Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
- Current
- October 2024
- July 2024
- May 2024
- March 2024
- January 2024
- December 2023
- October 2023
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG-X
Index Description
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market cap weighting scheme.
- Low tracking error with similar risk-return profile compared to their underlying indices.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ESG-X | 55,224.6 | 50,106.9 | 30.6 | 10.1 | 2,550.6 | 0.9 | 5.1 | 0.0 | 3.7 |
STOXX Global 1800 | 60,250.6 | 54,772.0 | 30.4 | 10.5 | 2,550.6 | 0.9 | 4.7 | 0.0 | 2.9 |
Supersector weighting (top 10)
Technology | 26.8 |
---|---|
Health Care | 12.8 |
Industrial Goods and Services | 11.1 |
Banks | 6.0 |
Retail | 5.8 |
Financial Services | 3.7 |
Insurance | 3.4 |
Food, Beverage and Tobacco | 3.4 |
Consumer Products and Services | 3.3 |
Energy | 3.1 |
Country weighting
USA | 67.8 |
---|---|
Japan | 7.5 |
UK | 4.2 |
France | 3.3 |
Switzerland | 2.8 |
Canada | 2.4 |
Germany | 2.4 |
Australia | 2.4 |
Netherlands | 1.3 |
Sweden | 1.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ESG-X | 3.7 | 18.2 | 18.2 | 28.8 | 75.7 | N/A | N/A | 18.6 | 8.9 | 12.1 |
STOXX Global 1800 | 3.5 | 17.1 | 17.1 | 28.5 | 72.3 | N/A | N/A | 17.4 | 8.8 | 11.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ESG-X | N/A | N/A | 10.9 | 14.2 | 17.4 | N/A | N/A | 1.2 | 0.6 | 0.6 |
STOXX Global 1800 | N/A | N/A | 10.8 | 14.0 | 17.4 | N/A | N/A | 1.1 | 0.6 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.4 | 0.7 | 0.7 | 0.6 | 0.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 5.4 | 1.3 | 1.3 | 0.2 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of December 29, 2023
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG-X
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global 1800 ESG-X | 22.5 | 19.1 | 20.1 | 20.1 | 3.1 | 1.9 | 2.1 | 10.9 |
STOXX Global 1800 | 21.5 | 18.6 | 19.2 | 19.2 | 0.1 | 1.9 | 2.0 | 10.7 |
Performance and annual returns
STOXX Global 1800 ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.49 |
1332288000000 | 99.39 |
1332374400000 | 98.79 |
1332460800000 | 98.55 |
1332720000000 | 99.17 |
1332806400000 | 99.21 |
1332892800000 | 98.74 |
1332979200000 | 98.26 |
1333065600000 | 98.46 |
1333324800000 | 99.45 |
1333411200000 | 98.65 |
1333497600000 | 98.36 |
1333584000000 | 98.66 |
1334016000000 | 96.2 |
1334102400000 | 96.47 |
1334188800000 | 97.44 |
1334275200000 | 96.93 |
1334534400000 | 96.95 |
1334620800000 | 97.87 |
1334707200000 | 97.79 |
1334793600000 | 97.19 |
1334880000000 | 97 |
1335139200000 | 96.29 |
1335225600000 | 96.3 |
1335312000000 | 97.5 |
1335398400000 | 97.72 |
1335484800000 | 97.91 |
1335744000000 | 97.76 |
1335830400000 | 98 |
1335916800000 | 98.16 |
1336003200000 | 97.63 |
1336089600000 | 96.44 |
1336348800000 | 96.57 |
1336435200000 | 96.2 |
1336521600000 | 95.92 |
1336608000000 | 96.03 |
1336694400000 | 95.93 |
1336953600000 | 95.3 |
1337040000000 | 94.97 |
1337126400000 | 94.43 |
1337212800000 | 93.65 |
1337299200000 | 92.45 |
1337558400000 | 93.14 |
1337644800000 | 93.92 |
1337731200000 | 94.15 |
1337817600000 | 94.43 |
1337904000000 | 94.7 |
1338163200000 | 94.66 |
1338249600000 | 95.64 |
1338336000000 | 95.14 |
1338422400000 | 95.02 |
1338508800000 | 92.99 |
1338768000000 | 91.81 |
1338854400000 | 92.65 |
1338940800000 | 94.45 |
1339027200000 | 94.55 |
1339113600000 | 95.06 |
1339372800000 | 94.39 |
1339459200000 | 95.36 |
1339545600000 | 94.34 |
1339632000000 | 94.61 |
1339718400000 | 95.4 |
1339977600000 | 96.03 |
1340064000000 | 96.49 |
1340150400000 | 96.53 |
1340236800000 | 95.54 |
1340323200000 | 95.98 |
1340582400000 | 94.98 |
1340668800000 | 95.2 |
1340755200000 | 96.18 |
1340841600000 | 96.26 |
1340928000000 | 97.11 |
1341187200000 | 98.27 |
1341273600000 | 98.94 |
1341360000000 | 99.59 |
1341446400000 | 100 |
1341532800000 | 99.54 |
1341792000000 | 99.13 |
1341878400000 | 99.06 |
1341964800000 | 99.1 |
1342051200000 | 98.67 |
1342137600000 | 99.64 |
1342396800000 | 99.66 |
1342483200000 | 100.2 |
1342569600000 | 100.57 |
1342656000000 | 101.36 |
1342742400000 | 100.75 |
1343001600000 | 99.53 |
1343088000000 | 99.07 |
1343174400000 | 98.65 |
1343260800000 | 99.36 |
1343347200000 | 100.61 |
1343606400000 | 101.98 |
1343692800000 | 101.15 |
1343779200000 | 101.1 |
1343865600000 | 101.16 |
1343952000000 | 101.62 |
1344211200000 | 101.79 |
1344297600000 | 102.42 |
1344384000000 | 102.92 |
1344470400000 | 103.46 |
1344556800000 | 103.41 |
1344816000000 | 102.94 |
1344902400000 | 103.3 |
1344988800000 | 103.59 |
1345075200000 | 103.81 |
1345161600000 | 104.62 |
1345420800000 | 104.2 |
1345507200000 | 103.39 |
1345593600000 | 103.03 |
1345680000000 | 101.97 |
1345766400000 | 102.5 |
1346025600000 | 102.57 |
1346112000000 | 101.93 |
1346198400000 | 102.18 |
1346284800000 | 101.5 |
1346371200000 | 101.2 |
1346630400000 | 101.5 |
1346716800000 | 101.19 |
1346803200000 | 100.75 |
1346889600000 | 102.41 |
1346976000000 | 102.32 |
1347235200000 | 102.01 |
1347321600000 | 101.93 |
1347408000000 | 102.05 |
1347494400000 | 102.81 |
1347580800000 | 102.38 |
1347840000000 | 102.04 |
1347926400000 | 102.27 |
1348012800000 | 102.6 |
1348099200000 | 102.85 |
1348185600000 | 102.87 |
1348444800000 | 102.97 |
1348531200000 | 102.32 |
1348617600000 | 101.82 |
1348704000000 | 102.51 |
1348790400000 | 101.77 |
1349049600000 | 102.02 |
1349136000000 | 101.82 |
1349222400000 | 102.02 |
1349308800000 | 101.99 |
1349395200000 | 102 |
1349654400000 | 102.06 |
1349740800000 | 101.66 |
1349827200000 | 100.97 |
1349913600000 | 100.93 |
