200000 | 183.56 |
1540166400000 | 182.43 |
1540252800000 | 179.52 |
1540339200000 | 177.39 |
1540425600000 | 178.31 |
1540512000000 | 177.43 |
1540771200000 | 178.58 |
1540857600000 | 178.21 |
1540944000000 | 180.44 |
1541030400000 | 182.05 |
1541116800000 | 182.15 |
1541376000000 | 182.63 |
1541462400000 | 182.82 |
1541548800000 | 185.98 |
1541635200000 | 185.37 |
1541721600000 | 184.48 |
1541980800000 | 181.45 |
1542067200000 | 183.3 |
1542153600000 | 183.57 |
1542240000000 | 182.68 |
1542326400000 | 183.95 |
1542585600000 | 183.77 |
1542672000000 | 180.39 |
1542758400000 | 182.02 |
1542844800000 | 180.88 |
1542931200000 | 180.39 |
1543190400000 | 182.2 |
1543276800000 | 181.53 |
1543363200000 | 181.56 |
1543449600000 | 183.5 |
1543536000000 | 182.07 |
1543795200000 | 184 |
1543881600000 | 182.64 |
1543968000000 | 180.69 |
1544054400000 | 176.87 |
1544140800000 | 177.95 |
1544400000000 | 175.49 |
1544486400000 | 176.59 |
1544572800000 | 179.95 |
1544659200000 | 179.73 |
1544745600000 | 178.04 |
1545004800000 | 176.78 |
1545091200000 | 175.96 |
1545177600000 | 177.68 |
1545264000000 | 175 |
1545350400000 | 174.87 |
1545609600000 | 173.55 |
1545868800000 | 170.52 |
1545955200000 | 173.04 |
1546214400000 | 173.85 |
1546387200000 | 172.54 |
1546473600000 | 171.8 |
1546560000000 | 176.05 |
1546819200000 | 176.63 |
1546905600000 | 177.68 |
1546992000000 | 179.64 |
1547078400000 | 179.97 |
1547164800000 | 179.24 |
1547424000000 | 178.26 |
1547510400000 | 178.49 |
1547596800000 | 178.64 |
1547683200000 | 178.28 |
1547769600000 | 180.83 |
1548028800000 | 180.41 |
1548115200000 | 179.57 |
1548201600000 | 180.56 |
1548288000000 | 180.42 |
1548374400000 | 182.76 |
1548633600000 | 181.79 |
1548720000000 | 182.74 |
1548806400000 | 183.62 |
1548892800000 | 184.68 |
1548979200000 | 185.1 |
1549238400000 | 184.62 |
1549324800000 | 187.9 |
1549411200000 | 188.4 |
1549497600000 | 185.3 |
1549584000000 | 183.76 |
1549843200000 | 184.63 |
1549929600000 | 186.11 |
1550016000000 | 186.91 |
1550102400000 | 185.55 |
1550188800000 | 187.7 |
1550448000000 | 189.04 |
1550534400000 | 189.08 |
1550620800000 | 190.24 |
1550707200000 | 190.03 |
1550793600000 | 190.07 |
1551052800000 | 190.27 |
1551139200000 | 190.87 |
1551225600000 | 190.35 |
1551312000000 | 190.99 |
1551398400000 | 193 |
1551657600000 | 192.16 |
1551744000000 | 191.93 |
1551830400000 | 191.26 |
1551916800000 | 189.86 |
1552003200000 | 189.09 |
1552262400000 | 190.21 |
1552348800000 | 191.6 |
1552435200000 | 193.06 |
1552521600000 | 194.43 |
1552608000000 | 196.29 |
1552867200000 | 197 |
1552953600000 | 198.86 |
1553040000000 | 197.13 |
1553126400000 | 197.51 |
1553212800000 | 193.25 |
1553472000000 | 193.98 |
1553558400000 | 194.6699 |
1553644800000 | 194.82 |
1553731200000 | 193.99 |
1553817600000 | 195.25 |
1554076800000 | 197.07 |
1554163200000 | 197.1699 |
1554249600000 | 199.6399 |
1554336000000 | 199.3899 |
1554422400000 | 199.77 |
1554681600000 | 200.07 |
1554768000000 | 198.84 |
1554854400000 | 199.25 |
1554940800000 | 199.98 |
1555027200000 | 201.08 |
1555286400000 | 201.52 |
1555372800000 | 201.4199 |
1555459200000 | 201.73 |
1555545600000 | 200.5 |
1555977600000 | 201.13 |
1556064000000 | 201 |
1556150400000 | 199.57 |
1556236800000 | 200.47 |
1556496000000 | 200.68 |
1556582400000 | 201.66 |
1556668800000 | 202.26 |
1556755200000 | 199.98 |
1556841600000 | 200.79 |
1557100800000 | 198.74 |
1557187200000 | 196.82 |
1557273600000 | 197.3 |
1557360000000 | 194.58 |
1557446400000 | 195.3899 |
1557705600000 | 193.35 |
1557792000000 | 195.01 |
1557878400000 | 195.87 |
1557964800000 | 198.61 |
1558051200000 | 197.73 |
1558310400000 | 195.62 |
1558396800000 | 197.13 |
1558483200000 | 196.61 |
1558569600000 | 193.4199 |
1558656000000 | 195 |
1558915200000 | 195.97 |
1559001600000 | 194.81 |
1559088000000 | 191.22 |
1559174400000 | 192.24 |
1559260800000 | 190.5 |
1559520000000 | 192.29 |
1559606400000 | 193.94 |
1559692800000 | 195.25 |
1559779200000 | 195.6399 |
1559865600000 | 198.84 |
1560124800000 | 198.9199 |
1560211200000 | 200.1399 |
1560297600000 | 199.8899 |
1560384000000 | 199.22 |
1560470400000 | 197.63 |
1560729600000 | 197.32 |
1560816000000 | 200.56 |
1560902400000 | 200.86 |
1560988800000 | 202.29 |
1561075200000 | 202.48 |
1561334400000 | 203.7 |
1561420800000 | 202.72 |
1561507200000 | 202.45 |
1561593600000 | 202.33 |
1561680000000 | 204 |
1561939200000 | 204.26 |
1562025600000 | 204.77 |
1562112000000 | 206.65 |
1562198400000 | 206.61 |
1562284800000 | 203.86 |
1562544000000 | 203.57 |
1562630400000 | 202.85 |
1562716800000 | 203.37 |
1562803200000 | 203.18 |
1562889600000 | 203.4199 |
1563148800000 | 204.03 |
1563235200000 | 204.02 |
1563321600000 | 203.16 |
1563408000000 | 201.87 |
1563494400000 | 202.24 |
1563753600000 | 203.04 |
1563840000000 | 203.65 |
1563926400000 | 203.68 |
1564012800000 | 203.19 |
1564099200000 | 202.25 |
1564358400000 | 202.54 |
1564444800000 | 199.4 |
1564531200000 | 199.48 |
1564617600000 | 199.51 |
1564704000000 | 195.16 |
1564963200000 | 192.68 |
1565049600000 | 192.22 |
1565136000000 | 193.68 |
1565222400000 | 196.72 |
1565308800000 | 194.77 |
1565568000000 | 194.61 |
1565654400000 | 194.6699 |
1565740800000 | 190.31 |
