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 Quality
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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
EURO STOXX ESG-X & Ex Nuclear Power Quality | N/A | 100.3 | 1.4 | 0.7 | 7.2 | 0.0 | 7.2 | 0.0 | 30.1 |
EURO STOXX | 7,369.3 | 5,358.4 | 18.0 | 6.7 | 248.2 | 1.3 | 4.6 | 0.0 | 3.3 |
Supersector weighting (top 10)
Consumer Products and Services | 15.3 |
---|---|
Industrial Goods and Services | 13.3 |
Banks | 12.3 |
Health Care | 10.8 |
Technology | 10.8 |
Energy | 7.8 |
Utilities | 5.6 |
Personal Care, Drug and Grocery Stores | 5.2 |
Telecommunications | 4.4 |
Retail | 3.6 |
Country weighting
Germany | 30.4 |
---|---|
France | 29.2 |
Netherlands | 10.1 |
Spain | 9.7 |
Italy | 6.6 |
Austria | 4.7 |
Belgium | 3.0 |
Ireland | 2.3 |
Portugal | 2.1 |
Finland | 2.0 |
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 Quality | -2.9 | 6.6 | 18.9 | 11.5 | 40.4 | N/A | N/A | 19.1 | 3.7 | 7.1 |
EURO STOXX | -3.2 | 7.8 | 20.2 | 13.8 | 43.4 | N/A | N/A | 20.4 | 4.4 | 7.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
EURO STOXX ESG-X & Ex Nuclear Power Quality | N/A | N/A | 11.1 | 16.2 | 18.5 | N/A | N/A | 1.5 | 0.1 | 0.3 |
EURO STOXX | N/A | N/A | 11.8 | 16.8 | 19.6 | N/A | N/A | 1.6 | 0.2 | 0.3 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
EURO STOXX ESG-X & Ex Nuclear Power Quality | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.2 | 3.1 | 3.2 | 3.4 | 3.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
EURO STOXX ESG-X & Ex Nuclear Power Quality | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 1.7 | -0.5 | -0.4 | -0.2 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
FACTOR & STRATEGY INDICES
EURO STOXX ESG-X & Ex Nuclear Power Quality
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 Quality | 17.4 | 14.4 | 15.6 | 15.6 | 1.8 | 2.9 | 1.1 | 18.9 |
EURO STOXX | 16.5 | 13.6 | 14.6 | 14.6 | 1.7 | 3.0 | 1.1 | 19.8 |
Performance and annual returns
EURO STOXX ESG-X & Ex Nuclear Power Quality | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.33 |
1332288000000 | 99.28 |
1332374400000 | 98.27 |
1332460800000 | 98.25 |
1332720000000 | 98.99 |
1332806400000 | 98.94 |
1332892800000 | 97.8 |
1332979200000 | 96.58 |
1333065600000 | 97.66 |
1333324800000 | 98.47 |
1333411200000 | 97.23 |
1333497600000 | 94.55 |
1333584000000 | 94.57 |
1334016000000 | 92.39 |
1334102400000 | 93.05 |
1334188800000 | 94.06 |
1334275200000 | 92.27 |
1334534400000 | 92.66 |
1334620800000 | 94.78 |
1334707200000 | 93.69 |
1334793600000 | 92.5 |
1334880000000 | 93.58 |
1335139200000 | 90.75 |
1335225600000 | 92.04 |
1335312000000 | 93.57 |
1335398400000 | 93.71 |
1335484800000 | 94.73 |
1335744000000 | 93.7 |
1335830400000 | 93.72 |
1335916800000 | 93.42 |
1336003200000 | 93.63 |
1336089600000 | 92.02 |
1336348800000 | 93.07 |
1336435200000 | 91.53 |
1336521600000 | 91.53 |
1336608000000 | 92.28 |
1336694400000 | 92.69 |
1336953600000 | 90.69 |
1337040000000 | 90.08 |
1337126400000 | 89.53 |
1337212800000 | 88.58 |
1337299200000 | 88.4 |
1337558400000 | 88.7 |
1337644800000 | 90.14 |
1337731200000 | 87.94 |
1337817600000 | 88.53 |
1337904000000 | 88.66 |
1338163200000 | 88.44 |
1338249600000 | 89.06 |
1338336000000 | 87.49 |
1338422400000 | 87.34 |
1338508800000 | 85.17 |
1338768000000 | 85.06 |
1338854400000 | 85.3 |
1338940800000 | 87.34 |
1339027200000 | 87.96 |
1339113600000 | 88.14 |
1339372800000 | 88.21 |
1339459200000 | 88.37 |
1339545600000 | 88.97 |
1339632000000 | 89.56 |
1339718400000 | 90.58 |
1339977600000 | 90.31 |
1340064000000 | 92.1 |
1340150400000 | 92.4 |
1340236800000 | 92.21 |
1340323200000 | 91.56 |
1340582400000 | 89.96 |
1340668800000 | 89.61 |
1340755200000 | 91.2 |
1340841600000 | 90.72 |
1340928000000 | 94.81 |
1341187200000 | 96.02 |
1341273600000 | 97 |
1341360000000 | 96.94 |
1341446400000 | 96.01 |
1341532800000 | 94.26 |
1341792000000 | 93.92 |
1341878400000 | 94.89 |
1341964800000 | 94.81 |
1342051200000 | 93.8 |
1342137600000 | 95.34 |
1342396800000 | 95.2 |
1342483200000 | 95.5 |
1342569600000 | 96.77 |
1342656000000 | 97.73 |
1342742400000 | 95.48 |
1343001600000 | 92.73 |
1343088000000 | 91.66 |
1343174400000 | 91.97 |
1343260800000 | 95.45 |
1343347200000 | 97.41 |
1343606400000 | 99.15 |
1343692800000 | 98.19 |
1343779200000 | 98.59 |
1343865600000 | 96.51 |
1343952000000 | 100.17 |
1344211200000 | 101.61 |
1344297600000 | 102.65 |
1344384000000 | 102.09 |
1344470400000 | 102.3 |
1344556800000 | 101.73 |
1344816000000 | 101.48 |
1344902400000 | 101.99 |
1344988800000 | 101.82 |
1345075200000 | 102.82 |
1345161600000 | 103.65 |
1345420800000 | 103.31 |
1345507200000 | 104.24 |
1345593600000 | 102.68 |
1345680000000 | 101.64 |
1345766400000 | 101.93 |
1346025600000 | 103.15 |
1346112000000 | 102.44 |
1346198400000 | 102.11 |
1346284800000 | 100.97 |
1346371200000 | 102.37 |
1346630400000 | 103.47 |
1346716800000 | 102.9 |
1346803200000 | 103.09 |
1346889600000 | 105.96 |
1346976000000 | 106.16 |
1347235200000 | 105.55 |
1347321600000 | 106.29 |
1347408000000 | 106.64 |
1347494400000 | 106.28 |
1347580800000 | 107.84 |
1347840000000 | 107.55 |
1347926400000 | 106.58 |
1348012800000 | 107.08 |
1348099200000 | 107.16 |
1348185600000 | 108.19 |
1348444800000 | 107.41 |
1348531200000 | 107.87 |
1348617600000 | 105.39 |
1348704000000 | 105.73 |
1348790400000 | 104.19 |
1349049600000 | 105.85 |
1349136000000 | 105.85 |
1349222400000 | 105.95 |
1349308800000 | 105.75 |
1349395200000 | 107.29 |
1349654400000 | 106.11 |
1349740800000 | 105.12 |
1349827200000 | 104.4 |
1349913600000 | 105.27 |
1350000000000 | 104.91 |
1350259200000 | 105.3 |
1350345600000 | 107.23 |
1350432000000 | 108.17 |
1350518400000 | 108.67 |
1350604800000 | 107.52 |
1350864000000 | 107.12 |
1350950400000 | 105.03 |
1351036800000 | 105.59 |
1351123200000 | 105.62 |
1351209600000 | 106.26 |
1351468800000 | 105.36 |
1351555200000 | 106.69 |
1351641600000 | 106.41 |
1351728000000 | 107.27 |
1351814400000 | 108.35 |
1352073600000 | 107.45 |
1352160000000 | 108.1 |
1352246400000 | 105.95 |
1352332800000 | 105.65 |
1352419200000 | 105.97 |
1352678400000 | 105.91 |
1352764800000 | 106.5 |
1352851200000 | 105.92 |
1352937600000 | 105 |
1353024000000 | 103.7 |
1353283200000 | 106.45 |
1353369600000 | 107.07 |
1353456000000 | 107.63 |
1353542400000 | 108.88 |
1353628800000 | 109.58 |
1353888000000 | 109.17 |
1353974400000 | 109.34 |
1354060800000 | 109.42 |
1354147200000 | 110.85 |
1354233600000 | 110.41 |
1354492800000 | 110.54 |
1354579200000 | 110.53 |
1354665600000 | 110.45 |
1354752000000 | 110.95 |
1354838400000 | 110.82 |
1355097600000 | 110.91 |
1355184000000 | 112.04 |
1355270400000 | 112.2 |
1355356800000 | 112.07 |
1355443200000 | 112.14 |
1355702400000 | 112.4 |
1355788800000 | 113.4 |
1355875200000 | 114.19 |
1355961600000 | 114.16 |
1356048000000 | 113.91 |
1356307200000 | 113.81 |
1356566400000 | 114.11 |
1356652800000 | 113.05 |
1356912000000 | 113.29 |
1357084800000 | 116.18 |
1357171200000 | 116.05 |
1357257600000 | 116.45 |
1357516800000 | 115.78 |
1357603200000 | 115.72 |
1357689600000 | 116.87 |
1357776000000 | 116.55 |
1357862400000 | 116.84 |
1358121600000 | 116.77 |
1358208000000 | 116.31 |
1358294400000 | 116.61 |
1358380800000 | 117.62 |
1358467200000 | 117.52 |
1358726400000 | 118.1 |
1358812800000 | 117.61 |
1358899200000 | 117.66 |
1358985600000 | 118.1 |
1359072000000 | 119.39 |
1359331200000 | 119.61 |
1359417600000 | 119.66 |
1359504000000 | 119.15 |
1359590400000 | 117.73 |
1359676800000 | 118.79 |
1359936000000 | 115.84 |
1360022400000 | 116.72 |
1360108800000 | 115.45 |
1360195200000 | 114.95 |
1360281600000 | 115.93 |
1360540800000 | 115.47 |
1360627200000 | 116.9 |
1360713600000 | 117.73 |
1360800000000 | 117.02 |
1360886400000 | 116.47 |
1361145600000 | 116.29 |
1361232000000 | 117.9 |
1361318400000 | 117.63 |
1361404800000 | 115.57 |
1361491200000 | 117.58 |
1361750400000 | 118.15 |
1361836800000 | 115.68 |
1361923200000 | 117.17 |
1362009600000 | 118.27 |
1362096000000 | 117.66 |
1362355200000 | 117.48 |
1362441600000 | 119.88 |
1362528000000 | 119.74 |
1362614400000 | 120.25 |
1362700800000 | 121.78 |
1362960000000 | 121.59 |
1363046400000 | 121.43 |
1363132800000 | 121.33 |
1363219200000 | 122.97 |
1363305600000 | 122.3 |
1363564800000 | 121.93 |
1363651200000 | 120.92 |
1363737600000 | 122.27 |
1363824000000 | 121.19 |
1363910400000 | 121.01 |
1364169600000 | 120.46 |
1364256000000 | 120.25 |
1364342400000 | 118.94 |
1364428800000 | 119.84 |
1364860800000 | 121.87 |
1364947200000 | 120.79 |
1365033600000 | 119.71 |
1365120000000 | 117.78 |
1365379200000 | 118.3 |
1365465600000 | 118.57 |
1365552000000 | 121.35 |
1365638400000 | 122.21 |
1365724800000 | 120.84 |
1365984000000 | 120.17 |
1366070400000 | 119.12 |
1366156800000 | 116.9 |
1366243200000 | 116.63 |
1366329600000 | 117.51 |
1366588800000 | 117.86 |
1366675200000 | 120.98 |
1366761600000 | 122.4 |
1366848000000 | 122.98 |
1366934400000 | 121.99 |
1367193600000 | 123.32 |
1367280000000 | 123.05 |
1367366400000 | 123.03 |
1367452800000 | 123.39 |
1367539200000 | 125.09 |
1367798400000 | 125.19 |
1367884800000 | 125.65 |
1367971200000 | 127.19 |
1368057600000 | 126.87 |
1368144000000 | 127.47 |
1368403200000 | 127.4 |
1368489600000 | 128.09 |
1368576000000 | 128.87 |
1368662400000 | 128.9 |
1368748800000 | 128.82 |
1369008000000 | 129.26 |
1369094400000 | 129.4 |
1369180800000 | 130.2 |
1369267200000 | 127.67 |
1369353600000 | 127.4 |
1369612800000 | 128.27 |
1369699200000 | 129.9 |
1369785600000 | 127.31 |
1369872000000 | 127.69 |
1369958400000 | 126.14 |
1370217600000 | 124.91 |
1370304000000 | 125.53 |
1370390400000 | 123.64 |
1370476800000 | 122.54 |
1370563200000 | 124.69 |
1370822400000 | 124.55 |
1370908800000 | 122.9 |
1370995200000 | 122.47 |
1371081600000 | 121.99 |
1371168000000 | 122.5 |
1371427200000 | 124.04 |
1371513600000 | 124.16 |
1371600000000 | 123.77 |
1371686400000 | 119.69 |
1371772800000 | 117.86 |
1372032000000 | 115.69 |
1372118400000 | 117.35 |
1372204800000 | 119.74 |
1372291200000 | 120.79 |
1372377600000 | 120.01 |
1372636800000 | 121.05 |
1372723200000 | 120.3 |
1372809600000 | 119.08 |
1372896000000 | 122.09 |
1372982400000 | 119.93 |
1373241600000 | 122.25 |
1373328000000 | 122.9 |
1373414400000 | 123.02 |
1373500800000 | 123.86 |
1373587200000 | 123.49 |
1373846400000 | 124.07 |
1373932800000 | 123.41 |
1374019200000 | 124 |
1374105600000 | 125.41 |
1374192000000 | 125.07 |
1374451200000 | 125.09 |
1374537600000 | 124.93 |
1374624000000 | 125.85 |