1350000000000 | 100.54 |
1350259200000 | 101.29 |
1350345600000 | 101.92 |
1350432000000 | 101.93 |
1350518400000 | 102.2 |
1350604800000 | 101.36 |
1350864000000 | 100.95 |
1350950400000 | 100.22 |
1351036800000 | 100.09 |
1351123200000 | 100.46 |
1351209600000 | 100.46 |
1351468800000 | 100.4 |
1351555200000 | 100.24 |
1351641600000 | 100.36 |
1351728000000 | 101.45 |
1351814400000 | 101.68 |
1352073600000 | 101.96 |
1352160000000 | 102.4 |
1352246400000 | 101.11 |
1352332800000 | 100.34 |
1352419200000 | 100.42 |
1352678400000 | 100.28 |
1352764800000 | 100.07 |
1352851200000 | 98.84 |
1352937600000 | 98.12 |
1353024000000 | 98.73 |
1353283200000 | 100.01 |
1353369600000 | 100.15 |
1353456000000 | 100.24 |
1353542400000 | 100.26 |
1353628800000 | 100.79 |
1353888000000 | 100.57 |
1353974400000 | 100.6 |
1354060800000 | 101.05 |
1354147200000 | 101.39 |
1354233600000 | 101.18 |
1354492800000 | 100.65 |
1354579200000 | 100.53 |
1354665600000 | 100.81 |
1354752000000 | 101.74 |
1354838400000 | 102.29 |
1355097600000 | 102.4 |
1355184000000 | 102.49 |
1355270400000 | 102.35 |
1355356800000 | 101.66 |
1355443200000 | 101.34 |
1355702400000 | 101.66 |
1355788800000 | 102.24 |
1355875200000 | 102.03 |
1355961600000 | 102.42 |
1356048000000 | 102.09 |
1356307200000 | 101.73 |
1356566400000 | 101.41 |
1356652800000 | 100.75 |
1356912000000 | 101.86 |
1357084800000 | 103.6 |
1357171200000 | 104.54 |
1357257600000 | 105.34 |
1357516800000 | 104.7 |
1357603200000 | 104.63 |
1357689600000 | 105.18 |
1357776000000 | 104.67 |
1357862400000 | 103.89 |
1358121600000 | 103.59 |
1358208000000 | 103.89 |
1358294400000 | 104.01 |
1358380800000 | 104.06 |
1358467200000 | 104.73 |
1358726400000 | 104.65 |
1358812800000 | 105.18 |
1358899200000 | 105.18 |
1358985600000 | 104.66 |
1359072000000 | 104.59 |
1359331200000 | 104.54 |
1359417600000 | 104.94 |
1359504000000 | 104.18 |
1359590400000 | 103.89 |
1359676800000 | 103.78 |
1359936000000 | 103.57 |
1360022400000 | 104.13 |
1360108800000 | 104.34 |
1360195200000 | 105.01 |
1360281600000 | 105.71 |
1360540800000 | 105.37 |
1360627200000 | 105.36 |
1360713600000 | 105.6 |
1360800000000 | 106.2 |
1360886400000 | 105.76 |
1361145600000 | 105.9 |
1361232000000 | 106.7 |
1361318400000 | 105.87 |
1361404800000 | 105.63 |
1361491200000 | 106.89 |
1361750400000 | 105.74 |
1361836800000 | 106.43 |
1361923200000 | 107.11 |
1362009600000 | 107.88 |
1362096000000 | 108.36 |
1362355200000 | 108.39 |
1362441600000 | 109.44 |
1362528000000 | 109.84 |
1362614400000 | 109.33 |
1362700800000 | 110.47 |
1362960000000 | 110.67 |
1363046400000 | 110.5 |
1363132800000 | 110.79 |
1363219200000 | 111.31 |
1363305600000 | 110.98 |
1363564800000 | 110.81 |
1363651200000 | 111.1 |
1363737600000 | 111.15 |
1363824000000 | 110.78 |
1363910400000 | 110.57 |
1364169600000 | 111.12 |
1364256000000 | 111.75 |
1364342400000 | 112.12 |
1364428800000 | 112 |
1364860800000 | 112.05 |
1364947200000 | 111.26 |
1365033600000 | 110.89 |
1365120000000 | 109.23 |
1365379200000 | 109.85 |
1365465600000 | 110.03 |
1365552000000 | 111.35 |
1365638400000 | 111.82 |
1365724800000 | 111.59 |
1365984000000 | 109.84 |
1366070400000 | 110.01 |
1366156800000 | 109.43 |
1366243200000 | 108.56 |
1366329600000 | 109.17 |
1366588800000 | 110.02 |
1366675200000 | 111.42 |
1366761600000 | 112.12 |
1366848000000 | 112.67 |
1366934400000 | 112.37 |
1367193600000 | 112.57 |
1367280000000 | 112.45 |
1367366400000 | 111.65 |
1367452800000 | 112.82 |
1367539200000 | 113.4 |
1367798400000 | 113.89 |
1367884800000 | 114.47 |
1367971200000 | 114.63 |
1368057600000 | 114.68 |
1368144000000 | 115.75 |
1368403200000 | 115.82 |
1368489600000 | 116.47 |
1368576000000 | 117.94 |
1368662400000 | 117.24 |
1368748800000 | 118.27 |
1369008000000 | 118.56 |
1369094400000 | 118.58 |
1369180800000 | 117.98 |
1369267200000 | 116.12 |
1369353600000 | 115.84 |
1369612800000 | 115.47 |
1369699200000 | 116.84 |
1369785600000 | 115.31 |
1369872000000 | 114.62 |
1369958400000 | 113.94 |
1370217600000 | 113.32 |
1370304000000 | 113.06 |
1370390400000 | 111.2 |
1370476800000 | 110.54 |
1370563200000 | 111.44 |
1370822400000 | 111.93 |
1370908800000 | 110.54 |
1370995200000 | 109.64 |
1371081600000 | 110.33 |
1371168000000 | 110.04 |
1371427200000 | 111.01 |
1371513600000 | 111.06 |
1371600000000 | 110.47 |
1371686400000 | 108.46 |
1371772800000 | 108.55 |
1372032000000 | 107.3 |
1372118400000 | 108.3 |
1372204800000 | 109.92 |
1372291200000 | 110.77 |
1372377600000 | 110.71 |
1372636800000 | 111.23 |
1372723200000 | 111.31 |
1372809600000 | 111.5 |
1372896000000 | 112.62 |
1372982400000 | 113.38 |
1373241600000 | 113.7 |
1373328000000 | 115.27 |
1373414400000 | 115.03 |
1373500800000 | 115.25 |
1373587200000 | 115.29 |
1373846400000 | 115.49 |
1373932800000 | 114.69 |
1374019200000 | 115.29 |
1374105600000 | 115.86 |
1374192000000 | 115.6 |
1374451200000 | 115.7 |
1374537600000 | 115.42 |
1374624000000 | 115.21 |
1374710400000 | 115.13 |
1374796800000 | 114.74 |
1375056000000 | 114.26 |
1375142400000 | 114.48 |
1375228800000 | 114.01 |
1375315200000 | 115.7 |
1375401600000 | 116.04 |
1375660800000 | 116.21 |
1375747200000 | 115.5 |
1375833600000 | 114.71 |
1375920000000 | 114.79 |
1376006400000 | 115.01 |
1376265600000 | 115.31 |
1376352000000 | 116.05 |
1376438400000 | 115.83 |
1376524800000 | 114.52 |
1376611200000 | 113.91 |
1376870400000 | 113.24 |
1376956800000 | 112.48 |
1377043200000 | 112.12 |
1377129600000 | 112.97 |
1377216000000 | 113.3 |
1377475200000 | 113.25 |
1377561600000 | 111.57 |
1377648000000 | 111.59 |
1377734400000 | 112.67 |
1377820800000 | 112.36 |