1565827200000 | 188.95 |
1565913600000 | 191.05 |
1566172800000 | 193.18 |
1566259200000 | 191.4199 |
1566345600000 | 194.24 |
1566432000000 | 192.37 |
1566518400000 | 191.04 |
1566777600000 | 191.6699 |
1566864000000 | 193.34 |
1566950400000 | 192.4199 |
1567036800000 | 194.22 |
1567123200000 | 194.36 |
1567382400000 | 194.46 |
1567468800000 | 193.73 |
1567555200000 | 196.81 |
1567641600000 | 197.88 |
1567728000000 | 198.06 |
1567987200000 | 197.26 |
1568073600000 | 196.55 |
1568160000000 | 196.75 |
1568246400000 | 198.91 |
1568332800000 | 199.13 |
1568592000000 | 196.3 |
1568678400000 | 198.18 |
1568764800000 | 198.75 |
1568851200000 | 199.69 |
1568937600000 | 200.12 |
1569196800000 | 198.1399 |
1569283200000 | 198.18 |
1569369600000 | 196.25 |
1569456000000 | 197.71 |
1569542400000 | 198.78 |
1569801600000 | 198.93 |
1569888000000 | 196.35 |
1569974400000 | 191.18 |
1570060800000 | 192.06 |
1570147200000 | 193.93 |
1570406400000 | 195.6 |
1570492800000 | 192.96 |
1570579200000 | 194.72 |
1570665600000 | 196.56 |
1570752000000 | 200.16 |
1571011200000 | 199.75 |
1571097600000 | 201.85 |
1571184000000 | 202.28 |
1571270400000 | 203.53 |
1571356800000 | 203.11 |
1571616000000 | 203.5 |
1571702400000 | 203.73 |
1571788800000 | 203.32 |
1571875200000 | 204.48 |
1571961600000 | 204.95 |
1572220800000 | 205.26 |
1572307200000 | 205.4 |
1572393600000 | 207.4199 |
1572480000000 | 207.65 |
1572566400000 | 208.61 |
1572825600000 | 210.16 |
1572912000000 | 208.9 |
1572998400000 | 209.12 |
1573084800000 | 208.84 |
1573171200000 | 208.16 |
1573430400000 | 208.38 |
1573516800000 | 209.08 |
1573603200000 | 208.47 |
1573689600000 | 207.57 |
1573776000000 | 209.91 |
1574035200000 | 210.33 |
1574121600000 | 210.43 |
1574208000000 | 209.43 |
1574294400000 | 208.45 |
1574380800000 | 207.9199 |
1574640000000 | 208.57 |
1574726400000 | 209.04 |
1574812800000 | 209.05 |
1574899200000 | 208.9 |
1574985600000 | 209.29 |
1575244800000 | 206.1399 |
1575331200000 | 205.66 |
1575417600000 | 207.86 |
1575504000000 | 207.54 |
1575590400000 | 208.71 |
1575849600000 | 208.08 |
1575936000000 | 208.23 |
1576022400000 | 208.48 |
1576108800000 | 209.57 |
1576195200000 | 210.82 |
1576454400000 | 213.37 |
1576540800000 | 213.16 |
1576627200000 | 212.61 |
1576713600000 | 212.62 |
1576800000000 | 214.01 |
1577059200000 | 214.09 |
1577145600000 | 214.17 |
1577404800000 | 216.15 |
1577664000000 | 214.97 |
1577750400000 | 214.78 |
1577923200000 | 216.89 |
1578009600000 | 215.71 |
1578268800000 | 215.24 |
1578355200000 | 214.69 |
1578441600000 | 214.84 |
1578528000000 | 215.66 |
1578614400000 | 216.16 |
1578873600000 | 216.35 |
1578960000000 | 216.83 |
1579046400000 | 218.79 |
1579132800000 | 219.41 |
1579219200000 | 220.42 |
1579478400000 | 220.16 |
1579564800000 | 219.69 |
1579651200000 | 218.88 |
1579737600000 | 216.58 |
1579824000000 | 218.21 |
1580083200000 | 212.01 |
1580169600000 | 213.9 |
1580256000000 | 214.77 |
1580342400000 | 213.25 |
1580428800000 | 211.37 |
1580688000000 | 211.97 |
1580774400000 | 215.03 |
1580860800000 | 216.71 |
1580947200000 | 217.65 |
1581033600000 | 217.5 |
1581292800000 | 216.48 |
1581379200000 | 218.22 |
1581465600000 | 219.72 |
1581552000000 | 219.11 |
1581638400000 | 218.89 |
1581897600000 | 219.1 |
1581984000000 | 217.67 |
1582070400000 | 219.15 |
1582156800000 | 215.98 |
1582243200000 | 215.84 |
1582502400000 | 207.33 |
1582588800000 | 203.58 |
1582675200000 | 204.91 |
1582761600000 | 199.62 |
1582848000000 | 192.9 |
1583107200000 | 196 |
1583193600000 | 198.95 |
1583280000000 | 200.94 |
1583366400000 | 199.4 |
1583452800000 | 194.19 |
1583712000000 | 180.29 |
1583798400000 | 176.1399 |
1583884800000 | 173.68 |
1583971200000 | 150.1399 |
1584057600000 | 152.97 |
1584316800000 | 145.36 |
1584403200000 | 147.46 |
1584489600000 | 139.43 |
1584576000000 | 142.7 |
1584662400000 | 147.34 |
1584921600000 | 144.62 |
1585008000000 | 156.77 |
1585094400000 | 162.72 |
1585180800000 | 169.11 |
1585267200000 | 162.95 |
1585526400000 | 163.36 |
1585612800000 | 164.38 |
1585699200000 | 157.94 |
1585785600000 | 157.98 |
1585872000000 | 155.33 |
1586131200000 | 161.09 |
1586217600000 | 165.3 |
1586304000000 | 164.82 |
1586390400000 | 168.58 |
1586822400000 | 170.7 |
1586908800000 | 164.57 |
1586995200000 | 164.73 |
1587081600000 | 168.72 |
1587340800000 | 170.28 |
1587427200000 | 164.1699 |
1587513600000 | 166.45 |
1587600000000 | 167.06 |
1587686400000 | 165.53 |
1587945600000 | 169.26 |
1588032000000 | 171.83 |
1588118400000 | 175.19 |
1588204800000 | 174.41 |
1588291200000 | 175.3 |
1588550400000 | 167.81 |
1588636800000 | 170.6399 |
1588723200000 | 168.45 |
1588809600000 | 171.24 |
1588896000000 | 174.49 |
1589155200000 | 172.79 |
1589241600000 | 174.31 |
1589328000000 | 170.09 |
1589414400000 | 166.12 |
1589500800000 | 166.68 |
1589760000000 | 174.03 |
1589846400000 | 174.03 |
1589932800000 | 177.36 |
1590019200000 | 175.02 |
1590105600000 | 174.88 |
1590364800000 | 177.85 |
1590451200000 | 180.68 |
1590537600000 | 181.91 |
1590624000000 | 186.82 |
1590710400000 | 186.04 |
1590969600000 | 187.59 |
1591056000000 | 191.94 |
1591142400000 | 198.38 |
1591228800000 | 199.95 |
1591315200000 | 204.48 |
