Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global ESG Trend Select 30
Index Description
The iSTOXX Global ESG Trend Select 30 Index tracks the performance of 30 liquid stocks with low volatility and high dividend yield, that have improved or maintained their ESG performance in the last year. Companies that are in contravention of the Global Standards Screening or are involved in Controversial Weapons activities, as identified by Sustainalytics, are excluded. Companies involved in Adult Entertainment, Gambling, Conventional Oil & Gas, Unconventional Oil & Gas (Arctic Oil and Gas Exploration, Oil Sands and Shale Energy), Nuclear Power, Thermal Coal, Tobacco, Weapons (Small Arms and Military Contracting), Aerospace and Defense are also excluded. An additional filter excludes poor ESG performers from the index. Industry and country neutrality filters are applied to ensure diversification.
Key facts
- Selection of 30 liquid stocks with low volatility and high dividend yield from a range of companies that have improved or maintained their ESG performance in the previous year
- Liquidity filter ensures replicability.
- Companies are Global Standards Screening-compliant and are not involved in Controversial Weapons.
- Product involvement filters are applied.
- Companies with the lowest ESG scores are filtered out.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global ESG Trend Select 30 | N/A | 1.0 | 0.0 | 0.0 | 0.0 | 0.0 | 4.0 | 2.7 | 205.7 |
STOXX Global 1800 | 68,579.0 | 62,940.0 | 35.0 | 11.1 | 2,985.7 | 1.2 | 4.7 | 0.0 | 2.6 |
Supersector weighting (top 10)
Telecommunications | 14.4 |
---|---|
Real Estate | 13.3 |
Banks | 12.7 |
Food, Beverage and Tobacco | 10.2 |
Utilities | 10.0 |
Insurance | 6.7 |
Industrial Goods and Services | 6.6 |
Consumer Products and Services | 3.6 |
Financial Services | 3.5 |
Health Care | 3.4 |
Country weighting
Japan | 13.8 |
---|---|
USA | 13.3 |
UK | 12.5 |
Singapore | 9.9 |
Belgium | 7.0 |
France | 6.9 |
Germany | 6.1 |
Italy | 6.0 |
Spain | 4.0 |
Canada | 3.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global ESG Trend Select 30 | 5.4 | 7.5 | 9.4 | 19.1 | 25.0 | N/A | N/A | 9.5 | 6.1 | 4.6 |
STOXX Global 1800 | 1.0 | 16.2 | 20.9 | 34.2 | 84.0 | N/A | N/A | 21.2 | 10.4 | 13.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global ESG Trend Select 30 | N/A | N/A | 8.1 | 8.5 | 13.4 | N/A | N/A | 0.6 | 0.5 | 0.3 |
STOXX Global 1800 | N/A | N/A | 9.6 | 13.6 | 17.3 | N/A | N/A | 1.6 | 0.6 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global ESG Trend Select 30 | 0.2 | 0.3 | 0.4 | 0.5 | 0.7 | 13.0 | 10.5 | 9.5 | 12.0 | 12.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global ESG Trend Select 30 | 0.1 | 0.2 | 0.4 | 0.3 | 0.5 | 3.7 | -1.4 | -1.1 | -0.4 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
ISTOXX INDICES
iSTOXX Global ESG Trend Select 30
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
iSTOXX Global ESG Trend Select 30 | 15.9 | 11.5 | 14.4 | 14.4 | 1.3 | 7.1 | 1.1 | 2.5 |
STOXX Global 1800 | 24.4 | 19.7 | 22.4 | 22.4 | 3.3 | 2.4 | 0.8 | 25.2 |
Performance and annual returns
iSTOXX Global ESG Trend Select 30 | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.77 |
1332288000000 | 100.16 |
1332374400000 | 99.92 |
1332460800000 | 99.78 |
1332720000000 | 100.23 |
1332806400000 | 100.17 |
1332892800000 | 99.66 |
1332979200000 | 99.07 |
1333065600000 | 99.38 |
1333324800000 | 100.11 |
1333411200000 | 98.94 |
1333497600000 | 98.24 |
1333584000000 | 98.22 |
1334016000000 | 97.01 |
1334102400000 | 97.24 |
1334188800000 | 97.91 |
1334275200000 | 97.18 |
1334534400000 | 97.5 |
1334620800000 | 98.25 |
1334707200000 | 97.96 |
1334793600000 | 97.6 |
1334880000000 | 97.95 |
1335139200000 | 97.03 |
1335225600000 | 97.46 |
1335312000000 | 97.98 |
1335398400000 | 97.47 |
1335484800000 | 97.71 |
1335744000000 | 97.97 |
1335830400000 | 98.38 |
1335916800000 | 98.27 |
1336003200000 | 98.15 |
1336089600000 | 97.48 |
1336348800000 | 97.89 |
1336435200000 | 98.18 |
1336521600000 | 98.09 |
1336608000000 | 98.34 |
1336694400000 | 98.54 |
1336953600000 | 97.9 |
1337040000000 | 97.64 |
1337126400000 | 96.98 |
1337212800000 | 96.28 |
1337299200000 | 95.4 |
1337558400000 | 95.41 |
1337644800000 | 96.51 |
1337731200000 | 95.9 |
1337817600000 | 96.47 |
1337904000000 | 97.03 |
1338163200000 | 97.2 |
1338249600000 | 97.33 |
1338336000000 | 96.94 |
1338422400000 | 97 |
1338508800000 | 96.05 |
1338768000000 | 95.32 |
1338854400000 | 95.8 |
1338940800000 | 97.2 |
1339027200000 | 97.46 |
1339113600000 | 97.85 |
1339372800000 | 97.54 |
1339459200000 | 98.03 |
1339545600000 | 97.62 |
1339632000000 | 97.91 |
1339718400000 | 98.44 |
1339977600000 | 99.34 |
1340064000000 | 99.89 |
1340150400000 | 99.95 |
1340236800000 | 99.75 |
1340323200000 | 99.93 |
1340582400000 | 99.97 |
1340668800000 | 100.31 |
1340755200000 | 101.23 |
1340841600000 | 101.72 |
1340928000000 | 101.36 |
1341187200000 | 102.67 |
1341273600000 | 103.36 |
1341360000000 | 103.98 |
1341446400000 | 104.68 |
1341532800000 | 104.69 |
1341792000000 | 104.78 |
1341878400000 | 105.02 |
1341964800000 | 105.18 |
1342051200000 | 104.63 |
1342137600000 | 105.26 |
1342396800000 | 105.8 |
1342483200000 | 106.61 |
1342569600000 | 106.89 |
1342656000000 | 107.71 |
1342742400000 | 107.49 |
1343001600000 | 106.48 |
1343088000000 | 106.34 |
1343174400000 | 105.92 |
1343260800000 | 106.19 |
1343347200000 | 106.43 |
1343606400000 | 108.08 |
1343692800000 | 107.6 |
1343779200000 | 107.82 |
1343865600000 | 108.27 |
1343952000000 | 107.65 |
1344211200000 | 107.68 |
1344297600000 | 108.12 |
1344384000000 | 108.55 |
1344470400000 | 108.97 |
1344556800000 | 108.9 |
1344816000000 | 108.43 |
1344902400000 | 109.36 |
1344988800000 | 109.65 |
1345075200000 | 109.64 |
1345161600000 | 109.98 |
1345420800000 | 109.74 |
1345507200000 | 109.01 |
1345593600000 | 108.48 |
1345680000000 | 107.74 |
1345766400000 | 108.35 |
1346025600000 | 108.38 |
1346112000000 | 107.92 |
1346198400000 | 108.13 |
1346284800000 | 107.82 |
1346371200000 | 107.11 |
1346630400000 | 107.49 |
1346716800000 | 106.99 |
1346803200000 | 106.63 |
1346889600000 | 107.51 |
1346976000000 | 106.79 |
1347235200000 | 106.52 |
1347321600000 | 106.55 |
1347408000000 | 106.6 |
1347494400000 | 106.9 |
1347580800000 | 105.68 |
1347840000000 | 105.4 |
1347926400000 | 106.17 |
1348012800000 | 106.65 |
1348099200000 | 107.29 |
1348185600000 | 107.51 |
1348444800000 | 108.16 |
1348531200000 | 108.02 |
1348617600000 | 108.13 |
1348704000000 | 108.41 |
1348790400000 | 107.87 |
1349049600000 | 107 |
1349136000000 | 106.79 |
1349222400000 | 106.48 |
1349308800000 | 106.51 |
1349395200000 | 106.34 |
1349654400000 | 106.72 |
1349740800000 | 106.96 |
1349827200000 | 106.47 |
1349913600000 | 106.25 |
1350000000000 | 106.27 |
1350259200000 | 106.89 |
1350345600000 | 106.71 |
1350432000000 | 106.49 |
1350518400000 | 106.94 |
1350604800000 | 106.51 |
1350864000000 | 106.01 |
1350950400000 | 106 |
1351036800000 | 106.05 |
1351123200000 | 106.85 |
1351209600000 | 106.57 |
1351468800000 | 106.45 |
1351555200000 | 106.17 |
1351641600000 | 106.31 |
1351728000000 | 106.52 |
1351814400000 | 106.86 |
1352073600000 | 107.11 |
1352160000000 | 107.31 |
1352246400000 | 107.21 |
1352332800000 | 106.82 |
1352419200000 | 106.87 |
1352678400000 | 106.75 |
1352764800000 | 106.6 |
1352851200000 | 105.64 |
1352937600000 | 104.49 |
1353024000000 | 105.29 |
1353283200000 | 105.7 |
1353369600000 | 105.63 |
1353456000000 | 105.72 |
1353542400000 | 105.85 |
1353628800000 | 106.08 |
1353888000000 | 105.85 |
1353974400000 | 106.12 |
1354060800000 | 106.64 |
1354147200000 | 106.93 |
1354233600000 | 106.83 |
1354492800000 | 106.39 |
1354579200000 | 106.53 |
1354665600000 | 106.86 |
1354752000000 | 107.81 |
1354838400000 | 108.46 |
1355097600000 | 108.66 |
1355184000000 | 108.57 |
1355270400000 | 108.23 |
1355356800000 | 107.4 |
1355443200000 | 107.08 |
1355702400000 | 107.09 |
1355788800000 | 107.28 |
1355875200000 | 107.17 |
1355961600000 | 107.51 |
1356048000000 | 107.6 |
1356307200000 | 107.26 |
1356566400000 | 106.93 |
1356652800000 | 106.5 |
1356912000000 | 106.96 |
1357084800000 | 108 |
1357171200000 | 109.27 |
1357257600000 | 109.76 |
1357516800000 | 109.15 |
1357603200000 | 109.36 |
1357689600000 | 109.94 |
1357776000000 | 109.29 |
1357862400000 | 108.64 |
1358121600000 | 108.28 |
1358208000000 | 108.49 |
1358294400000 | 108.66 |
1358380800000 | 108.61 |
1358467200000 | 108.96 |
1358726400000 | 109.18 |
1358812800000 | 109.85 |
1358899200000 | 109.67 |
1358985600000 | 109.61 |
1359072000000 | 109.26 |
1359331200000 | 109.17 |
1359417600000 | 109.85 |
1359504000000 | 109.32 |
1359590400000 | 109.12 |
1359676800000 | 108.44 |
1359936000000 | 108.48 |
1360022400000 | 108.53 |
1360108800000 | 108.55 |
1360195200000 | 109.31 |
1360281600000 | 110.18 |
1360540800000 | 109.89 |
1360627200000 | 109.84 |
1360713600000 | 110.09 |
1360800000000 | 109.83 |
1360886400000 | 109.64 |
1361145600000 | 109.71 |
1361232000000 | 110.59 |
1361318400000 | 110.45 |
1361404800000 | 110.39 |
1361491200000 | 111.87 |
1361750400000 | 110.72 |
1361836800000 | 111.29 |
1361923200000 | 111.61 |
1362009600000 | 112.53 |
1362096000000 | 112.83 |
1362355200000 | 112.98 |
1362441600000 | 114.02 |
1362528000000 | 114.64 |
1362614400000 | 113.64 |
1362700800000 | 113.97 |
1362960000000 | 114.36 |
1363046400000 | 114.5 |
1363132800000 | 114.62 |
1363219200000 | 114.85 |
1363305600000 | 115.11 |
1363564800000 | 115.47 |
1363651200000 | 115.95 |
1363737600000 | 116.2 |
1363824000000 | 116.16 |
1363910400000 | 116.21 |
1364169600000 | 116.49 |
1364256000000 | 117.04 |
1364342400000 | 117.15 |
1364428800000 | 117.2 |
1364860800000 | 118.49 |
1364947200000 | 117.93 |
1365033600000 | 117.52 |
1365120000000 | 115.67 |
1365379200000 | 115.8 |
1365465600000 | 116.51 |
1365552000000 | 117.91 |
1365638400000 | 118.51 |
1365724800000 | 118.62 |
1365984000000 | 118.28 |
1366070400000 | 117.82 |
1366156800000 | 117.7 |
1366243200000 | 117.64 |
1366329600000 | 118.06 |
1366588800000 | 118.74 |
1366675200000 | 120.72 |
1366761600000 | 121.36 |
1366848000000 | 122.37 |
1366934400000 | 122.26 |
1367193600000 | 122.84 |
1367280000000 | 123.15 |
1367366400000 | 122.87 |
1367452800000 | 123.1 |
1367539200000 | 123.66 |
1367798400000 | 123.76 |
1367884800000 | 123.64 |
1367971200000 | 123.43 |
1368057600000 | 123.3 |
1368144000000 | 123.77 |
1368403200000 | 123.81 |
1368489600000 | 124.16 |
1368576000000 | 125.29 |
1368662400000 | 124.82 |
1368748800000 | 125.14 |
1369008000000 | 125.41 |
1369094400000 | 125.96 |
1369180800000 | 124.95 |
1369267200000 | 122.94 |