1378080000000 | 113.03 |
1378166400000 | 113.73 |
1378252800000 | 114.15 |
1378339200000 | 114.9 |
1378425600000 | 114.94 |
1378684800000 | 115.19 |
1378771200000 | 116.14 |
1378857600000 | 116.29 |
1378944000000 | 116.04 |
1379030400000 | 116.48 |
1379289600000 | 116.67 |
1379376000000 | 116.73 |
1379462400000 | 117.75 |
1379548800000 | 116.99 |
1379635200000 | 116.58 |
1379894400000 | 116.32 |
1379980800000 | 116.18 |
1380067200000 | 115.92 |
1380153600000 | 116.36 |
1380240000000 | 115.74 |
1380499200000 | 114.92 |
1380585600000 | 115.79 |
1380672000000 | 115.03 |
1380758400000 | 114.2 |
1380844800000 | 114.78 |
1381104000000 | 114.11 |
1381190400000 | 112.93 |
1381276800000 | 113.4 |
1381363200000 | 115.25 |
1381449600000 | 115.8 |
1381708800000 | 115.98 |
1381795200000 | 116.42 |
1381881600000 | 117.4 |
1381968000000 | 117.14 |
1382054400000 | 117.77 |
1382313600000 | 118.07 |
1382400000000 | 117.99 |
1382486400000 | 117.21 |
1382572800000 | 117.49 |
1382659200000 | 117.49 |
1382918400000 | 117.73 |
1383004800000 | 118.12 |
1383091200000 | 117.97 |
1383177600000 | 118.84 |
1383264000000 | 119.36 |
1383523200000 | 119.56 |
1383609600000 | 119.53 |
1383696000000 | 119.71 |
1383782400000 | 119.54 |
1383868800000 | 120.36 |
1384128000000 | 120.22 |
1384214400000 | 119.83 |
1384300800000 | 120.33 |
1384387200000 | 120.72 |
1384473600000 | 121.22 |
1384732800000 | 120.88 |
1384819200000 | 120.38 |
1384905600000 | 120.56 |
1384992000000 | 120.97 |
1385078400000 | 120.91 |
1385337600000 | 121.18 |
1385424000000 | 120.59 |
1385510400000 | 120.68 |
1385596800000 | 120.8 |
1385683200000 | 120.63 |
1385942400000 | 120.63 |
1386028800000 | 119.75 |
1386115200000 | 119.34 |
1386201600000 | 118.04 |
1386288000000 | 118.81 |
1386547200000 | 118.91 |
1386633600000 | 118.23 |
1386720000000 | 117.04 |
1386806400000 | 116.48 |
1386892800000 | 116.59 |
1387152000000 | 117.13 |
1387238400000 | 116.96 |
1387324800000 | 118.21 |
1387411200000 | 119.4 |
1387497600000 | 119.99 |
1387756800000 | 120.47 |
1387843200000 | 120.95 |
1388102400000 | 121.07 |
1388361600000 | 120.96 |
1388448000000 | 121.59 |
1388620800000 | 121.53 |
1388707200000 | 122.04 |
1388966400000 | 121.41 |
1389052800000 | 122.17 |
1389139200000 | 122.51 |
1389225600000 | 122.36 |
1389312000000 | 122.29 |
1389571200000 | 121.81 |
1389657600000 | 121.92 |
1389744000000 | 123.38 |
1389830400000 | 123.25 |
1389916800000 | 123.48 |
1390176000000 | 123.39 |
1390262400000 | 123.7 |
1390348800000 | 123.66 |
1390435200000 | 121.84 |
1390521600000 | 119.43 |
1390780800000 | 118.45 |
1390867200000 | 119.03 |
1390953600000 | 118.74 |
1391040000000 | 119.67 |
1391126400000 | 119.7 |
1391385600000 | 117.46 |
1391472000000 | 117.27 |
1391558400000 | 117.35 |
1391644800000 | 118.28 |
1391731200000 | 119.53 |
1391990400000 | 119.69 |
1392076800000 | 120.69 |
1392163200000 | 121.76 |
1392249600000 | 121.44 |
1392336000000 | 121.73 |
1392595200000 | 121.86 |
1392681600000 | 121.96 |
1392768000000 | 121.55 |
1392854400000 | 121.92 |
1392940800000 | 121.99 |
1393200000000 | 122.82 |
1393286400000 | 122.9 |
1393372800000 | 123.12 |
1393459200000 | 123.2 |
1393545600000 | 122.6 |
1393804800000 | 121.38 |
1393891200000 | 123.32 |
1393977600000 | 123.5 |
1394064000000 | 123.15 |
1394150400000 | 122.64 |
1394409600000 | 122.14 |
1394496000000 | 121.98 |
1394582400000 | 121.13 |
1394668800000 | 119.93 |
1394755200000 | 119.09 |
1395014400000 | 120.02 |
1395100800000 | 121.02 |
1395187200000 | 120.55 |
1395273600000 | 121.3 |
1395360000000 | 121.18 |
1395619200000 | 120.61 |
1395705600000 | 121.36 |
1395792000000 | 121.24 |
1395878400000 | 121.56 |
1395964800000 | 122.05 |
1396224000000 | 122.7 |
1396310400000 | 123.33 |
1396396800000 | 123.84 |
1396483200000 | 124.12 |
1396569600000 | 123.67 |
1396828800000 | 121.96 |
1396915200000 | 121.74 |
1397001600000 | 122.28 |
1397088000000 | 120.41 |
1397174400000 | 119.02 |
1397433600000 | 119.96 |
1397520000000 | 120.02 |
1397606400000 | 121.54 |
1397692800000 | 121.69 |
1398124800000 | 122.99 |
1398211200000 | 122.5 |
1398297600000 | 122.72 |
1398384000000 | 121.75 |
1398643200000 | 121.78 |
1398729600000 | 122.7 |
1398816000000 | 122.67 |
1398902400000 | 122.91 |
1398988800000 | 122.83 |
1399248000000 | 122.77 |
1399334400000 | 121.87 |
1399420800000 | 121.88 |
1399507200000 | 122.67 |
1399593600000 | 123.35 |
1399852800000 | 124.19 |
1399939200000 | 124.86 |
1400025600000 | 124.6 |
1400112000000 | 123.61 |
1400198400000 | 123.74 |
1400457600000 | 123.76 |
1400544000000 | 123.46 |
1400630400000 | 124.35 |
1400716800000 | 124.91 |
1400803200000 | 125.58 |
1401062400000 | 125.84 |
1401148800000 | 126.5 |
1401235200000 | 126.57 |
1401321600000 | 126.92 |
1401408000000 | 126.76 |
1401667200000 | 127.32 |
1401753600000 | 127.1 |
1401840000000 | 127.25 |
1401926400000 | 127.87 |
1402012800000 | 128.33 |
1402272000000 | 128.88 |
1402358400000 | 129.27 |
1402444800000 | 129.11 |
1402531200000 | 128.51 |
1402617600000 | 128.81 |
1402876800000 | 128.36 |
1402963200000 | 128.74 |
1403049600000 | 129.11 |
1403136000000 | 129.33 |
1403222400000 | 129.75 |
1403481600000 | 129.51 |
1403568000000 | 128.85 |
1403654400000 | 128.54 |
1403740800000 | 128.93 |
1403827200000 | 128.69 |
1404086400000 | 128.41 |
1404172800000 | 129.41 |
1404259200000 | 129.82 |
1404345600000 | 130.74 |
1404432000000 | 130.89 |
1404691200000 | 130.15 |
1404777600000 | 128.97 |
1404864000000 | 129.01 |
1404950400000 | 128.51 |
1405036800000 | 128.63 |
1405296000000 | 129.21 |
1405382400000 | 129.36 |
1405468800000 | 130.46 |
1405555200000 | 129.43 |
1405641600000 | 130.13 |