1591574400000 | 202.7 |
1591660800000 | 201.97 |
1591747200000 | 200.77 |
1591833600000 | 193.86 |
1591920000000 | 191.83 |
1592179200000 | 191.66 |
1592265600000 | 197.1699 |
1592352000000 | 198.47 |
1592438400000 | 197.58 |
1592524800000 | 198.12 |
1592784000000 | 198.15 |
1592870400000 | 203.37 |
1592956800000 | 196.85 |
1593043200000 | 197.8899 |
1593129600000 | 197.16 |
1593388800000 | 199.22 |
1593475200000 | 199.75 |
1593561600000 | 201.5 |
1593648000000 | 205.68 |
1593734400000 | 205.4 |
1593993600000 | 210.05 |
1594080000000 | 208.05 |
1594166400000 | 207.1 |
1594252800000 | 205.77 |
1594339200000 | 207.66 |
1594598400000 | 210.91 |
1594684800000 | 209.24 |
1594771200000 | 212.96 |
1594857600000 | 212.88 |
1594944000000 | 212.88 |
1595203200000 | 215.01 |
1595289600000 | 216.17 |
1595376000000 | 216.56 |
1595462400000 | 217.67 |
1595548800000 | 213.2 |
1595808000000 | 215.89 |
1595894400000 | 215.64 |
1595980800000 | 216.51 |
1596067200000 | 211.29 |
1596153600000 | 211.01 |
1596412800000 | 213.53 |
1596499200000 | 213.17 |
1596585600000 | 216.52 |
1596672000000 | 214.51 |
1596758400000 | 214.98 |
1597017600000 | 214.03 |
1597104000000 | 217.05 |
1597190400000 | 220.28 |
1597276800000 | 220.55 |
1597363200000 | 217.24 |
1597622400000 | 219.13 |
1597708800000 | 218.98 |
1597795200000 | 219.42 |
1597881600000 | 215.89 |
1597968000000 | 213.4 |
1598227200000 | 217.7 |
1598313600000 | 217.92 |
1598400000000 | 219.83 |
1598486400000 | 217.08 |
1598572800000 | 218.28 |
1598832000000 | 217.83 |
1598918400000 | 218.55 |
1599004800000 | 219.95 |
1599091200000 | 216.15 |
1599177600000 | 211.75 |
1599436800000 | 216.58 |
1599523200000 | 212.89 |
1599609600000 | 217.01 |
1599696000000 | 217.43 |
1599782400000 | 216.91 |
1600041600000 | 218.23 |
1600128000000 | 219.36 |
1600214400000 | 219.26 |
1600300800000 | 217.95 |
1600387200000 | 217.72 |
1600646400000 | 209.11 |
1600732800000 | 209.6 |
1600819200000 | 210.76 |
1600905600000 | 208.63 |
1600992000000 | 207.21 |
1601251200000 | 212.19 |
1601337600000 | 213.68 |
1601424000000 | 212.66 |
1601510400000 | 214.84 |
1601596800000 | 213.86 |
1601856000000 | 217.29 |
1601942400000 | 217.35 |
1602028800000 | 217.77 |
1602115200000 | 218.74 |
1602201600000 | 221.84 |
1602460800000 | 223.47 |
1602547200000 | 221.53 |
1602633600000 | 222.5 |
1602720000000 | 216.65 |
1602806400000 | 219.89 |
1603065600000 | 220.41 |
1603152000000 | 220.47 |
1603238400000 | 217.95 |
1603324800000 | 216.91 |
1603411200000 | 217.85 |
1603670400000 | 212.87 |
1603756800000 | 211.82 |
1603843200000 | 204.31 |
1603929600000 | 203.4199 |
1604016000000 | 202.24 |
1604275200000 | 205.68 |
1604361600000 | 212.28 |
1604448000000 | 217.37 |
1604534400000 | 222.74 |
1604620800000 | 222.67 |
1604880000000 | 226.14 |
1604966400000 | 226.45 |
1605052800000 | 227.98 |
1605139200000 | 228.11 |
1605225600000 | 227.88 |
1605484800000 | 228.85 |
1605571200000 | 229.34 |
1605657600000 | 229.96 |
1605744000000 | 228.82 |
1605830400000 | 230.73 |
1606089600000 | 228.43 |
1606176000000 | 230.71 |
1606262400000 | 232.41 |
1606348800000 | 233.42 |
1606435200000 | 236.74 |
1606694400000 | 236.17 |
1606780800000 | 238.19 |
1606867200000 | 238.41 |
1606953600000 | 239.46 |
1607040000000 | 240 |
1607299200000 | 239.02 |
1607385600000 | 238.77 |
1607472000000 | 238.85 |
1607558400000 | 240.43 |
1607644800000 | 238.79 |
1607904000000 | 241.2 |
1607990400000 | 241.6 |
1608076800000 | 245.52 |
1608163200000 | 247.73 |
1608249600000 | 247.33 |
1608508800000 | 241.43 |
1608595200000 | 243.9 |
1608681600000 | 245.75 |
1608768000000 | 246.03 |
1609113600000 | 249.51 |
1609200000000 | 251.09 |
1609286400000 | 251.9 |
1609372800000 | 249.53 |
1609718400000 | 253.31 |
1609804800000 | 253.61 |
1609891200000 | 256.18 |
1609977600000 | 257.5899 |
1610064000000 | 258.86 |
1610323200000 | 254.35 |
1610409600000 | 254.88 |
1610496000000 | 255.55 |
1610582400000 | 256.93 |
1610668800000 | 252.93 |
1610928000000 | 254.11 |
1611014400000 | 254.4 |
1611100800000 | 254.99 |
1611187200000 | 257.0299 |
1611273600000 | 256.17 |
1611532800000 | 253.38 |
1611619200000 | 255.76 |
1611705600000 | 248.65 |
1611792000000 | 250.56 |
1611878400000 | 246.84 |
1612137600000 | 249.14 |
1612224000000 | 251 |
1612310400000 | 252.69 |
1612396800000 | 252.63 |
1612483200000 | 254.97 |
1612742400000 | 256.2 |
1612828800000 | 257.37 |
1612915200000 | 256.7799 |
1613001600000 | 259.94 |
1613088000000 | 262.12 |
1613347200000 | 264.79 |
1613433600000 | 264.13 |
1613520000000 | 258.7799 |
1613606400000 | 257.56 |
1613692800000 | 260.7799 |
1613952000000 | 257.5 |
1614038400000 | 255.6 |
1614124800000 | 254.81 |
1614211200000 | 256.3 |
1614297600000 | 251.83 |
1614556800000 | 253.81 |
1614643200000 | 253.48 |
1614729600000 | 252.67 |
1614816000000 | 250.95 |
1614902400000 | 246.18 |
1615161600000 | 250.29 |
1615248000000 | 253.69 |
1615334400000 | 254.92 |
1615420800000 | 259.11 |
1615507200000 | 257.96 |
1615766400000 | 258.21 |
1615852800000 | 260.47 |
1615939200000 | 259.64 |
1616025600000 | 261.43 |
1616112000000 | 259.5899 |
1616371200000 | 261.35 |
1616457600000 | 260 |
1616544000000 | 258.6 |
1616630400000 | 257.42 |
1616716800000 | 260.46 |
1616976000000 | 259.6 |