1369353600000 | 122.74 |
1369612800000 | 122.73 |
1369699200000 | 123.52 |
1369785600000 | 121.26 |
1369872000000 | 120.91 |
1369958400000 | 120.33 |
1370217600000 | 120 |
1370304000000 | 119.96 |
1370390400000 | 118.16 |
1370476800000 | 117.2 |
1370563200000 | 118.19 |
1370822400000 | 118.13 |
1370908800000 | 116.7 |
1370995200000 | 116.26 |
1371081600000 | 117.11 |
1371168000000 | 117.22 |
1371427200000 | 118.15 |
1371513600000 | 117.73 |
1371600000000 | 117.25 |
1371686400000 | 114.6 |
1371772800000 | 113.98 |
1372032000000 | 112.51 |
1372118400000 | 113.97 |
1372204800000 | 116.2 |
1372291200000 | 117.17 |
1372377600000 | 117 |
1372636800000 | 117.31 |
1372723200000 | 117.7 |
1372809600000 | 117.31 |
1372896000000 | 119.21 |
1372982400000 | 118.7 |
1373241600000 | 119.68 |
1373328000000 | 120.82 |
1373414400000 | 120.91 |
1373500800000 | 121.55 |
1373587200000 | 121.3 |
1373846400000 | 121.66 |
1373932800000 | 121.33 |
1374019200000 | 121.99 |
1374105600000 | 122.44 |
1374192000000 | 122.67 |
1374451200000 | 122.52 |
1374537600000 | 122.33 |
1374624000000 | 122.33 |
1374710400000 | 122.52 |
1374796800000 | 122.31 |
1375056000000 | 122.44 |
1375142400000 | 122.16 |
1375228800000 | 121.62 |
1375315200000 | 122.18 |
1375401600000 | 122.33 |
1375660800000 | 122.57 |
1375747200000 | 121.94 |
1375833600000 | 122.02 |
1375920000000 | 122.35 |
1376006400000 | 122.64 |
1376265600000 | 122.64 |
1376352000000 | 123.15 |
1376438400000 | 123.07 |
1376524800000 | 121.74 |
1376611200000 | 121.78 |
1376870400000 | 121.44 |
1376956800000 | 120.47 |
1377043200000 | 120.21 |
1377129600000 | 120.75 |
1377216000000 | 120.99 |
1377475200000 | 121.14 |
1377561600000 | 119.96 |
1377648000000 | 119.57 |
1377734400000 | 120.5 |
1377820800000 | 120.13 |
1378080000000 | 121.69 |
1378166400000 | 121.21 |
1378252800000 | 121.38 |
1378339200000 | 121.8 |
1378425600000 | 122.2 |
1378684800000 | 122.26 |
1378771200000 | 122.8 |
1378857600000 | 123.24 |
1378944000000 | 123.12 |
1379030400000 | 123.23 |
1379289600000 | 124.27 |
1379376000000 | 124.44 |
1379462400000 | 124.63 |
1379548800000 | 124.75 |
1379635200000 | 124.3 |
1379894400000 | 124.19 |
1379980800000 | 124 |
1380067200000 | 124.14 |
1380153600000 | 124.44 |
1380240000000 | 123.95 |
1380499200000 | 123.55 |
1380585600000 | 124.17 |
1380672000000 | 123.46 |
1380758400000 | 122.61 |
1380844800000 | 122.82 |
1381104000000 | 122.26 |
1381190400000 | 121.91 |
1381276800000 | 122.41 |
1381363200000 | 123.9 |
1381449600000 | 124.28 |
1381708800000 | 124.35 |
1381795200000 | 125.36 |
1381881600000 | 126.14 |
1381968000000 | 126.41 |
1382054400000 | 126.92 |
1382313600000 | 127.27 |
1382400000000 | 127.44 |
1382486400000 | 127.08 |
1382572800000 | 127.35 |
1382659200000 | 127.8 |
1382918400000 | 127.97 |
1383004800000 | 128.34 |
1383091200000 | 128.29 |
1383177600000 | 128.99 |
1383264000000 | 129.12 |
1383523200000 | 129.39 |
1383609600000 | 129.03 |
1383696000000 | 129.36 |
1383782400000 | 129.29 |
1383868800000 | 129.53 |
1384128000000 | 128.85 |
1384214400000 | 128.21 |
1384300800000 | 127.97 |
1384387200000 | 128.54 |
1384473600000 | 129.18 |
1384732800000 | 129.43 |
1384819200000 | 128.94 |
1384905600000 | 128.38 |
1384992000000 | 128.22 |
1385078400000 | 128.01 |
1385337600000 | 128.28 |
1385424000000 | 127.31 |
1385510400000 | 127.6 |
1385596800000 | 127.76 |
1385683200000 | 127.77 |
1385942400000 | 127.37 |
1386028800000 | 126.34 |
1386115200000 | 125.74 |
1386201600000 | 124.47 |
1386288000000 | 124.9 |
1386547200000 | 124.85 |
1386633600000 | 124.42 |
1386720000000 | 123.38 |
1386806400000 | 122.67 |
1386892800000 | 122.71 |
1387152000000 | 123.46 |
1387238400000 | 123.25 |
1387324800000 | 123.62 |
1387411200000 | 125.07 |
1387497600000 | 125.92 |
1387756800000 | 126.53 |
1387843200000 | 127.11 |
1388102400000 | 127.47 |
1388361600000 | 127.26 |
1388448000000 | 127.58 |
1388620800000 | 127.26 |
1388707200000 | 127.74 |
1388966400000 | 127.39 |
1389052800000 | 127.29 |
1389139200000 | 126.98 |
1389225600000 | 126.56 |
1389312000000 | 126.34 |
1389571200000 | 126.86 |
1389657600000 | 126.67 |
1389744000000 | 127.7 |
1389830400000 | 128.25 |
1389916800000 | 128.75 |
1390176000000 | 128.79 |
1390262400000 | 129.27 |
1390348800000 | 129.26 |
1390435200000 | 127.65 |
1390521600000 | 126.23 |
1390780800000 | 126.11 |
1390867200000 | 126.44 |
1390953600000 | 125.95 |
1391040000000 | 126.44 |
1391126400000 | 126.55 |
1391385600000 | 125.71 |
1391472000000 | 125.03 |
1391558400000 | 125.12 |
1391644800000 | 126.08 |
1391731200000 | 126.41 |
1391990400000 | 126.99 |
1392076800000 | 127.83 |
1392163200000 | 128.89 |
1392249600000 | 128.9 |
1392336000000 | 129.33 |
1392595200000 | 129.59 |
1392681600000 | 129.61 |
1392768000000 | 130.52 |
1392854400000 | 130.36 |
1392940800000 | 130.32 |
1393200000000 | 131.36 |
1393286400000 | 131.92 |
1393372800000 | 131.87 |
1393459200000 | 132.04 |
1393545600000 | 131.69 |
1393804800000 | 130.32 |
1393891200000 | 131.92 |
1393977600000 | 132.37 |
1394064000000 | 131.78 |
1394150400000 | 130.88 |
1394409600000 | 130.42 |
1394496000000 | 130.87 |
1394582400000 | 130.25 |
1394668800000 | 128.49 |
1394755200000 | 127.73 |
1395014400000 | 128.75 |
1395100800000 | 129.48 |
1395187200000 | 129.22 |
1395273600000 | 128.97 |
1395360000000 | 129.53 |
1395619200000 | 129.03 |
1395705600000 | 129.97 |
1395792000000 | 130.86 |
1395878400000 | 131.54 |
1395964800000 | 132.36 |
1396224000000 | 132.52 |
1396310400000 | 132.71 |
1396396800000 | 132.89 |
1396483200000 | 132.95 |
1396569600000 | 133.6 |
1396828800000 | 132.92 |
1396915200000 | 132.98 |
1397001600000 | 133.76 |
1397088000000 | 133.23 |
1397174400000 | 132.08 |
1397433600000 | 132.72 |
1397520000000 | 132.43 |
1397606400000 | 133.61 |
1397692800000 | 133.87 |
1398124800000 | 135.3 |
1398211200000 | 135.13 |
1398297600000 | 135.69 |
1398384000000 | 134.95 |
1398643200000 | 136.33 |
1398729600000 | 137.42 |
1398816000000 | 137.22 |
1398902400000 | 137.16 |
1398988800000 | 137.2 |
1399248000000 | 137.13 |
1399334400000 | 137.25 |
1399420800000 | 137.51 |
1399507200000 | 139.09 |
1399593600000 | 139.31 |
1399852800000 | 139.9 |
1399939200000 | 140.23 |
1400025600000 | 140.55 |
1400112000000 | 140.55 |
1400198400000 | 140.93 |
1400457600000 | 140.39 |
1400544000000 | 140.32 |
1400630400000 | 140.93 |
1400716800000 | 140.99 |
1400803200000 | 141.53 |
1401062400000 | 141.8 |
1401148800000 | 141.81 |
1401235200000 | 141.93 |
1401321600000 | 142.34 |
1401408000000 | 142.33 |
1401667200000 | 142.8 |
1401753600000 | 141.98 |
1401840000000 | 141.73 |
1401926400000 | 142.23 |
1402012800000 | 142.87 |
1402272000000 | 143.51 |
1402358400000 | 144.34 |
1402444800000 | 143.85 |
1402531200000 | 143.99 |
1402617600000 | 144.32 |
1402876800000 | 143.75 |
1402963200000 | 143.76 |
1403049600000 | 143.9 |
1403136000000 | 144.68 |
1403222400000 | 144.58 |
1403481600000 | 144.66 |
1403568000000 | 144.32 |
1403654400000 | 143.36 |
1403740800000 | 144.51 |
1403827200000 | 144.17 |
1404086400000 | 144 |
1404172800000 | 144.37 |
1404259200000 | 145.08 |
1404345600000 | 145.59 |
1404432000000 | 145.68 |
1404691200000 | 145.4 |
1404777600000 | 144.85 |
1404864000000 | 144.09 |
1404950400000 | 143.78 |
1405036800000 | 144.22 |
1405296000000 | 144.72 |
1405382400000 | 144.89 |
1405468800000 | 146.06 |
1405555200000 | 145.6 |
1405641600000 | 145.82 |
1405900800000 | 145.53 |
1405987200000 | 146.82 |
1406073600000 | 147.17 |
1406160000000 | 147.46 |
1406246400000 | 147.16 |
1406505600000 | 147.06 |
1406592000000 | 148.63 |
1406678400000 | 148.47 |
1406764800000 | 147.08 |
1406851200000 | 145.48 |
1407110400000 | 145.15 |
1407196800000 | 144.97 |
1407283200000 | 143.92 |
1407369600000 | 143.19 |
1407456000000 | 142 |
1407715200000 | 143.04 |
1407801600000 | 144 |
1407888000000 | 144.01 |
1407974400000 | 145.02 |
1408060800000 | 144.74 |
1408320000000 | 145.33 |
1408406400000 | 145.64 |
1408492800000 | 146.04 |
1408579200000 | 146.76 |
1408665600000 | 146.97 |
1408924800000 | 147.62 |
1409011200000 | 148.02 |
1409097600000 | 148.31 |
1409184000000 | 148.34 |
1409270400000 | 148.68 |
1409529600000 | 148.86 |
1409616000000 | 149.02 |
1409702400000 | 150.04 |
1409788800000 | 151.38 |
1409875200000 | 151.27 |
1410134400000 | 150.62 |
1410220800000 | 149.89 |
1410307200000 | 149.21 |
1410393600000 | 149 |
1410480000000 | 148.36 |
1410739200000 | 147.27 |
1410825600000 | 146.88 |
1410912000000 | 146.84 |
1410998400000 | 147.2 |
1411084800000 | 148.2 |
1411344000000 | 147.9 |
1411430400000 | 146.39 |
1411516800000 | 146.77 |
1411603200000 | 146.08 |
1411689600000 | 146 |
1411948800000 | 145.45 |
1412035200000 | 146.06 |
1412121600000 | 145.51 |
1412208000000 | 143.54 |
1412294400000 | 144.91 |
1412553600000 | 144.77 |
1412640000000 | 143.52 |
1412726400000 | 142.73 |
1412812800000 | 142.6 |
1412899200000 | 141.11 |
1413158400000 | 140.65 |
1413244800000 | 140.53 |
1413331200000 | 138.32 |
1413417600000 | 137.91 |
1413504000000 | 139.92 |
1413763200000 | 140.29 |
1413849600000 | 142.62 |
1413936000000 | 144.09 |
1414022400000 | 145.1 |
1414108800000 | 145.34 |
1414368000000 | 145.26 |
1414454400000 | 146.58 |
1414540800000 | 146.86 |
1414627200000 | 148.29 |
1414713600000 | 150.13 |
1414972800000 | 149.63 |
1415059200000 | 148.99 |
1415145600000 | 150.56 |
1415232000000 | 150.12 |
1415318400000 | 150.44 |
1415577600000 | 151.32 |
1415664000000 | 152.08 |
1415750400000 | 151.19 |
1415836800000 | 151.21 |
1415923200000 | 151.45 |
1416182400000 | 151.5 |
1416268800000 | 151.76 |
1416355200000 | 151.27 |
1416441600000 | 151.12 |
1416528000000 | 153.33 |
1416787200000 | 153.15 |
1416873600000 | 153.1 |
1416960000000 | 153.55 |
1417046400000 | 154.35 |
1417132800000 | 154.75 |
1417392000000 | 154.5 |
1417478400000 | 155.24 |
1417564800000 | 156.32 |
1417651200000 | 154.37 |
1417737600000 | 155.82 |
1417996800000 | 155.54 |
1418083200000 | 153.19 |
1418169600000 | 152.51 |
1418256000000 | 152.69 |
1418342400000 | 150.78 |
1418601600000 | 149.15 |
1418688000000 | 149.51 |
1418774400000 | 150.45 |
1418860800000 | 153.73 |
1418947200000 | 154.73 |
1419206400000 | 156.25 |
1419292800000 | 157.1 |
1419379200000 | 157.31 |
1419811200000 | 157.6 |
1419897600000 | 157.21 |
1419984000000 | 157.86 |
1420156800000 | 157.6 |
1420416000000 | 157.08 |
1420502400000 | 156.42 |
1420588800000 | 157.91 |
1420675200000 | 159.93 |
1420761600000 | 160.4 |
1421020800000 | 161.26 |
1421107200000 | 162.91 |
1421193600000 | 161.57 |
1421280000000 | 165.89 |
1421366400000 | 167.38 |
1421625600000 | 166.62 |
1421712000000 | 167.63 |
1421798400000 | 168.2 |
1421884800000 | 170.64 |