1405900800000 | 129.72 |
1405987200000 | 131.03 |
1406073600000 | 131.35 |
1406160000000 | 131.45 |
1406246400000 | 131.23 |
1406505600000 | 131.15 |
1406592000000 | 131.16 |
1406678400000 | 131.19 |
1406764800000 | 129.27 |
1406851200000 | 128.16 |
1407110400000 | 128.54 |
1407196800000 | 128.1 |
1407283200000 | 127.8 |
1407369600000 | 127.2 |
1407456000000 | 126.93 |
1407715200000 | 128.09 |
1407801600000 | 128.22 |
1407888000000 | 128.71 |
1407974400000 | 129.25 |
1408060800000 | 129.14 |
1408320000000 | 130.32 |
1408406400000 | 131.32 |
1408492800000 | 131.68 |
1408579200000 | 132.19 |
1408665600000 | 132.28 |
1408924800000 | 133.35 |
1409011200000 | 133.62 |
1409097600000 | 133.72 |
1409184000000 | 133.48 |
1409270400000 | 133.8 |
1409529600000 | 134.13 |
1409616000000 | 134.25 |
1409702400000 | 134.48 |
1409788800000 | 136.01 |
1409875200000 | 136.2 |
1410134400000 | 135.81 |
1410220800000 | 135.31 |
1410307200000 | 135.49 |
1410393600000 | 135.31 |
1410480000000 | 134.78 |
1410739200000 | 134.52 |
1410825600000 | 134.86 |
1410912000000 | 134.89 |
1410998400000 | 135.88 |
1411084800000 | 136.53 |
1411344000000 | 135.66 |
1411430400000 | 134.48 |
1411516800000 | 135.72 |
1411603200000 | 134.72 |
1411689600000 | 135.57 |
1411948800000 | 135.19 |
1412035200000 | 135.48 |
1412121600000 | 134.34 |
1412208000000 | 132.78 |
1412294400000 | 134.84 |
1412553600000 | 134.62 |
1412640000000 | 132.54 |
1412726400000 | 132.76 |
1412812800000 | 130.94 |
1412899200000 | 129.68 |
1413158400000 | 128.09 |
1413244800000 | 127.98 |
1413331200000 | 125.88 |
1413417600000 | 125.39 |
1413504000000 | 127.17 |
1413763200000 | 128.09 |
1413849600000 | 130.56 |
1413936000000 | 131.01 |
1414022400000 | 132.15 |
1414108800000 | 132.6 |
1414368000000 | 132.1 |
1414454400000 | 133.1 |
1414540800000 | 133.12 |
1414627200000 | 134.81 |
1414713600000 | 137.35 |
1414972800000 | 137.08 |
1415059200000 | 136.19 |
1415145600000 | 137.68 |
1415232000000 | 138.35 |
1415318400000 | 138.47 |
1415577600000 | 138.81 |
1415664000000 | 139.19 |
1415750400000 | 138.51 |
1415836800000 | 138.68 |
1415923200000 | 138.74 |
1416182400000 | 138.75 |
1416268800000 | 139.08 |
1416355200000 | 138.64 |
1416441600000 | 138.67 |
1416528000000 | 141.02 |
1416787200000 | 141.01 |
1416873600000 | 140.71 |
1416960000000 | 140.68 |
1417046400000 | 140.97 |
1417132800000 | 140.81 |
1417392000000 | 139.95 |
1417478400000 | 141.21 |
1417564800000 | 142.43 |
1417651200000 | 140.92 |
1417737600000 | 142.73 |
1417996800000 | 141.88 |
1418083200000 | 139.95 |
1418169600000 | 138.2 |
1418256000000 | 138.62 |
1418342400000 | 135.9 |
1418601600000 | 134.66 |
1418688000000 | 133.76 |
1418774400000 | 136.24 |
1418860800000 | 140.25 |
1418947200000 | 141.32 |
1419206400000 | 141.9 |
1419292800000 | 142.83 |
1419379200000 | 142.87 |
1419811200000 | 143.4 |
1419897600000 | 142.74 |
1419984000000 | 142.59 |
1420156800000 | 143.01 |
1420416000000 | 141.4 |
1420502400000 | 140.07 |
1420588800000 | 142.03 |
1420675200000 | 144.91 |
1420761600000 | 143.58 |
1421020800000 | 143.22 |
1421107200000 | 143.85 |
1421193600000 | 142.68 |
1421280000000 | 144.91 |
1421366400000 | 147.02 |
1421625600000 | 145.98 |
1421712000000 | 147.04 |
1421798400000 | 147.61 |
1421884800000 | 151.18 |
1421971200000 | 153.23 |
1422230400000 | 153.53 |
1422316800000 | 151.05 |
1422403200000 | 150.45 |
1422489600000 | 150.89 |
1422576000000 | 150.18 |
1422835200000 | 150.78 |
1422921600000 | 151.13 |
1423008000000 | 151.56 |
1423094400000 | 152.5 |
1423180800000 | 153.07 |
1423440000000 | 152.59 |
1423526400000 | 153.75 |
1423612800000 | 153.62 |
1423699200000 | 154.56 |
1423785600000 | 155.17 |
1424044800000 | 155.22 |
1424131200000 | 155.45 |
1424217600000 | 156.41 |
1424304000000 | 156.28 |
1424390400000 | 157.24 |
1424649600000 | 157.7 |
1424736000000 | 158.34 |
1424822400000 | 158.2 |
1424908800000 | 160 |
1424995200000 | 159.83 |
1425254400000 | 160.48 |
1425340800000 | 159.89 |
1425427200000 | 160.88 |
1425513600000 | 161.66 |
1425600000000 | 162.27 |
1425859200000 | 162.42 |
1425945600000 | 161.79 |
1426032000000 | 163.7 |
1426118400000 | 164.83 |
1426204800000 | 165.59 |
1426464000000 | 166.57 |
1426550400000 | 165.87 |
1426636800000 | 166.84 |
1426723200000 | 166.97 |
1426809600000 | 166.51 |
1427068800000 | 164.83 |
1427155200000 | 164.7 |
1427241600000 | 162.07 |
1427328000000 | 161.94 |
1427414400000 | 162.34 |
1427673600000 | 164.34 |
1427760000000 | 164.19 |
1427846400000 | 163.61 |
1427932800000 | 162.82 |
1428364800000 | 164.51 |
1428451200000 | 165.89 |
1428537600000 | 168.17 |
1428624000000 | 169.7 |
1428883200000 | 169.87 |
1428969600000 | 168.67 |
1429056000000 | 170.32 |
1429142400000 | 169.11 |
1429228800000 | 166.27 |
1429488000000 | 167.49 |
1429574400000 | 168.09 |
1429660800000 | 168.82 |
1429747200000 | 168.09 |
1429833600000 | 167.86 |
1430092800000 | 167.83 |
1430179200000 | 166.48 |
1430265600000 | 163.25 |
1430352000000 | 160.82 |
1430438400000 | 161.36 |
1430697600000 | 162.54 |
1430784000000 | 160.61 |
1430870400000 | 158.24 |
1430956800000 | 159.24 |
1431043200000 | 162.15 |
1431302400000 | 162.66 |
1431388800000 | 160.94 |
1431475200000 | 159.99 |
1431561600000 | 160.74 |
1431648000000 | 160.27 |
1431907200000 | 161.52 |
1431993600000 | 164.52 |
1432080000000 | 164.86 |
1432166400000 | 165.17 |
1432252800000 | 165.99 |
1432512000000 | 166.03 |
1432598400000 | 165.84 |
1432684800000 | 167.31 |
1432771200000 | 166.45 |
1432857600000 | 164.68 |
1433116800000 | 165.6 |
1433203200000 | 162.59 |
1433289600000 | 161.3 |
1433376000000 | 159.8 |
1433462400000 | 160.85 |