1374710400000 | 125.36 |
1374796800000 | 125.38 |
1375056000000 | 125.33 |
1375142400000 | 125.94 |
1375228800000 | 126.61 |
1375315200000 | 129.44 |
1375401600000 | 129.75 |
1375660800000 | 129.99 |
1375747200000 | 129.24 |
1375833600000 | 129.28 |
1375920000000 | 130.86 |
1376006400000 | 131.5 |
1376265600000 | 131.74 |
1376352000000 | 132.35 |
1376438400000 | 132.87 |
1376524800000 | 131.97 |
1376611200000 | 132.43 |
1376870400000 | 131.38 |
1376956800000 | 129.61 |
1377043200000 | 129.13 |
1377129600000 | 130.87 |
1377216000000 | 131.29 |
1377475200000 | 131.03 |
1377561600000 | 127.91 |
1377648000000 | 127.51 |
1377734400000 | 128.46 |
1377820800000 | 127.54 |
1378080000000 | 129.69 |
1378166400000 | 129.2 |
1378252800000 | 129.37 |
1378339200000 | 129.96 |
1378425600000 | 130.41 |
1378684800000 | 130.24 |
1378771200000 | 132.44 |
1378857600000 | 132.48 |
1378944000000 | 132.55 |
1379030400000 | 132.84 |
1379289600000 | 134.56 |
1379376000000 | 134.25 |
1379462400000 | 135.06 |
1379548800000 | 135.63 |
1379635200000 | 135.7 |
1379894400000 | 134.78 |
1379980800000 | 135.03 |
1380067200000 | 135.09 |
1380153600000 | 134.93 |
1380240000000 | 134.75 |
1380499200000 | 133.68 |
1380585600000 | 135.09 |
1380672000000 | 134.34 |
1380758400000 | 133.47 |
1380844800000 | 133.99 |
1381104000000 | 133.74 |
1381190400000 | 132.9 |
1381276800000 | 132.77 |
1381363200000 | 135.47 |
1381449600000 | 135.77 |
1381708800000 | 135.75 |
1381795200000 | 137.22 |
1381881600000 | 137.83 |
1381968000000 | 137.36 |
1382054400000 | 138.8 |
1382313600000 | 138.75 |
1382400000000 | 139.46 |
1382486400000 | 138.59 |
1382572800000 | 138.94 |
1382659200000 | 138.62 |
1382918400000 | 138.4 |
1383004800000 | 139.33 |
1383091200000 | 139.27 |
1383177600000 | 139.81 |
1383264000000 | 139.33 |
1383523200000 | 140.07 |
1383609600000 | 139.22 |
1383696000000 | 140.33 |
1383782400000 | 139.7 |
1383868800000 | 139.21 |
1384128000000 | 140.12 |
1384214400000 | 139.48 |
1384300800000 | 138.88 |
1384387200000 | 140.1 |
1384473600000 | 140.29 |
1384732800000 | 140.85 |
1384819200000 | 139.84 |
1384905600000 | 139.67 |
1384992000000 | 139.63 |
1385078400000 | 139.93 |
1385337600000 | 140.82 |
1385424000000 | 140.25 |
1385510400000 | 141.22 |
1385596800000 | 141.79 |
1385683200000 | 141.84 |
1385942400000 | 141.63 |
1386028800000 | 138.94 |
1386115200000 | 138.03 |
1386201600000 | 136.63 |
1386288000000 | 137.91 |
1386547200000 | 138.37 |
1386633600000 | 137.44 |
1386720000000 | 136.68 |
1386806400000 | 135.63 |
1386892800000 | 135.57 |
1387152000000 | 137.79 |
1387238400000 | 136.32 |
1387324800000 | 137.76 |
1387411200000 | 140.17 |
1387497600000 | 140.91 |
1387756800000 | 141.94 |
1387843200000 | 141.95 |
1388102400000 | 143.6 |
1388361600000 | 143.28 |
1388448000000 | 143.56 |
1388620800000 | 141.63 |
1388707200000 | 142.51 |
1388966400000 | 142.03 |
1389052800000 | 143.36 |
1389139200000 | 143.68 |
1389225600000 | 143.05 |
1389312000000 | 143.4 |
1389571200000 | 143.72 |
1389657600000 | 143.75 |
1389744000000 | 145.73 |
1389830400000 | 145.22 |
1389916800000 | 145.35 |
1390176000000 | 145.37 |
1390262400000 | 145.35 |
1390348800000 | 145.74 |
1390435200000 | 144.68 |
1390521600000 | 140.87 |
1390780800000 | 139.68 |
1390867200000 | 140.7 |
1390953600000 | 139.7 |
1391040000000 | 139.93 |
1391126400000 | 139.13 |
1391385600000 | 137.32 |
1391472000000 | 137.24 |
1391558400000 | 137.43 |
1391644800000 | 139.75 |
1391731200000 | 140.36 |
1391990400000 | 140.81 |
1392076800000 | 142.39 |
1392163200000 | 143.09 |
1392249600000 | 143.32 |
1392336000000 | 144.17 |
1392595200000 | 144.5 |
1392681600000 | 144.38 |
1392768000000 | 144.33 |
1392854400000 | 143.95 |
1392940800000 | 144.5 |
1393200000000 | 145.31 |
1393286400000 | 145.44 |
1393372800000 | 144.72 |
1393459200000 | 144.52 |
1393545600000 | 144.99 |
1393804800000 | 140.96 |
1393891200000 | 144.2 |
1393977600000 | 144.14 |
1394064000000 | 144.52 |
1394150400000 | 142.6 |
1394409600000 | 142.11 |
1394496000000 | 142.14 |
1394582400000 | 140.64 |
1394668800000 | 138.62 |
1394755200000 | 138.06 |
1395014400000 | 139.85 |
1395100800000 | 140.88 |
1395187200000 | 140.97 |
1395273600000 | 141.34 |
1395360000000 | 141.56 |
1395619200000 | 139.82 |
1395705600000 | 142 |
1395792000000 | 143.34 |
1395878400000 | 143.28 |
1395964800000 | 144.82 |
1396224000000 | 144.47 |
1396310400000 | 145.46 |
1396396800000 | 145.87 |
1396483200000 | 146.3 |
1396569600000 | 147.01 |
1396828800000 | 145 |
1396915200000 | 143.98 |
1397001600000 | 144.54 |
1397088000000 | 143.56 |
1397174400000 | 141.56 |
1397433600000 | 141.85 |
1397520000000 | 140.32 |
1397606400000 | 142.22 |
1397692800000 | 143.11 |
1398124800000 | 145.16 |
1398211200000 | 144.3 |
1398297600000 | 144.55 |
1398384000000 | 142.78 |
1398643200000 | 143.47 |
1398729600000 | 145.43 |
1398816000000 | 145.19 |
1398902400000 | 145.21 |
1398988800000 | 145.06 |
1399248000000 | 144.65 |
1399334400000 | 143.87 |
1399420800000 | 144.46 |
1399507200000 | 146.18 |
1399593600000 | 146.02 |
1399852800000 | 147.34 |
1399939200000 | 147.5 |
1400025600000 | 147.25 |
1400112000000 | 145.28 |
1400198400000 | 145.44 |
1400457600000 | 145.73 |
1400544000000 | 145.73 |
1400630400000 | 146.53 |
1400716800000 | 146.83 |
1400803200000 | 147.45 |
1401062400000 | 149.09 |
1401148800000 | 149.34 |
1401235200000 | 149.27 |
1401321600000 | 149.53 |
1401408000000 | 149.57 |
1401667200000 | 149.88 |
1401753600000 | 149.39 |
1401840000000 | 149.53 |
1401926400000 | 150.53 |
1402012800000 | 151.61 |
1402272000000 | 152.06 |
1402358400000 | 152.73 |
1402444800000 | 151.62 |
1402531200000 | 151.42 |
1402617600000 | 150.82 |
1402876800000 | 149.72 |
1402963200000 | 150.31 |
1403049600000 | 150.19 |
1403136000000 | 151.32 |
1403222400000 | 150.9 |
1403481600000 | 149.92 |
1403568000000 | 149.96 |
1403654400000 | 148.51 |
1403740800000 | 148.05 |
1403827200000 | 147.88 |
1404086400000 | 147.71 |
1404172800000 | 148.9 |
1404259200000 | 148.8 |
1404345600000 | 150.59 |
1404432000000 | 149.79 |
1404691200000 | 148.25 |
1404777600000 | 146.15 |
1404864000000 | 146.69 |
1404950400000 | 144.64 |
1405036800000 | 144.88 |
1405296000000 | 146.07 |
1405382400000 | 144.95 |
1405468800000 | 147.03 |
1405555200000 | 145.5 |
1405641600000 | 145.47 |
1405900800000 | 144.64 |
1405987200000 | 146.19 |
1406073600000 | 146.49 |
1406160000000 | 147.51 |
1406246400000 | 145.7 |
1406505600000 | 145.54 |
1406592000000 | 146.14 |
1406678400000 | 145.6 |
1406764800000 | 143.21 |
1406851200000 | 141.09 |
1407110400000 | 141 |
1407196800000 | 141.67 |
1407283200000 | 140.48 |
1407369600000 | 139.27 |
1407456000000 | 138.53 |
1407715200000 | 140.69 |
1407801600000 | 139.85 |
1407888000000 | 141.03 |
1407974400000 | 141.58 |
1408060800000 | 140.74 |
1408320000000 | 142.35 |
1408406400000 | 143.31 |
1408492800000 | 143.13 |
1408579200000 | 144.74 |
1408665600000 | 144.04 |
1408924800000 | 146.43 |
1409011200000 | 147.62 |
1409097600000 | 147.53 |
1409184000000 | 146.34 |
1409270400000 | 146.57 |
1409529600000 | 146.78 |
1409616000000 | 147.1 |
1409702400000 | 148.35 |
1409788800000 | 150.44 |
1409875200000 | 150.52 |
1410134400000 | 150.17 |
1410220800000 | 149.4 |
1410307200000 | 149.3 |
1410393600000 | 149.37 |
1410480000000 | 149.4 |
1410739200000 | 149.43 |
1410825600000 | 148.72 |
1410912000000 | 149.16 |
1410998400000 | 150.58 |
1411084800000 | 150.8 |
1411344000000 | 150.41 |
1411430400000 | 148.28 |
1411516800000 | 149.36 |
1411603200000 | 147.87 |
1411689600000 | 148.44 |
1411948800000 | 147.43 |
1412035200000 | 148.86 |
1412121600000 | 147.63 |
1412208000000 | 144.3 |
1412294400000 | 145.36 |
1412553600000 | 145.65 |
1412640000000 | 143.21 |
1412726400000 | 142.03 |
1412812800000 | 141.74 |
1412899200000 | 139.7 |
1413158400000 | 139.56 |
1413244800000 | 139.27 |
1413331200000 | 134.6 |
1413417600000 | 133.88 |
1413504000000 | 137.67 |
1413763200000 | 136.73 |
1413849600000 | 139.82 |
1413936000000 | 140.58 |
1414022400000 | 141.72 |
1414108800000 | 141.39 |
1414368000000 | 140.46 |
1414454400000 | 142.67 |
1414540800000 | 142.02 |
1414627200000 | 142.74 |
1414713600000 | 145.72 |
1414972800000 | 144.53 |
1415059200000 | 143.09 |
1415145600000 | 145.47 |
1415232000000 | 145.89 |
1415318400000 | 144.43 |
1415577600000 | 145.47 |
1415664000000 | 146.26 |
1415750400000 | 143.99 |
1415836800000 | 144.86 |
1415923200000 | 144.98 |
1416182400000 | 145.78 |
1416268800000 | 147.45 |
1416355200000 | 147.8 |
1416441600000 | 147.49 |
1416528000000 | 150.91 |
1416787200000 | 151.55 |
1416873600000 | 151.89 |
1416960000000 | 152.17 |
1417046400000 | 153.22 |
1417132800000 | 153.78 |
1417392000000 | 153.22 |
1417478400000 | 153.26 |
1417564800000 | 153.76 |
1417651200000 | 151.96 |
1417737600000 | 155.31 |
1417996800000 | 154.28 |
1418083200000 | 149.96 |
1418169600000 | 149.58 |
1418256000000 | 149.61 |
1418342400000 | 145.91 |
1418601600000 | 142.76 |
1418688000000 | 145.36 |
1418774400000 | 145.47 |
1418860800000 | 150.1 |
1418947200000 | 150.19 |
1419206400000 | 151.2 |
1419292800000 | 152.44 |
1419379200000 | 152.15 |
1419811200000 | 152.22 |
1419897600000 | 150.26 |
1419984000000 | 150.73 |
1420156800000 | 150.42 |
1420416000000 | 146.13 |
1420502400000 | 145.54 |
1420588800000 | 146.05 |
1420675200000 | 150.61 |
1420761600000 | 148.35 |
1421020800000 | 149.98 |
1421107200000 | 152.54 |
1421193600000 | 150.89 |
1421280000000 | 153.74 |
1421366400000 | 155.51 |
1421625600000 | 156.58 |
1421712000000 | 157.14 |
1421798400000 | 158.11 |
1421884800000 | 160.18 |
1421971200000 | 163.19 |
1422230400000 | 164.71 |
1422316800000 | 162.78 |
1422403200000 | 162.42 |
1422489600000 | 163.21 |
1422576000000 | 162.29 |
1422835200000 | 162.85 |
1422921600000 | 164.49 |
1423008000000 | 164.77 |
1423094400000 | 164.24 |
1423180800000 | 163.51 |
1423440000000 | 161.09 |
1423526400000 | 162.98 |
1423612800000 | 162.69 |
1423699200000 | 164.57 |
1423785600000 | 165.47 |
1424044800000 | 164.27 |
1424131200000 | 164.21 |
1424217600000 | 165.45 |
1424304000000 | 166.69 |
1424390400000 | 166.81 |
1424649600000 | 168.21 |
1424736000000 | 169.96 |
1424822400000 | 169.75 |
1424908800000 | 171.57 |
1424995200000 | 172.2 |
1425254400000 | 172.16 |
1425340800000 | 170.7 |
1425427200000 | 171.85 |
1425513600000 | 173.39 |
1425600000000 | 173.87 |
1425859200000 | 173.72 |
1425945600000 | 171.98 |
1426032000000 | 175.45 |
1426118400000 | 175.54 |
1426204800000 | 176.5 |
1426464000000 | 178.59 |
1426550400000 | 176.9 |
1426636800000 | 176.98 |
1426723200000 | 177.05 |
1426809600000 | 179.16 |