1421971200000 | 173.2 |
1422230400000 | 173.66 |
1422316800000 | 172.98 |
1422403200000 | 173.18 |
1422489600000 | 172.59 |
1422576000000 | 172.22 |
1422835200000 | 172.51 |
1422921600000 | 172.39 |
1423008000000 | 173.84 |
1423094400000 | 174.69 |
1423180800000 | 175.78 |
1423440000000 | 174.91 |
1423526400000 | 175.77 |
1423612800000 | 175.07 |
1423699200000 | 175 |
1423785600000 | 175.55 |
1424044800000 | 175.51 |
1424131200000 | 175.32 |
1424217600000 | 176.6 |
1424304000000 | 176.61 |
1424390400000 | 176.2 |
1424649600000 | 176.96 |
1424736000000 | 177.8 |
1424822400000 | 178.62 |
1424908800000 | 179.72 |
1424995200000 | 179.47 |
1425254400000 | 178.95 |
1425340800000 | 178.95 |
1425427200000 | 180.05 |
1425513600000 | 181.85 |
1425600000000 | 183.22 |
1425859200000 | 182.3 |
1425945600000 | 182.82 |
1426032000000 | 184.47 |
1426118400000 | 185.77 |
1426204800000 | 185.87 |
1426464000000 | 185.87 |
1426550400000 | 185.55 |
1426636800000 | 185.68 |
1426723200000 | 187.43 |
1426809600000 | 187.6 |
1427068800000 | 187.44 |
1427155200000 | 188.7 |
1427241600000 | 188.08 |
1427328000000 | 187.38 |
1427414400000 | 187.47 |
1427673600000 | 188.32 |
1427760000000 | 188.58 |
1427846400000 | 188.37 |
1427932800000 | 187.75 |
1428364800000 | 190.05 |
1428451200000 | 191.26 |
1428537600000 | 193.12 |
1428624000000 | 194.07 |
1428883200000 | 194.09 |
1428969600000 | 193.84 |
1429056000000 | 193.79 |
1429142400000 | 194.08 |
1429228800000 | 191.73 |
1429488000000 | 192.12 |
1429574400000 | 193.35 |
1429660800000 | 192.44 |
1429747200000 | 191.52 |
1429833600000 | 191.92 |
1430092800000 | 193 |
1430179200000 | 191.54 |
1430265600000 | 188.25 |
1430352000000 | 186.07 |
1430438400000 | 185.72 |
1430697600000 | 186.5 |
1430784000000 | 184.65 |
1430870400000 | 182.56 |
1430956800000 | 182.23 |
1431043200000 | 184.87 |
1431302400000 | 184.96 |
1431388800000 | 183.1 |
1431475200000 | 183.8 |
1431561600000 | 184.46 |
1431648000000 | 184.31 |
1431907200000 | 184.43 |
1431993600000 | 186.69 |
1432080000000 | 187.18 |
1432166400000 | 187.37 |
1432252800000 | 188.01 |
1432512000000 | 187.77 |
1432598400000 | 187.61 |
1432684800000 | 188.25 |
1432771200000 | 187.17 |
1432857600000 | 186.24 |
1433116800000 | 186.48 |
1433203200000 | 184.21 |
1433289600000 | 183.08 |
1433376000000 | 181.14 |
1433462400000 | 180.26 |
1433721600000 | 178.94 |
1433808000000 | 179.01 |
1433894400000 | 180.2 |
1433980800000 | 181.11 |
1434067200000 | 180.4 |
1434326400000 | 179.17 |
1434412800000 | 179.97 |
1434499200000 | 179.4 |
1434585600000 | 179.04 |
1434672000000 | 179.4 |
1434931200000 | 181.11 |
1435017600000 | 183.93 |
1435104000000 | 183.69 |
1435190400000 | 183.49 |
1435276800000 | 183.01 |
1435536000000 | 179.43 |
1435622400000 | 178.84 |
1435708800000 | 180.23 |
1435795200000 | 180.45 |
1435881600000 | 179.87 |
1436140800000 | 178.59 |
1436227200000 | 178.97 |
1436313600000 | 176.78 |
1436400000000 | 177.9 |
1436486400000 | 178.71 |
1436745600000 | 181.64 |
1436832000000 | 182.59 |
1436918400000 | 183.19 |
1437004800000 | 184.7 |
1437091200000 | 185.09 |
1437350400000 | 184.96 |
1437436800000 | 184.22 |
1437523200000 | 183.14 |
1437609600000 | 181.6 |
1437696000000 | 180.83 |
1437955200000 | 178.47 |
1438041600000 | 179.34 |
1438128000000 | 180.66 |
1438214400000 | 181.37 |
1438300800000 | 181.34 |
1438560000000 | 182.16 |
1438646400000 | 182.69 |
1438732800000 | 183.62 |
1438819200000 | 182.36 |
1438905600000 | 181.34 |
1439164800000 | 181.52 |
1439251200000 | 178.46 |
1439337600000 | 175.64 |
1439424000000 | 176.74 |
1439510400000 | 176.68 |
1439769600000 | 176.89 |
1439856000000 | 176.98 |
1439942400000 | 176.09 |
1440028800000 | 172.81 |
1440115200000 | 168.4 |
1440374400000 | 159.36 |
1440460800000 | 163.16 |
1440547200000 | 162.58 |
1440633600000 | 167.82 |
1440720000000 | 168.1 |
1440979200000 | 167.25 |
1441065600000 | 164.19 |
1441152000000 | 164.48 |
1441238400000 | 166.81 |
1441324800000 | 163.86 |
1441584000000 | 163.74 |
1441670400000 | 165.5 |
1441756800000 | 168.35 |
1441843200000 | 166.25 |
1441929600000 | 165.22 |
1442188800000 | 165.53 |
1442275200000 | 165.93 |
1442361600000 | 167.9 |
1442448000000 | 168.01 |
1442534400000 | 167.08 |
1442793600000 | 167.73 |
1442880000000 | 164.54 |
1442966400000 | 163.92 |
1443052800000 | 161.11 |
1443139200000 | 164.39 |
1443398400000 | 162.11 |
1443484800000 | 161.36 |
1443571200000 | 164.35 |
1443657600000 | 164.26 |
1443744000000 | 164.32 |
1444003200000 | 168.48 |
1444089600000 | 169.26 |
1444176000000 | 170.07 |
1444262400000 | 170.57 |
1444348800000 | 171.38 |
1444608000000 | 170.86 |
1444694400000 | 169.29 |
1444780800000 | 167.88 |
1444867200000 | 169.94 |
1444953600000 | 170.77 |
1445212800000 | 170.78 |
1445299200000 | 170.64 |
1445385600000 | 170.43 |
1445472000000 | 173.46 |
1445558400000 | 176.55 |
1445817600000 | 176.83 |
1445904000000 | 175.45 |
1445990400000 | 176.35 |
1446076800000 | 176.54 |
1446163200000 | 175.95 |
1446422400000 | 175.85 |
1446508800000 | 176.44 |
1446595200000 | 177.08 |
1446681600000 | 176.46 |
1446768000000 | 176.36 |
1447027200000 | 174.68 |
1447113600000 | 175.11 |
1447200000000 | 175.69 |
1447286400000 | 174.34 |
1447372800000 | 173.13 |
1447632000000 | 173.9 |
1447718400000 | 177.03 |
1447804800000 | 177.43 |
1447891200000 | 179.07 |
1447977600000 | 180.52 |
1448236800000 | 180.26 |
1448323200000 | 178.8 |
1448409600000 | 180.48 |
1448496000000 | 181.47 |
1448582400000 | 181.18 |
1448841600000 | 181.87 |
1448928000000 | 182.07 |
1449014400000 | 181.65 |
1449100800000 | 177.27 |
1449187200000 | 176.76 |
1449446400000 | 177.23 |
1449532800000 | 174.88 |
1449619200000 | 174.12 |
1449705600000 | 173.56 |
1449792000000 | 170.59 |
1450051200000 | 169.07 |
1450137600000 | 172.03 |
1450224000000 | 173.07 |
1450310400000 | 174 |
1450396800000 | 173.04 |
1450656000000 | 171.98 |
1450742400000 | 171.97 |
1450828800000 | 175.17 |
1450915200000 | 174.93 |
1451260800000 | 174.58 |
1451347200000 | 176.92 |
1451433600000 | 176.5 |
1451520000000 | 175.89 |
1451865600000 | 173.16 |
1451952000000 | 174.42 |
1452038400000 | 172.42 |
1452124800000 | 169.75 |
1452211200000 | 168.17 |
1452470400000 | 168.26 |
1452556800000 | 169.06 |
1452643200000 | 169.86 |
1452729600000 | 167.72 |
1452816000000 | 164.41 |
1453075200000 | 163.69 |
1453161600000 | 165.21 |
1453248000000 | 161.04 |
1453334400000 | 163.89 |
1453420800000 | 167.85 |
1453680000000 | 167.27 |
1453766400000 | 168.42 |
1453852800000 | 169.28 |
1453939200000 | 168.69 |
1454025600000 | 172 |
1454284800000 | 172.11 |
1454371200000 | 170.02 |
1454457600000 | 168.15 |
1454544000000 | 168.55 |
1454630400000 | 167.01 |
1454889600000 | 163.66 |
1454976000000 | 160.7 |
1455062400000 | 161.82 |
1455148800000 | 157.9 |
1455235200000 | 160.81 |
1455494400000 | 164.82 |
1455580800000 | 165.25 |
1455667200000 | 167.45 |
1455753600000 | 168.48 |
1455840000000 | 167.31 |
1456099200000 | 170.66 |
1456185600000 | 169.09 |
1456272000000 | 167.06 |
1456358400000 | 169.65 |
1456444800000 | 171.35 |
1456704000000 | 171.97 |
1456790400000 | 173.66 |
1456876800000 | 174.72 |
1456963200000 | 174.62 |
1457049600000 | 174.78 |
1457308800000 | 174.63 |
1457395200000 | 173.31 |
1457481600000 | 175.37 |
1457568000000 | 172.93 |
1457654400000 | 175.88 |
1457913600000 | 176.48 |
1458000000000 | 175.42 |
1458086400000 | 175.82 |
1458172800000 | 177 |
1458259200000 | 177.51 |
1458518400000 | 177.22 |
1458604800000 | 177.36 |
1458691200000 | 177.57 |
1458777600000 | 175.88 |
1459209600000 | 177.02 |
1459296000000 | 178.39 |
1459382400000 | 176.76 |
1459468800000 | 174.55 |
1459728000000 | 174.87 |
1459814400000 | 172.49 |
1459900800000 | 173.68 |
1459987200000 | 172.91 |
1460073600000 | 174.73 |
1460332800000 | 175.24 |
1460419200000 | 175.88 |
1460505600000 | 178.35 |
1460592000000 | 179.17 |
1460678400000 | 179.03 |
1460937600000 | 179.51 |
1461024000000 | 181.38 |
1461110400000 | 181.24 |
1461196800000 | 179.98 |
1461283200000 | 179.28 |
1461542400000 | 178.93 |
1461628800000 | 179.37 |
1461715200000 | 178.71 |
1461801600000 | 179.2 |
1461888000000 | 177.66 |
1462147200000 | 178.03 |
1462233600000 | 176.77 |
1462320000000 | 175.35 |
1462406400000 | 176.1 |
1462492800000 | 175.4 |
1462752000000 | 176.47 |
1462838400000 | 177.07 |
1462924800000 | 176.29 |
1463011200000 | 176.37 |
1463097600000 | 175.83 |
1463356800000 | 175.84 |
1463443200000 | 176.32 |
1463529600000 | 176.41 |
1463616000000 | 174.63 |
1463702400000 | 176.33 |
1463961600000 | 176.15 |
1464048000000 | 178.17 |
1464134400000 | 179.85 |
1464220800000 | 180.2 |
1464307200000 | 180.29 |
1464566400000 | 180.64 |
1464652800000 | 180.14 |
1464739200000 | 178.99 |
1464825600000 | 178.31 |
1464912000000 | 177.83 |
1465171200000 | 178.28 |
1465257600000 | 179.46 |
1465344000000 | 178.57 |
1465430400000 | 177.58 |
1465516800000 | 174.83 |
1465776000000 | 172.71 |
1465862400000 | 170.48 |
1465948800000 | 171.68 |
1466035200000 | 170.74 |
1466121600000 | 171.4 |
1466380800000 | 175.66 |
1466467200000 | 176.27 |
1466553600000 | 176.77 |
1466640000000 | 177.98 |
1466726400000 | 171.49 |
1466985600000 | 167.85 |
1467072000000 | 171.43 |
1467158400000 | 175.72 |
1467244800000 | 177.38 |
1467331200000 | 178.03 |
1467590400000 | 177.44 |
1467676800000 | 174.85 |
1467763200000 | 173.18 |
1467849600000 | 174.48 |
1467936000000 | 176.52 |
1468195200000 | 178.57 |
1468281600000 | 179.54 |
1468368000000 | 179.73 |
1468454400000 | 180.45 |
1468540800000 | 179.91 |
1468800000000 | 180.19 |
1468886400000 | 180.12 |
1468972800000 | 181.5 |
1469059200000 | 181.07 |
1469145600000 | 180.95 |
1469404800000 | 181.12 |
1469491200000 | 181.75 |
1469577600000 | 182.91 |
1469664000000 | 181.65 |
1469750400000 | 182.26 |
1470009600000 | 182.23 |
1470096000000 | 180.41 |
1470182400000 | 179.83 |
1470268800000 | 180.92 |
1470355200000 | 182.09 |
1470614400000 | 182.09 |
1470700800000 | 183.22 |
1470787200000 | 183 |
1470873600000 | 183.81 |
1470960000000 | 183.29 |
1471219200000 | 182.94 |
1471305600000 | 180.88 |
1471392000000 | 179.61 |
1471478400000 | 180.44 |
1471564800000 | 179.08 |
1471824000000 | 179.59 |
1471910400000 | 180.94 |
1471996800000 | 180.92 |
1472083200000 | 180.3 |
1472169600000 | 180.25 |
1472428800000 | 179.81 |
1472515200000 | 180.8 |
1472601600000 | 181.07 |
1472688000000 | 180.99 |
1472774400000 | 183.1 |
1473033600000 | 183.78 |
1473120000000 | 183.89 |
1473206400000 | 184.09 |
1473292800000 | 184.2 |
1473379200000 | 182.02 |
1473638400000 | 180.33 |
1473724800000 | 178.37 |
1473811200000 | 178.24 |
1473897600000 | 179.24 |
1473984000000 | 179.51 |
1474243200000 | 181.01 |
1474329600000 | 181.43 |