1433721600000 | 158.76 |
1433808000000 | 158.12 |
1433894400000 | 159.58 |
1433980800000 | 160.81 |
1434067200000 | 159.53 |
1434326400000 | 158.53 |
1434412800000 | 159.33 |
1434499200000 | 159.14 |
1434585600000 | 158.38 |
1434672000000 | 158.97 |
1434931200000 | 160.03 |
1435017600000 | 163.16 |
1435104000000 | 162.22 |
1435190400000 | 161.79 |
1435276800000 | 162.04 |
1435536000000 | 158.34 |
1435622400000 | 158.34 |
1435708800000 | 160 |
1435795200000 | 159.95 |
1435881600000 | 159.73 |
1436140800000 | 158.63 |
1436227200000 | 160.12 |
1436313600000 | 156.56 |
1436400000000 | 157.87 |
1436486400000 | 158.44 |
1436745600000 | 162.21 |
1436832000000 | 163.35 |
1436918400000 | 163.93 |
1437004800000 | 165.99 |
1437091200000 | 166.57 |
1437350400000 | 166.58 |
1437436800000 | 165.18 |
1437523200000 | 164.72 |
1437609600000 | 163.19 |
1437696000000 | 161.84 |
1437955200000 | 158.7 |
1438041600000 | 160.74 |
1438128000000 | 162 |
1438214400000 | 163.45 |
1438300800000 | 162.25 |
1438560000000 | 163 |
1438646400000 | 162.99 |
1438732800000 | 164.72 |
1438819200000 | 163.07 |
1438905600000 | 162.18 |
1439164800000 | 163.35 |
1439251200000 | 160.77 |
1439337600000 | 157.99 |
1439424000000 | 158.85 |
1439510400000 | 159.3 |
1439769600000 | 160.35 |
1439856000000 | 160.53 |
1439942400000 | 158.54 |
1440028800000 | 153.92 |
1440115200000 | 148.22 |
1440374400000 | 139.56 |
1440460800000 | 141.14 |
1440547200000 | 144.08 |
1440633600000 | 149.48 |
1440720000000 | 150.14 |
1440979200000 | 149.22 |
1441065600000 | 144.53 |
1441152000000 | 146.18 |
1441238400000 | 148.58 |
1441324800000 | 145.88 |
1441584000000 | 145.6 |
1441670400000 | 147.69 |
1441756800000 | 148.26 |
1441843200000 | 147.24 |
1441929600000 | 146.52 |
1442188800000 | 145.84 |
1442275200000 | 147.23 |
1442361600000 | 148.71 |
1442448000000 | 148.39 |
1442534400000 | 145.67 |
1442793600000 | 147.82 |
1442880000000 | 146.1 |
1442966400000 | 145.58 |
1443052800000 | 142.84 |
1443139200000 | 145.01 |
1443398400000 | 141.49 |
1443484800000 | 140.32 |
1443571200000 | 143.91 |
1443657600000 | 144.07 |
1443744000000 | 144.77 |
1444003200000 | 148.27 |
1444089600000 | 147.87 |
1444176000000 | 149.25 |
1444262400000 | 149.53 |
1444348800000 | 149.48 |
1444608000000 | 149.31 |
1444694400000 | 148.09 |
1444780800000 | 146.58 |
1444867200000 | 149.28 |
1444953600000 | 150.14 |
1445212800000 | 150.7 |
1445299200000 | 150.06 |
1445385600000 | 149.57 |
1445472000000 | 153.52 |
1445558400000 | 156.97 |
1445817600000 | 156.65 |
1445904000000 | 155.86 |
1445990400000 | 157.21 |
1446076800000 | 158 |
1446163200000 | 156.75 |
1446422400000 | 157.69 |
1446508800000 | 159.07 |
1446595200000 | 160.04 |
1446681600000 | 159.81 |
1446768000000 | 161.09 |
1447027200000 | 159.9 |
1447113600000 | 160.56 |
1447200000000 | 160.22 |
1447286400000 | 158 |
1447372800000 | 156.74 |
1447632000000 | 158.02 |
1447718400000 | 159.93 |
1447804800000 | 161.34 |
1447891200000 | 160.93 |
1447977600000 | 162.16 |
1448236800000 | 162.39 |
1448323200000 | 161.83 |
1448409600000 | 162.63 |
1448496000000 | 162.98 |
1448582400000 | 163.01 |
1448841600000 | 162.94 |
1448928000000 | 163.75 |
1449014400000 | 163.04 |
1449100800000 | 157.22 |
1449187200000 | 158.12 |
1449446400000 | 157.95 |
1449532800000 | 156.19 |
1449619200000 | 154.33 |
1449705600000 | 154.62 |
1449792000000 | 151.44 |
1450051200000 | 150.45 |
1450137600000 | 153.17 |
1450224000000 | 154.87 |
1450310400000 | 155.26 |
1450396800000 | 153.14 |
1450656000000 | 152.56 |
1450742400000 | 152.87 |
1450828800000 | 155.99 |
1450915200000 | 155.13 |
1451260800000 | 154.6 |
1451347200000 | 157 |
1451433600000 | 156.07 |
1451520000000 | 155.56 |
1451865600000 | 153.29 |
1451952000000 | 154.37 |
1452038400000 | 152 |
1452124800000 | 147.67 |
1452211200000 | 145.31 |
1452470400000 | 145.62 |
1452556800000 | 146.29 |
1452643200000 | 144.49 |
1452729600000 | 144.87 |
1452816000000 | 140.86 |
1453075200000 | 141.1 |
1453161600000 | 141.44 |
1453248000000 | 138.76 |
1453334400000 | 140.15 |
1453420800000 | 143.89 |
1453680000000 | 142.38 |
1453766400000 | 143.41 |
1453852800000 | 142.81 |
1453939200000 | 141.86 |
1454025600000 | 146.11 |
1454284800000 | 145.61 |
1454371200000 | 142.97 |
1454457600000 | 141.14 |
1454544000000 | 140.34 |
1454630400000 | 138.32 |
1454889600000 | 135.91 |
1454976000000 | 132.98 |
1455062400000 | 134.19 |
1455148800000 | 130.94 |
1455235200000 | 133.5 |
1455494400000 | 136.47 |
1455580800000 | 137.89 |
1455667200000 | 140.16 |
1455753600000 | 140.62 |
1455840000000 | 140.05 |
1456099200000 | 142.84 |
1456185600000 | 141.31 |
1456272000000 | 140.77 |
1456358400000 | 142.39 |
1456444800000 | 143.86 |
1456704000000 | 143.94 |
1456790400000 | 146.63 |
1456876800000 | 148.31 |
1456963200000 | 147.83 |
1457049600000 | 147.66 |
1457308800000 | 147.87 |
1457395200000 | 145.67 |
1457481600000 | 146.55 |
1457568000000 | 144.64 |
1457654400000 | 147.2 |
1457913600000 | 148.09 |
1458000000000 | 147.25 |
1458086400000 | 147.83 |
1458172800000 | 146.59 |
1458259200000 | 147.15 |
1458518400000 | 147.38 |
1458604800000 | 147.9 |
1458691200000 | 147.47 |
1458777600000 | 146.74 |
1459209600000 | 147.68 |
1459296000000 | 147.03 |
1459382400000 | 146.06 |
1459468800000 | 145.84 |
1459728000000 | 145.5 |
1459814400000 | 143.52 |
1459900800000 | 144.83 |
1459987200000 | 143.73 |
1460073600000 | 144.33 |
1460332800000 | 143.89 |
1460419200000 | 145.75 |
1460505600000 | 149.03 |
1460592000000 | 149.94 |
1460678400000 | 149.32 |
1460937600000 | 149.2 |
1461024000000 | 150.19 |
1461110400000 | 150.96 |
1461196800000 | 151.19 |
1461283200000 | 151.41 |