1427068800000 | 178.19 |
1427155200000 | 179.25 |
1427241600000 | 177.4 |
1427328000000 | 176.13 |
1427414400000 | 176.82 |
1427673600000 | 179.06 |
1427760000000 | 177.39 |
1427846400000 | 178.15 |
1427932800000 | 178.57 |
1428364800000 | 181.47 |
1428451200000 | 180.72 |
1428537600000 | 182.78 |
1428624000000 | 184.8 |
1428883200000 | 184.83 |
1428969600000 | 183.62 |
1429056000000 | 184.18 |
1429142400000 | 182.19 |
1429228800000 | 178.43 |
1429488000000 | 180.21 |
1429574400000 | 180.91 |
1429660800000 | 179.96 |
1429747200000 | 178.73 |
1429833600000 | 179.95 |
1430092800000 | 182.77 |
1430179200000 | 179.66 |
1430265600000 | 174.61 |
1430352000000 | 174.97 |
1430438400000 | 174.92 |
1430697600000 | 176.33 |
1430784000000 | 172.29 |
1430870400000 | 172.31 |
1430956800000 | 173.02 |
1431043200000 | 177.03 |
1431302400000 | 176.42 |
1431388800000 | 174.34 |
1431475200000 | 173.53 |
1431561600000 | 175.81 |
1431648000000 | 175.03 |
1431907200000 | 176.32 |
1431993600000 | 180.13 |
1432080000000 | 180.62 |
1432166400000 | 180.97 |
1432252800000 | 180.46 |
1432512000000 | 179.6 |
1432598400000 | 178.05 |
1432684800000 | 181.1 |
1432771200000 | 179.96 |
1432857600000 | 176.41 |
1433116800000 | 176.74 |
1433203200000 | 175.51 |
1433289600000 | 176.61 |
1433376000000 | 175.2 |
1433462400000 | 172.61 |
1433721600000 | 171.04 |
1433808000000 | 170.41 |
1433894400000 | 173.55 |
1433980800000 | 174.78 |
1434067200000 | 172.33 |
1434326400000 | 169.46 |
1434412800000 | 170.55 |
1434499200000 | 169.25 |
1434585600000 | 170.66 |
1434672000000 | 170.71 |
1434931200000 | 176.34 |
1435017600000 | 178.14 |
1435104000000 | 177.44 |
1435190400000 | 176.93 |
1435276800000 | 177.51 |
1435536000000 | 171.38 |
1435622400000 | 169.41 |
1435708800000 | 172.02 |
1435795200000 | 170.6 |
1435881600000 | 169.49 |
1436140800000 | 166.39 |
1436227200000 | 163.69 |
1436313600000 | 165.17 |
1436400000000 | 169.22 |
1436486400000 | 174.31 |
1436745600000 | 177.21 |
1436832000000 | 178.26 |
1436918400000 | 178.99 |
1437004800000 | 181.37 |
1437091200000 | 181.03 |
1437350400000 | 182.05 |
1437436800000 | 179.92 |
1437523200000 | 179.3 |
1437609600000 | 179.37 |
1437696000000 | 177.76 |
1437955200000 | 173.99 |
1438041600000 | 175.77 |
1438128000000 | 176.94 |
1438214400000 | 177.14 |
1438300800000 | 177.78 |
1438560000000 | 179.84 |
1438646400000 | 179.67 |
1438732800000 | 182.15 |
1438819200000 | 181.77 |
1438905600000 | 180.31 |
1439164800000 | 181.88 |
1439251200000 | 178.85 |
1439337600000 | 173.24 |
1439424000000 | 175.37 |
1439510400000 | 174.61 |
1439769600000 | 174.76 |
1439856000000 | 174.84 |
1439942400000 | 171.86 |
1440028800000 | 168.04 |
1440115200000 | 162.8 |
1440374400000 | 154.79 |
1440460800000 | 161.47 |
1440547200000 | 159.45 |
1440633600000 | 164.24 |
1440720000000 | 164.57 |
1440979200000 | 164.07 |
1441065600000 | 160.01 |
1441152000000 | 160.48 |
1441238400000 | 163.89 |
1441324800000 | 159.59 |
1441584000000 | 160.43 |
1441670400000 | 162.08 |
1441756800000 | 164.02 |
1441843200000 | 161.98 |
1441929600000 | 160.33 |
1442188800000 | 159.47 |
1442275200000 | 160.96 |
1442361600000 | 163.71 |
1442448000000 | 164.23 |
1442534400000 | 160.39 |
1442793600000 | 161.53 |
1442880000000 | 156.6 |
1442966400000 | 156.64 |
1443052800000 | 153.76 |
1443139200000 | 158.2 |
1443398400000 | 155.4 |
1443484800000 | 154.65 |
1443571200000 | 158.19 |
1443657600000 | 156.73 |
1443744000000 | 157.69 |
1444003200000 | 162.64 |
1444089600000 | 164.07 |
1444176000000 | 163.84 |
1444262400000 | 163.89 |
1444348800000 | 164.28 |
1444608000000 | 163.87 |
1444694400000 | 162.81 |
1444780800000 | 161.79 |
1444867200000 | 163.94 |
1444953600000 | 164.93 |
1445212800000 | 165.62 |
1445299200000 | 165.27 |
1445385600000 | 166 |
1445472000000 | 169.23 |
1445558400000 | 172.43 |
1445817600000 | 172.14 |
1445904000000 | 170.25 |
1445990400000 | 172.43 |
1446076800000 | 172.62 |
1446163200000 | 172.32 |
1446422400000 | 173.23 |
1446508800000 | 173.55 |
1446595200000 | 172.99 |
1446681600000 | 173.78 |
1446768000000 | 174.49 |
1447027200000 | 172.37 |
1447113600000 | 172.65 |
1447200000000 | 174.11 |
1447286400000 | 171.95 |
1447372800000 | 170.89 |
1447632000000 | 171.52 |
1447718400000 | 175.69 |
1447804800000 | 175 |
1447891200000 | 176.07 |
1447977600000 | 176.38 |
1448236800000 | 176.38 |
1448323200000 | 174.17 |
1448409600000 | 176.82 |
1448496000000 | 178.65 |
1448582400000 | 178.47 |
1448841600000 | 179.14 |
1448928000000 | 178.45 |
1449014400000 | 178.35 |
1449100800000 | 172.93 |
1449187200000 | 172.44 |
1449446400000 | 174.17 |
1449532800000 | 171.05 |
1449619200000 | 169.9 |
1449705600000 | 169.57 |
1449792000000 | 166.58 |
1450051200000 | 163.76 |
1450137600000 | 168.29 |
1450224000000 | 168.58 |
1450310400000 | 171.78 |
1450396800000 | 169.69 |
1450656000000 | 167.5 |
1450742400000 | 167.52 |
1450828800000 | 170.88 |
1450915200000 | 170.86 |
1451260800000 | 169.74 |
1451347200000 | 172.64 |
1451433600000 | 171.41 |
1451520000000 | 170.5 |
1451865600000 | 165.74 |
1451952000000 | 166.17 |
1452038400000 | 164.51 |
1452124800000 | 161.71 |
1452211200000 | 159.51 |
1452470400000 | 159.12 |
1452556800000 | 161 |
1452643200000 | 161.48 |
1452729600000 | 158.49 |
1452816000000 | 154.71 |
1453075200000 | 153.31 |
1453161600000 | 156.04 |
1453248000000 | 151.07 |
1453334400000 | 153.89 |
1453420800000 | 158.07 |
1453680000000 | 157.61 |
1453766400000 | 158.54 |
1453852800000 | 159.51 |
1453939200000 | 156.84 |
1454025600000 | 160.45 |
1454284800000 | 160.25 |
1454371200000 | 157.09 |
1454457600000 | 154.2 |
1454544000000 | 153.95 |
1454630400000 | 152.32 |
1454889600000 | 147.03 |
1454976000000 | 145.08 |
1455062400000 | 147.66 |
1455148800000 | 142.17 |
1455235200000 | 145.07 |
1455494400000 | 149.18 |
1455580800000 | 148.71 |
1455667200000 | 152.52 |
1455753600000 | 152.68 |
1455840000000 | 151.82 |
1456099200000 | 154.68 |
1456185600000 | 152.21 |
1456272000000 | 148.72 |
1456358400000 | 151.11 |
1456444800000 | 153.3 |
1456704000000 | 154.1 |
1456790400000 | 156.84 |
1456876800000 | 157.05 |
1456963200000 | 156.64 |
1457049600000 | 157.98 |
1457308800000 | 157.14 |
1457395200000 | 156.13 |
1457481600000 | 157.1 |
1457568000000 | 155.04 |
1457654400000 | 159.51 |
1457913600000 | 160.62 |
1458000000000 | 159.49 |
1458086400000 | 159.4 |
1458172800000 | 158.84 |
1458259200000 | 160.1 |
1458518400000 | 159.92 |
1458604800000 | 159.85 |
1458691200000 | 160.13 |
1458777600000 | 157.71 |
1459209600000 | 158.59 |
1459296000000 | 160.71 |
1459382400000 | 158.88 |
1459468800000 | 157 |
1459728000000 | 157.53 |
1459814400000 | 154.32 |
1459900800000 | 155.38 |
1459987200000 | 153.95 |
1460073600000 | 155.82 |
1460332800000 | 156.36 |
1460419200000 | 157.3 |
1460505600000 | 161.29 |
1460592000000 | 161.96 |
1460678400000 | 161.67 |
1460937600000 | 162.32 |
1461024000000 | 165.07 |
1461110400000 | 165.86 |
1461196800000 | 165.03 |
1461283200000 | 164.84 |
1461542400000 | 163.78 |
1461628800000 | 164 |
1461715200000 | 164.67 |
1461801600000 | 164.93 |
1461888000000 | 161.39 |
1462147200000 | 162.03 |
1462233600000 | 159.46 |
1462320000000 | 157.94 |
1462406400000 | 158.46 |
1462492800000 | 158.32 |
1462752000000 | 159.83 |
1462838400000 | 161 |
1462924800000 | 160.11 |
1463011200000 | 159.34 |
1463097600000 | 160.56 |
1463356800000 | 160.48 |
1463443200000 | 160.25 |
1463529600000 | 161.1 |
1463616000000 | 159.43 |
1463702400000 | 161.3 |
1463961600000 | 160.46 |
1464048000000 | 164.08 |
1464134400000 | 165.69 |
1464220800000 | 166.39 |
1464307200000 | 166.8 |
1464566400000 | 167.27 |
1464652800000 | 166.68 |
1464739200000 | 165.71 |
1464825600000 | 165.92 |
1464912000000 | 164.55 |
1465171200000 | 165.1 |
1465257600000 | 167.17 |
1465344000000 | 166.3 |
1465430400000 | 164.49 |
1465516800000 | 160.51 |
1465776000000 | 157.7 |
1465862400000 | 155.16 |
1465948800000 | 156.84 |
1466035200000 | 155.88 |
1466121600000 | 157.28 |
1466380800000 | 162.33 |
1466467200000 | 162.81 |
1466553600000 | 163.25 |
1466640000000 | 165.87 |
1466726400000 | 154.46 |
1466985600000 | 149.16 |
1467072000000 | 152.91 |
1467158400000 | 157.03 |
1467244800000 | 158.85 |
1467331200000 | 160.03 |
1467590400000 | 158.99 |
1467676800000 | 156.4 |
1467763200000 | 153.78 |
1467849600000 | 154.86 |
1467936000000 | 157.74 |
1468195200000 | 160.15 |
1468281600000 | 161.81 |
1468368000000 | 161.63 |
1468454400000 | 162.92 |
1468540800000 | 162.65 |
1468800000000 | 162.72 |
1468886400000 | 161.92 |
1468972800000 | 163.65 |
1469059200000 | 163.44 |
1469145600000 | 163.76 |
1469404800000 | 164.3 |
1469491200000 | 164.48 |
1469577600000 | 165.73 |
1469664000000 | 164.75 |
1469750400000 | 165.97 |
1470009600000 | 164.9 |
1470096000000 | 162.3 |
1470182400000 | 162.28 |
1470268800000 | 163.41 |
1470355200000 | 166.01 |
1470614400000 | 166.17 |
1470700800000 | 168.27 |
1470787200000 | 167.81 |
1470873600000 | 169.51 |
1470960000000 | 169.54 |
1471219200000 | 169.67 |
1471305600000 | 168.16 |
1471392000000 | 166.54 |
1471478400000 | 167.6 |
1471564800000 | 166.46 |
1471824000000 | 166.17 |
1471910400000 | 167.72 |
1471996800000 | 167.99 |
1472083200000 | 167 |
1472169600000 | 167.97 |
1472428800000 | 167.61 |
1472515200000 | 168.6 |
1472601600000 | 167.77 |
1472688000000 | 167.56 |
1472774400000 | 170.71 |
1473033600000 | 170.77 |
1473120000000 | 170.39 |
1473206400000 | 171.53 |
1473292800000 | 170.99 |
1473379200000 | 168.85 |
1473638400000 | 167.16 |
1473724800000 | 165.75 |
1473811200000 | 165.45 |
1473897600000 | 166.27 |
1473984000000 | 164.97 |
1474243200000 | 166.8 |
1474329600000 | 166.86 |
1474416000000 | 167.46 |
1474502400000 | 170.81 |
1474588800000 | 169.76 |
1474848000000 | 167.11 |
1474934400000 | 166.92 |
1475020800000 | 168.07 |
1475107200000 | 167.66 |
1475193600000 | 168.31 |
1475452800000 | 168.01 |
1475539200000 | 169.27 |
1475625600000 | 168.63 |
1475712000000 | 168.33 |
1475798400000 | 166.83 |
1476057600000 | 168.71 |
1476144000000 | 168.04 |
1476230400000 | 167.29 |
1476316800000 | 165.85 |
1476403200000 | 168.54 |
1476662400000 | 167.71 |
1476748800000 | 169.95 |
1476835200000 | 170.13 |
1476921600000 | 170.72 |
1477008000000 | 170.95 |
1477267200000 | 171.5 |
1477353600000 | 170.77 |
1477440000000 | 170.3 |
1477526400000 | 170.95 |
1477612800000 | 170.45 |
1477872000000 | 169.29 |
1477958400000 | 167.86 |
1478044800000 | 165.75 |
1478131200000 | 165.62 |
1478217600000 | 164.57 |
1478476800000 | 166.97 |
1478563200000 | 167.91 |
1478649600000 | 169.38 |
1478736000000 | 167.67 |
1478822400000 | 167.14 |