1474416000000 | 182.12 |
1474502400000 | 184.51 |
1474588800000 | 184.06 |
1474848000000 | 182.17 |
1474934400000 | 183.09 |
1475020800000 | 183.67 |
1475107200000 | 183.68 |
1475193600000 | 183.76 |
1475452800000 | 184.05 |
1475539200000 | 184.47 |
1475625600000 | 182.54 |
1475712000000 | 181.19 |
1475798400000 | 179.48 |
1476057600000 | 180.82 |
1476144000000 | 180.98 |
1476230400000 | 179.67 |
1476316800000 | 179.26 |
1476403200000 | 181.27 |
1476662400000 | 180.16 |
1476748800000 | 182.37 |
1476835200000 | 182.87 |
1476921600000 | 183.35 |
1477008000000 | 183.57 |
1477267200000 | 183.98 |
1477353600000 | 184.21 |
1477440000000 | 182.27 |
1477526400000 | 180.93 |
1477612800000 | 180.37 |
1477872000000 | 180.3 |
1477958400000 | 178.46 |
1478044800000 | 175.86 |
1478131200000 | 175.52 |
1478217600000 | 173.4 |
1478476800000 | 175.16 |
1478563200000 | 175.89 |
1478649600000 | 174.98 |
1478736000000 | 174.32 |
1478822400000 | 174.35 |
1479081600000 | 173.88 |
1479168000000 | 174.25 |
1479254400000 | 175.03 |
1479340800000 | 176.38 |
1479427200000 | 176.04 |
1479686400000 | 175.56 |
1479772800000 | 176.42 |
1479859200000 | 176.69 |
1479945600000 | 177.05 |
1480032000000 | 178.09 |
1480291200000 | 178.42 |
1480377600000 | 178.58 |
1480464000000 | 178.46 |
1480550400000 | 177.87 |
1480636800000 | 177.27 |
1480896000000 | 177.03 |
1480982400000 | 178.84 |
1481068800000 | 180.44 |
1481155200000 | 182.03 |
1481241600000 | 184.13 |
1481500800000 | 183.56 |
1481587200000 | 185.06 |
1481673600000 | 184.84 |
1481760000000 | 184.84 |
1481846400000 | 185 |
1482105600000 | 185.47 |
1482192000000 | 186.78 |
1482278400000 | 186.25 |
1482364800000 | 185.09 |
1482451200000 | 185.29 |
1482796800000 | 185.9 |
1482883200000 | 185.77 |
1482969600000 | 185.63 |
1483056000000 | 185.87 |
1483315200000 | 186.81 |
1483401600000 | 188.46 |
1483488000000 | 188.8 |
1483574400000 | 188.85 |
1483660800000 | 188.7 |
1483920000000 | 188.28 |
1484006400000 | 187.4 |
1484092800000 | 188.48 |
1484179200000 | 186.76 |
1484265600000 | 187.96 |
1484524800000 | 186.92 |
1484611200000 | 186.61 |
1484697600000 | 186.62 |
1484784000000 | 186.05 |
1484870400000 | 185.11 |
1485129600000 | 184.82 |
1485216000000 | 185 |
1485302400000 | 186.04 |
1485388800000 | 186.67 |
1485475200000 | 186.32 |
1485734400000 | 185.24 |
1485820800000 | 184.18 |
1485907200000 | 184.67 |
1485993600000 | 184.77 |
1486080000000 | 185.73 |
1486339200000 | 184.98 |
1486425600000 | 185.84 |
1486512000000 | 187.01 |
1486598400000 | 187.87 |
1486684800000 | 188 |
1486944000000 | 188.84 |
1487030400000 | 189.48 |
1487116800000 | 190.03 |
1487203200000 | 189.31 |
1487289600000 | 189.23 |
1487548800000 | 189.82 |
1487635200000 | 190.69 |
1487721600000 | 191.5 |
1487808000000 | 191.47 |
1487894400000 | 190.59 |
1488153600000 | 190.39 |
1488240000000 | 190.54 |
1488326400000 | 191.48 |
1488412800000 | 191.73 |
1488499200000 | 191.08 |
1488758400000 | 190.64 |
1488844800000 | 191.03 |
1488931200000 | 190.29 |
1489017600000 | 190.17 |
1489104000000 | 190.06 |
1489363200000 | 190.49 |
1489449600000 | 189.88 |
1489536000000 | 190.78 |
1489622400000 | 191.84 |
1489708800000 | 192.36 |
1489968000000 | 192.58 |
1490054400000 | 192.15 |
1490140800000 | 191.23 |
1490227200000 | 192.48 |
1490313600000 | 192.08 |
1490572800000 | 191.55 |
1490659200000 | 192.5 |
1490745600000 | 193.28 |
1490832000000 | 194.17 |
1490918400000 | 194.51 |
1491177600000 | 194.72 |
1491264000000 | 194.45 |
1491350400000 | 194.77 |
1491436800000 | 195.09 |
1491523200000 | 195.24 |
1491782400000 | 195.23 |
1491868800000 | 195.19 |
1491955200000 | 196.2 |
1492041600000 | 196.11 |
1492473600000 | 195.08 |
1492560000000 | 194.43 |
1492646400000 | 194.66 |
1492732800000 | 195.09 |
1492992000000 | 196.92 |
1493078400000 | 196.53 |
1493164800000 | 196.76 |
1493251200000 | 197.18 |
1493337600000 | 196.43 |
1493596800000 | 196.77 |
1493683200000 | 198.26 |
1493769600000 | 198.13 |
1493856000000 | 199.19 |
1493942400000 | 199.16 |
1494201600000 | 200.09 |
1494288000000 | 200.21 |
1494374400000 | 200.82 |
1494460800000 | 199.75 |
1494547200000 | 200.38 |
1494806400000 | 200.45 |
1494892800000 | 200.1 |
1494979200000 | 198.24 |
1495065600000 | 197.55 |
1495152000000 | 198.39 |
1495411200000 | 199.23 |
1495497600000 | 199.88 |
1495584000000 | 200.34 |
1495670400000 | 199.76 |
1495756800000 | 199.89 |
1496016000000 | 199.64 |
1496102400000 | 199.57 |
1496188800000 | 199.07 |
1496275200000 | 200.82 |
1496361600000 | 200.96 |
1496620800000 | 200.88 |
1496707200000 | 200.56 |
1496793600000 | 200.4 |
1496880000000 | 200.21 |
1496966400000 | 200.63 |
1497225600000 | 200.01 |
1497312000000 | 200.88 |
1497398400000 | 201.49 |
1497484800000 | 201.26 |
1497571200000 | 202.18 |
1497830400000 | 203.58 |
1497916800000 | 202.29 |
1498003200000 | 200.9 |
1498089600000 | 200.84 |
1498176000000 | 200.95 |
1498435200000 | 201.44 |
1498521600000 | 198.92 |
1498608000000 | 198.6 |
1498694400000 | 197.84 |
1498780800000 | 197.5 |
1499040000000 | 197.86 |
1499126400000 | 198.28 |
1499212800000 | 198.23 |
1499299200000 | 196.56 |
1499385600000 | 196.61 |
1499644800000 | 198.08 |
1499731200000 | 197 |
1499817600000 | 198.23 |
1499904000000 | 199.66 |
1499990400000 | 200.12 |
1500249600000 | 199.88 |
1500336000000 | 198.18 |
1500422400000 | 200.54 |
1500508800000 | 199.64 |
1500595200000 | 198.99 |
1500854400000 | 198.34 |
1500940800000 | 198.34 |
1501027200000 | 199.36 |
1501113600000 | 200.37 |
1501200000000 | 198.51 |
1501459200000 | 198.68 |
1501545600000 | 199.34 |
1501632000000 | 198.4 |
1501718400000 | 198.53 |
1501804800000 | 200.08 |
1502064000000 | 199.68 |
1502150400000 | 200.39 |
1502236800000 | 199.88 |
1502323200000 | 199.14 |
1502409600000 | 197.37 |
1502668800000 | 199.19 |
1502755200000 | 199.75 |
1502841600000 | 200.76 |
1502928000000 | 199.07 |
1503014400000 | 197.93 |
1503273600000 | 197.74 |
1503360000000 | 198.93 |
1503446400000 | 197.63 |
1503532800000 | 198.02 |
1503619200000 | 197.55 |
1503878400000 | 196.73 |
1503964800000 | 195.31 |
1504051200000 | 196.53 |
1504137600000 | 197.98 |
1504224000000 | 199.03 |
1504483200000 | 197.62 |
1504569600000 | 197.33 |
1504656000000 | 196.89 |
1504742400000 | 196.49 |
1504828800000 | 196.86 |
1505088000000 | 198.64 |
1505174400000 | 199.67 |
1505260800000 | 199.32 |
1505347200000 | 199.64 |
1505433600000 | 198.9 |
1505692800000 | 199.28 |
1505779200000 | 199.22 |
1505865600000 | 198.96 |
1505952000000 | 198.47 |
1506038400000 | 198.87 |
1506297600000 | 199.63 |
1506384000000 | 199.78 |
1506470400000 | 200.42 |
1506556800000 | 200.29 |
1506643200000 | 201.24 |
1506902400000 | 202.55 |
1506988800000 | 202.08 |
1507075200000 | 201.88 |
1507161600000 | 202.66 |
1507248000000 | 201.98 |
1507507200000 | 202.02 |
1507593600000 | 202.04 |
1507680000000 | 201.73 |
1507766400000 | 201.71 |
1507852800000 | 202.01 |
1508112000000 | 202.03 |
1508198400000 | 202.36 |
1508284800000 | 203.92 |
1508371200000 | 203.84 |
1508457600000 | 204.99 |
1508716800000 | 204.33 |
1508803200000 | 203.42 |
1508889600000 | 201.81 |
1508976000000 | 204.08 |
1509062400000 | 205.17 |
1509321600000 | 204.7 |
1509408000000 | 205 |
1509494400000 | 205.38 |
1509580800000 | 204.79 |
1509667200000 | 205.13 |
1509926400000 | 205.51 |
1510012800000 | 205.78 |
1510099200000 | 206.55 |
1510185600000 | 206.06 |
1510272000000 | 205.92 |
1510531200000 | 204.87 |
1510617600000 | 204.17 |
1510704000000 | 203.17 |
1510790400000 | 205.13 |
1510876800000 | 204.04 |
1511136000000 | 204.66 |
1511222400000 | 205.96 |
1511308800000 | 205.41 |
1511395200000 | 205.42 |
1511481600000 | 204.62 |
1511740800000 | 204.87 |
1511827200000 | 206.46 |
1511913600000 | 208.02 |
1512000000000 | 207.64 |
1512086400000 | 207.26 |
1512345600000 | 208.76 |
1512432000000 | 209.02 |
1512518400000 | 209.08 |
1512604800000 | 209.23 |
1512691200000 | 210.35 |
1512950400000 | 210.2 |
1513036800000 | 211.69 |
1513123200000 | 211.24 |
1513209600000 | 210.61 |
1513296000000 | 211.1 |
1513555200000 | 212.73 |
1513641600000 | 212.29 |
1513728000000 | 210.98 |
1513814400000 | 211.32 |
1513900800000 | 211.92 |
1514332800000 | 211.86 |
1514419200000 | 211.81 |
1514505600000 | 211.21 |
1514851200000 | 210.64 |
1514937600000 | 210.82 |
1515024000000 | 211.62 |
1515110400000 | 213.55 |
1515369600000 | 214.12 |
1515456000000 | 215.04 |
1515542400000 | 213.27 |
1515628800000 | 212.39 |
1515715200000 | 211.55 |
1515974400000 | 210.92 |
1516060800000 | 211.56 |
1516147200000 | 211.93 |
1516233600000 | 211.65 |
1516320000000 | 212.45 |
1516579200000 | 213.36 |
1516665600000 | 213.35 |
1516752000000 | 212.8 |
1516838400000 | 211.58 |
1516924800000 | 213.13 |
1517184000000 | 212.84 |
1517270400000 | 210.82 |
1517356800000 | 210.6 |
1517443200000 | 210.04 |
1517529600000 | 207.79 |
1517788800000 | 204.14 |
1517875200000 | 200.07 |
1517961600000 | 203.61 |
1518048000000 | 201.3 |
1518134400000 | 199.89 |
1518393600000 | 200.76 |
1518480000000 | 199.55 |
1518566400000 | 200.77 |
1518652800000 | 201.32 |
1518739200000 | 203.2 |
1518998400000 | 203.31 |
1519084800000 | 203.06 |
1519171200000 | 202.83 |
1519257600000 | 202.71 |
1519344000000 | 205.04 |
1519603200000 | 206.38 |
1519689600000 | 205.77 |
1519776000000 | 204.65 |
1519862400000 | 203.1 |
1519948800000 | 200.07 |
1520208000000 | 201.05 |
1520294400000 | 201.69 |
1520380800000 | 201.81 |
1520467200000 | 203.73 |
1520553600000 | 204.81 |
1520812800000 | 205.5 |
1520899200000 | 203.82 |
1520985600000 | 201.86 |
1521072000000 | 202.04 |
1521158400000 | 202.06 |
1521417600000 | 199.86 |
1521504000000 | 199.66 |
1521590400000 | 199.26 |
1521676800000 | 196.31 |
1521763200000 | 194.27 |
1522022400000 | 193.47 |
1522108800000 | 195.15 |
1522195200000 | 196.18 |
1522281600000 | 196.94 |
1522713600000 | 195.71 |
1522800000000 | 195.53 |
1522886400000 | 198.4 |
1522972800000 | 198.41 |
1523232000000 | 198.69 |
1523318400000 | 200.08 |
1523404800000 | 198.53 |
1523491200000 | 199.16 |
1523577600000 | 199.35 |
1523836800000 | 199.58 |
1523923200000 | 200.69 |
1524009600000 | 200.89 |
1524096000000 | 201.32 |
1524182400000 | 201.56 |
1524441600000 | 202.78 |
1524528000000 | 202.83 |
1524614400000 | 202.43 |
1524700800000 | 203.81 |
1524787200000 | 204.5 |
1525046400000 | 204.6 |
1525132800000 | 204.94 |
1525219200000 | 206.02 |
1525305600000 | 204.46 |
1525392000000 | 204.9 |
1525651200000 | 205.52 |
1525737600000 | 206.56 |
1525824000000 | 207.25 |
1525910400000 | 207.5 |
1525996800000 | 207.93 |
1526256000000 | 206.82 |
1526342400000 | 206.58 |
1526428800000 | 206.33 |
1526515200000 | 206.31 |
1526601600000 | 206.04 |
1526860800000 | 206.64 |