1461542400000 | 150.72 |
1461628800000 | 150.43 |
1461715200000 | 150.3 |
1461801600000 | 149.49 |
1461888000000 | 147.08 |
1462147200000 | 146.67 |
1462233600000 | 145.2 |
1462320000000 | 144.2 |
1462406400000 | 145.03 |
1462492800000 | 144.89 |
1462752000000 | 145.21 |
1462838400000 | 146.94 |
1462924800000 | 145.67 |
1463011200000 | 145.71 |
1463097600000 | 145.84 |
1463356800000 | 146.54 |
1463443200000 | 145.97 |
1463529600000 | 146.77 |
1463616000000 | 146.45 |
1463702400000 | 147.49 |
1463961600000 | 147.34 |
1464048000000 | 149.51 |
1464134400000 | 151.04 |
1464220800000 | 150.84 |
1464307200000 | 151.92 |
1464566400000 | 151.9 |
1464652800000 | 151.82 |
1464739200000 | 151.09 |
1464825600000 | 151.26 |
1464912000000 | 149.35 |
1465171200000 | 149.54 |
1465257600000 | 150.44 |
1465344000000 | 150.33 |
1465430400000 | 150.2 |
1465516800000 | 148.41 |
1465776000000 | 146.48 |
1465862400000 | 146.21 |
1465948800000 | 146.23 |
1466035200000 | 146.79 |
1466121600000 | 146.26 |
1466380800000 | 147.79 |
1466467200000 | 149.12 |
1466553600000 | 148.89 |
1466640000000 | 150.12 |
1466726400000 | 145.4 |
1466985600000 | 143.68 |
1467072000000 | 145.22 |
1467158400000 | 147.82 |
1467244800000 | 149.32 |
1467331200000 | 149.75 |
1467590400000 | 149.68 |
1467676800000 | 148.61 |
1467763200000 | 148.57 |
1467849600000 | 148.92 |
1467936000000 | 151.05 |
1468195200000 | 152.26 |
1468281600000 | 153.37 |
1468368000000 | 153.25 |
1468454400000 | 154.09 |
1468540800000 | 154.26 |
1468800000000 | 154.65 |
1468886400000 | 154.93 |
1468972800000 | 155.81 |
1469059200000 | 155.81 |
1469145600000 | 156.18 |
1469404800000 | 156.03 |
1469491200000 | 156.09 |
1469577600000 | 156.11 |
1469664000000 | 154.9 |
1469750400000 | 154.94 |
1470009600000 | 154.72 |
1470096000000 | 152.96 |
1470182400000 | 153.3 |
1470268800000 | 154.2 |
1470355200000 | 155.96 |
1470614400000 | 156.27 |
1470700800000 | 156.62 |
1470787200000 | 155.83 |
1470873600000 | 156.36 |
1470960000000 | 156.42 |
1471219200000 | 156.45 |
1471305600000 | 154.84 |
1471392000000 | 154.64 |
1471478400000 | 154.37 |
1471564800000 | 154.01 |
1471824000000 | 154.06 |
1471910400000 | 154.76 |
1471996800000 | 155.13 |
1472083200000 | 154.31 |
1472169600000 | 154.23 |
1472428800000 | 155.66 |
1472515200000 | 155.74 |
1472601600000 | 155.54 |
1472688000000 | 155.18 |
1472774400000 | 156.53 |
1473033600000 | 157.06 |
1473120000000 | 156.57 |
1473206400000 | 156.73 |
1473292800000 | 156 |
1473379200000 | 153.67 |
1473638400000 | 154.09 |
1473724800000 | 151.98 |
1473811200000 | 151.67 |
1473897600000 | 152.78 |
1473984000000 | 153.16 |
1474243200000 | 153.53 |
1474329600000 | 153.74 |
1474416000000 | 155.86 |
1474502400000 | 156.17 |
1474588800000 | 155.48 |
1474848000000 | 153.52 |
1474934400000 | 154.96 |
1475020800000 | 155.5 |
1475107200000 | 154.5 |
1475193600000 | 154.87 |
1475452800000 | 154.93 |
1475539200000 | 155.35 |
1475625600000 | 155.03 |
1475712000000 | 155.23 |
1475798400000 | 154.58 |
1476057600000 | 155.42 |
1476144000000 | 155.09 |
1476230400000 | 155.21 |
1476316800000 | 154.42 |
1476403200000 | 155.21 |
1476662400000 | 154.8 |
1476748800000 | 156.34 |
1476835200000 | 156.99 |
1476921600000 | 157.33 |
1477008000000 | 157.84 |
1477267200000 | 158.06 |
1477353600000 | 157.93 |
1477440000000 | 156.94 |
1477526400000 | 156.41 |
1477612800000 | 155.84 |
1477872000000 | 155.35 |
1477958400000 | 153.58 |
1478044800000 | 151.58 |
1478131200000 | 151.38 |
1478217600000 | 150.34 |
1478476800000 | 153.78 |
1478563200000 | 154.16 |
1478649600000 | 155.79 |
1478736000000 | 157.37 |
1478822400000 | 157.3 |
1479081600000 | 158.75 |
1479168000000 | 159.51 |
1479254400000 | 160.05 |
1479340800000 | 160.93 |
1479427200000 | 161.51 |
1479686400000 | 161.96 |
1479772800000 | 162.67 |
1479859200000 | 163.17 |
1479945600000 | 163.05 |
1480032000000 | 163.14 |
1480291200000 | 162.66 |
1480377600000 | 162.36 |
1480464000000 | 162.23 |
1480550400000 | 161.8 |
1480636800000 | 161.06 |
1480896000000 | 160.89 |
1480982400000 | 161.75 |
1481068800000 | 163.34 |
1481155200000 | 166.07 |
1481241600000 | 167.89 |
1481500800000 | 166.71 |
1481587200000 | 167.55 |
1481673600000 | 166.48 |
1481760000000 | 169.22 |
1481846400000 | 169.35 |
1482105600000 | 169.3 |
1482192000000 | 170.47 |
1482278400000 | 169.47 |
1482364800000 | 168.88 |
1482451200000 | 168.95 |
1482796800000 | 169.16 |
1482883200000 | 169.29 |
1482969600000 | 167.99 |
1483056000000 | 166.94 |
1483315200000 | 167.15 |
1483401600000 | 170.13 |
1483488000000 | 170.32 |
1483574400000 | 169.22 |
1483660800000 | 169.63 |
1483920000000 | 169.4 |
1484006400000 | 169.1 |
1484092800000 | 170.87 |
1484179200000 | 168.52 |
1484265600000 | 169.43 |
1484524800000 | 169.28 |
1484611200000 | 167.83 |
1484697600000 | 168.07 |
1484784000000 | 168.42 |
1484870400000 | 168.01 |
1485129600000 | 166.82 |
1485216000000 | 167.45 |
1485302400000 | 169.07 |
1485388800000 | 170.06 |
1485475200000 | 169.48 |
1485734400000 | 168.69 |
1485820800000 | 166.93 |
1485907200000 | 167.8 |
1485993600000 | 167.17 |
1486080000000 | 168.36 |
1486339200000 | 168.43 |
1486425600000 | 169.19 |
1486512000000 | 169.4 |
1486598400000 | 170.51 |
1486684800000 | 171.86 |
1486944000000 | 172.94 |
1487030400000 | 173.58 |
1487116800000 | 174.43 |
1487203200000 | 173.15 |
1487289600000 | 173.8 |
1487548800000 | 173.97 |
1487635200000 | 175.86 |
1487721600000 | 175.69 |
1487808000000 | 175.14 |
1487894400000 | 175.02 |
1488153600000 | 174.33 |
1488240000000 | 173.84 |
1488326400000 | 176.54 |
1488412800000 | 176.34 |
1488499200000 | 175.76 |
1488758400000 | 174.9 |