1479081600000 | 167.27 |
1479168000000 | 168.13 |
1479254400000 | 167.05 |
1479340800000 | 167.86 |
1479427200000 | 167.56 |
1479686400000 | 168.07 |
1479772800000 | 169.07 |
1479859200000 | 168.7 |
1479945600000 | 169.49 |
1480032000000 | 169.91 |
1480291200000 | 168.64 |
1480377600000 | 169.29 |
1480464000000 | 170.09 |
1480550400000 | 168.44 |
1480636800000 | 167.65 |
1480896000000 | 169.43 |
1480982400000 | 171.53 |
1481068800000 | 173.68 |
1481155200000 | 175.6 |
1481241600000 | 176.61 |
1481500800000 | 176.48 |
1481587200000 | 178.34 |
1481673600000 | 177.23 |
1481760000000 | 178.75 |
1481846400000 | 179.45 |
1482105600000 | 179.73 |
1482192000000 | 180.94 |
1482278400000 | 180.84 |
1482364800000 | 180.85 |
1482451200000 | 181.21 |
1482796800000 | 181.84 |
1482883200000 | 181.6 |
1482969600000 | 181.38 |
1483056000000 | 181.55 |
1483315200000 | 183.15 |
1483401600000 | 182.97 |
1483488000000 | 182.77 |
1483574400000 | 182.85 |
1483660800000 | 182.75 |
1483920000000 | 182.29 |
1484006400000 | 182.06 |
1484092800000 | 182.46 |
1484179200000 | 181.29 |
1484265600000 | 183.32 |
1484524800000 | 181.86 |
1484611200000 | 181.21 |
1484697600000 | 181.52 |
1484784000000 | 181.8 |
1484870400000 | 182 |
1485129600000 | 180.96 |
1485216000000 | 181.49 |
1485302400000 | 183.23 |
1485388800000 | 183.74 |
1485475200000 | 183.57 |
1485734400000 | 181.35 |
1485820800000 | 179.83 |
1485907200000 | 181.08 |
1485993600000 | 181.77 |
1486080000000 | 182.61 |
1486339200000 | 180.87 |
1486425600000 | 181.24 |
1486512000000 | 181.23 |
1486598400000 | 182.94 |
1486684800000 | 182.7 |
1486944000000 | 184.34 |
1487030400000 | 184.46 |
1487116800000 | 185.21 |
1487203200000 | 185.2 |
1487289600000 | 185.01 |
1487548800000 | 184.94 |
1487635200000 | 186.2 |
1487721600000 | 186.96 |
1487808000000 | 186.47 |
1487894400000 | 185 |
1488153600000 | 185.24 |
1488240000000 | 185.37 |
1488326400000 | 188.31 |
1488412800000 | 188.38 |
1488499200000 | 188.95 |
1488758400000 | 188.18 |
1488844800000 | 187.8 |
1488931200000 | 187.84 |
1489017600000 | 188.34 |
1489104000000 | 188.59 |
1489363200000 | 188.75 |
1489449600000 | 188.85 |
1489536000000 | 189.13 |
1489622400000 | 190.51 |
1489708800000 | 191.12 |
1489968000000 | 190.54 |
1490054400000 | 189.58 |
1490140800000 | 188.9 |
1490227200000 | 190.43 |
1490313600000 | 190.38 |
1490572800000 | 190.02 |
1490659200000 | 191.24 |
1490745600000 | 191.83 |
1490832000000 | 192.5 |
1490918400000 | 193.67 |
1491177600000 | 192.7 |
1491264000000 | 193.12 |
1491350400000 | 193.09 |
1491436800000 | 193.73 |
1491523200000 | 194.18 |
1491782400000 | 193.88 |
1491868800000 | 192.97 |
1491955200000 | 193.3 |
1492041600000 | 192.69 |
1492473600000 | 190.66 |
1492560000000 | 191.34 |
1492646400000 | 191.87 |
1492732800000 | 191.9 |
1492992000000 | 198.04 |
1493078400000 | 198.5 |
1493164800000 | 198.31 |
1493251200000 | 198.04 |
1493337600000 | 198.48 |
1493596800000 | 198.48 |
1493683200000 | 200.2 |
1493769600000 | 200.53 |
1493856000000 | 203.14 |
1493942400000 | 204.61 |
1494201600000 | 204.14 |
1494288000000 | 204.7 |
1494374400000 | 204.82 |
1494460800000 | 203.46 |
1494547200000 | 204.82 |
1494806400000 | 205.41 |
1494892800000 | 205.97 |
1494979200000 | 203.2 |
1495065600000 | 201.61 |
1495152000000 | 203.21 |
1495411200000 | 203.22 |
1495497600000 | 204.3 |
1495584000000 | 204.14 |
1495670400000 | 204.14 |
1495756800000 | 204.11 |
1496016000000 | 203.92 |
1496102400000 | 203.84 |
1496188800000 | 204 |
1496275200000 | 204.88 |
1496361600000 | 206.16 |
1496620800000 | 205.68 |
1496707200000 | 204.57 |
1496793600000 | 204.44 |
1496880000000 | 204.42 |
1496966400000 | 205.27 |
1497225600000 | 202.88 |
1497312000000 | 203.83 |
1497398400000 | 203.66 |
1497484800000 | 202.49 |
1497571200000 | 203.95 |
1497830400000 | 205.94 |
1497916800000 | 204.86 |
1498003200000 | 204.39 |
1498089600000 | 204.62 |
1498176000000 | 203.84 |
1498435200000 | 205 |
1498521600000 | 203.44 |
1498608000000 | 203.04 |
1498694400000 | 199.41 |
1498780800000 | 198.16 |
1499040000000 | 200.33 |
1499126400000 | 199.64 |
1499212800000 | 199.85 |
1499299200000 | 198.56 |
1499385600000 | 198.47 |
1499644800000 | 199.52 |
1499731200000 | 198.55 |
1499817600000 | 201.6 |
1499904000000 | 202.48 |
1499990400000 | 202.71 |
1500249600000 | 202.62 |
1500336000000 | 200.66 |
1500422400000 | 201.98 |
1500508800000 | 201.76 |
1500595200000 | 199.32 |
1500854400000 | 198.86 |
1500940800000 | 199.65 |
1501027200000 | 201 |
1501113600000 | 201.28 |
1501200000000 | 199.17 |
1501459200000 | 198.61 |
1501545600000 | 199.96 |
1501632000000 | 199.31 |
1501718400000 | 199.76 |
1501804800000 | 201.72 |
1502064000000 | 201.8 |
1502150400000 | 202.45 |
1502236800000 | 200.51 |
1502323200000 | 198.79 |
1502409600000 | 197.14 |
1502668800000 | 199.62 |
1502755200000 | 200.03 |
1502841600000 | 201.28 |
1502928000000 | 200.56 |
1503014400000 | 199.09 |
1503273600000 | 197.99 |
1503360000000 | 199.68 |
1503446400000 | 198.97 |
1503532800000 | 199.21 |
1503619200000 | 198.88 |
1503878400000 | 198.04 |
1503964800000 | 196.22 |
1504051200000 | 197.19 |
1504137600000 | 198.44 |
1504224000000 | 199.37 |
1504483200000 | 198.28 |
1504569600000 | 198.38 |
1504656000000 | 199.13 |
1504742400000 | 200 |
1504828800000 | 200.04 |
1505088000000 | 202.53 |
1505174400000 | 203.45 |
1505260800000 | 203.71 |
1505347200000 | 203.46 |
1505433600000 | 202.71 |
1505692800000 | 203.3 |
1505779200000 | 203.18 |
1505865600000 | 203.08 |
1505952000000 | 202.64 |
1506038400000 | 203.05 |
1506297600000 | 203.33 |
1506384000000 | 203.37 |
1506470400000 | 203.72 |
1506556800000 | 204.06 |
1506643200000 | 204.88 |
1506902400000 | 205.65 |
1506988800000 | 205.91 |
1507075200000 | 205.1 |
1507161600000 | 206.13 |
1507248000000 | 205.12 |
1507507200000 | 205.86 |
1507593600000 | 206.05 |
1507680000000 | 206.76 |
1507766400000 | 207.22 |
1507852800000 | 207.67 |
1508112000000 | 207.88 |
1508198400000 | 207.25 |
1508284800000 | 207.81 |
1508371200000 | 206.91 |
1508457600000 | 207.11 |
1508716800000 | 207.27 |
1508803200000 | 207.16 |
1508889600000 | 205.6 |
1508976000000 | 208.02 |
1509062400000 | 208.82 |
1509321600000 | 209.74 |
1509408000000 | 210.02 |
1509494400000 | 211.45 |
1509580800000 | 211.15 |
1509667200000 | 211.28 |
1509926400000 | 210.82 |
1510012800000 | 209.52 |
1510099200000 | 209.48 |
1510185600000 | 207.24 |
1510272000000 | 206.27 |
1510531200000 | 205.3 |
1510617600000 | 204.14 |
1510704000000 | 202.94 |
1510790400000 | 204.3 |
1510876800000 | 203.37 |
1511136000000 | 204.27 |
1511222400000 | 205.49 |
1511308800000 | 204.68 |
1511395200000 | 205.18 |
1511481600000 | 205.33 |
1511740800000 | 204.38 |
1511827200000 | 205.54 |
1511913600000 | 205.5 |
1512000000000 | 205.2 |
1512086400000 | 203.33 |
1512345600000 | 205.8 |
1512432000000 | 205.75 |
1512518400000 | 204.93 |
1512604800000 | 205.65 |
1512691200000 | 206.54 |
1512950400000 | 206.48 |
1513036800000 | 207.35 |
1513123200000 | 206.65 |
1513209600000 | 205.56 |
1513296000000 | 205.1 |
1513555200000 | 207.85 |
1513641600000 | 207.18 |
1513728000000 | 205.47 |
1513814400000 | 206.27 |
1513900800000 | 205.64 |
1514332800000 | 205.92 |
1514419200000 | 204.91 |
1514505600000 | 204 |
1514851200000 | 203.63 |
1514937600000 | 205.5 |
1515024000000 | 207.88 |
1515110400000 | 210.31 |
1515369600000 | 210.8 |
1515456000000 | 211.86 |
1515542400000 | 210.68 |
1515628800000 | 210 |
1515715200000 | 210.5 |
1515974400000 | 210.44 |
1516060800000 | 210.77 |
1516147200000 | 210.51 |
1516233600000 | 210.77 |
1516320000000 | 212.18 |
1516579200000 | 212.76 |
1516665600000 | 213.43 |
1516752000000 | 211.61 |
1516838400000 | 210.14 |
1516924800000 | 211.25 |
1517184000000 | 210.64 |
1517270400000 | 208.82 |
1517356800000 | 208.49 |
1517443200000 | 207.56 |
1517529600000 | 204.99 |
1517788800000 | 202.51 |
1517875200000 | 197.46 |
1517961600000 | 200.98 |
1518048000000 | 196.61 |
1518134400000 | 194.66 |
1518393600000 | 196.97 |
1518480000000 | 195.73 |
1518566400000 | 197.67 |
1518652800000 | 198.29 |
1518739200000 | 200.72 |
1518998400000 | 199.78 |
1519084800000 | 201.02 |
1519171200000 | 200.96 |
1519257600000 | 200.99 |
1519344000000 | 201.37 |
1519603200000 | 202.86 |
1519689600000 | 202.16 |
1519776000000 | 201.59 |
1519862400000 | 198.67 |
1519948800000 | 194.72 |
1520208000000 | 196.62 |
1520294400000 | 197.37 |
1520380800000 | 198.26 |
1520467200000 | 200.19 |
1520553600000 | 200.79 |
1520812800000 | 201.37 |
1520899200000 | 199.33 |
1520985600000 | 198.9 |
1521072000000 | 199.9 |
1521158400000 | 200.43 |
1521417600000 | 198.67 |
1521504000000 | 199.52 |
1521590400000 | 199.48 |
1521676800000 | 196.62 |
1521763200000 | 194.17 |
1522022400000 | 192.83 |
1522108800000 | 195.25 |
1522195200000 | 196.26 |
1522281600000 | 197.39 |
1522713600000 | 196.74 |
1522800000000 | 196.56 |
1522886400000 | 201.49 |
1522972800000 | 200.93 |
1523232000000 | 201.07 |
1523318400000 | 202.79 |
1523404800000 | 201.72 |
1523491200000 | 203.23 |
1523577600000 | 203.4 |
1523836800000 | 203.19 |
1523923200000 | 205.51 |
1524009600000 | 206.08 |
1524096000000 | 205.47 |
1524182400000 | 205.39 |
1524441600000 | 205.84 |
1524528000000 | 205.95 |
1524614400000 | 204.93 |
1524700800000 | 206.7 |
1524787200000 | 207.73 |
1525046400000 | 208.37 |
1525132800000 | 208.37 |
1525219200000 | 209.29 |
1525305600000 | 208.17 |
1525392000000 | 209.55 |
1525651200000 | 210.79 |
1525737600000 | 210.6 |
1525824000000 | 210.84 |
1525910400000 | 210.96 |
1525996800000 | 211.44 |
1526256000000 | 211.76 |
1526342400000 | 210.75 |
1526428800000 | 210.87 |
1526515200000 | 212.84 |
1526601600000 | 212.34 |
1526860800000 | 212.69 |
1526947200000 | 213.9 |
1527033600000 | 211.58 |
1527120000000 | 211.17 |
1527206400000 | 211.33 |
1527465600000 | 210.62 |
1527552000000 | 207.97 |
1527638400000 | 209.36 |
1527724800000 | 207.92 |
1527811200000 | 209.81 |
1528070400000 | 210.3 |
1528156800000 | 209.87 |
1528243200000 | 209.74 |
1528329600000 | 209.16 |
1528416000000 | 208.31 |
1528675200000 | 209.52 |
1528761600000 | 209.18 |
1528848000000 | 210.5 |
1528934400000 | 212.55 |
1529020800000 | 211.6 |
1529280000000 | 209.51 |
1529366400000 | 207.4 |
1529452800000 | 207.41 |
1529539200000 | 205.64 |
1529625600000 | 207.38 |
1529884800000 | 203.63 |
1529971200000 | 203.63 |
1530057600000 | 205.11 |
1530144000000 | 203.3 |
1530230400000 | 204.81 |
1530489600000 | 203.58 |
1530576000000 | 205.21 |
1530662400000 | 205.24 |
1530748800000 | 206.52 |
1530835200000 | 207.15 |
1531094400000 | 208.06 |
1531180800000 | 209.14 |