1526947200000 | 206.95 |
1527033600000 | 205.82 |
1527120000000 | 205.74 |
1527206400000 | 205.52 |
1527465600000 | 205.12 |
1527552000000 | 202.6 |
1527638400000 | 203.08 |
1527724800000 | 202.01 |
1527811200000 | 203.22 |
1528070400000 | 205.05 |
1528156800000 | 203.82 |
1528243200000 | 203.81 |
1528329600000 | 203.48 |
1528416000000 | 202.89 |
1528675200000 | 203.56 |
1528761600000 | 203.72 |
1528848000000 | 203.08 |
1528934400000 | 204.71 |
1529020800000 | 203.49 |
1529280000000 | 202.27 |
1529366400000 | 202.32 |
1529452800000 | 203.06 |
1529539200000 | 201.86 |
1529625600000 | 203.34 |
1529884800000 | 201.24 |
1529971200000 | 201.16 |
1530057600000 | 201.34 |
1530144000000 | 201.65 |
1530230400000 | 201.36 |
1530489600000 | 200.41 |
1530576000000 | 201.06 |
1530662400000 | 201.66 |
1530748800000 | 202.34 |
1530835200000 | 202.95 |
1531094400000 | 203.73 |
1531180800000 | 204.64 |
1531267200000 | 202.07 |
1531353600000 | 203.16 |
1531440000000 | 203.4 |
1531699200000 | 203.02 |
1531785600000 | 203.86 |
1531872000000 | 204.51 |
1531958400000 | 204.37 |
1532044800000 | 204 |
1532304000000 | 203.59 |
1532390400000 | 204.87 |
1532476800000 | 205.26 |
1532563200000 | 206.26 |
1532649600000 | 207.34 |
1532908800000 | 207.32 |
1532995200000 | 208.44 |
1533081600000 | 208.15 |
1533168000000 | 207.63 |
1533254400000 | 208.78 |
1533513600000 | 209.27 |
1533600000000 | 210 |
1533686400000 | 208.71 |
1533772800000 | 208.88 |
1533859200000 | 208.51 |
1534118400000 | 207.18 |
1534204800000 | 208.11 |
1534291200000 | 208.61 |
1534377600000 | 208.76 |
1534464000000 | 209.22 |
1534723200000 | 209.51 |
1534809600000 | 208.85 |
1534896000000 | 207.73 |
1534982400000 | 207.29 |
1535068800000 | 206.48 |
1535328000000 | 207.02 |
1535414400000 | 206.64 |
1535500800000 | 207.08 |
1535587200000 | 207.18 |
1535673600000 | 206.71 |
1535932800000 | 206.09 |
1536019200000 | 205.01 |
1536105600000 | 204.14 |
1536192000000 | 204 |
1536278400000 | 202.79 |
1536537600000 | 203.19 |
1536624000000 | 203.02 |
1536710400000 | 202.9 |
1536796800000 | 203.25 |
1536883200000 | 204.27 |
1537142400000 | 204.93 |
1537228800000 | 205.54 |
1537315200000 | 206.56 |
1537401600000 | 206.84 |
1537488000000 | 207.17 |
1537747200000 | 205.87 |
1537833600000 | 205.76 |
1537920000000 | 206.44 |
1538006400000 | 207.64 |
1538092800000 | 207.26 |
1538352000000 | 207.24 |
1538438400000 | 206.05 |
1538524800000 | 206.33 |
1538611200000 | 205.81 |
1538697600000 | 205.76 |
1538956800000 | 205.81 |
1539043200000 | 205.73 |
1539129600000 | 205.53 |
1539216000000 | 201.12 |
1539302400000 | 200.24 |
1539561600000 | 200.22 |
1539648000000 | 202.48 |
1539734400000 | 203.17 |
1539820800000 | 203.24 |
1539907200000 | 203.34 |
1540166400000 | 202.56 |
1540252800000 | 200.34 |
1540339200000 | 200.33 |
1540425600000 | 199.31 |
1540512000000 | 197.17 |
1540771200000 | 198.66 |
1540857600000 | 199.93 |
1540944000000 | 202.13 |
1541030400000 | 203.37 |
1541116800000 | 203.49 |
1541376000000 | 203.07 |
1541462400000 | 203.69 |
1541548800000 | 204.51 |
1541635200000 | 205.55 |
1541721600000 | 206.22 |
1541980800000 | 206.02 |
1542067200000 | 206.28 |
1542153600000 | 205.75 |
1542240000000 | 203.7 |
1542326400000 | 203.08 |
1542585600000 | 201.72 |
1542672000000 | 200.26 |
1542758400000 | 201.48 |
1542844800000 | 200.89 |
1542931200000 | 202.99 |
1543190400000 | 205.41 |
1543276800000 | 205.92 |
1543363200000 | 206.44 |
1543449600000 | 205.97 |
1543536000000 | 205.19 |
1543795200000 | 205.64 |
1543881600000 | 204.41 |
1543968000000 | 202.81 |
1544054400000 | 199.48 |
1544140800000 | 200.3 |
1544400000000 | 196.95 |
1544486400000 | 198.66 |
1544572800000 | 201.95 |
1544659200000 | 201.81 |
1544745600000 | 201.36 |
1545004800000 | 199.54 |
1545091200000 | 197.59 |
1545177600000 | 196.99 |
1545264000000 | 194.54 |
1545350400000 | 193.78 |
1545609600000 | 193.56 |
1545868800000 | 192.39 |
1545955200000 | 194.47 |
1546214400000 | 195.02 |
1546387200000 | 194.56 |
1546473600000 | 194.55 |
1546560000000 | 197.31 |
1546819200000 | 197.68 |
1546905600000 | 198.8 |
1546992000000 | 199.84 |
1547078400000 | 200.97 |
1547164800000 | 202.01 |
1547424000000 | 201.67 |
1547510400000 | 202.61 |
1547596800000 | 203.74 |
1547683200000 | 203.39 |
1547769600000 | 205.29 |
1548028800000 | 204.94 |
1548115200000 | 204.46 |
1548201600000 | 204.81 |
1548288000000 | 205.39 |
1548374400000 | 206.39 |
1548633600000 | 205.56 |
1548720000000 | 206.4 |
1548806400000 | 206.29 |
1548892800000 | 205.36 |
1548979200000 | 205.06 |
1549238400000 | 205.22 |
1549324800000 | 207.14 |
1549411200000 | 207.42 |
1549497600000 | 205.28 |
1549584000000 | 204.78 |
1549843200000 | 205.08 |
1549929600000 | 205.22 |
1550016000000 | 206.03 |
1550102400000 | 205.22 |
1550188800000 | 206.3 |
1550448000000 | 206.4 |
1550534400000 | 205.88 |
1550620800000 | 207.13 |
1550707200000 | 207.05 |
1550793600000 | 208.33 |
1551052800000 | 208.85 |
1551139200000 | 208.86 |
1551225600000 | 208.33 |
1551312000000 | 209.18 |
1551398400000 | 208.95 |
1551657600000 | 209.54 |
1551744000000 | 209 |
1551830400000 | 208.45 |
1551916800000 | 209.22 |
1552003200000 | 207.82 |
1552262400000 | 208.36 |
1552348800000 | 208.52 |
1552435200000 | 208.43 |
1552521600000 | 209.94 |
1552608000000 | 209.83 |
1552867200000 | 209.97 |
1552953600000 | 210.68 |
1553040000000 | 209.39 |
1553126400000 | 209.73 |
1553212800000 | 210.12 |
1553472000000 | 208.81 |
1553558400000 | 210.42 |
1553644800000 | 210.6 |
1553731200000 | 210.41 |
1553817600000 | 211.29 |
1554076800000 | 212.47 |
1554163200000 | 213 |
1554249600000 | 213.88 |
1554336000000 | 213.64 |
1554422400000 | 213.06 |
1554681600000 | 212.65 |
1554768000000 | 211.77 |
1554854400000 | 212.66 |
1554940800000 | 212.01 |
1555027200000 | 211.85 |
1555286400000 | 212.7 |
1555372800000 | 213.22 |
1555459200000 | 212.95 |
1555545600000 | 213.16 |
1555977600000 | 213.86 |
1556064000000 | 213.6 |
1556150400000 | 212.98 |
1556236800000 | 213.84 |
1556496000000 | 213.56 |
1556582400000 | 214.06 |
1556668800000 | 213.83 |
1556755200000 | 213.26 |
1556841600000 | 213.97 |
1557100800000 | 212.84 |
1557187200000 | 212.18 |
1557273600000 | 210.53 |
1557360000000 | 209.78 |
1557446400000 | 210.85 |
1557705600000 | 210.21 |
1557792000000 | 211.27 |
1557878400000 | 211.91 |
1557964800000 | 213.47 |
1558051200000 | 213.38 |
1558310400000 | 214.64 |
1558396800000 | 215.75 |
1558483200000 | 215.02 |
1558569600000 | 214.06 |
1558656000000 | 214.42 |
1558915200000 | 215.05 |
1559001600000 | 214.57 |
1559088000000 | 212.39 |
1559174400000 | 212.75 |
1559260800000 | 211.78 |
1559520000000 | 211.68 |
1559606400000 | 211.64 |
1559692800000 | 213.08 |
1559779200000 | 213.63 |
1559865600000 | 215.63 |
1560124800000 | 215.44 |
1560211200000 | 216.48 |
1560297600000 | 216.2 |
1560384000000 | 216.43 |
1560470400000 | 216.11 |
1560729600000 | 215.71 |
1560816000000 | 218.3 |
1560902400000 | 217.93 |
1560988800000 | 218.4 |
1561075200000 | 217.98 |
1561334400000 | 217.41 |
1561420800000 | 217.25 |
1561507200000 | 216.09 |
1561593600000 | 215.98 |
1561680000000 | 216.4 |
1561939200000 | 218.27 |
1562025600000 | 220.31 |
1562112000000 | 222.07 |
1562198400000 | 223.01 |
1562284800000 | 222.62 |
1562544000000 | 222.03 |
1562630400000 | 221.47 |
1562716800000 | 220.74 |
1562803200000 | 220.89 |
1562889600000 | 221.02 |
1563148800000 | 220.84 |
1563235200000 | 221.24 |
1563321600000 | 220.92 |
1563408000000 | 220.48 |
1563494400000 | 220.95 |
1563753600000 | 219.57 |
1563840000000 | 220.99 |
1563926400000 | 221.54 |
1564012800000 | 220.63 |
1564099200000 | 220.24 |
1564358400000 | 220.57 |
1564444800000 | 218.49 |
1564531200000 | 217.6 |
1564617600000 | 218.54 |
1564704000000 | 216.64 |
1564963200000 | 211.74 |
1565049600000 | 209.84 |
1565136000000 | 210.77 |
1565222400000 | 212.99 |
1565308800000 | 212.26 |
1565568000000 | 212.04 |
1565654400000 | 211.98 |
1565740800000 | 210.66 |
1565827200000 | 209.76 |
1565913600000 | 211.97 |
1566172800000 | 214.39 |
1566259200000 | 213.66 |
1566345600000 | 214.31 |
1566432000000 | 213.61 |
1566518400000 | 213.49 |
1566777600000 | 212.97 |
1566864000000 | 214.81 |
1566950400000 | 214.47 |
1567036800000 | 215.43 |
1567123200000 | 217.3 |
1567382400000 | 217.69 |
1567468800000 | 217.6 |
1567555200000 | 218.31 |
1567641600000 | 219.64 |
1567728000000 | 221.05 |
1567987200000 | 221.23 |
1568073600000 | 222.33 |
1568160000000 | 224.24 |
1568246400000 | 224.02 |
1568332800000 | 224.41 |
1568592000000 | 223.85 |
1568678400000 | 223.36 |
1568764800000 | 223.42 |
1568851200000 | 224.79 |
1568937600000 | 225.71 |
1569196800000 | 224.56 |
1569283200000 | 224.58 |
1569369600000 | 224.15 |
1569456000000 | 224.35 |
1569542400000 | 225.37 |
1569801600000 | 225.37 |
1569888000000 | 224.6 |
1569974400000 | 221.27 |
1570060800000 | 219.93 |
1570147200000 | 219.74 |
1570406400000 | 220.02 |
1570492800000 | 219.77 |
1570579200000 | 219.53 |
1570665600000 | 220.71 |
1570752000000 | 225.28 |
1571011200000 | 224.04 |
1571097600000 | 227.2 |
1571184000000 | 227.49 |
1571270400000 | 227.04 |
1571356800000 | 226.06 |
1571616000000 | 227.77 |
1571702400000 | 228.8 |
1571788800000 | 229.31 |
1571875200000 | 229.86 |
1571961600000 | 229.75 |
1572220800000 | 229.83 |
1572307200000 | 229.38 |
1572393600000 | 228.61 |
1572480000000 | 227.89 |
1572566400000 | 228.91 |
1572825600000 | 229.8 |
1572912000000 | 231.26 |
1572998400000 | 230.42 |
1573084800000 | 231.63 |
1573171200000 | 230.79 |
1573430400000 | 231.13 |
1573516800000 | 231.41 |
1573603200000 | 229.24 |
1573689600000 | 228.49 |
1573776000000 | 228.67 |
1574035200000 | 228.38 |
1574121600000 | 228.29 |
1574208000000 | 227.23 |
1574294400000 | 226.9 |
1574380800000 | 228.09 |
1574640000000 | 229.43 |
1574726400000 | 230.12 |
1574812800000 | 230.79 |
1574899200000 | 230.8 |
1574985600000 | 229.95 |
1575244800000 | 228.15 |
1575331200000 | 226.36 |
1575417600000 | 227.52 |
1575504000000 | 227.79 |
1575590400000 | 229.76 |
1575849600000 | 229.51 |
1575936000000 | 229.28 |
1576022400000 | 230.21 |
1576108800000 | 229.76 |
1576195200000 | 232.5 |
1576454400000 | 234.28 |
1576540800000 | 232.73 |
1576627200000 | 232.48 |
1576713600000 | 231.9 |
1576800000000 | 232.99 |
1577059200000 | 232.39 |
1577145600000 | 232.37 |
1577404800000 | 232.77 |
1577664000000 | 231.48 |
1577750400000 | 230.54 |
1577923200000 | 232.05 |
1578009600000 | 231.87 |
1578268800000 | 230.98 |
1578355200000 | 232.18 |
1578441600000 | 231.72 |
1578528000000 | 232.36 |
1578614400000 | 232.97 |
1578873600000 | 232.17 |
1578960000000 | 232.89 |
1579046400000 | 232.24 |
1579132800000 | 233.63 |
1579219200000 | 235.04 |