1617062400000 | 260.45 |
1617148800000 | 261.72 |
1617235200000 | 263.7 |
1617667200000 | 268.27 |
1617753600000 | 269.0299 |
1617840000000 | 270.97 |
1617926400000 | 271.8399 |
1618185600000 | 271.04 |
1618272000000 | 273.37 |
1618358400000 | 274.1 |
1618444800000 | 275.41 |
1618531200000 | 277.99 |
1618790400000 | 278.08 |
1618876800000 | 274.44 |
1618963200000 | 275.2 |
1619049600000 | 277.7 |
1619136000000 | 278.61 |
1619395200000 | 279.47 |
1619481600000 | 279.26 |
1619568000000 | 280.91 |
1619654400000 | 280.57 |
1619740800000 | 277.29 |
1620000000000 | 279.95 |
1620086400000 | 273.23 |
1620172800000 | 278.47 |
1620259200000 | 279.21 |
1620345600000 | 284.29 |
1620604800000 | 283.73 |
1620691200000 | 278.08 |
1620777600000 | 274.79 |
1620864000000 | 275.66 |
1620950400000 | 280.12 |
1621209600000 | 281.0299 |
1621296000000 | 284.42 |
1621382400000 | 280.3 |
1621468800000 | 285.1 |
1621555200000 | 285.96 |
1621814400000 | 287.55 |
1621900800000 | 290.3399 |
1621987200000 | 289.86 |
1622073600000 | 290.41 |
1622160000000 | 291.52 |
1622419200000 | 290.8399 |
1622505600000 | 294.06 |
1622592000000 | 293.2 |
1622678400000 | 292.18 |
1622764800000 | 294.52 |
1623024000000 | 296.49 |
1623110400000 | 296.55 |
1623196800000 | 296.14 |
1623283200000 | 296.12 |
1623369600000 | 296.45 |
1623628800000 | 297.89 |
1623715200000 | 298.01 |
1623801600000 | 297.71 |
1623888000000 | 293.5 |
1623974400000 | 287.56 |
1624233600000 | 290.63 |
1624320000000 | 291.48 |
1624406400000 | 289.95 |
1624492800000 | 293.91 |
1624579200000 | 294.4 |
1624838400000 | 292.81 |
1624924800000 | 294.97 |
1625011200000 | 290.36 |
1625097600000 | 291.5 |
1625184000000 | 291.8 |
1625443200000 | 293.1 |
1625529600000 | 291.26 |
1625616000000 | 293.45 |
1625702400000 | 288.71 |
1625788800000 | 292.73 |
1626048000000 | 295.21 |
1626134400000 | 294.32 |
1626220800000 | 294.56 |
1626307200000 | 292.44 |
1626393600000 | 290.17 |
1626652800000 | 284.44 |
1626739200000 | 284.64 |
1626825600000 | 290.1 |
1626912000000 | 292.85 |
1626998400000 | 296.48 |
1627257600000 | 297.98 |
1627344000000 | 294.96 |
1627430400000 | 296.0299 |
1627516800000 | 299 |
1627603200000 | 296.39 |
1627862400000 | 298.68 |
1627948800000 | 299.5299 |
1628035200000 | 301.44 |
1628121600000 | 302.71 |
1628208000000 | 300.82 |
1628467200000 | 300.7799 |
1628553600000 | 300.48 |
1628640000000 | 301.36 |
1628726400000 | 302.33 |
1628812800000 | 304.95 |
1629072000000 | 303.3399 |
1629158400000 | 301.38 |
1629244800000 | 302.55 |
1629331200000 | 297.99 |
1629417600000 | 299.61 |
1629676800000 | 303.19 |
1629763200000 | 303.56 |
1629849600000 | 303.71 |
1629936000000 | 302.24 |
1630022400000 | 304.58 |
1630281600000 | 305.85 |
1630368000000 | 304.63 |
1630454400000 | 307.97 |
1630540800000 | 309.23 |
1630627200000 | 307.77 |
1630886400000 | 309.48 |
1630972800000 | 308.61 |
1631059200000 | 304.93 |
1631145600000 | 305.89 |
1631232000000 | 306.33 |
1631491200000 | 305.86 |
1631577600000 | 306.69 |
1631664000000 | 304.07 |
1631750400000 | 302.62 |
1631836800000 | 299.25 |
1632096000000 | 292.06 |
1632182400000 | 295.06 |
1632268800000 | 296.44 |
1632355200000 | 299.83 |
1632441600000 | 295.32 |
1632700800000 | 292.76 |
1632787200000 | 285.7799 |
1632873600000 | 286.5 |
1632960000000 | 284.32 |
1633046400000 | 281.64 |
1633305600000 | 280.37 |
1633392000000 | 283.69 |
1633478400000 | 278.77 |
1633564800000 | 284.25 |
1633651200000 | 283.4 |
1633910400000 | 282.61 |
1633996800000 | 281.99 |
1634083200000 | 285.98 |
1634169600000 | 289.98 |
1634256000000 | 292.11 |
1634515200000 | 290.71 |
1634601600000 | 292.66 |
1634688000000 | 294.05 |
1634774400000 | 294.36 |
1634860800000 | 296.45 |
1635120000000 | 296.6 |
1635206400000 | 298.22 |
1635292800000 | 298.26 |
1635379200000 | 302.12 |
1635465600000 | 299.19 |
1635724800000 | 303.0899 |
1635811200000 | 304.56 |
1635897600000 | 305.14 |
1635984000000 | 306.27 |
1636070400000 | 304.46 |
1636329600000 | 305.73 |
1636416000000 | 305.3 |
1636502400000 | 302.49 |
1636588800000 | 302.92 |
1636675200000 | 303.72 |
1636934400000 | 304.69 |
1637020800000 | 302.9 |
1637107200000 | 302.91 |
1637193600000 | 303.58 |
1637280000000 | 302.41 |
1637539200000 | 299.65 |
1637625600000 | 294.73 |
1637712000000 | 292.5899 |
1637798400000 | 294.08 |
1637884800000 | 289.1 |
1638144000000 | 288.64 |
1638230400000 | 285.3 |
1638316800000 | 291.68 |
1638403200000 | 285.43 |
1638489600000 | 283.11 |
1638748800000 | 284.93 |
1638835200000 | 293.58 |
1638921600000 | 293.72 |
1639008000000 | 291.81 |
1639094400000 | 291.01 |
1639353600000 | 289.49 |
1639440000000 | 287.0899 |
1639526400000 | 288.0899 |
1639612800000 | 291.49 |
1639699200000 | 287.5 |
1639958400000 | 285.72 |
1640044800000 | 288.8399 |
1640131200000 | 293.54 |
1640217600000 | 295.46 |
1640304000000 | 295.75 |
1640563200000 | 297.17 |
1640649600000 | 298.97 |
1640736000000 | 299.18 |
1640822400000 | 299.07 |
1640908800000 | 299.2799 |
1641168000000 | 298.7799 |
1641254400000 | 300.19 |
1641340800000 | 300.7 |
1641427200000 | 294.71 |
1641513600000 | 294.83 |
1641772800000 | 288.49 |
1641859200000 | 291.65 |
1641945600000 | 296.24 |
1642032000000 | 297.17 |
1642118400000 | 293.04 |