1531267200000 | 206.28 |
1531353600000 | 207.52 |
1531440000000 | 207.83 |
1531699200000 | 207.54 |
1531785600000 | 208.64 |
1531872000000 | 210.05 |
1531958400000 | 209.53 |
1532044800000 | 209 |
1532304000000 | 208.29 |
1532390400000 | 209.87 |
1532476800000 | 209 |
1532563200000 | 210.32 |
1532649600000 | 211.03 |
1532908800000 | 210.3 |
1532995200000 | 210.66 |
1533081600000 | 210.61 |
1533168000000 | 209.06 |
1533254400000 | 210.38 |
1533513600000 | 210.35 |
1533600000000 | 211.47 |
1533686400000 | 210.94 |
1533772800000 | 210.87 |
1533859200000 | 207.59 |
1534118400000 | 206.55 |
1534204800000 | 206.49 |
1534291200000 | 203.49 |
1534377600000 | 204.29 |
1534464000000 | 203.98 |
1534723200000 | 205.8 |
1534809600000 | 206.82 |
1534896000000 | 207.62 |
1534982400000 | 207.5 |
1535068800000 | 207.84 |
1535328000000 | 209.71 |
1535414400000 | 209.59 |
1535500800000 | 209.28 |
1535587200000 | 208.28 |
1535673600000 | 205.75 |
1535932800000 | 205.65 |
1536019200000 | 204.07 |
1536105600000 | 201.13 |
1536192000000 | 199.48 |
1536278400000 | 200.02 |
1536537600000 | 201.14 |
1536624000000 | 200.83 |
1536710400000 | 202.15 |
1536796800000 | 201.67 |
1536883200000 | 202.42 |
1537142400000 | 202.58 |
1537228800000 | 203.67 |
1537315200000 | 203.72 |
1537401600000 | 205.08 |
1537488000000 | 206.08 |
1537747200000 | 204.86 |
1537833600000 | 205.52 |
1537920000000 | 205.82 |
1538006400000 | 206.73 |
1538092800000 | 204.98 |
1538352000000 | 205.57 |
1538438400000 | 204.6 |
1538524800000 | 205.17 |
1538611200000 | 202.89 |
1538697600000 | 201.52 |
1538956800000 | 199.54 |
1539043200000 | 200.16 |
1539129600000 | 196.32 |
1539216000000 | 192.81 |
1539302400000 | 192.09 |
1539561600000 | 192.6 |
1539648000000 | 195.65 |
1539734400000 | 195.2 |
1539820800000 | 194.31 |
1539907200000 | 194.07 |
1540166400000 | 193.42 |
1540252800000 | 189.7 |
1540339200000 | 188.17 |
1540425600000 | 189.34 |
1540512000000 | 188.21 |
1540771200000 | 189.68 |
1540857600000 | 189.51 |
1540944000000 | 193.08 |
1541030400000 | 193.91 |
1541116800000 | 194.62 |
1541376000000 | 194.59 |
1541462400000 | 194.59 |
1541548800000 | 196.87 |
1541635200000 | 196.48 |
1541721600000 | 196.28 |
1541980800000 | 194.6 |
1542067200000 | 195.78 |
1542153600000 | 195.26 |
1542240000000 | 193.69 |
1542326400000 | 193.89 |
1542585600000 | 192.32 |
1542672000000 | 189.88 |
1542758400000 | 192.02 |
1542844800000 | 190.49 |
1542931200000 | 191.42 |
1543190400000 | 193.46 |
1543276800000 | 193.71 |
1543363200000 | 193.66 |
1543449600000 | 194.14 |
1543536000000 | 193.76 |
1543795200000 | 196.39 |
1543881600000 | 194.56 |
1543968000000 | 192.55 |
1544054400000 | 186.96 |
1544140800000 | 188.21 |
1544400000000 | 185.28 |
1544486400000 | 187.47 |
1544572800000 | 190.04 |
1544659200000 | 190.06 |
1544745600000 | 189.07 |
1545004800000 | 187.1 |
1545091200000 | 185.91 |
1545177600000 | 186.37 |
1545264000000 | 183 |
1545350400000 | 182.54 |
1545609600000 | 181.07 |
1545868800000 | 178.27 |
1545955200000 | 181.13 |
1546214400000 | 182.07 |
1546387200000 | 182.03 |
1546473600000 | 180.28 |
1546560000000 | 184.9 |
1546819200000 | 185.02 |
1546905600000 | 186.5 |
1546992000000 | 187.51 |
1547078400000 | 187.76 |
1547164800000 | 187.56 |
1547424000000 | 186.32 |
1547510400000 | 187.2 |
1547596800000 | 187.58 |
1547683200000 | 187.57 |
1547769600000 | 190.9 |
1548028800000 | 190.23 |
1548115200000 | 189.62 |
1548201600000 | 190.16 |
1548288000000 | 190.72 |
1548374400000 | 192.28 |
1548633600000 | 190.75 |
1548720000000 | 192.09 |
1548806400000 | 192.47 |
1548892800000 | 192.59 |
1548979200000 | 193.53 |
1549238400000 | 193.44 |
1549324800000 | 196.96 |
1549411200000 | 197.24 |
1549497600000 | 194.06 |
1549584000000 | 192.87 |
1549843200000 | 194.5 |
1549929600000 | 195.83 |
1550016000000 | 196.7 |
1550102400000 | 195.8 |
1550188800000 | 198.38 |
1550448000000 | 198.74 |
1550534400000 | 198.19 |
1550620800000 | 199.25 |
1550707200000 | 198.9199 |
1550793600000 | 198.81 |
1551052800000 | 198.6 |
1551139200000 | 199.15 |
1551225600000 | 198.1399 |
1551312000000 | 198.61 |
1551398400000 | 200.13 |
1551657600000 | 200.33 |
1551744000000 | 200.61 |
1551830400000 | 199.95 |
1551916800000 | 199.71 |
1552003200000 | 198.6399 |
1552262400000 | 199.6399 |
1552348800000 | 199.97 |
1552435200000 | 200.44 |
1552521600000 | 201.87 |
1552608000000 | 203.87 |
1552867200000 | 204.5 |
1552953600000 | 206.01 |
1553040000000 | 203.96 |
1553126400000 | 204.1399 |
1553212800000 | 201.05 |
1553472000000 | 200.4 |
1553558400000 | 201.69 |
1553644800000 | 201.3899 |
1553731200000 | 200.65 |
1553817600000 | 202.07 |
1554076800000 | 203.94 |
1554163200000 | 204.56 |
1554249600000 | 206.87 |
1554336000000 | 206.98 |
1554422400000 | 207.3 |
1554681600000 | 206.69 |
1554768000000 | 205.27 |
1554854400000 | 205.98 |
1554940800000 | 205.84 |
1555027200000 | 205.96 |
1555286400000 | 206.3899 |
1555372800000 | 206.86 |
1555459200000 | 207.77 |
1555545600000 | 208.35 |
1555977600000 | 208.9199 |
1556064000000 | 208.44 |
1556150400000 | 207.55 |
1556236800000 | 208.15 |
1556496000000 | 208.49 |
1556582400000 | 209.1399 |
1556668800000 | 209.1399 |
1556755200000 | 207.8899 |
1556841600000 | 208.47 |
1557100800000 | 206.4199 |
1557187200000 | 204.23 |
1557273600000 | 204.58 |
1557360000000 | 201.2 |
1557446400000 | 201.95 |
1557705600000 | 199.6699 |
1557792000000 | 201.79 |
1557878400000 | 202.47 |
1557964800000 | 205.84 |
1558051200000 | 204.79 |
1558310400000 | 202.68 |
1558396800000 | 203.77 |
1558483200000 | 203.83 |
1558569600000 | 200.3899 |
1558656000000 | 201.09 |
1558915200000 | 202.26 |
1559001600000 | 201.54 |
1559088000000 | 198.61 |
1559174400000 | 199.7 |
1559260800000 | 197.6 |
1559520000000 | 198.4 |
1559606400000 | 199.94 |
1559692800000 | 200.8 |
1559779200000 | 200.45 |
1559865600000 | 202.26 |
1560124800000 | 202.63 |
1560211200000 | 203.93 |
1560297600000 | 203.38 |
1560384000000 | 203.58 |
1560470400000 | 202.57 |
1560729600000 | 201.82 |
1560816000000 | 205.51 |
1560902400000 | 205.62 |
1560988800000 | 205.82 |
1561075200000 | 205.62 |
1561334400000 | 205.25 |
1561420800000 | 204.47 |
1561507200000 | 204.3 |
1561593600000 | 204.69 |
1561680000000 | 206.34 |
1561939200000 | 207.77 |
1562025600000 | 208.69 |
1562112000000 | 210.81 |
1562198400000 | 211.13 |
1562284800000 | 209.98 |
1562544000000 | 209.82 |
1562630400000 | 208.87 |
1562716800000 | 208.54 |
1562803200000 | 208.3 |
1562889600000 | 208.63 |
1563148800000 | 208.72 |
1563235200000 | 209.38 |
1563321600000 | 208.49 |
1563408000000 | 207.7 |
1563494400000 | 207.78 |
1563753600000 | 208.38 |
1563840000000 | 210.55 |
1563926400000 | 210.76 |
1564012800000 | 209.76 |
1564099200000 | 209.89 |
1564358400000 | 209.8 |
1564444800000 | 206.13 |
1564531200000 | 206.12 |
1564617600000 | 207.61 |
1564704000000 | 202.5 |
1564963200000 | 198.1699 |
1565049600000 | 197.41 |
1565136000000 | 198.62 |
1565222400000 | 202.36 |
1565308800000 | 200.09 |
1565568000000 | 199.48 |
1565654400000 | 200.33 |
1565740800000 | 196.44 |
1565827200000 | 195.73 |
1565913600000 | 198.38 |
1566172800000 | 201.09 |
1566259200000 | 199.16 |
1566345600000 | 202.1399 |
1566432000000 | 201.11 |
1566518400000 | 199.15 |
1566777600000 | 199.62 |
1566864000000 | 201.46 |
1566950400000 | 201.57 |
1567036800000 | 203.8 |
1567123200000 | 205.1 |
1567382400000 | 205.86 |
1567468800000 | 205.3 |
1567555200000 | 207.18 |
1567641600000 | 208.55 |
1567728000000 | 208.83 |
1567987200000 | 208.35 |
1568073600000 | 208.72 |
1568160000000 | 208.9 |
1568246400000 | 210.14 |
1568332800000 | 209.94 |
1568592000000 | 208.6399 |
1568678400000 | 209 |
1568764800000 | 209.31 |
1568851200000 | 210.53 |
1568937600000 | 211.74 |
1569196800000 | 209.96 |
1569283200000 | 210.36 |
1569369600000 | 209.24 |
1569456000000 | 210.8 |
1569542400000 | 211.76 |
1569801600000 | 213.17 |
1569888000000 | 210.61 |
1569974400000 | 204.68 |
1570060800000 | 204.72 |
1570147200000 | 207.1 |
1570406400000 | 208.75 |
1570492800000 | 206.48 |
1570579200000 | 207.66 |
1570665600000 | 208.76 |
1570752000000 | 212.31 |
1571011200000 | 211.81 |
1571097600000 | 213.9 |
1571184000000 | 214.02 |
1571270400000 | 213.87 |
1571356800000 | 213.26 |
1571616000000 | 213.7 |
1571702400000 | 214.16 |
1571788800000 | 214.24 |
1571875200000 | 215.34 |
1571961600000 | 214.98 |
1572220800000 | 215.15 |
1572307200000 | 214.93 |
1572393600000 | 216.39 |
1572480000000 | 215.76 |
1572566400000 | 216.78 |
1572825600000 | 218.63 |
1572912000000 | 218.8 |
1572998400000 | 219.48 |
1573084800000 | 219.32 |
1573171200000 | 218.71 |
1573430400000 | 218.63 |
1573516800000 | 219.19 |
1573603200000 | 218.93 |
1573689600000 | 218.41 |
1573776000000 | 219.63 |
1574035200000 | 219.49 |
1574121600000 | 218.96 |
1574208000000 | 218.08 |
1574294400000 | 217.12 |
1574380800000 | 217.74 |
1574640000000 | 219.03 |
1574726400000 | 219.55 |
1574812800000 | 220.03 |
1574899200000 | 219.8 |
1574985600000 | 219.54 |
1575244800000 | 215.58 |
1575331200000 | 215.39 |
1575417600000 | 217.98 |
1575504000000 | 217.68 |
1575590400000 | 220.09 |
1575849600000 | 218.68 |
1575936000000 | 218.47 |
1576022400000 | 219.45 |
1576108800000 | 219.99 |
1576195200000 | 220.66 |
1576454400000 | 223.13 |
1576540800000 | 222.22 |
1576627200000 | 221.9 |
1576713600000 | 222.47 |
1576800000000 | 224.52 |
1577059200000 | 224.62 |
1577145600000 | 224.52 |
1577404800000 | 225.15 |
1577664000000 | 223.01 |
1577750400000 | 222.35 |
1577923200000 | 224.69 |
1578009600000 | 224.02 |
1578268800000 | 223.33 |
1578355200000 | 224.03 |
1578441600000 | 224.85 |
1578528000000 | 226.28 |
1578614400000 | 225.88 |
1578873600000 | 225.41 |
1578960000000 | 226.05 |
1579046400000 | 226.63 |
1579132800000 | 227.04 |
1579219200000 | 228.82 |
1579478400000 | 228.69 |
1579564800000 | 227.74 |
1579651200000 | 227.15 |
1579737600000 | 225.39 |
1579824000000 | 227.39 |
1580083200000 | 221.87 |
1580169600000 | 224.2 |
1580256000000 | 225.05 |
1580342400000 | 222.31 |
1580428800000 | 219.39 |
1580688000000 | 220.57 |
1580774400000 | 223.93 |
1580860800000 | 226.14 |
1580947200000 | 228.25 |
1581033600000 | 228.19 |
1581292800000 | 227.9 |
1581379200000 | 229.8 |
1581465600000 | 231.07 |
1581552000000 | 230.96 |
1581638400000 | 231.22 |
1581897600000 | 231.72 |
1581984000000 | 231.32 |
1582070400000 | 233.89 |
1582156800000 | 230.68 |
1582243200000 | 229.42 |
1582502400000 | 220.02 |
1582588800000 | 215.7 |
1582675200000 | 215.8 |
1582761600000 | 209.5 |
1582848000000 | 202.19 |
1583107200000 | 202.4 |
1583193600000 | 204.28 |
1583280000000 | 207.37 |