1579478400000 | 235.71 |
1579564800000 | 234.13 |
1579651200000 | 234.49 |
1579737600000 | 234.47 |
1579824000000 | 235.72 |
1580083200000 | 233.11 |
1580169600000 | 233.42 |
1580256000000 | 233.57 |
1580342400000 | 232.01 |
1580428800000 | 230.64 |
1580688000000 | 230.84 |
1580774400000 | 232.65 |
1580860800000 | 234.4 |
1580947200000 | 236.24 |
1581033600000 | 235.62 |
1581292800000 | 236.09 |
1581379200000 | 237.38 |
1581465600000 | 237.84 |
1581552000000 | 238.19 |
1581638400000 | 238.67 |
1581897600000 | 238.96 |
1581984000000 | 238.77 |
1582070400000 | 238.84 |
1582156800000 | 236.76 |
1582243200000 | 235.47 |
1582502400000 | 230.05 |
1582588800000 | 226.2 |
1582675200000 | 225.81 |
1582761600000 | 220.36 |
1582848000000 | 213.03 |
1583107200000 | 213.39 |
1583193600000 | 214.37 |
1583280000000 | 217.38 |
1583366400000 | 215.54 |
1583452800000 | 209.62 |
1583712000000 | 196.31 |
1583798400000 | 194.9199 |
1583884800000 | 192.3 |
1583971200000 | 174.29 |
1584057600000 | 175.33 |
1584316800000 | 163.69 |
1584403200000 | 170.53 |
1584489600000 | 167.81 |
1584576000000 | 167.97 |
1584662400000 | 168.16 |
1584921600000 | 157.01 |
1585008000000 | 168.6699 |
1585094400000 | 175.2 |
1585180800000 | 178.21 |
1585267200000 | 176.86 |
1585526400000 | 178.95 |
1585612800000 | 181.18 |
1585699200000 | 176.29 |
1585785600000 | 178.2 |
1585872000000 | 175.73 |
1586131200000 | 181 |
1586217600000 | 184.07 |
1586304000000 | 183.34 |
1586390400000 | 187.47 |
1586822400000 | 188.37 |
1586908800000 | 184.23 |
1586995200000 | 183.3 |
1587081600000 | 186.8 |
1587340800000 | 185.8899 |
1587427200000 | 180.88 |
1587513600000 | 182.8899 |
1587600000000 | 184.26 |
1587686400000 | 183.1 |
1587945600000 | 187.1699 |
1588032000000 | 189.51 |
1588118400000 | 192.49 |
1588204800000 | 191.56 |
1588291200000 | 187.91 |
1588550400000 | 184.91 |
1588636800000 | 187.75 |
1588723200000 | 188.01 |
1588809600000 | 187.52 |
1588896000000 | 188.44 |
1589155200000 | 188.95 |
1589241600000 | 187.26 |
1589328000000 | 184.04 |
1589414400000 | 181 |
1589500800000 | 180.93 |
1589760000000 | 185.13 |
1589846400000 | 184.6 |
1589932800000 | 184.6699 |
1590019200000 | 184.26 |
1590105600000 | 182.4 |
1590364800000 | 184.03 |
1590451200000 | 188.53 |
1590537600000 | 191.12 |
1590624000000 | 191.74 |
1590710400000 | 187.01 |
1590969600000 | 189.68 |
1591056000000 | 193.61 |
1591142400000 | 199.81 |
1591228800000 | 197.77 |
1591315200000 | 201.8899 |
1591574400000 | 203.63 |
1591660800000 | 201.6699 |
1591747200000 | 199.96 |
1591833600000 | 191.52 |
1591920000000 | 192.87 |
1592179200000 | 191.66 |
1592265600000 | 197.03 |
1592352000000 | 196.88 |
1592438400000 | 195.54 |
1592524800000 | 195.1699 |
1592784000000 | 192.88 |
1592870400000 | 193.24 |
1592956800000 | 191.49 |
1593043200000 | 190.55 |
1593129600000 | 190.44 |
1593388800000 | 187.99 |
1593475200000 | 189.18 |
1593561600000 | 189.52 |
1593648000000 | 191.71 |
1593734400000 | 191.82 |
1593993600000 | 194.1399 |
1594080000000 | 191.9 |
1594166400000 | 190.16 |
1594252800000 | 188.95 |
1594339200000 | 188.3 |
1594598400000 | 189.54 |
1594684800000 | 189.34 |
1594771200000 | 190.13 |
1594857600000 | 189.4 |
1594944000000 | 189.22 |
1595203200000 | 189.19 |
1595289600000 | 188.8 |
1595376000000 | 186.93 |
1595462400000 | 186.35 |
1595548800000 | 184.83 |
1595808000000 | 182.8899 |
1595894400000 | 183.91 |
1595980800000 | 183.16 |
1596067200000 | 180.43 |
1596153600000 | 177.95 |
1596412800000 | 179.84 |
1596499200000 | 181.9 |
1596585600000 | 180.81 |
1596672000000 | 180.9 |
1596758400000 | 180.98 |
1597017600000 | 181.95 |
1597104000000 | 184.97 |
1597190400000 | 189.57 |
1597276800000 | 189.48 |
1597363200000 | 188.44 |
1597622400000 | 188.1399 |
1597708800000 | 186.32 |
1597795200000 | 186.52 |
1597881600000 | 186.46 |
1597968000000 | 187.18 |
1598227200000 | 188.26 |
1598313600000 | 189.04 |
1598400000000 | 189.94 |
1598486400000 | 188.59 |
1598572800000 | 188.59 |
1598832000000 | 187.84 |
1598918400000 | 186.7 |
1599004800000 | 189.62 |
1599091200000 | 189.02 |
1599177600000 | 187.59 |
1599436800000 | 188.74 |
1599523200000 | 188.35 |
1599609600000 | 188.57 |
1599696000000 | 188.18 |
1599782400000 | 188.9 |
1600041600000 | 189.75 |
1600128000000 | 190.66 |
1600214400000 | 191.08 |
1600300800000 | 190.75 |
1600387200000 | 189.73 |
1600646400000 | 187.43 |
1600732800000 | 186.97 |
1600819200000 | 186.54 |
1600905600000 | 185.25 |
1600992000000 | 185.84 |
1601251200000 | 188.4199 |
1601337600000 | 186.52 |
1601424000000 | 185.6 |
1601510400000 | 185.35 |
1601596800000 | 185.23 |
1601856000000 | 186.57 |
1601942400000 | 186.49 |
1602028800000 | 186.28 |
1602115200000 | 186.96 |
1602201600000 | 185.8 |
1602460800000 | 186.91 |
1602547200000 | 187.01 |
1602633600000 | 186.35 |
1602720000000 | 184.7 |
1602806400000 | 184.78 |
1603065600000 | 184.15 |
1603152000000 | 182.98 |
1603238400000 | 182.58 |
1603324800000 | 182.76 |
1603411200000 | 183.62 |
1603670400000 | 182.57 |
1603756800000 | 180.84 |
1603843200000 | 177.57 |
1603929600000 | 177.6699 |
1604016000000 | 177.53 |
1604275200000 | 179.93 |
1604361600000 | 181.45 |
1604448000000 | 183.94 |
1604534400000 | 184.44 |
1604620800000 | 184.45 |
1604880000000 | 189.13 |
1604966400000 | 194.49 |
1605052800000 | 197.6 |
1605139200000 | 195.1699 |
1605225600000 | 195.24 |
1605484800000 | 197.93 |
1605571200000 | 198.3 |
1605657600000 | 199.1 |
1605744000000 | 198.07 |
1605830400000 | 198.96 |
1606089600000 | 199.1399 |
1606176000000 | 201.2 |
1606262400000 | 200.65 |
1606348800000 | 199.97 |
1606435200000 | 199.55 |
1606694400000 | 196.97 |
1606780800000 | 197.55 |
1606867200000 | 197.87 |
1606953600000 | 197.2 |
1607040000000 | 198.46 |
1607299200000 | 198.33 |
1607385600000 | 198.6699 |
1607472000000 | 199.7 |
1607558400000 | 198.26 |
1607644800000 | 197.9199 |
1607904000000 | 198.44 |
1607990400000 | 197.96 |
1608076800000 | 198.88 |
1608163200000 | 198.06 |
1608249600000 | 197.68 |
1608508800000 | 195.18 |
1608595200000 | 194.48 |
1608681600000 | 195.38 |
1608768000000 | 196.15 |
1609113600000 | 196.68 |
1609200000000 | 198.62 |
1609286400000 | 197.93 |
1609372800000 | 198.56 |
1609718400000 | 198.8 |
1609804800000 | 198.59 |
1609891200000 | 200.27 |
1609977600000 | 202.21 |
1610064000000 | 203.36 |
1610323200000 | 203.56 |
1610409600000 | 203.7 |
1610496000000 | 204.8899 |
1610582400000 | 205.81 |
1610668800000 | 205.31 |
1610928000000 | 204.6399 |
1611014400000 | 203.6699 |
1611100800000 | 203.78 |
1611187200000 | 203.47 |
1611273600000 | 202.46 |
1611532800000 | 203.2 |
1611619200000 | 202.54 |
1611705600000 | 201.8899 |
1611792000000 | 201.2 |
1611878400000 | 198 |
1612137600000 | 199.77 |
1612224000000 | 200.74 |
1612310400000 | 202.45 |
1612396800000 | 203.26 |
1612483200000 | 203.45 |
1612742400000 | 204.66 |
1612828800000 | 203.48 |
1612915200000 | 203.8899 |
1613001600000 | 203.86 |
1613088000000 | 205.13 |
1613347200000 | 206.93 |
1613433600000 | 208.05 |
1613520000000 | 209.21 |
1613606400000 | 206.65 |
1613692800000 | 206.12 |
1613952000000 | 206.65 |
1614038400000 | 206.1 |
1614124800000 | 206.2 |
1614211200000 | 205.95 |
1614297600000 | 202.5 |
1614556800000 | 206.04 |
1614643200000 | 205.79 |
1614729600000 | 206.68 |
1614816000000 | 207.08 |
1614902400000 | 208.1699 |
1615161600000 | 211.17 |
1615248000000 | 213.56 |
1615334400000 | 213.82 |
1615420800000 | 213.81 |
1615507200000 | 213.64 |
1615766400000 | 215.52 |
1615852800000 | 217.19 |
1615939200000 | 215.87 |
1616025600000 | 217.65 |
1616112000000 | 218.94 |
1616371200000 | 219.03 |
1616457600000 | 220.33 |
1616544000000 | 218.13 |
1616630400000 | 219.8 |
1616716800000 | 221.1 |
1616976000000 | 221.71 |
1617062400000 | 222.65 |
1617148800000 | 220.26 |
1617235200000 | 220.55 |
1617667200000 | 220.16 |
1617753600000 | 219.54 |
1617840000000 | 219.52 |
1617926400000 | 219.79 |
1618185600000 | 219.27 |
1618272000000 | 218.48 |
1618358400000 | 218.18 |
1618444800000 | 220.27 |
1618531200000 | 220.65 |
1618790400000 | 221.42 |
1618876800000 | 219.89 |
1618963200000 | 219.87 |
1619049600000 | 220.65 |
1619136000000 | 219.75 |
1619395200000 | 220.11 |
1619481600000 | 219.78 |
1619568000000 | 220 |
1619654400000 | 219.77 |
1619740800000 | 220.45 |
1620000000000 | 221.01 |
1620086400000 | 220.29 |
1620172800000 | 221.47 |
1620259200000 | 222.8 |
1620345600000 | 223.44 |
1620604800000 | 224.37 |
1620691200000 | 221.26 |
1620777600000 | 220.98 |
1620864000000 | 221.38 |
1620950400000 | 222.07 |
1621209600000 | 222.49 |
1621296000000 | 223.09 |
1621382400000 | 221.58 |
1621468800000 | 222.82 |
1621555200000 | 223.45 |
1621814400000 | 223.75 |
1621900800000 | 223.13 |
1621987200000 | 223.37 |
1622073600000 | 222.37 |
1622160000000 | 223.33 |
1622419200000 | 221.38 |
1622505600000 | 221.96 |
1622592000000 | 223.4 |
1622678400000 | 224.04 |
1622764800000 | 224.77 |
1623024000000 | 224.78 |
1623110400000 | 224.97 |
1623196800000 | 225.46 |
1623283200000 | 226.67 |
1623369600000 | 227.07 |
1623628800000 | 226.72 |
1623715200000 | 226.73 |
1623801600000 | 227.41 |
1623888000000 | 228.17 |
1623974400000 | 226.56 |
1624233600000 | 226.08 |
1624320000000 | 226.56 |
1624406400000 | 224.72 |
1624492800000 | 225.28 |
1624579200000 | 225.91 |
1624838400000 | 225.91 |
1624924800000 | 225.39 |
1625011200000 | 225.65 |
1625097600000 | 226.16 |
1625184000000 | 227.03 |
1625443200000 | 227.49 |
1625529600000 | 227.03 |
1625616000000 | 228.4 |
1625702400000 | 225.63 |
1625788800000 | 227.43 |
1626048000000 | 228.75 |
1626134400000 | 229.15 |
1626220800000 | 229.31 |
1626307200000 | 228.23 |
1626393600000 | 228.63 |
1626652800000 | 225.62 |
1626739200000 | 226.78 |
1626825600000 | 227.32 |
1626912000000 | 228.36 |
1626998400000 | 229.64 |
1627257600000 | 228.91 |
1627344000000 | 228.83 |
1627430400000 | 229.27 |
1627516800000 | 228.99 |
1627603200000 | 228.28 |
1627862400000 | 229.13 |
1627948800000 | 229.9 |
1628035200000 | 229.57 |
1628121600000 | 230.32 |
1628208000000 | 230.91 |
1628467200000 | 232.06 |
1628553600000 | 233.62 |
1628640000000 | 233.91 |
1628726400000 | 235.03 |
1628812800000 | 235.62 |
1629072000000 | 236.34 |
1629158400000 | 237.04 |
1629244800000 | 236.67 |
1629331200000 | 235.47 |
1629417600000 | 235.86 |
1629676800000 | 236.3 |
1629763200000 | 235.42 |
1629849600000 | 234.04 |
1629936000000 | 232.93 |
1630022400000 | 232.79 |
1630281600000 | 233.05 |
1630368000000 | 232.77 |
1630454400000 | 232.68 |
1630540800000 | 233 |
1630627200000 | 232.25 |
1630886400000 | 233.05 |
1630972800000 | 232.28 |
1631059200000 | 232.59 |
1631145600000 | 231.66 |
1631232000000 | 230.63 |
1631491200000 | 231.35 |