1642377600000 | 294.36 |
1642464000000 | 289.56 |
1642550400000 | 289.67 |
1642636800000 | 290.85 |
1642723200000 | 285.13 |
1642982400000 | 273.73 |
1643068800000 | 273.49 |
1643155200000 | 277.76 |
1643241600000 | 275.36 |
1643328000000 | 272.83 |
1643587200000 | 277.12 |
1643673600000 | 281.41 |
1643760000000 | 284.2799 |
1643846400000 | 282.2 |
1643932800000 | 279.06 |
1644192000000 | 280.39 |
1644278400000 | 279.6 |
1644364800000 | 284.29 |
1644451200000 | 282.95 |
1644537600000 | 277.3399 |
1644796800000 | 268.56 |
1644883200000 | 274.86 |
1644969600000 | 274.55 |
1645056000000 | 273.3 |
1645142400000 | 270.27 |
1645401600000 | 264.21 |
1645488000000 | 264.72 |
1645574400000 | 262.67 |
1645660800000 | 249.09 |
1645747200000 | 261.89 |
1646006400000 | 260.5899 |
1646092800000 | 249.84 |
1646179200000 | 249.7 |
1646265600000 | 246.07 |
1646352000000 | 233.24 |
1646611200000 | 229.61 |
1646697600000 | 227.4 |
1646784000000 | 247.29 |
1646870400000 | 239.62 |
1646956800000 | 239.76 |
1647216000000 | 244.34 |
1647302400000 | 244.52 |
1647388800000 | 254.2 |
1647475200000 | 257.54 |
1647561600000 | 257.89 |
1647820800000 | 257.91 |
1647907200000 | 259.67 |
1647993600000 | 256.58 |
1648080000000 | 255.89 |
1648166400000 | 255.82 |
1648425600000 | 257.1 |
1648512000000 | 266.05 |
1648598400000 | 266 |
1648684800000 | 262.25 |
1648771200000 | 260.62 |
1649030400000 | 261.18 |
1649116800000 | 259.73 |
1649203200000 | 254.76 |
1649289600000 | 254.57 |
1649376000000 | 257.37 |
1649635200000 | 256.21 |
1649721600000 | 255.45 |
1649808000000 | 256.0899 |
1649894400000 | 256.08 |
1650326400000 | 254.33 |
1650412800000 | 259.51 |
1650499200000 | 261.57 |
1650585600000 | 254.76 |
1650844800000 | 248.42 |
1650931200000 | 245.24 |
1651017600000 | 243.71 |
1651104000000 | 245.69 |
1651190400000 | 247.97 |
1651449600000 | 243.31 |
1651536000000 | 246.15 |
1651622400000 | 244.08 |
1651708800000 | 241.95 |
1651795200000 | 237.82 |
1652054400000 | 230.99 |
1652140800000 | 233.24 |
1652227200000 | 238.2 |
1652313600000 | 232.68 |
1652400000000 | 238.17 |
1652659200000 | 238.35 |
1652745600000 | 243.72 |
1652832000000 | 239.68 |
1652918400000 | 239.21 |
1653004800000 | 239.79 |
1653264000000 | 245.93 |
1653350400000 | 244.28 |
1653436800000 | 244.64 |
1653523200000 | 247.74 |
1653609600000 | 250.66 |
1653868800000 | 254.93 |
1653955200000 | 251.23 |
1654041600000 | 247.7 |
1654128000000 | 251.49 |
1654214400000 | 250.58 |
1654473600000 | 253.2 |
1654560000000 | 251.34 |
1654646400000 | 249.73 |
1654732800000 | 243.75 |
1654819200000 | 233.87 |
1655078400000 | 226.15 |
1655164800000 | 224.01 |
1655251200000 | 227.5 |
1655337600000 | 223.3 |
1655424000000 | 222.46 |
1655683200000 | 226.18 |
1655769600000 | 228.61 |
1655856000000 | 227.61 |
1655942400000 | 223.74 |
1656028800000 | 230.01 |
1656288000000 | 231.48 |
1656374400000 | 230.53 |
1656460800000 | 227.13 |
1656547200000 | 223.1 |
1656633600000 | 221.22 |
1656892800000 | 221.61 |
1656979200000 | 212.9 |
1657065600000 | 214.8 |
1657152000000 | 218 |
1657238400000 | 219.26 |
1657497600000 | 215.85 |
1657584000000 | 215.82 |
1657670400000 | 215.32 |
1657756800000 | 209 |
1657843200000 | 214.51 |
1658102400000 | 218.33 |
1658188800000 | 223.17 |
1658275200000 | 222.02 |
1658361600000 | 223.9 |
1658448000000 | 224.36 |
1658707200000 | 224.62 |
1658793600000 | 222.03 |
1658880000000 | 223.33 |
1658966400000 | 226.53 |
1659052800000 | 231.25 |
1659312000000 | 232.72 |
1659398400000 | 230.29 |
1659484800000 | 230.37 |
1659571200000 | 233.53 |
1659657600000 | 231.38 |
1659916800000 | 233.5 |
1660003200000 | 231.57 |
1660089600000 | 236.11 |
1660176000000 | 236.65 |
1660262400000 | 234.5 |
1660521600000 | 234.75 |
1660608000000 | 235.12 |
1660694400000 | 232.68 |
1660780800000 | 232.74 |
1660867200000 | 228.19 |
1661126400000 | 222.62 |
1661212800000 | 222.46 |
1661299200000 | 223.41 |
1661385600000 | 224.31 |
1661472000000 | 221.38 |
1661731200000 | 219.02 |
1661817600000 | 217.74 |
1661904000000 | 217.71 |
1661990400000 | 211.96 |
1662076800000 | 218.95 |
1662336000000 | 213.36 |
1662422400000 | 213.42 |
1662508800000 | 214.56 |
1662595200000 | 215.33 |
1662681600000 | 221.1 |
1662940800000 | 226.88 |
1663027200000 | 221.25 |
1663113600000 | 219.24 |
1663200000000 | 217.76 |
1663286400000 | 214.56 |
1663545600000 | 214.25 |
1663632000000 | 211.89 |
1663718400000 | 210.92 |
1663804800000 | 205.37 |
1663891200000 | 197.24 |
1664150400000 | 195.5 |
1664236800000 | 194.6 |
1664323200000 | 194.94 |
1664409600000 | 194.86 |
1664496000000 | 198.37 |
1664755200000 | 201.32 |
1664841600000 | 211.47 |
1664928000000 | 206.91 |
1665014400000 | 206.4 |
1665100800000 | 202.26 |
1665360000000 | 199.71 |
1665446400000 | 198.57 |
1665532800000 | 196.56 |
1665619200000 | 198.7 |
1665705600000 | 200.06 |
1665964800000 | 204.84 |
1666051200000 | 206.9199 |
1666137600000 | 205.3 |
1666224000000 | 207.99 |
1666310400000 | 205.27 |
1666569600000 | 210.65 |
1666656000000 | 215.28 |
1666742400000 | 218.32 |
1666828800000 | 216.07 |
1666915200000 | 214.64 |
1667174400000 | 213.77 |
1667260800000 | 214.83 |
1667347200000 | 213.26 |
1667433600000 | 209.59 |
1667520000000 | 217.45 |
1667779200000 | 220.75 |