1583366400000 | 204.63 |
1583452800000 | 197.58 |
1583712000000 | 182.09 |
1583798400000 | 178.76 |
1583884800000 | 177.24 |
1583971200000 | 156.79 |
1584057600000 | 158.78 |
1584316800000 | 151.13 |
1584403200000 | 155.47 |
1584489600000 | 150.44 |
1584576000000 | 154.27 |
1584662400000 | 158.12 |
1584921600000 | 153.52 |
1585008000000 | 165.69 |
1585094400000 | 169.68 |
1585180800000 | 172.61 |
1585267200000 | 165.8899 |
1585526400000 | 167.24 |
1585612800000 | 168.98 |
1585699200000 | 163.37 |
1585785600000 | 164.38 |
1585872000000 | 163.03 |
1586131200000 | 169.55 |
1586217600000 | 173.34 |
1586304000000 | 173.23 |
1586390400000 | 176.48 |
1586822400000 | 178.33 |
1586908800000 | 173.12 |
1586995200000 | 173.31 |
1587081600000 | 177.22 |
1587340800000 | 178.46 |
1587427200000 | 173.59 |
1587513600000 | 175.84 |
1587600000000 | 177.25 |
1587686400000 | 175.55 |
1587945600000 | 179.09 |
1588032000000 | 181.68 |
1588118400000 | 185.47 |
1588204800000 | 182.88 |
1588291200000 | 182.88 |
1588550400000 | 176.34 |
1588636800000 | 179.47 |
1588723200000 | 178.43 |
1588809600000 | 181.2 |
1588896000000 | 182.79 |
1589155200000 | 182.18 |
1589241600000 | 183.33 |
1589328000000 | 179.54 |
1589414400000 | 176.05 |
1589500800000 | 177.04 |
1589760000000 | 184 |
1589846400000 | 182.34 |
1589932800000 | 184.38 |
1590019200000 | 183.02 |
1590105600000 | 183.34 |
1590364800000 | 186.8899 |
1590451200000 | 188.26 |
1590537600000 | 190.05 |
1590624000000 | 194.05 |
1590710400000 | 191.81 |
1590969600000 | 192.84 |
1591056000000 | 196.72 |
1591142400000 | 203.08 |
1591228800000 | 201.76 |
1591315200000 | 206.22 |
1591574400000 | 205.36 |
1591660800000 | 203.52 |
1591747200000 | 202.48 |
1591833600000 | 195.45 |
1591920000000 | 195.54 |
1592179200000 | 194.7 |
1592265600000 | 200.73 |
1592352000000 | 202.44 |
1592438400000 | 201.61 |
1592524800000 | 202.51 |
1592784000000 | 200.87 |
1592870400000 | 204.02 |
1592956800000 | 198.51 |
1593043200000 | 200.1699 |
1593129600000 | 199.41 |
1593388800000 | 201.03 |
1593475200000 | 201.1 |
1593561600000 | 201.25 |
1593648000000 | 206.19 |
1593734400000 | 204.72 |
1593993600000 | 207.83 |
1594080000000 | 206.01 |
1594166400000 | 204.7 |
1594252800000 | 203.16 |
1594339200000 | 204.66 |
1594598400000 | 207.32 |
1594684800000 | 205.71 |
1594771200000 | 208.38 |
1594857600000 | 207.74 |
1594944000000 | 207.58 |
1595203200000 | 209.37 |
1595289600000 | 209.97 |
1595376000000 | 208.41 |
1595462400000 | 208.6399 |
1595548800000 | 204.43 |
1595808000000 | 204.11 |
1595894400000 | 204.71 |
1595980800000 | 204.87 |
1596067200000 | 199.22 |
1596153600000 | 198.74 |
1596412800000 | 202.91 |
1596499200000 | 202.33 |
1596585600000 | 203.6399 |
1596672000000 | 201.7 |
1596758400000 | 202.76 |
1597017600000 | 202.76 |
1597104000000 | 206.44 |
1597190400000 | 208.63 |
1597276800000 | 207.62 |
1597363200000 | 204.9199 |
1597622400000 | 205.6399 |
1597708800000 | 204.53 |
1597795200000 | 205.33 |
1597881600000 | 202.8 |
1597968000000 | 202.07 |
1598227200000 | 206.1 |
1598313600000 | 206.37 |
1598400000000 | 208.57 |
1598486400000 | 206.9199 |
1598572800000 | 205.88 |
1598832000000 | 205.02 |
1598918400000 | 205.25 |
1599004800000 | 208.12 |
1599091200000 | 205.86 |
1599177600000 | 202.94 |
1599436800000 | 206.4199 |
1599523200000 | 204.2 |
1599609600000 | 207.72 |
1599696000000 | 206.98 |
1599782400000 | 207.12 |
1600041600000 | 207.26 |
1600128000000 | 208.81 |
1600214400000 | 210 |
1600300800000 | 209 |
1600387200000 | 207.86 |
1600646400000 | 200.9 |
1600732800000 | 201.38 |
1600819200000 | 202.74 |
1600905600000 | 201.02 |
1600992000000 | 199.93 |
1601251200000 | 204.7 |
1601337600000 | 204.29 |
1601424000000 | 203.76 |
1601510400000 | 205.15 |
1601596800000 | 204.53 |
1601856000000 | 206.96 |
1601942400000 | 207.06 |
1602028800000 | 207.58 |
1602115200000 | 209.35 |
1602201600000 | 210.74 |
1602460800000 | 212.03 |
1602547200000 | 211.04 |
1602633600000 | 211.26 |
1602720000000 | 206.78 |
1602806400000 | 209.27 |
1603065600000 | 209.1699 |
1603152000000 | 208.37 |
1603238400000 | 205.6 |
1603324800000 | 205.19 |
1603411200000 | 206.31 |
1603670400000 | 201.77 |
1603756800000 | 199.6399 |
1603843200000 | 193.58 |
1603929600000 | 193.44 |
1604016000000 | 192.8899 |
1604275200000 | 196.48 |
1604361600000 | 201.01 |
1604448000000 | 205.47 |
1604534400000 | 207.1699 |
1604620800000 | 206.2 |
1604880000000 | 213.35 |
1604966400000 | 214.07 |
1605052800000 | 216.43 |
1605139200000 | 214.98 |
1605225600000 | 215.9 |
1605484800000 | 217.79 |
1605571200000 | 217.08 |
1605657600000 | 217.42 |
1605744000000 | 215.67 |
1605830400000 | 217.14 |
1606089600000 | 216.5 |
1606176000000 | 217.86 |
1606262400000 | 218.98 |
1606348800000 | 219.65 |
1606435200000 | 221.74 |
1606694400000 | 220.55 |
1606780800000 | 221.74 |
1606867200000 | 221.37 |
1606953600000 | 220.48 |
1607040000000 | 221.01 |
1607299200000 | 220.59 |
1607385600000 | 220.01 |
1607472000000 | 220.51 |
1607558400000 | 220.1 |
1607644800000 | 218.79 |
1607904000000 | 220.73 |
1607990400000 | 221.51 |
1608076800000 | 223.68 |
1608163200000 | 224.78 |
1608249600000 | 224.58 |
1608508800000 | 219.18 |
1608595200000 | 222.23 |
1608681600000 | 223.86 |
1608768000000 | 223.81 |
1609113600000 | 226.21 |
1609200000000 | 227.07 |
1609286400000 | 226.58 |
1609372800000 | 225.5 |
1609718400000 | 228.32 |
1609804800000 | 227.19 |
1609891200000 | 229.84 |
1609977600000 | 232.17 |
1610064000000 | 233.65 |
1610323200000 | 231.89 |
1610409600000 | 232.91 |
1610496000000 | 234.03 |
1610582400000 | 235.55 |
1610668800000 | 232.6 |
1610928000000 | 233.51 |
1611014400000 | 232.69 |
1611100800000 | 233.61 |
1611187200000 | 234.13 |
1611273600000 | 232.41 |
1611532800000 | 230.44 |
1611619200000 | 232.04 |
1611705600000 | 227.26 |
1611792000000 | 228.76 |
1611878400000 | 224.55 |
1612137600000 | 227.57 |
1612224000000 | 230.33 |
1612310400000 | 231.69 |
1612396800000 | 233.49 |
1612483200000 | 235.35 |
1612742400000 | 236.46 |
1612828800000 | 236.17 |
1612915200000 | 235 |
1613001600000 | 236.26 |
1613088000000 | 237.62 |
1613347200000 | 239.31 |
1613433600000 | 239.04 |
1613520000000 | 236.44 |
1613606400000 | 235.21 |
1613692800000 | 236.99 |
1613952000000 | 234.51 |
1614038400000 | 232.86 |
1614124800000 | 233.73 |
1614211200000 | 233.05 |
1614297600000 | 229.58 |
1614556800000 | 232.8 |
1614643200000 | 232.95 |
1614729600000 | 232.44 |
1614816000000 | 231.22 |
1614902400000 | 229.7 |
1615161600000 | 234.5 |
1615248000000 | 236.8 |
1615334400000 | 237.89 |
1615420800000 | 240.23 |
1615507200000 | 240.3 |
1615766400000 | 240.41 |
1615852800000 | 241.98 |
1615939200000 | 241.32 |
1616025600000 | 243.06 |
1616112000000 | 241.11 |
1616371200000 | 241.65 |
1616457600000 | 241.33 |
1616544000000 | 241.08 |
1616630400000 | 241.32 |
1616716800000 | 244.2 |
1616976000000 | 244.44 |
1617062400000 | 245.97 |
1617148800000 | 245.43 |
1617235200000 | 246.47 |
1617667200000 | 248.47 |
1617753600000 | 248.14 |
1617840000000 | 249.51 |
1617926400000 | 250.06 |
1618185600000 | 248.76 |
1618272000000 | 249.48 |
1618358400000 | 249.62 |
1618444800000 | 250.33 |
1618531200000 | 252.7 |
1618790400000 | 252.07 |
1618876800000 | 247.91 |
1618963200000 | 250.07 |
1619049600000 | 252.48 |
1619136000000 | 252.6 |
1619395200000 | 253.41 |
1619481600000 | 252.9 |
1619568000000 | 253.41 |
1619654400000 | 252.67 |
1619740800000 | 251.41 |
1620000000000 | 252.94 |
1620086400000 | 249.36 |
1620172800000 | 254.87 |
1620259200000 | 255.85 |
1620345600000 | 257.76 |
1620604800000 | 257.96 |
1620691200000 | 253.17 |
1620777600000 | 253.73 |
1620864000000 | 254.57 |
1620950400000 | 257.24 |
1621209600000 | 257.89 |
1621296000000 | 258.54 |
1621382400000 | 254.36 |
1621468800000 | 257.48 |
1621555200000 | 258.56 |
1621814400000 | 258.96 |
1621900800000 | 259.92 |
1621987200000 | 259.85 |
1622073600000 | 260.4 |
1622160000000 | 261.54 |
1622419200000 | 260.01 |
1622505600000 | 262.31 |
1622592000000 | 263.21 |
1622678400000 | 263.44 |
1622764800000 | 264.68 |
1623024000000 | 266.0299 |
1623110400000 | 265.62 |
1623196800000 | 265.1 |
1623283200000 | 265.42 |
1623369600000 | 267.26 |
1623628800000 | 267.7799 |
1623715200000 | 267.2 |
1623801600000 | 267.55 |
1623888000000 | 267.39 |
1623974400000 | 262.95 |
1624233600000 | 264.26 |
1624320000000 | 265.07 |
1624406400000 | 262.64 |
1624492800000 | 266.43 |
1624579200000 | 266.6 |
1624838400000 | 265.36 |
1624924800000 | 267.04 |
1625011200000 | 264.61 |
1625097600000 | 265.87 |
1625184000000 | 266.13 |
1625443200000 | 266.97 |
1625529600000 | 265.0299 |
1625616000000 | 267.31 |
1625702400000 | 262.2799 |
1625788800000 | 266.35 |
1626048000000 | 267.87 |
1626134400000 | 267.5899 |
1626220800000 | 267.82 |
1626307200000 | 265.0299 |
1626393600000 | 263.95 |
1626652800000 | 258.23 |
1626739200000 | 259.35 |
1626825600000 | 263.3 |
1626912000000 | 265.04 |
1626998400000 | 268.54 |
1627257600000 | 268.96 |
1627344000000 | 266.82 |
1627430400000 | 268.29 |
1627516800000 | 269.65 |
1627603200000 | 267.31 |
1627862400000 | 268.57 |
1627948800000 | 270.27 |
1628035200000 | 272.05 |
1628121600000 | 272.67 |
1628208000000 | 273.25 |
1628467200000 | 273.7 |
1628553600000 | 274.48 |
1628640000000 | 275.42 |
1628726400000 | 276.7799 |
1628812800000 | 277.06 |
1629072000000 | 275.3399 |
1629158400000 | 275.24 |
1629244800000 | 276.68 |
1629331200000 | 272.33 |
1629417600000 | 273.37 |
1629676800000 | 275.3 |
1629763200000 | 275.27 |
1629849600000 | 275.32 |
1629936000000 | 273.98 |
1630022400000 | 275.18 |
1630281600000 | 276.05 |
1630368000000 | 274.75 |
1630454400000 | 276.01 |
1630540800000 | 276.82 |
1630627200000 | 275.14 |
1630886400000 | 277.15 |
1630972800000 | 276.76 |
1631059200000 | 274.58 |
1631145600000 | 274.05 |
1631232000000 | 273.26 |
1631491200000 | 273.32 |
1631577600000 | 273.8 |
1631664000000 | 272.38 |
1631750400000 | 272.97 |
1631836800000 | 270.23 |
1632096000000 | 264.65 |
1632182400000 | 266.82 |
1632268800000 | 268.04 |
1632355200000 | 270.57 |
1632441600000 | 267.82 |
1632700800000 | 267.25 |
1632787200000 | 262.05 |
1632873600000 | 263.43 |
1632960000000 | 261.7799 |
1633046400000 | 259.62 |
1633305600000 | 258.51 |
1633392000000 | 262.43 |
1633478400000 | 258.74 |
1633564800000 | 262.61 |
1633651200000 | 261.49 |
1633910400000 | 260.91 |
1633996800000 | 260.22 |
1634083200000 | 262.15 |
1634169600000 | 265.2799 |
1634256000000 | 266.27 |
1634515200000 | 265.04 |
1634601600000 | 265.58 |
1634688000000 | 266.55 |
1634774400000 | 266.96 |
1634860800000 | 269.31 |