1631577600000 | 231.26 |
1631664000000 | 230.82 |
1631750400000 | 231.59 |
1631836800000 | 230.28 |
1632096000000 | 230.82 |
1632182400000 | 232.36 |
1632268800000 | 232.4 |
1632355200000 | 233.74 |
1632441600000 | 232.88 |
1632700800000 | 233.94 |
1632787200000 | 231.24 |
1632873600000 | 232.2 |
1632960000000 | 232.03 |
1633046400000 | 231.96 |
1633305600000 | 232.86 |
1633392000000 | 233.31 |
1633478400000 | 232.97 |
1633564800000 | 233.82 |
1633651200000 | 233.75 |
1633910400000 | 233.63 |
1633996800000 | 234 |
1634083200000 | 234.15 |
1634169600000 | 235.04 |
1634256000000 | 235.42 |
1634515200000 | 234.45 |
1634601600000 | 234.78 |
1634688000000 | 236.63 |
1634774400000 | 236.2 |
1634860800000 | 236.72 |
1635120000000 | 236.34 |
1635206400000 | 237.77 |
1635292800000 | 237.21 |
1635379200000 | 237.8 |
1635465600000 | 237.44 |
1635724800000 | 239.58 |
1635811200000 | 239.8 |
1635897600000 | 240.61 |
1635984000000 | 241.38 |
1636070400000 | 239.99 |
1636329600000 | 239.33 |
1636416000000 | 239.01 |
1636502400000 | 241.01 |
1636588800000 | 241.01 |
1636675200000 | 242.09 |
1636934400000 | 243.54 |
1637020800000 | 242.91 |
1637107200000 | 242.98 |
1637193600000 | 241.8 |
1637280000000 | 241.86 |
1637539200000 | 242.96 |
1637625600000 | 243 |
1637712000000 | 243.63 |
1637798400000 | 244.05 |
1637884800000 | 238.87 |
1638144000000 | 238.23 |
1638230400000 | 235.47 |
1638316800000 | 236.2 |
1638403200000 | 235.86 |
1638489600000 | 236.49 |
1638748800000 | 238.45 |
1638835200000 | 240.34 |
1638921600000 | 238.95 |
1639008000000 | 239.43 |
1639094400000 | 239.86 |
1639353600000 | 240.11 |
1639440000000 | 240.47 |
1639526400000 | 241.53 |
1639612800000 | 243.5 |
1639699200000 | 243.81 |
1639958400000 | 241.17 |
1640044800000 | 242.33 |
1640131200000 | 241.9 |
1640217600000 | 243.87 |
1640304000000 | 243.91 |
1640563200000 | 244.18 |
1640649600000 | 245.98 |
1640736000000 | 246.03 |
1640822400000 | 246.08 |
1640908800000 | 245.41 |
1641168000000 | 246.94 |
1641254400000 | 249.01 |
1641340800000 | 248.34 |
1641427200000 | 247.18 |
1641513600000 | 248.13 |
1641772800000 | 249.31 |
1641859200000 | 250.12 |
1641945600000 | 250.03 |
1642032000000 | 251.02 |
1642118400000 | 251.94 |
1642377600000 | 251.89 |
1642464000000 | 252.21 |
1642550400000 | 251.68 |
1642636800000 | 251.16 |
1642723200000 | 248.92 |
1642982400000 | 246.96 |
1643068800000 | 247.6 |
1643155200000 | 247.23 |
1643241600000 | 250.37 |
1643328000000 | 250.79 |
1643587200000 | 249.56 |
1643673600000 | 249.18 |
1643760000000 | 249.91 |
1643846400000 | 247.58 |
1643932800000 | 244.43 |
1644192000000 | 245.76 |
1644278400000 | 248.18 |
1644364800000 | 249.29 |
1644451200000 | 248.38 |
1644537600000 | 250.05 |
1644796800000 | 248.18 |
1644883200000 | 249.22 |
1644969600000 | 251.19 |
1645056000000 | 250.37 |
1645142400000 | 252.87 |
1645401600000 | 252.06 |
1645488000000 | 250.29 |
1645574400000 | 250.48 |
1645660800000 | 245.2 |
1645747200000 | 249.26 |
1646006400000 | 248.68 |
1646092800000 | 247.38 |
1646179200000 | 247.83 |
1646265600000 | 247.45 |
1646352000000 | 245.36 |
1646611200000 | 242.17 |
1646697600000 | 240.22 |
1646784000000 | 243.11 |
1646870400000 | 243.53 |
1646956800000 | 243.74 |
1647216000000 | 245.96 |
1647302400000 | 247.05 |
1647388800000 | 248.7 |
1647475200000 | 248.95 |
1647561600000 | 249.49 |
1647820800000 | 249.58 |
1647907200000 | 251.28 |
1647993600000 | 249.77 |
1648080000000 | 249.98 |
1648166400000 | 252.31 |
1648425600000 | 252.4 |
1648512000000 | 252.66 |
1648598400000 | 253.03 |
1648684800000 | 252.23 |
1648771200000 | 254.65 |
1649030400000 | 255.77 |
1649116800000 | 256.66 |
1649203200000 | 256.17 |
1649289600000 | 256.29 |
1649376000000 | 258.75 |
1649635200000 | 258.27 |
1649721600000 | 257.85 |
1649808000000 | 258.2 |
1649894400000 | 260.42 |
1650326400000 | 258.26 |
1650412800000 | 258.63 |
1650499200000 | 259.05 |
1650585600000 | 258.39 |
1650844800000 | 257.68 |
1650931200000 | 258.55 |
1651017600000 | 259.77 |
1651104000000 | 261.48 |
1651190400000 | 260.26 |
1651449600000 | 258.5299 |
1651536000000 | 259.21 |
1651622400000 | 258.91 |
1651708800000 | 258.22 |
1651795200000 | 255.62 |
1652054400000 | 253.86 |
1652140800000 | 254.7 |
1652227200000 | 254.79 |
1652313600000 | 256.16 |
1652400000000 | 259.24 |
1652659200000 | 261.24 |
1652745600000 | 260.64 |
1652832000000 | 259.02 |
1652918400000 | 255.82 |
1653004800000 | 257.69 |
1653264000000 | 258.57 |
1653350400000 | 257.56 |
1653436800000 | 257.94 |
1653523200000 | 257.39 |
1653609600000 | 258.67 |
1653868800000 | 258.22 |
1653955200000 | 257.88 |
1654041600000 | 256.6 |
1654128000000 | 255.53 |
1654214400000 | 254.82 |
1654473600000 | 255.7 |
1654560000000 | 255.81 |
1654646400000 | 254.05 |
1654732800000 | 252.94 |
1654819200000 | 250.83 |
1655078400000 | 248.29 |
1655164800000 | 245.58 |
1655251200000 | 246.83 |
1655337600000 | 244.32 |
1655424000000 | 243.82 |
1655683200000 | 244.05 |
1655769600000 | 243.74 |
1655856000000 | 242.82 |
1655942400000 | 244.97 |
1656028800000 | 248.08 |
1656288000000 | 249.21 |
1656374400000 | 250.13 |
1656460800000 | 250.01 |
1656547200000 | 248.04 |
1656633600000 | 249.3 |
1656892800000 | 250.58 |
1656979200000 | 251.55 |
1657065600000 | 252.41 |
1657152000000 | 255.59 |
1657238400000 | 255.98 |
1657497600000 | 256.75 |
1657584000000 | 257.68 |
1657670400000 | 256.21 |
1657756800000 | 254.67 |
1657843200000 | 254.76 |
1658102400000 | 254.87 |
1658188800000 | 255.73 |
1658275200000 | 256.86 |
1658361600000 | 255.54 |
1658448000000 | 256.22 |
1658707200000 | 256.8 |
1658793600000 | 258.9 |
1658880000000 | 258.91 |
1658966400000 | 260.44 |
1659052800000 | 261.62 |
1659312000000 | 261.49 |
1659398400000 | 261.15 |
1659484800000 | 260.16 |
1659571200000 | 260.29 |
1659657600000 | 260.82 |
1659916800000 | 260.16 |
1660003200000 | 259.24 |
1660089600000 | 259.29 |
1660176000000 | 259.22 |
1660262400000 | 261.99 |
1660521600000 | 262.23 |
1660608000000 | 262.86 |
1660694400000 | 262.04 |
1660780800000 | 262.56 |
1660867200000 | 262.66 |
1661126400000 | 263.14 |
1661212800000 | 261.5299 |
1661299200000 | 260.75 |
1661385600000 | 261.49 |
1661472000000 | 258.8399 |
1661731200000 | 257.23 |
1661817600000 | 257.33 |
1661904000000 | 254.84 |
1661990400000 | 254.84 |
1662076800000 | 254.44 |
1662336000000 | 255.43 |
1662422400000 | 254.01 |
1662508800000 | 251.21 |
1662595200000 | 252 |
1662681600000 | 253.73 |
1662940800000 | 254.8 |
1663027200000 | 253.78 |
1663113600000 | 250.97 |
1663200000000 | 250.01 |
1663286400000 | 247.39 |
1663545600000 | 247.2 |
1663632000000 | 245.76 |
1663718400000 | 246.31 |
1663804800000 | 246.29 |
1663891200000 | 243.87 |
1664150400000 | 239.61 |
1664236800000 | 237.53 |
1664323200000 | 234.76 |
1664409600000 | 231.54 |
1664496000000 | 230.47 |
1664755200000 | 231.54 |
1664841600000 | 234.14 |
1664928000000 | 234.15 |
1665014400000 | 232.08 |
1665100800000 | 231.24 |
1665360000000 | 230.53 |
1665446400000 | 230.04 |
1665532800000 | 229.33 |
1665619200000 | 229.55 |
1665705600000 | 230.55 |
1665964800000 | 231.53 |
1666051200000 | 232.17 |
1666137600000 | 232.71 |
1666224000000 | 231.76 |
1666310400000 | 230.56 |
1666569600000 | 230.27 |
1666656000000 | 231.35 |
1666742400000 | 232.17 |
1666828800000 | 232.67 |
1666915200000 | 233.59 |
1667174400000 | 234.52 |
1667260800000 | 236.05 |
1667347200000 | 236.38 |
1667433600000 | 235.16 |
1667520000000 | 236.14 |
1667779200000 | 235.95 |
1667865600000 | 236.34 |
1667952000000 | 236.15 |
1668038400000 | 238.69 |
1668124800000 | 238.73 |
1668384000000 | 237.97 |
1668470400000 | 238.44 |
1668556800000 | 237.38 |
1668643200000 | 238.4 |
1668729600000 | 240.35 |
1668988800000 | 242.17 |
1669075200000 | 242.66 |
1669161600000 | 242.46 |
1669248000000 | 244.52 |
1669334400000 | 244.6 |
1669593600000 | 242.34 |
1669680000000 | 242.61 |
1669766400000 | 243.54 |
1669852800000 | 244.18 |
1669939200000 | 242.48 |
1670198400000 | 241.18 |
1670284800000 | 241.2 |
1670371200000 | 240.05 |
1670457600000 | 239.6 |
1670544000000 | 240.97 |
1670803200000 | 239.03 |
1670889600000 | 241.21 |
1670976000000 | 241.42 |
1671062400000 | 237.37 |
1671148800000 | 235.96 |
1671408000000 | 236.18 |
1671494400000 | 236.09 |
1671580800000 | 238.21 |
1671667200000 | 238.65 |
1671753600000 | 238.63 |
1672099200000 | 238.58 |
1672185600000 | 237.92 |
1672272000000 | 238.04 |
1672358400000 | 237.35 |
1672617600000 | 238.1 |
1672704000000 | 241.15 |
1672790400000 | 243.2 |
1672876800000 | 242.44 |
1672963200000 | 243.57 |
1673222400000 | 241.9 |
1673308800000 | 241.22 |
1673395200000 | 240.76 |
1673481600000 | 242.26 |
1673568000000 | 243.68 |
1673827200000 | 243.08 |
1673913600000 | 244.32 |
1674000000000 | 243.7 |
1674086400000 | 242.84 |
1674172800000 | 243.39 |
1674432000000 | 243.82 |
1674518400000 | 244.07 |
1674604800000 | 244.78 |
1674691200000 | 245.43 |
1674777600000 | 246.37 |
1675036800000 | 246.61 |
1675123200000 | 246.05 |
1675209600000 | 246.1 |
1675296000000 | 246.29 |
1675382400000 | 246.02 |
1675641600000 | 245.78 |
1675728000000 | 247.13 |
1675814400000 | 247.38 |
1675900800000 | 247.5 |
1675987200000 | 248.71 |
1676246400000 | 247.95 |
1676332800000 | 247.92 |
1676419200000 | 246.43 |
1676505600000 | 248.14 |
1676592000000 | 248.2 |
1676851200000 | 249.03 |
1676937600000 | 248.35 |
1677024000000 | 248.55 |
1677110400000 | 248.44 |
1677196800000 | 249.32 |
1677456000000 | 249.32 |
1677542400000 | 248.16 |
1677628800000 | 246.91 |
1677715200000 | 247.6 |
1677801600000 | 248.85 |
1678060800000 | 248.42 |
1678147200000 | 248.35 |
1678233600000 | 248.6 |
1678320000000 | 248.59 |
1678406400000 | 245.54 |
1678665600000 | 242.55 |
1678752000000 | 240.95 |
1678838400000 | 243.28 |
1678924800000 | 242.19 |
1679011200000 | 241.25 |
1679270400000 | 241.55 |
1679356800000 | 241.53 |
1679443200000 | 241.34 |
1679529600000 | 241.09 |
1679616000000 | 241.59 |
1679875200000 | 242.47 |
1679961600000 | 242.44 |
1680048000000 | 243.71 |
1680134400000 | 243.65 |
1680220800000 | 245.41 |
1680480000000 | 247.4 |
1680566400000 | 247.2 |
1680652800000 | 248.85 |
1680739200000 | 248.98 |
1681171200000 | 249.97 |
1681257600000 | 249.73 |
1681344000000 | 249.81 |
1681430400000 | 249.32 |
1681689600000 | 250.98 |
1681776000000 | 250.49 |
1681862400000 | 250.92 |
1681948800000 | 251.2 |
1682035200000 | 250.42 |
1682294400000 | 249.66 |
1682380800000 | 249.82 |
1682467200000 | 248.65 |
1682553600000 | 249.25 |
1682640000000 | 249.49 |
1682899200000 | 250.91 |
1682985600000 | 248.22 |
1683072000000 | 247.92 |
1683158400000 | 248.56 |
1683244800000 | 250.57 |
1683504000000 | 251.15 |
1683590400000 | 252.41 |