1667865600000 | 223.84 |
1667952000000 | 222.43 |
1668038400000 | 231.17 |
1668124800000 | 234.98 |
1668384000000 | 236.88 |
1668470400000 | 238.62 |
1668556800000 | 237.3 |
1668643200000 | 234.18 |
1668729600000 | 236.94 |
1668988800000 | 233.11 |
1669075200000 | 236.29 |
1669161600000 | 238.32 |
1669248000000 | 241.01 |
1669334400000 | 241.18 |
1669593600000 | 239.15 |
1669680000000 | 238.03 |
1669766400000 | 238.71 |
1669852800000 | 244.63 |
1669939200000 | 243.96 |
1670198400000 | 243.15 |
1670284800000 | 241.9 |
1670371200000 | 239.58 |
1670457600000 | 240.42 |
1670544000000 | 242.5 |
1670803200000 | 241.07 |
1670889600000 | 247.41 |
1670976000000 | 247.69 |
1671062400000 | 239.94 |
1671148800000 | 237.13 |
1671408000000 | 236.24 |
1671494400000 | 236.93 |
1671580800000 | 240.56 |
1671667200000 | 237.94 |
1671753600000 | 237.97 |
1672099200000 | 239.48 |
1672185600000 | 237.73 |
1672272000000 | 240.96 |
1672358400000 | 237.4 |
1672617600000 | 241.47 |
1672704000000 | 240.01 |
1672790400000 | 244.43 |
1672876800000 | 243.07 |
1672963200000 | 248.07 |
1673222400000 | 253.89 |
1673308800000 | 252.41 |
1673395200000 | 255.91 |
1673481600000 | 258.32 |
1673568000000 | 260.45 |
1673827200000 | 261.16 |
1673913600000 | 261.82 |
1674000000000 | 263.45 |
1674086400000 | 257.36 |
1674172800000 | 260.01 |
1674432000000 | 263.05 |
1674518400000 | 263.58 |
1674604800000 | 262.49 |
1674691200000 | 262.3399 |
1674777600000 | 262.49 |
1675036800000 | 262.13 |
1675123200000 | 262.12 |
1675209600000 | 263.37 |
1675296000000 | 266.1 |
1675382400000 | 264.79 |
1675641600000 | 259.05 |
1675728000000 | 257.41 |
1675814400000 | 258.92 |
1675900800000 | 261.89 |
1675987200000 | 257.88 |
1676246400000 | 260.99 |
1676332800000 | 261.92 |
1676419200000 | 261.7799 |
1676505600000 | 264.29 |
1676592000000 | 262.55 |
1676851200000 | 262.41 |
1676937600000 | 262.05 |
1677024000000 | 259.36 |
1677110400000 | 259.86 |
1677196800000 | 255.39 |
1677456000000 | 260.21 |
1677542400000 | 260.8399 |
1677628800000 | 261.81 |
1677715200000 | 260.75 |
1677801600000 | 263.61 |
1678060800000 | 267 |
1678147200000 | 262.72 |
1678233600000 | 261.94 |
1678320000000 | 260.69 |
1678406400000 | 260.46 |
1678665600000 | 253.93 |
1678752000000 | 258.18 |
1678838400000 | 244.6 |
1678924800000 | 251 |
1679011200000 | 248.44 |
1679270400000 | 252.75 |
1679356800000 | 258.58 |
1679443200000 | 259.54 |
1679529600000 | 262.36 |
1679616000000 | 254.72 |
1679875200000 | 258.17 |
1679961600000 | 260.2799 |
1680048000000 | 263.27 |
1680134400000 | 267.99 |
1680220800000 | 268.19 |
1680480000000 | 269.47 |
1680566400000 | 271.79 |
1680652800000 | 269.75 |
1680739200000 | 270.2799 |
1681171200000 | 271.57 |
1681257600000 | 271.62 |
1681344000000 | 275.52 |
1681430400000 | 275.74 |
1681689600000 | 272.22 |
1681776000000 | 275.0299 |
1681862400000 | 275.4 |
1681948800000 | 274.81 |
1682035200000 | 276.31 |
1682294400000 | 278.29 |
1682380800000 | 274.41 |
1682467200000 | 274.91 |
1682553600000 | 273.87 |
1682640000000 | 275.18 |
1682899200000 | 273.69 |
1682985600000 | 270.24 |
1683072000000 | 273.16 |
1683158400000 | 270.4 |
1683244800000 | 274.27 |
1683504000000 | 275.22 |
1683590400000 | 273.17 |
1683676800000 | 272.26 |
1683763200000 | 271.96 |
1683849600000 | 271.72 |
1684108800000 | 271.88 |
1684195200000 | 271.58 |
1684281600000 | 270.14 |
1684368000000 | 271.54 |
1684454400000 | 273.88 |
1684713600000 | 274.7 |
1684800000000 | 272.23 |
1684886400000 | 267.17 |
1684972800000 | 265.8399 |
1685059200000 | 268.11 |
1685318400000 | 267.82 |
1685404800000 | 266.0899 |
1685491200000 | 260.49 |
1685577600000 | 264.65 |
1685664000000 | 267.94 |
1685923200000 | 266.32 |
1686009600000 | 267.17 |
1686096000000 | 267.26 |
1686182400000 | 269.8 |
1686268800000 | 268.79 |
1686528000000 | 270.52 |
1686614400000 | 273.89 |
1686700800000 | 276.89 |
1686787200000 | 277.5899 |
1686873600000 | 280.17 |
1687132800000 | 277.96 |
1687219200000 | 276.96 |
1687305600000 | 277.12 |
1687392000000 | 276.23 |
1687478400000 | 272.72 |
1687737600000 | 273.31 |
1687824000000 | 274.93 |
1687910400000 | 276.27 |
1687996800000 | 278.54 |
1688083200000 | 282.65 |
1688342400000 | 282.43 |
1688428800000 | 281.91 |
1688515200000 | 279.08 |
1688601600000 | 271.75 |
1688688000000 | 275.24 |
1688947200000 | 277.42 |
1689033600000 | 279.67 |
1689120000000 | 287.55 |
1689206400000 | 291.7799 |
1689292800000 | 293.55 |
1689552000000 | 291.94 |
1689638400000 | 292.45 |
1689724800000 | 291.22 |
1689811200000 | 290.57 |
1689897600000 | 292.01 |
1690156800000 | 290.52 |
1690243200000 | 289.63 |
1690329600000 | 287.5299 |
1690416000000 | 292.14 |
1690502400000 | 293.41 |
1690761600000 | 293.26 |
1690848000000 | 289.02 |
1690934400000 | 283.82 |
1691020800000 | 282.76 |
1691107200000 | 286.8399 |
1691366400000 | 286.89 |
1691452800000 | 282.18 |
1691539200000 | 284.91 |
1691625600000 | 290.57 |
1691712000000 | 285.72 |
1691971200000 | 284.8399 |
1692057600000 | 283.38 |
1692144000000 | 281.99 |
1692230400000 | 278.5899 |
1692316800000 | 277.4 |
1692576000000 | 279.24 |
1692662400000 | 279.7 |
1692748800000 | 280.08 |
1692835200000 | 277.72 |
1692921600000 | 276.46 |
1693180800000 | 280.73 |