1635120000000 | 269.48 |
1635206400000 | 271.79 |
1635292800000 | 271.12 |
1635379200000 | 271.8 |
1635465600000 | 271.64 |
1635724800000 | 274.77 |
1635811200000 | 275.67 |
1635897600000 | 276.65 |
1635984000000 | 278.19 |
1636070400000 | 276.81 |
1636329600000 | 276.48 |
1636416000000 | 276.51 |
1636502400000 | 276.5 |
1636588800000 | 278.24 |
1636675200000 | 279.23 |
1636934400000 | 280.68 |
1637020800000 | 280.68 |
1637107200000 | 281.02 |
1637193600000 | 280.08 |
1637280000000 | 279.46 |
1637539200000 | 278.93 |
1637625600000 | 274.95 |
1637712000000 | 274.57 |
1637798400000 | 275.39 |
1637884800000 | 267.24 |
1638144000000 | 268.0899 |
1638230400000 | 264.82 |
1638316800000 | 269.48 |
1638403200000 | 264.81 |
1638489600000 | 263.58 |
1638748800000 | 265.95 |
1638835200000 | 274.22 |
1638921600000 | 271.49 |
1639008000000 | 270.77 |
1639094400000 | 269.81 |
1639353600000 | 268.45 |
1639440000000 | 267.37 |
1639526400000 | 268.21 |
1639612800000 | 270.48 |
1639699200000 | 268.31 |
1639958400000 | 265.47 |
1640044800000 | 269.01 |
1640131200000 | 271.23 |
1640217600000 | 273.2 |
1640304000000 | 272.9 |
1640563200000 | 274.37 |
1640649600000 | 276.27 |
1640736000000 | 275.62 |
1640822400000 | 275.93 |
1640908800000 | 275.19 |
1641168000000 | 277.07 |
1641254400000 | 278.68 |
1641340800000 | 278.83 |
1641427200000 | 275.62 |
1641513600000 | 275.27 |
1641772800000 | 271.47 |
1641859200000 | 274.57 |
1641945600000 | 277.07 |
1642032000000 | 277.04 |
1642118400000 | 275.38 |
1642377600000 | 276.8 |
1642464000000 | 274.0299 |
1642550400000 | 273.51 |
1642636800000 | 274.65 |
1642723200000 | 269.56 |
1642982400000 | 260.29 |
1643068800000 | 262.22 |
1643155200000 | 266.56 |
1643241600000 | 267.23 |
1643328000000 | 263.77 |
1643587200000 | 266.23 |
1643673600000 | 269.58 |
1643760000000 | 270.61 |
1643846400000 | 266.63 |
1643932800000 | 264.1 |
1644192000000 | 266.08 |
1644278400000 | 267.11 |
1644364800000 | 270.58 |
1644451200000 | 269.88 |
1644537600000 | 267.37 |
1644796800000 | 260.88 |
1644883200000 | 265.31 |
1644969600000 | 264.36 |
1645056000000 | 263.5 |
1645142400000 | 261.69 |
1645401600000 | 256.14 |
1645488000000 | 255.26 |
1645574400000 | 253.99 |
1645660800000 | 243.49 |
1645747200000 | 252.22 |
1646006400000 | 249.59 |
1646092800000 | 239.42 |
1646179200000 | 240.64 |
1646265600000 | 235.34 |
1646352000000 | 224.36 |
1646611200000 | 220.28 |
1646697600000 | 219.93 |
1646784000000 | 235.68 |
1646870400000 | 229.51 |
1646956800000 | 231.08 |
1647216000000 | 235.22 |
1647302400000 | 234.8 |
1647388800000 | 243.63 |
1647475200000 | 244.11 |
1647561600000 | 245.08 |
1647820800000 | 244.29 |
1647907200000 | 247.17 |
1647993600000 | 244.21 |
1648080000000 | 242.56 |
1648166400000 | 242.74 |
1648425600000 | 244.08 |
1648512000000 | 250.93 |
1648598400000 | 248.25 |
1648684800000 | 244.27 |
1648771200000 | 244.64 |
1649030400000 | 246.31 |
1649116800000 | 245.08 |
1649203200000 | 240.65 |
1649289600000 | 240.4 |
1649376000000 | 243.61 |
1649635200000 | 241.4 |
1649721600000 | 241.09 |
1649808000000 | 241.04 |
1649894400000 | 241.91 |
1650326400000 | 241.43 |
1650412800000 | 244.94 |
1650499200000 | 247.25 |
1650585600000 | 242.9 |
1650844800000 | 238.44 |
1650931200000 | 236.23 |
1651017600000 | 236.68 |
1651104000000 | 238.6 |
1651190400000 | 240.01 |
1651449600000 | 236.14 |
1651536000000 | 238.15 |
1651622400000 | 236.41 |
1651708800000 | 234.48 |
1651795200000 | 230.53 |
1652054400000 | 225.03 |
1652140800000 | 227.55 |
1652227200000 | 232.36 |
1652313600000 | 230.84 |
1652400000000 | 236.41 |
1652659200000 | 237.05 |
1652745600000 | 240.57 |
1652832000000 | 237.59 |
1652918400000 | 234.84 |
1653004800000 | 236.3 |
1653264000000 | 240.41 |
1653350400000 | 236.67 |
1653436800000 | 238.84 |
1653523200000 | 242.15 |
1653609600000 | 245.24 |
1653868800000 | 247.88 |
1653955200000 | 244.82 |
1654041600000 | 242.29 |
1654128000000 | 244.38 |
1654214400000 | 243.51 |
1654473600000 | 246.54 |
1654560000000 | 244.98 |
1654646400000 | 243.9 |
1654732800000 | 240.18 |
1654819200000 | 232.92 |
1655078400000 | 227.93 |
1655164800000 | 225.58 |
1655251200000 | 228.55 |
1655337600000 | 220.47 |
1655424000000 | 220.9 |
1655683200000 | 223.27 |
1655769600000 | 224.43 |
1655856000000 | 222.8 |
1655942400000 | 220.15 |
1656028800000 | 225.26 |
1656288000000 | 226.06 |
1656374400000 | 226.35 |
1656460800000 | 224.31 |
1656547200000 | 220.4 |
1656633600000 | 220.88 |
1656892800000 | 221.47 |
1656979200000 | 216.67 |
1657065600000 | 219.48 |
1657152000000 | 223.62 |
1657238400000 | 225.42 |
1657497600000 | 223.35 |
1657584000000 | 224.52 |
1657670400000 | 222.63 |
1657756800000 | 219.32 |
1657843200000 | 223.5 |
1658102400000 | 225.76 |
1658188800000 | 230.09 |
1658275200000 | 229.68 |
1658361600000 | 230.43 |
1658448000000 | 230.44 |
1658707200000 | 231.37 |
1658793600000 | 229.54 |
1658880000000 | 231 |
1658966400000 | 232.93 |
1659052800000 | 237.09 |
1659312000000 | 237.13 |
1659398400000 | 236.11 |
1659484800000 | 237.91 |
1659571200000 | 238.8 |
1659657600000 | 237.32 |
1659916800000 | 238.82 |
1660003200000 | 236.51 |
1660089600000 | 238.37 |
1660176000000 | 238.54 |
1660262400000 | 239.13 |
1660521600000 | 239.66 |
1660608000000 | 240.72 |
1660694400000 | 237.52 |
1660780800000 | 238.56 |
1660867200000 | 236.58 |
1661126400000 | 233 |
1661212800000 | 232.86 |
1661299200000 | 233.63 |
1661385600000 | 233.92 |
1661472000000 | 229.82 |
1661731200000 | 228.26 |
1661817600000 | 227.17 |
1661904000000 | 225.53 |
1661990400000 | 222.16 |
1662076800000 | 227.32 |
1662336000000 | 224.49 |
1662422400000 | 225.02 |
1662508800000 | 225.19 |
1662595200000 | 225.65 |
1662681600000 | 229.79 |
1662940800000 | 234.44 |
1663027200000 | 232.02 |
1663113600000 | 229.94 |
1663200000000 | 228.82 |
1663286400000 | 225.16 |
1663545600000 | 225.05 |
1663632000000 | 222.57 |
1663718400000 | 223.92 |
1663804800000 | 219.89 |
1663891200000 | 214.76 |
1664150400000 | 214.16 |
1664236800000 | 214.03 |
1664323200000 | 214.35 |
1664409600000 | 210.86 |
1664496000000 | 213.85 |
1664755200000 | 216.58 |
1664841600000 | 223.73 |
1664928000000 | 221.46 |
1665014400000 | 220.58 |
1665100800000 | 217.52 |
1665360000000 | 216.73 |
1665446400000 | 216.05 |
1665532800000 | 214.96 |
1665619200000 | 216.65 |
1665705600000 | 218.26 |
1665964800000 | 221.92 |
1666051200000 | 223 |
1666137600000 | 222.22 |
1666224000000 | 223.44 |
1666310400000 | 221.6 |
1666569600000 | 225.32 |
1666656000000 | 228.86 |
1666742400000 | 229.94 |
1666828800000 | 229.36 |
1666915200000 | 228.68 |
1667174400000 | 229.96 |
1667260800000 | 230.87 |
1667347200000 | 229.1 |
1667433600000 | 227.79 |
1667520000000 | 233.09 |
1667779200000 | 234.17 |
1667865600000 | 236.05 |
1667952000000 | 235.63 |
1668038400000 | 242.02 |
1668124800000 | 243.5 |
1668384000000 | 244.98 |
1668470400000 | 246.28 |
1668556800000 | 244.48 |
1668643200000 | 243.48 |
1668729600000 | 245.49 |
1668988800000 | 244.99 |
1669075200000 | 246.67 |
1669161600000 | 246.59 |
1669248000000 | 248.38 |
1669334400000 | 248.5 |
1669593600000 | 246.56 |
1669680000000 | 245.91 |
1669766400000 | 247.32 |
1669852800000 | 248.86 |
1669939200000 | 248.91 |
1670198400000 | 246.75 |
1670284800000 | 245.87 |
1670371200000 | 244.72 |
1670457600000 | 243.99 |
1670544000000 | 245.27 |
1670803200000 | 244.23 |
1670889600000 | 247.74 |
1670976000000 | 248.05 |
1671062400000 | 240.16 |
1671148800000 | 238.65 |
1671408000000 | 238.7 |
1671494400000 | 238.05 |
1671580800000 | 242.4 |
1671667200000 | 239.91 |
1671753600000 | 240.04 |
1672099200000 | 240.54 |
1672185600000 | 239.3 |
1672272000000 | 241.56 |
1672358400000 | 238.35 |
1672617600000 | 242.18 |
1672704000000 | 243.37 |
1672790400000 | 247.03 |
1672876800000 | 247 |
1672963200000 | 248.9 |
1673222400000 | 251.93 |
1673308800000 | 250.52 |
1673395200000 | 252.48 |
1673481600000 | 253.99 |
1673568000000 | 255.64 |
1673827200000 | 256.23 |
1673913600000 | 256.77 |
1674000000000 | 257.02 |
1674086400000 | 252.16 |
1674172800000 | 253.66 |
1674432000000 | 255.61 |
1674518400000 | 255.27 |
1674604800000 | 254.6 |
1674691200000 | 256.16 |
1674777600000 | 256.54 |
1675036800000 | 256.57 |
1675123200000 | 256.74 |
1675209600000 | 257.46 |
1675296000000 | 260.39 |
1675382400000 | 261.67 |
1675641600000 | 258.67 |
1675728000000 | 258.36 |
1675814400000 | 258.26 |
1675900800000 | 259.89 |
1675987200000 | 257.54 |
1676246400000 | 259.89 |
1676332800000 | 260.77 |
1676419200000 | 262.27 |
1676505600000 | 263.87 |
1676592000000 | 262.7 |
1676851200000 | 262.41 |
1676937600000 | 262.3 |
1677024000000 | 261.61 |
1677110400000 | 262.17 |
1677196800000 | 258.61 |
1677456000000 | 261.74 |
1677542400000 | 260.45 |
1677628800000 | 258.66 |
1677715200000 | 260.64 |
1677801600000 | 263.32 |
1678060800000 | 264.19 |
1678147200000 | 262.07 |
1678233600000 | 262.01 |
1678320000000 | 261.61 |
1678406400000 | 258.6 |
1678665600000 | 251.65 |
1678752000000 | 255.44 |
1678838400000 | 246.88 |
1678924800000 | 251.39 |
1679011200000 | 248.21 |
1679270400000 | 250.64 |
1679356800000 | 255.07 |
1679443200000 | 256 |
1679529600000 | 256.7 |
1679616000000 | 252.82 |
1679875200000 | 255.24 |
1679961600000 | 255.11 |
1680048000000 | 258.56 |
1680134400000 | 261.41 |
1680220800000 | 263.27 |
1680480000000 | 263.19 |
1680566400000 | 264.19 |
1680652800000 | 265.18 |
1680739200000 | 265.43 |
1681171200000 | 266.47 |
1681257600000 | 266.18 |
1681344000000 | 267.95 |
1681430400000 | 269.15 |
1681689600000 | 268.74 |
1681776000000 | 270.04 |
1681862400000 | 270.02 |
1681948800000 | 268.92 |
1682035200000 | 270.64 |
1682294400000 | 270.24 |
1682380800000 | 267.91 |
1682467200000 | 267.2 |
1682553600000 | 268.81 |
1682640000000 | 268.81 |
1682899200000 | 268.81 |
1682985600000 | 265.69 |
1683072000000 | 266.64 |
1683158400000 | 265.06 |
1683244800000 | 267.77 |
1683504000000 | 268.95 |
1683590400000 | 267.11 |
1683676800000 | 265.95 |
1683763200000 | 267.47 |
1683849600000 | 268.21 |
1684108800000 | 268.04 |
1684195200000 | 267.48 |
1684281600000 | 267.0899 |
1684368000000 | 269.33 |
1684454400000 | 271.15 |
1684713600000 | 271.2799 |
1684800000000 | 269.61 |
1684886400000 | 265.64 |
1684972800000 | 265.3 |
1685059200000 | 268.3 |
1685318400000 | 267.29 |
1685404800000 | 265.54 |
1685491200000 | 262.49 |
1685577600000 | 264.32 |
1685664000000 | 268.42 |
1685923200000 | 267.46 |
1686009600000 | 267.76 |
1686096000000 | 267.67 |
1686182400000 | 268.44 |
1686268800000 | 267.66 |
1686528000000 | 268.64 |
1686614400000 | 270.18 |
1686700800000 | 271.64 |
1686787200000 | 270.91 |