1683676800000 | 252 |
1683763200000 | 251.05 |
1683849600000 | 251.73 |
1684108800000 | 252.6 |
1684195200000 | 251.18 |
1684281600000 | 250.02 |
1684368000000 | 250.01 |
1684454400000 | 250.54 |
1684713600000 | 251.05 |
1684800000000 | 251.06 |
1684886400000 | 248.46 |
1684972800000 | 246.79 |
1685059200000 | 246.93 |
1685318400000 | 247.54 |
1685404800000 | 246.26 |
1685491200000 | 246.43 |
1685577600000 | 246.51 |
1685664000000 | 249.16 |
1685923200000 | 249.83 |
1686009600000 | 249.92 |
1686096000000 | 249.52 |
1686182400000 | 249.16 |
1686268800000 | 250.02 |
1686528000000 | 249.82 |
1686614400000 | 249.47 |
1686700800000 | 249.38 |
1686787200000 | 248.93 |
1686873600000 | 249.6 |
1687132800000 | 248.63 |
1687219200000 | 247.45 |
1687305600000 | 245.35 |
1687392000000 | 243.6 |
1687478400000 | 242.96 |
1687737600000 | 242.62 |
1687824000000 | 242.7 |
1687910400000 | 244.12 |
1687996800000 | 243.67 |
1688083200000 | 244.69 |
1688342400000 | 246.76 |
1688428800000 | 246.61 |
1688515200000 | 246.02 |
1688601600000 | 242.91 |
1688688000000 | 240.65 |
1688947200000 | 240.43 |
1689033600000 | 241.93 |
1689120000000 | 242.1 |
1689206400000 | 242.63 |
1689292800000 | 242.22 |
1689552000000 | 241.09 |
1689638400000 | 242.07 |
1689724800000 | 244.32 |
1689811200000 | 246.16 |
1689897600000 | 247.07 |
1690156800000 | 247.97 |
1690243200000 | 249.12 |
1690329600000 | 249.43 |
1690416000000 | 251.5 |
1690502400000 | 249.5 |
1690761600000 | 248.7 |
1690848000000 | 247.94 |
1690934400000 | 245.19 |
1691020800000 | 243.57 |
1691107200000 | 243.17 |
1691366400000 | 243.48 |
1691452800000 | 243.05 |
1691539200000 | 242.89 |
1691625600000 | 244.14 |
1691712000000 | 243.94 |
1691971200000 | 244.08 |
1692057600000 | 241.83 |
1692144000000 | 240.8 |
1692230400000 | 240.36 |
1692316800000 | 239.8 |
1692576000000 | 238.06 |
1692662400000 | 239.03 |
1692748800000 | 241 |
1692835200000 | 241.36 |
1692921600000 | 241.88 |
1693180800000 | 243.11 |
1693267200000 | 244.84 |
1693353600000 | 244.56 |
1693440000000 | 245.27 |
1693526400000 | 245.92 |
1693785600000 | 246.24 |
1693872000000 | 245.64 |
1693958400000 | 244.85 |
1694044800000 | 245.61 |
1694131200000 | 245.72 |
1694390400000 | 247.03 |
1694476800000 | 248.16 |
1694563200000 | 247.68 |
1694649600000 | 251.81 |
1694736000000 | 252.53 |
1694995200000 | 250.82 |
1695081600000 | 251.59 |
1695168000000 | 251.93 |
1695254400000 | 250.04 |
1695340800000 | 248.48 |
1695600000000 | 247.95 |
1695686400000 | 246.73 |
1695772800000 | 244.75 |
1695859200000 | 243.75 |
1695945600000 | 244.3 |
1696204800000 | 243.22 |
1696291200000 | 239.94 |
1696377600000 | 238.7 |
1696464000000 | 239.95 |
1696550400000 | 241.51 |
1696809600000 | 242.37 |
1696896000000 | 244.62 |
1696982400000 | 244.92 |
1697068800000 | 244.74 |
1697155200000 | 243 |
1697414400000 | 243.01 |
1697500800000 | 242.47 |
1697587200000 | 240.7 |
1697673600000 | 237.58 |
1697760000000 | 234.8 |
1698019200000 | 234.02 |
1698105600000 | 235.29 |
1698192000000 | 235.37 |
1698278400000 | 235.06 |
1698364800000 | 234.15 |
1698624000000 | 234.41 |
1698710400000 | 235.83 |
1698796800000 | 238.3 |
1698883200000 | 239.87 |
1698969600000 | 240.79 |
1699228800000 | 241.55 |
1699315200000 | 240.72 |
1699401600000 | 239.04 |
1699488000000 | 239.18 |
1699574400000 | 238.76 |
1699833600000 | 240.08 |
1699920000000 | 240.79 |
1700006400000 | 241.97 |
1700092800000 | 241.18 |
1700179200000 | 242.49 |
1700438400000 | 242.02 |
1700524800000 | 241.5 |
1700611200000 | 242.42 |
1700697600000 | 242.29 |
1700784000000 | 242.8 |
1701043200000 | 242.08 |
1701129600000 | 242.11 |
1701216000000 | 242.55 |
1701302400000 | 246.08 |
1701388800000 | 248.45 |
1701648000000 | 249.36 |
1701734400000 | 249.04 |
1701820800000 | 251.22 |
1701907200000 | 252.67 |
1701993600000 | 253.01 |
1702252800000 | 253.12 |
1702339200000 | 252.78 |
1702425600000 | 252.54 |
1702512000000 | 251.58 |
1702598400000 | 252.36 |
1702857600000 | 251.51 |
1702944000000 | 250.86 |
1703030400000 | 251.21 |
1703116800000 | 250.67 |
1703203200000 | 251.59 |
1703635200000 | 251.85 |
1703721600000 | 252.48 |
1703808000000 | 253.16 |
1704153600000 | 255.84 |
1704240000000 | 253.86 |
1704326400000 | 254.26 |
1704412800000 | 254.42 |
1704672000000 | 255.45 |
1704758400000 | 255.58 |
1704844800000 | 254.85 |
1704931200000 | 254.08 |
1705017600000 | 255.05 |
1705276800000 | 255.68 |
1705363200000 | 254.75 |
1705449600000 | 251.57 |
1705536000000 | 251.72 |
1705622400000 | 251.43 |
1705881600000 | 252.27 |
1705968000000 | 253.3 |
1706054400000 | 253.85 |
1706140800000 | 254.49 |
1706227200000 | 255.02 |
1706486400000 | 255.9 |
1706572800000 | 255.06 |
1706659200000 | 255 |
1706745600000 | 253.13 |
1706832000000 | 253.56 |
1707091200000 | 251 |
1707177600000 | 251.96 |
1707264000000 | 250.6 |
1707350400000 | 248.07 |
1707436800000 | 246.52 |
1707696000000 | 248.88 |
1707782400000 | 247.43 |
1707868800000 | 246.43 |
1707955200000 | 249.16 |
1708041600000 | 250.39 |
1708300800000 | 250.76 |
1708387200000 | 251.98 |
1708473600000 | 252.84 |
1708560000000 | 253.87 |
1708646400000 | 254.21 |
1708905600000 | 252.81 |
1708992000000 | 253.39 |
1709078400000 | 252.21 |
1709164800000 | 252.65 |
1709251200000 | 252.63 |
1709510400000 | 252.28 |
1709596800000 | 251.55 |
1709683200000 | 251.98 |
1709769600000 | 252.62 |
1709856000000 | 253.68 |
1710115200000 | 253.3 |
1710201600000 | 254.54 |
1710288000000 | 253.44 |
1710374400000 | 251.89 |
1710460800000 | 252.13 |
1710720000000 | 251.94 |
1710806400000 | 252.82 |
1710892800000 | 253.5 |
1710979200000 | 254.66 |
1711065600000 | 254.65 |
1711324800000 | 254.54 |
1711411200000 | 255.74 |
1711497600000 | 257.01 |
1711584000000 | 257.46 |
1712016000000 | 257.0899 |
1712102400000 | 256.63 |
1712188800000 | 257.49 |
1712275200000 | 255.61 |
1712534400000 | 256.48 |
1712620800000 | 256.98 |
1712707200000 | 257.19 |
1712793600000 | 256.56 |
1712880000000 | 256.29 |
1713139200000 | 255.72 |
1713225600000 | 251.36 |
1713312000000 | 251.87 |
1713398400000 | 253.13 |
1713484800000 | 253.27 |
1713744000000 | 255.9 |
1713830400000 | 257.15 |
1713916800000 | 256.87 |
1714003200000 | 254.88 |
1714089600000 | 256.88 |
1714348800000 | 257.81 |
1714435200000 | 255.87 |
1714521600000 | 255.21 |
1714608000000 | 255.82 |
1714694400000 | 257.4 |
1714953600000 | 258.71 |
1715040000000 | 260.48 |
1715126400000 | 260.45 |
1715212800000 | 261.0899 |
1715299200000 | 263.29 |
1715558400000 | 264.02 |
1715644800000 | 264.7 |
1715731200000 | 265.5299 |
1715817600000 | 265.95 |
1715904000000 | 266.23 |
1716163200000 | 266.3399 |
1716249600000 | 265.21 |
1716336000000 | 264.6 |
1716422400000 | 263.2799 |
1716508800000 | 262.97 |
1716768000000 | 263.99 |
1716854400000 | 263.66 |
1716940800000 | 261 |
1717027200000 | 262.05 |
1717113600000 | 262.8 |
1717372800000 | 264.35 |
1717459200000 | 264.52 |
1717545600000 | 264.54 |
1717632000000 | 265.3 |
1717718400000 | 264.5299 |
1717977600000 | 263.82 |
1718064000000 | 261.81 |
1718150400000 | 261.67 |
1718236800000 | 259.25 |
1718323200000 | 257.58 |
1718582400000 | 257 |
1718668800000 | 258.18 |
1718755200000 | 258.19 |
1718841600000 | 260.08 |
1718928000000 | 260.32 |
1719187200000 | 262.2799 |
1719273600000 | 261.3399 |
1719360000000 | 259.31 |
1719446400000 | 258.06 |
1719532800000 | 257.97 |
1719792000000 | 258.6 |
1719878400000 | 257.24 |
1719964800000 | 258.41 |
1720051200000 | 259.55 |
1720137600000 | 259.42 |
1720396800000 | 259.71 |
1720483200000 | 258.74 |
1720569600000 | 260.33 |
1720656000000 | 262.5299 |
1720742400000 | 263.58 |
1721001600000 | 262.73 |
1721088000000 | 262.94 |
1721174400000 | 264.64 |
1721260800000 | 266.04 |
1721347200000 | 263.98 |
1721606400000 | 265.29 |
1721692800000 | 265.89 |
1721779200000 | 265.81 |
1721865600000 | 265.87 |
1721952000000 | 266.97 |
1722211200000 | 268.56 |
1722297600000 | 270.32 |
1722384000000 | 271.99 |
iSTOXX Global ESG Trend Select 30 | STOXX Global 1800 | |
---|---|---|
2017 | 13.8603321 | 8.528202 |
2018 | -7.7803438 | -3.9925543 |
2019 | 18.5229796 | 31.2984691 |
2020 | -13.9714254 | 7.3477107 |
2021 | 23.7980128 | 30.5841938 |
2022 | -3.3219939 | -12.6183065 |
2023 | 6.7385908 | 20.0115663 |
2024 | 13.2961405 | 29.8079185 |
Methodology
The parent index is the STOXX Global 1800 Index. Components that are engaged in controversial activities or non-compliant with the Global Standards Screening, are excluded. Moreover, only companies that have not suffered a decrease in their ESG score, as calculated by Sustainalytics, in the last 12 months are considered eligible for selection. In addition, the eligible companies are ranked based on their current ESG score; the bottom 20% of companies are excluded. All remaining companies are ranked based on their volatility, and the 200 securities with the lowest volatility proceed to the final step. Here, the 30 companies with the highest dividend yields are selected for inclusion in the index such that country and industry diversification constraints are met.
The index is weighted by the inverse of the selected stocks' volatility; component weight is capped at 10%. The index composition is reviewed quarterly.
The detailed methodology including the calculation formula and the list of sectors can be found in our rulebooks: www.stoxx.com/rulebooks
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0487086123 | IXGESGTN | .IXGESGTN | |
Price EUR | CH0487086115 | IXGESGTP | IXGESGTP INDEX | .IXGESGTP |
Gross Return EUR | CH0487086131 | IXGESGTG | .IXGESGTG | |
Gross Return USD | CH0487086107 | IXGESGTU | .IXGESGTU | |
Price USD | CH0487086149 | IXGESGTL | .IXGESGTL | |
Net Return USD | CH0487086099 | IXGESGTV | .IXGESGTV |
Quick Facts
Weighting | Inverse Volatility weighted |
Cap Factor | 0.1 |
No. of components | 30 |
Review frequency | Quarterly |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | Jul. 24, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
ISTOXX INDICES
iSTOXX Global ESG Trend Select 30
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Redeia Corporacion | Utilities | Spain | 4.018% |
BCE Inc. | Telecommunications | Canada | 3.916% |
HKT TRUST & HKT | Telecommunications | Hong Kong | 3.790% |
INDL.& INFR.FUND INV. | Real Estate | Japan | 3.736% |
AGEAS | Insurance | Belgium | 3.602% |
Haseko Corp. | Consumer Products and Services | Japan | 3.586% |
KRAFT HEINZ COMPANY | Food, Beverage and Tobacco | USA | 3.530% |
M&G | Financial Services | UK | 3.502% |
TELENOR | Telecommunications | Norway | 3.456% |
AURIZON HOLDINGS | Industrial Goods and Services | Australia | 3.448% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.