1488844800000 | 174.65 |
1488931200000 | 174.53 |
1489017600000 | 174.24 |
1489104000000 | 174.01 |
1489363200000 | 174.2 |
1489449600000 | 173.91 |
1489536000000 | 175.12 |
1489622400000 | 174.51 |
1489708800000 | 174.33 |
1489968000000 | 173.95 |
1490054400000 | 171.79 |
1490140800000 | 171.54 |
1490227200000 | 172.06 |
1490313600000 | 171.89 |
1490572800000 | 170.58 |
1490659200000 | 172.19 |
1490745600000 | 173.79 |
1490832000000 | 174.32 |
1490918400000 | 174.37 |
1491177600000 | 174.63 |
1491264000000 | 174.54 |
1491350400000 | 174.16 |
1491436800000 | 174.27 |
1491523200000 | 174.83 |
1491782400000 | 175.27 |
1491868800000 | 174.92 |
1491955200000 | 174.61 |
1492041600000 | 173.64 |
1492473600000 | 172.81 |
1492560000000 | 172.42 |
1492646400000 | 172.7 |
1492732800000 | 173.54 |
1492992000000 | 173.55 |
1493078400000 | 173.5 |
1493164800000 | 174.37 |
1493251200000 | 174.42 |
1493337600000 | 173.76 |
1493596800000 | 173.75 |
1493683200000 | 174.38 |
1493769600000 | 173.99 |
1493856000000 | 173.7 |
1493942400000 | 173.95 |
1494201600000 | 174.96 |
1494288000000 | 175.23 |
1494374400000 | 175.85 |
1494460800000 | 175.4 |
1494547200000 | 174.7 |
1494806400000 | 174.57 |
1494892800000 | 173.38 |
1494979200000 | 170.33 |
1495065600000 | 170.44 |
1495152000000 | 170.63 |
1495411200000 | 170.71 |
1495497600000 | 171.17 |
1495584000000 | 171.9 |
1495670400000 | 172.05 |
1495756800000 | 172.26 |
1496016000000 | 172.3 |
1496102400000 | 172.16 |
1496188800000 | 171.31 |
1496275200000 | 172.62 |
1496361600000 | 173.01 |
1496620800000 | 173.04 |
1496707200000 | 172.3 |
1496793600000 | 172.45 |
1496880000000 | 172.75 |
1496966400000 | 173.19 |
1497225600000 | 172.52 |
1497312000000 | 173.37 |
1497398400000 | 172.47 |
1497484800000 | 173.06 |
1497571200000 | 172.9 |
1497830400000 | 174.56 |
1497916800000 | 173.96 |
1498003200000 | 173.48 |
1498089600000 | 173.44 |
1498176000000 | 173.08 |
1498435200000 | 173.27 |
1498521600000 | 171.16 |
1498608000000 | 171.25 |
1498694400000 | 169.29 |
1498780800000 | 169.3 |
1499040000000 | 170.2 |
1499126400000 | 170.29 |
1499212800000 | 170.69 |
1499299200000 | 168.59 |
1499385600000 | 169.08 |
1499644800000 | 169.51 |
1499731200000 | 168.95 |
1499817600000 | 170.46 |
1499904000000 | 171.1 |
1499990400000 | 171.46 |
1500249600000 | 171.19 |
1500336000000 | 169.64 |
1500422400000 | 171.29 |
1500508800000 | 170.03 |
1500595200000 | 169.26 |
1500854400000 | 169.13 |
1500940800000 | 169.4 |
1501027200000 | 169.92 |
1501113600000 | 169.59 |
1501200000000 | 168.24 |
1501459200000 | 167.79 |
1501545600000 | 168.33 |
1501632000000 | 167.67 |
1501718400000 | 167.24 |
1501804800000 | 168.96 |
1502064000000 | 168.71 |
1502150400000 | 169.14 |
1502236800000 | 168.61 |
1502323200000 | 166.72 |
1502409600000 | 165.87 |
1502668800000 | 167.22 |
1502755200000 | 167.81 |
1502841600000 | 168.42 |
1502928000000 | 166.44 |
1503014400000 | 165.81 |
1503273600000 | 165.01 |
1503360000000 | 166.79 |
1503446400000 | 165.85 |
1503532800000 | 165.72 |
1503619200000 | 165.28 |
1503878400000 | 164.3 |
1503964800000 | 163.2 |
1504051200000 | 164.89 |
1504137600000 | 166.31 |
1504224000000 | 167.01 |
1504483200000 | 166.32 |
1504569600000 | 165.5 |
1504656000000 | 165.68 |
1504742400000 | 165.21 |
1504828800000 | 165.06 |
1505088000000 | 167 |
1505174400000 | 167.99 |
1505260800000 | 168.4 |
1505347200000 | 168.7 |
1505433600000 | 167.73 |
1505692800000 | 168.07 |
1505779200000 | 168.25 |
1505865600000 | 168.24 |
1505952000000 | 168.51 |
1506038400000 | 168.26 |
1506297600000 | 169.19 |
1506384000000 | 170.09 |
1506470400000 | 170.98 |
1506556800000 | 170.64 |
1506643200000 | 170.85 |
1506902400000 | 172.41 |
1506988800000 | 172.61 |
1507075200000 | 172.62 |
1507161600000 | 173.73 |
1507248000000 | 173.27 |
1507507200000 | 173.09 |
1507593600000 | 172.66 |
1507680000000 | 172.48 |
1507766400000 | 172.37 |
1507852800000 | 173.01 |
1508112000000 | 173.76 |
1508198400000 | 174.14 |
1508284800000 | 174.02 |
1508371200000 | 173.14 |
1508457600000 | 174.2 |
1508716800000 | 174.35 |
1508803200000 | 174.24 |
1508889600000 | 172.84 |
1508976000000 | 174.61 |
1509062400000 | 177.21 |
1509321600000 | 176.61 |
1509408000000 | 176.48 |
1509494400000 | 177.4 |
1509580800000 | 176.71 |
1509667200000 | 177.71 |
1509926400000 | 178.32 |
1510012800000 | 178.47 |
1510099200000 | 178.67 |
1510185600000 | 177.35 |
1510272000000 | 176.63 |
1510531200000 | 176.12 |
1510617600000 | 174.46 |
1510704000000 | 172.8 |
1510790400000 | 174.51 |
1510876800000 | 174.22 |
1511136000000 | 174.92 |
1511222400000 | 176.23 |
1511308800000 | 175.65 |
1511395200000 | 175.11 |
1511481600000 | 174.26 |
1511740800000 | 174.16 |
1511827200000 | 175.75 |
1511913600000 | 175.99 |
1512000000000 | 175.88 |
1512086400000 | 176.01 |
1512345600000 | 176.33 |
1512432000000 | 176.02 |
1512518400000 | 175.99 |
1512604800000 | 176.44 |
1512691200000 | 177.92 |
1512950400000 | 177.99 |
1513036800000 | 179.11 |
1513123200000 | 178.76 |
1513209600000 | 177.96 |
1513296000000 | 178.68 |
1513555200000 | 179.65 |
1513641600000 | 179.02 |
1513728000000 | 177.92 |
1513814400000 | 178.71 |
1513900800000 | 179.03 |
1514332800000 | 178.47 |
1514419200000 | 178.12 |
1514505600000 | 176.82 |
1514851200000 | 177.39 |
1514937600000 | 178.48 |
1515024000000 | 179.26 |
1515110400000 | 180.98 |
1515369600000 | 181.97 |
1515456000000 | 183.03 |
1515542400000 | 182.28 |
1515628800000 | 182.07 |
1515715200000 | 181.69 |
1515974400000 | 180.58 |
1516060800000 | 180.79 |
1516147200000 | 181.45 |
1516233600000 | 181.25 |
1516320000000 | 182.35 |
1516579200000 | 183.06 |
1516665600000 | 183.32 |