1693267200000 | 283.94 |
1693353600000 | 286.52 |
1693440000000 | 282.71 |
1693526400000 | 280.65 |
1693785600000 | 279.57 |
1693872000000 | 277.16 |
1693958400000 | 274.85 |
1694044800000 | 273.19 |
1694131200000 | 274.81 |
1694390400000 | 276.95 |
1694476800000 | 274.2799 |
1694563200000 | 274.18 |
1694649600000 | 275.89 |
1694736000000 | 276.37 |
1694995200000 | 273.26 |
1695081600000 | 273.47 |
1695168000000 | 277.01 |
1695254400000 | 272.87 |
1695340800000 | 271.12 |
1695600000000 | 266.71 |
1695686400000 | 264.41 |
1695772800000 | 261.77 |
1695859200000 | 264.5899 |
1695945600000 | 266.3399 |
1696204800000 | 261.44 |
1696291200000 | 258.11 |
1696377600000 | 258.73 |
1696464000000 | 260.48 |
1696550400000 | 263.68 |
1696809600000 | 261.33 |
1696896000000 | 267.81 |
1696982400000 | 267.61 |
1697068800000 | 265.19 |
1697155200000 | 260.01 |
1697414400000 | 261.86 |
1697500800000 | 262.89 |
1697587200000 | 259.52 |
1697673600000 | 259.12 |
1697760000000 | 255.88 |
1698019200000 | 258.14 |
1698105600000 | 259.05 |
1698192000000 | 259.12 |
1698278400000 | 257.81 |
1698364800000 | 256.55 |
1698624000000 | 258.2 |
1698710400000 | 258.85 |
1698796800000 | 260.23 |
1698883200000 | 266.4 |
1698969600000 | 270.89 |
1699228800000 | 270.38 |
1699315200000 | 268.8 |
1699401600000 | 271.12 |
1699488000000 | 273.85 |
1699574400000 | 270.98 |
1699833600000 | 273.52 |
1699920000000 | 280.76 |
1700006400000 | 282.7 |
1700092800000 | 281.62 |
1700179200000 | 284.43 |
1700438400000 | 287.45 |
1700524800000 | 286.3399 |
1700611200000 | 285.18 |
1700697600000 | 287.25 |
1700784000000 | 289.14 |
1701043200000 | 288.45 |
1701129600000 | 289.29 |
1701216000000 | 291.38 |
1701302400000 | 290.58 |
1701388800000 | 291.04 |
1701648000000 | 290.16 |
1701734400000 | 291.76 |
1701820800000 | 291.85 |
1701907200000 | 291.5299 |
1701993600000 | 293.85 |
1702252800000 | 293.79 |
1702339200000 | 294.73 |
1702425600000 | 294.69 |
1702512000000 | 300.98 |
1702598400000 | 299.71 |
1702857600000 | 298.6 |
1702944000000 | 301.79 |
1703030400000 | 300.57 |
1703116800000 | 300.48 |
1703203200000 | 301.92 |
1703635200000 | 304.95 |
1703721600000 | 304.07 |
1703808000000 | 302.63 |
1704153600000 | 299.16 |
1704240000000 | 294.54 |
1704326400000 | 297.04 |
1704412800000 | 297.19 |
1704672000000 | 298.2 |
1704758400000 | 296.3399 |
1704844800000 | 297.44 |
1704931200000 | 295.41 |
1705017600000 | 298.02 |
1705276800000 | 295.37 |
1705363200000 | 292.71 |
1705449600000 | 290.73 |
1705536000000 | 294.02 |
1705622400000 | 294.67 |
1705881600000 | 297.05 |
1705968000000 | 294.47 |
1706054400000 | 299.75 |
1706140800000 | 298.0299 |
1706227200000 | 302.22 |
1706486400000 | 299.87 |
1706572800000 | 302.0299 |
1706659200000 | 302.32 |
1706745600000 | 299.31 |
1706832000000 | 298.7799 |
1707091200000 | 298.66 |
1707177600000 | 300.52 |
1707264000000 | 299.77 |
1707350400000 | 300.98 |
1707436800000 | 300.7799 |
1707696000000 | 302.61 |
1707782400000 | 298.23 |
1707868800000 | 299.0899 |
1707955200000 | 302.31 |
1708041600000 | 304.04 |
1708300800000 | 303.66 |
1708387200000 | 305.45 |
1708473600000 | 306.27 |
1708560000000 | 311.26 |
1708646400000 | 311.6 |
1708905600000 | 312.85 |
1708992000000 | 314 |
1709078400000 | 313.04 |
1709164800000 | 311.04 |
1709251200000 | 311.79 |
1709510400000 | 314.41 |
1709596800000 | 313.22 |
1709683200000 | 314.68 |
1709769600000 | 318.57 |
1709856000000 | 315.47 |
1710115200000 | 312.57 |
1710201600000 | 316.08 |
1710288000000 | 318.24 |
1710374400000 | 315.66 |
1710460800000 | 315.8 |
1710720000000 | 315.44 |
1710806400000 | 316.72 |
1710892800000 | 315.68 |
1710979200000 | 320.26 |
1711065600000 | 318.58 |
1711324800000 | 319.06 |
1711411200000 | 321.26 |
1711497600000 | 321.95 |
1711584000000 | 321.38 |
1712016000000 | 317.98 |
1712102400000 | 321.12 |
1712188800000 | 323.21 |
1712275200000 | 318.43 |
1712534400000 | 320.71 |
1712620800000 | 317.57 |
1712707200000 | 315.15 |
1712793600000 | 311.91 |
1712880000000 | 308.79 |
1713139200000 | 309.95 |
1713225600000 | 306.68 |
1713312000000 | 307.56 |
1713398400000 | 308.7 |
1713484800000 | 308.92 |
1713744000000 | 309.6 |
1713830400000 | 316.23 |
1713916800000 | 316.93 |
1714003200000 | 314.97 |
1714089600000 | 317.83 |
1714348800000 | 317.3399 |
1714435200000 | 314.61 |
1714521600000 | 314.3399 |
1714608000000 | 314.6 |
1714694400000 | 319.32 |
1714953600000 | 322.11 |
1715040000000 | 325.36 |
1715126400000 | 325.4 |
1715212800000 | 328.56 |
1715299200000 | 330.42 |
1715558400000 | 331.64 |
1715644800000 | 333.46 |
1715731200000 | 336.36 |
1715817600000 | 337.01 |
1715904000000 | 337.3399 |
1716163200000 | 338.22 |
1716249600000 | 337.31 |
1716336000000 | 335.89 |
1716422400000 | 335.94 |
1716508800000 | 336.38 |
1716768000000 | 337.56 |
1716854400000 | 336.88 |
1716940800000 | 331.82 |
1717027200000 | 332.64 |
1717113600000 | 333.19 |
1717372800000 | 334.63 |
1717459200000 | 332.14 |
1717545600000 | 336.32 |
1717632000000 | 339.63 |
1717718400000 | 337.67 |
1717977600000 | 333.29 |
1718064000000 | 330.79 |
1718150400000 | 338.72 |
1718236800000 | 331.29 |
1718323200000 | 321.72 |
1718582400000 | 324.68 |
1718668800000 | 326.86 |
1718755200000 | 325.31 |
1718841600000 | 328.79 |