1686873600000 | 272.02 |
1687132800000 | 269.99 |
1687219200000 | 268.97 |
1687305600000 | 267.05 |
1687392000000 | 266.05 |
1687478400000 | 265.0899 |
1687737600000 | 265.2 |
1687824000000 | 265.66 |
1687910400000 | 268.64 |
1687996800000 | 270.32 |
1688083200000 | 273.08 |
1688342400000 | 273.43 |
1688428800000 | 273.36 |
1688515200000 | 271.37 |
1688601600000 | 264.98 |
1688688000000 | 265.42 |
1688947200000 | 265.89 |
1689033600000 | 267.52 |
1689120000000 | 271.37 |
1689206400000 | 273.26 |
1689292800000 | 273.7 |
1689552000000 | 271.6 |
1689638400000 | 271.62 |
1689724800000 | 271.56 |
1689811200000 | 271.39 |
1689897600000 | 272.69 |
1690156800000 | 272.37 |
1690243200000 | 273.33 |
1690329600000 | 271.9 |
1690416000000 | 276.6 |
1690502400000 | 277.9 |
1690761600000 | 277.35 |
1690848000000 | 273.86 |
1690934400000 | 269.98 |
1691020800000 | 269.15 |
1691107200000 | 270.21 |
1691366400000 | 269.89 |
1691452800000 | 268.01 |
1691539200000 | 269.5899 |
1691625600000 | 273.88 |
1691712000000 | 270.99 |
1691971200000 | 271.99 |
1692057600000 | 269.77 |
1692144000000 | 269.66 |
1692230400000 | 264.64 |
1692316800000 | 263.91 |
1692576000000 | 264.4 |
1692662400000 | 266.11 |
1692748800000 | 266.75 |
1692835200000 | 265.0899 |
1692921600000 | 265.6 |
1693180800000 | 268.6 |
1693267200000 | 270.75 |
1693353600000 | 270.8 |
1693440000000 | 269.68 |
1693526400000 | 269.42 |
1693785600000 | 268.63 |
1693872000000 | 267.86 |
1693958400000 | 266.0299 |
1694044800000 | 265.82 |
1694131200000 | 266.44 |
1694390400000 | 267.91 |
1694476800000 | 266.37 |
1694563200000 | 265.65 |
1694649600000 | 268.36 |
1694736000000 | 269.08 |
1694995200000 | 265.91 |
1695081600000 | 265.49 |
1695168000000 | 268.45 |
1695254400000 | 265 |
1695340800000 | 264.45 |
1695600000000 | 261.81 |
1695686400000 | 259.54 |
1695772800000 | 258.61 |
1695859200000 | 260.11 |
1695945600000 | 261.82 |
1696204800000 | 259.75 |
1696291200000 | 257.92 |
1696377600000 | 257.0299 |
1696464000000 | 257.81 |
1696550400000 | 260.22 |
1696809600000 | 258.19 |
1696896000000 | 263.05 |
1696982400000 | 263.04 |
1697068800000 | 262.86 |
1697155200000 | 259.5899 |
1697414400000 | 259.86 |
1697500800000 | 259.74 |
1697587200000 | 257.31 |
1697673600000 | 256.24 |
1697760000000 | 252.72 |
1698019200000 | 253.29 |
1698105600000 | 254.95 |
1698192000000 | 255.74 |
1698278400000 | 254.64 |
1698364800000 | 251.56 |
1698624000000 | 252.59 |
1698710400000 | 254.81 |
1698796800000 | 256.83 |
1698883200000 | 260.76 |
1698969600000 | 261.38 |
1699228800000 | 260.55 |
1699315200000 | 260.55 |
1699401600000 | 262.52 |
1699488000000 | 267.05 |
1699574400000 | 265.5299 |
1699833600000 | 267.45 |
1699920000000 | 271.65 |
1700006400000 | 272.29 |
1700092800000 | 270.66 |
1700179200000 | 272.73 |
1700438400000 | 273.43 |
1700524800000 | 273.36 |
1700611200000 | 274.85 |
1700697600000 | 275.72 |
1700784000000 | 276.47 |
1701043200000 | 276.37 |
1701129600000 | 276.49 |
1701216000000 | 278.18 |
1701302400000 | 278.52 |
1701388800000 | 280.8 |
1701648000000 | 280.98 |
1701734400000 | 281.85 |
1701820800000 | 282.0299 |
1701907200000 | 281.75 |
1701993600000 | 284.08 |
1702252800000 | 284.81 |
1702339200000 | 284.5 |
1702425600000 | 284.44 |
1702512000000 | 284.92 |
1702598400000 | 284.92 |
1702857600000 | 284.0899 |
1702944000000 | 285 |
1703030400000 | 284.65 |
1703116800000 | 284.04 |
1703203200000 | 284.27 |
1703635200000 | 284.88 |
1703721600000 | 283.83 |
1703808000000 | 284.05 |
1704153600000 | 283.94 |
1704240000000 | 281.15 |
1704326400000 | 282.5899 |
1704412800000 | 282.3 |
1704672000000 | 283.82 |
1704758400000 | 283.76 |
1704844800000 | 284.14 |
1704931200000 | 283.42 |
1705017600000 | 285.68 |
1705276800000 | 283.08 |
1705363200000 | 282.5899 |
1705449600000 | 280.11 |
1705536000000 | 281.72 |
1705622400000 | 281.12 |
1705881600000 | 283.18 |
1705968000000 | 282.58 |
1706054400000 | 286.24 |
1706140800000 | 286.7799 |
1706227200000 | 289.5899 |
1706486400000 | 289.88 |
1706572800000 | 291.41 |
1706659200000 | 291.01 |
1706745600000 | 290.13 |
1706832000000 | 290.43 |
1707091200000 | 291.51 |
1707177600000 | 293.07 |
1707264000000 | 291.4 |
1707350400000 | 293.41 |
1707436800000 | 292.39 |
1707696000000 | 294.04 |
1707782400000 | 291.19 |
1707868800000 | 291.24 |
1707955200000 | 292.97 |
1708041600000 | 294.06 |
1708300800000 | 293.71 |
1708387200000 | 293.75 |
1708473600000 | 294.64 |
1708560000000 | 298.64 |
1708646400000 | 299.42 |
1708905600000 | 298.3399 |
1708992000000 | 299.1 |
1709078400000 | 298.29 |
1709164800000 | 296.45 |
1709251200000 | 297.98 |
1709510400000 | 298.35 |
1709596800000 | 297.04 |
1709683200000 | 298.17 |
1709769600000 | 301.51 |
1709856000000 | 300.31 |
1710115200000 | 299.39 |
1710201600000 | 302.27 |
1710288000000 | 303.29 |
1710374400000 | 302.26 |
1710460800000 | 302.49 |
1710720000000 | 301.5299 |
1710806400000 | 303.26 |
1710892800000 | 302.8 |
1710979200000 | 306.19 |
1711065600000 | 306.71 |
1711324800000 | 307.5299 |
1711411200000 | 308.5 |
1711497600000 | 309.92 |
1711584000000 | 309.6 |
1712016000000 | 307.0299 |
1712102400000 | 307.4 |
1712188800000 | 307.91 |
1712275200000 | 304.29 |
1712534400000 | 305.06 |
1712620800000 | 303.12 |
1712707200000 | 303.29 |
1712793600000 | 302.35 |
1712880000000 | 301.98 |
1713139200000 | 302.63 |
1713225600000 | 299.38 |
1713312000000 | 299.69 |
1713398400000 | 301.55 |
1713484800000 | 301.7 |
1713744000000 | 304.97 |
1713830400000 | 308.73 |
1713916800000 | 308.68 |
1714003200000 | 305.32 |
1714089600000 | 309.3399 |
1714348800000 | 308.25 |
1714435200000 | 305.17 |
1714521600000 | 305.17 |
1714608000000 | 303.52 |
1714694400000 | 305.95 |
1714953600000 | 307.5299 |
1715040000000 | 310.45 |
1715126400000 | 311.86 |
1715212800000 | 312.22 |
1715299200000 | 314.14 |
1715558400000 | 314.62 |
1715644800000 | 315.79 |
1715731200000 | 317.16 |
1715817600000 | 316.71 |
1715904000000 | 316.5899 |
1716163200000 | 317.21 |
1716249600000 | 316.74 |
1716336000000 | 316.2799 |
1716422400000 | 316.3399 |
1716508800000 | 315.76 |
1716768000000 | 316.85 |
1716854400000 | 314.8399 |
1716940800000 | 311.33 |
1717027200000 | 311.52 |
1717113600000 | 312.3 |
1717372800000 | 312.38 |
1717459200000 | 310.46 |
1717545600000 | 314.38 |
1717632000000 | 316.68 |
1717718400000 | 316 |
1717977600000 | 313.97 |
1718064000000 | 311.13 |
1718150400000 | 314.24 |
1718236800000 | 309.26 |
1718323200000 | 304.16 |
1718582400000 | 305.65 |
1718668800000 | 306.49 |
1718755200000 | 304.74 |
1718841600000 | 308.3399 |
1718928000000 | 306.01 |
1719187200000 | 308.19 |
1719273600000 | 307.04 |
1719360000000 | 306.62 |
1719446400000 | 304.5899 |
1719532800000 | 303.07 |
1719792000000 | 304.21 |
1719878400000 | 303.54 |
1719964800000 | 306.14 |
1720051200000 | 307.76 |
1720137600000 | 307.82 |
1720396800000 | 306.76 |
1720483200000 | 303.61 |
1720569600000 | 306.04 |
1720656000000 | 307.61 |
1720742400000 | 310.76 |
1721001600000 | 307.94 |
1721088000000 | 306.33 |
1721174400000 | 304.94 |
1721260800000 | 305.08 |
1721347200000 | 303.3 |
1721606400000 | 306.33 |
1721692800000 | 307.6 |
1721779200000 | 304.61 |
1721865600000 | 302.2 |
1721952000000 | 305.1 |
1722211200000 | 302.68 |
1722297600000 | 304.33 |
1722384000000 | 305.56 |
1722470400000 | 299.2 |
1722556800000 | 291 |
1722816000000 | 287.39 |
1722902400000 | 288.06 |
1722988800000 | 292.49 |
1723075200000 | 291.75 |
1723161600000 | 292.5 |
1723420800000 | 292.38 |
1723507200000 | 293.92 |
1723593600000 | 295.81 |
1723680000000 | 300.17 |
1723766400000 | 301.42 |
1724025600000 | 303.52 |
1724112000000 | 302.98 |
1724198400000 | 304.75 |
1724284800000 | 304.74 |
1724371200000 | 306.35 |
1724630400000 | 306.11 |
1724716800000 | 306.08 |
1724803200000 | 306.4 |
1724889600000 | 309.95 |
1724976000000 | 309.8399 |
1725235200000 | 310.58 |
1725321600000 | 307.11 |
1725408000000 | 303.82 |
1725494400000 | 301.2 |
1725580800000 | 297.25 |
1725840000000 | 299.35 |
1725926400000 | 297.22 |
1726012800000 | 297.35 |
1726099200000 | 299.89 |
1726185600000 | 301.41 |
1726444800000 | 301.1 |
1726531200000 | 302.76 |
1726617600000 | 301.91 |
1726704000000 | 308.37 |
1726790400000 | 304.08 |
1727049600000 | 304.41 |
1727136000000 | 307.2799 |
1727222400000 | 306.8399 |
1727308800000 | 312.87 |
1727395200000 | 314.36 |
1727654400000 | 311.88 |
1727740800000 | 308.97 |
1727827200000 | 308.7 |
1727913600000 | 306.38 |
1728000000000 | 308.38 |
1728259200000 | 308.69 |
1728345600000 | 308.08 |
1728432000000 | 310.11 |
1728518400000 | 309.15 |
1728604800000 | 311.13 |
1728864000000 | 313.1 |
1728950400000 | 309.52 |
1729036800000 | 308.9 |
1729123200000 | 310.8399 |
1729209600000 | 311.75 |
1729468800000 | 308.82 |
1729555200000 | 308.7799 |
1729641600000 | 307.39 |
1729728000000 | 307.89 |
1729814400000 | 308.42 |
1730073600000 | 309.72 |
1730160000000 | 308.2799 |
1730246400000 | 305.33 |
1730332800000 | 302.91 |
EURO STOXX ESG-X & Ex Nuclear Power Quality | EURO STOXX | |
---|---|---|
2017 | 12.57062286335 | 12.758874927488 |
2018 | -10.908457485153 | -12.909861199284 |
2019 | 22.505326440422 | 26.571455988198 |
2020 | 1.4277454921747 | 0.24959962846287 |
2021 | 22.224012447418 | 22.867955847952 |
2022 | -13.532301577039 | -12.43980412365 |
2023 | 19.500561022745 | 18.861015177552 |
2024 | 8.0453259144841 | 9.4471683385689 |
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 |
---|---|---|---|---|
Gross Return EUR | CH0459297724 | SXEXQLEG | SXEXQLEG INDEX | .SXEXQLEG |
Net Return EUR | CH0459297609 | SXEXQLEN | SXEXQLEN INDEX | .SXEXQLEN |
Price EUR | CH0459297849 | SXEXQLEP | SXEXQLEP INDEX | .SXEXQLEP |
Price USD | CH0459297856 | SXEXQLUP | .SXEXQLUP | |
Gross Return USD | CH0459297831 | SXEXQLUG | .SXEXQLUG | |
Net Return USD | CH0459297740 | SXEXQLUN | .SXEXQLUN |
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 |
---|---|---|---|
L'OREAL | Consumer Products and Services | France | 7.162% |
SAP | Technology | Germany | 7.160% |
BEIERSDORF | Personal Care, Drug and Grocery Stores | Germany | 5.201% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 4.891% |
SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.514% |
DEUTSCHE POST | Industrial Goods and Services | Germany | 3.489% |
BCO BILBAO VIZCAYA ARGENTARIA | Banks | Spain | 3.439% |
MERCK | Health Care | Germany | 3.429% |
HENKEL PREF | Consumer Products and Services | Germany | 3.177% |
ERSTE GROUP BANK | Banks | Austria | 3.172% |
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 Quality
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.