1718928000000 | 324.58 |
1719187200000 | 328.45 |
1719273600000 | 327.18 |
1719360000000 | 326.06 |
1719446400000 | 325.42 |
1719532800000 | 324.62 |
1719792000000 | 327.45 |
1719878400000 | 326.54 |
1719964800000 | 333.0899 |
1720051200000 | 334.89 |
1720137600000 | 335.15 |
1720396800000 | 335.01 |
1720483200000 | 331.36 |
1720569600000 | 334.52 |
1720656000000 | 337.41 |
1720742400000 | 341.8399 |
1721001600000 | 339.64 |
1721088000000 | 336.97 |
1721174400000 | 335.63 |
1721260800000 | 333.5299 |
1721347200000 | 330.77 |
1721606400000 | 335.25 |
1721692800000 | 336.08 |
1721779200000 | 330.6 |
1721865600000 | 324.11 |
1721952000000 | 326.98 |
1722211200000 | 323.2799 |
1722297600000 | 323.44 |
1722384000000 | 325.41 |
1722470400000 | 316.67 |
1722556800000 | 310.76 |
1722816000000 | 308.6 |
1722902400000 | 307.33 |
1722988800000 | 312.99 |
1723075200000 | 311.8 |
1723161600000 | 313.31 |
1723420800000 | 313.93 |
1723507200000 | 315.69 |
1723593600000 | 320.14 |
1723680000000 | 322.7 |
1723766400000 | 325.38 |
1724025600000 | 329.99 |
1724112000000 | 330.5299 |
1724198400000 | 332.67 |
1724284800000 | 332.73 |
1724371200000 | 336.05 |
1724630400000 | 335.6 |
1724716800000 | 335.29 |
1724803200000 | 334.8 |
1724889600000 | 337.18 |
1724976000000 | 336.8399 |
1725235200000 | 337.47 |
1725321600000 | 332.52 |
1725408000000 | 330.64 |
1725494400000 | 328.16 |
1725580800000 | 324.54 |
1725840000000 | 325.06 |
1725926400000 | 321.91 |
1726012800000 | 322.58 |
1726099200000 | 327.27 |
1726185600000 | 330.36 |
1726444800000 | 331.2799 |
1726531200000 | 333.36 |
1726617600000 | 331.97 |
1726704000000 | 339.19 |
1726790400000 | 335.02 |
1727049600000 | 334.44 |
1727136000000 | 338.3399 |
1727222400000 | 338.58 |
1727308800000 | 345.04 |
1727395200000 | 346.2 |
1727654400000 | 342.7 |
1727740800000 | 337.69 |
1727827200000 | 336 |
1727913600000 | 332.87 |
1728000000000 | 334.23 |
1728259200000 | 334.68 |
1728345600000 | 334.3399 |
1728432000000 | 335.5299 |
1728518400000 | 334.83 |
1728604800000 | 338.02 |
1728864000000 | 339.38 |
1728950400000 | 335.36 |
1729036800000 | 333.72 |
1729123200000 | 335.56 |
1729209600000 | 336.75 |
1729468800000 | 332.93 |
1729555200000 | 330.7 |
1729641600000 | 328.54 |
1729728000000 | 330.5 |
1729814400000 | 332.08 |
1730073600000 | 333.33 |
1730160000000 | 331.0299 |
1730246400000 | 330.7799 |
1730332800000 | 326.27 |
EURO STOXX ESG-X & Ex Nuclear Power Momentum | EURO STOXX | |
---|---|---|
2017 | 29.464892172619 | 29.589539795457 |
2018 | -10.694308253422 | -16.5015211882 |
2019 | 23.952079489594 | 25.267448552406 |
2020 | 16.314485495109 | 9.9749230108024 |
2021 | 20.106630213022 | 14.781341445077 |
2022 | -20.890482516381 | -17.283836174374 |
2023 | 27.961295033579 | 24.050250859334 |
2024 | 9.4760653642457 | 8.1183106851342 |
Methodology
The EURO STOXX ESG-X & Ex Nuclear Power Single Factor Indices are constructed on the EURO STOXX Index with standardized ESG exclusion screens applied for Global Compact Principles, Controversial Weapons, Thermal Coal, Nuclear Power and Tobacco Producers. The objective is to extract the following factor risk premia: Value (Earnings Yield and Value), Quality (Leverage and Profitability) and Medium-term Momentum, while controlling for risk and focusing on tradability. The weighting is determined by a single-factor optimization process. The index is reviewed quarterly.
The EURO STOXX ESG-X & Ex Nuclear Power Single Factor optimization is performed using Axioma's Portfolio Optimization software. This portfolio construction tool includes a Second-Order Cone optimization engine as well as a Branch-and-Bound algorithm for combinatorial problems that has been specialized for financial problems. Risk predictions are made using Axioma's European, Medium-Horizon, Equity Fundamental Factor Risk Model.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0459297815 | SXEXMMEN | SXEXMMEN INDEX | .SXEXMMEN |
Gross Return EUR | CH0459297666 | SXEXMMEG | SXEXMMEG INDEX | .SXEXMMEG |
Price EUR | CH0459297617 | SXEXMMEP | SXEXMMEP INDEX | .SXEXMMEP |
Price USD | CH0459297864 | SXEXMMUP | .SXEXMMUP | |
Net Return USD | CH0459297781 | SXEXMMUN | .SXEXMMUN | |
Gross Return USD | CH0459297633 | SXEXMMUG | .SXEXMMUG |
Quick Facts
Weighting | Optimized |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 09:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | 100 as of Mar. 19, 2012 |
Inception date | Jan. 30, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
UNICREDIT | Banks | Italy | 6.696% |
L'OREAL | Consumer Products and Services | France | 5.852% |
SAP | Technology | Germany | 5.460% |
ING GRP | Banks | Netherlands | 5.156% |
BEIERSDORF | Personal Care, Drug and Grocery Stores | Germany | 4.867% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 4.808% |
SAINT GOBAIN | Construction and Materials | France | 3.997% |
UCB | Health Care | Belgium | 3.898% |
DEUTSCHE TELEKOM | Telecommunications | Germany | 3.803% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 3.558% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
FACTOR & STRATEGY INDICES
EURO STOXX ESG-X & Ex Nuclear Power Momentum
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.