1516752000000 | 182.2 |
1516838400000 | 180.53 |
1516924800000 | 182.67 |
1517184000000 | 182.62 |
1517270400000 | 180.16 |
1517356800000 | 179.36 |
1517443200000 | 179.2 |
1517529600000 | 176.44 |
1517788800000 | 171.43 |
1517875200000 | 171.8 |
1517961600000 | 172.76 |
1518048000000 | 168.84 |
1518134400000 | 169.23 |
1518393600000 | 170.88 |
1518480000000 | 170.14 |
1518566400000 | 171.48 |
1518652800000 | 172.47 |
1518739200000 | 173.5 |
1518998400000 | 174.1 |
1519084800000 | 174.14 |
1519171200000 | 173.82 |
1519257600000 | 173.75 |
1519344000000 | 175.97 |
1519603200000 | 177.64 |
1519689600000 | 176.86 |
1519776000000 | 175.66 |
1519862400000 | 173.63 |
1519948800000 | 171.67 |
1520208000000 | 172.75 |
1520294400000 | 172.77 |
1520380800000 | 172.6 |
1520467200000 | 174.36 |
1520553600000 | 176.38 |
1520812800000 | 176.95 |
1520899200000 | 175.09 |
1520985600000 | 174.82 |
1521072000000 | 175.26 |
1521158400000 | 175.92 |
1521417600000 | 173.34 |
1521504000000 | 174.19 |
1521590400000 | 174.1 |
1521676800000 | 170.71 |
1521763200000 | 166.92 |
1522022400000 | 168.36 |
1522108800000 | 168.04 |
1522195200000 | 167.86 |
1522281600000 | 169.97 |
1522713600000 | 168.87 |
1522800000000 | 169.49 |
1522886400000 | 172.05 |
1522972800000 | 169.4 |
1523232000000 | 169.46 |
1523318400000 | 171.29 |
1523404800000 | 170.21 |
1523491200000 | 171.8 |
1523577600000 | 171.56 |
1523836800000 | 171.87 |
1523923200000 | 173.51 |
1524009600000 | 173.78 |
1524096000000 | 173.42 |
1524182400000 | 173.26 |
1524441600000 | 173.84 |
1524528000000 | 172.75 |
1524614400000 | 172.85 |
1524700800000 | 175.03 |
1524787200000 | 175.56 |
1525046400000 | 175.1 |
1525132800000 | 176.26 |
1525219200000 | 176.18 |
1525305600000 | 175.83 |
1525392000000 | 177.62 |
1525651200000 | 178.5 |
1525737600000 | 179.27 |
1525824000000 | 180.43 |
1525910400000 | 181.19 |
1525996800000 | 181.05 |
1526256000000 | 181.05 |
1526342400000 | 181.25 |
1526428800000 | 182.64 |
1526515200000 | 182.83 |
1526601600000 | 182.76 |
1526860800000 | 183.82 |
1526947200000 | 183.38 |
1527033600000 | 183.85 |
1527120000000 | 183.11 |
1527206400000 | 183.6 |
1527465600000 | 183.78 |
1527552000000 | 182.63 |
1527638400000 | 183.18 |
1527724800000 | 181.64 |
1527811200000 | 183.17 |
1528070400000 | 183.83 |
1528156800000 | 184.06 |
1528243200000 | 183.82 |
1528329600000 | 183.19 |
1528416000000 | 184.07 |
1528675200000 | 184.06 |
1528761600000 | 184.52 |
1528848000000 | 184.3 |
1528934400000 | 186.38 |
1529020800000 | 186.16 |
1529280000000 | 185.45 |
1529366400000 | 184.93 |
1529452800000 | 185.27 |
1529539200000 | 183.82 |
1529625600000 | 184.06 |
1529884800000 | 180.72 |
1529971200000 | 181.33 |
1530057600000 | 181.31 |
1530144000000 | 181.75 |
1530230400000 | 181.08 |
1530489600000 | 181.37 |
1530576000000 | 180.7 |
1530662400000 | 180.76 |
1530748800000 | 181.01 |
1530835200000 | 181.7 |
1531094400000 | 183.21 |
1531180800000 | 184.13 |
1531267200000 | 182.5 |
1531353600000 | 184.25 |
1531440000000 | 184.92 |
1531699200000 | 184.18 |
1531785600000 | 185.01 |
1531872000000 | 185.96 |
1531958400000 | 185.8 |
1532044800000 | 184.67 |
1532304000000 | 184.7 |
1532390400000 | 185.63 |
1532476800000 | 187.12 |
1532563200000 | 187.34 |
1532649600000 | 186.96 |
1532908800000 | 185.3 |
1532995200000 | 185.78 |
1533081600000 | 186 |
1533168000000 | 186.75 |
1533254400000 | 187.74 |
1533513600000 | 188.37 |
1533600000000 | 188.68 |
1533686400000 | 188.49 |
1533772800000 | 188.83 |
1533859200000 | 189 |
1534118400000 | 188.1 |
1534204800000 | 189.72 |
1534291200000 | 188.76 |
1534377600000 | 188.68 |
1534464000000 | 188.96 |
1534723200000 | 189.17 |
1534809600000 | 188.41 |
1534896000000 | 187.63 |
1534982400000 | 187.41 |
1535068800000 | 187.72 |
1535328000000 | 188.66 |
1535414400000 | 188.25 |
1535500800000 | 189.3 |
1535587200000 | 189.11 |
1535673600000 | 189.04 |
1535932800000 | 188.93 |
1536019200000 | 189.14 |
1536105600000 | 186.96 |
1536192000000 | 186.03 |
1536278400000 | 186.18 |
1536537600000 | 186.31 |
1536624000000 | 187.07 |
1536710400000 | 186.78 |
1536796800000 | 186.9 |
1536883200000 | 187.4 |
1537142400000 | 186.48 |
1537228800000 | 187.36 |
1537315200000 | 188.37 |
1537401600000 | 188.63 |
1537488000000 | 188.88 |
1537747200000 | 187.92 |
1537833600000 | 188.17 |
1537920000000 | 188.39 |
1538006400000 | 189.36 |
1538092800000 | 189.89 |
1538352000000 | 190.71 |
1538438400000 | 190.68 |
1538524800000 | 190.89 |
1538611200000 | 189.5 |
1538697600000 | 188.37 |
1538956800000 | 188.15 |
1539043200000 | 187.72 |
1539129600000 | 182.46 |
1539216000000 | 178.19 |
1539302400000 | 179.85 |
1539561600000 | 178.54 |
1539648000000 | 181.79 |
1539734400000 | 182.49 |
1539820800000 | 180.89 |
1539907200000 | 180.5 |
1540166400000 | 180.19 |
1540252800000 | 178.46 |
1540339200000 | 175.44 |
1540425600000 | 177.09 |
1540512000000 | 175.13 |
1540771200000 | 174.38 |
1540857600000 | 176.6 |
1540944000000 | 179.45 |
1541030400000 | 180.07 |
1541116800000 | 180.14 |
1541376000000 | 179.91 |
1541462400000 | 180.51 |
1541548800000 | 182.69 |
1541635200000 | 183.31 |
1541721600000 | 182.73 |
1541980800000 | 181.34 |
1542067200000 | 180.66 |
1542153600000 | 179.22 |
1542240000000 | 180.02 |
1542326400000 | 179.31 |
1542585600000 | 176.43 |
1542672000000 | 174.15 |
1542758400000 | 175.25 |
1542844800000 | 175.04 |
1542931200000 | 175.27 |
1543190400000 | 177.49 |
1543276800000 | 178.35 |
1543363200000 | 181.15 |
1543449600000 | 179.83 |
1543536000000 | 181.4 |
1543795200000 | 183.29 |
1543881600000 | 178.92 |
1543968000000 | 178.3 |
1544054400000 | 176.01 |
1544140800000 | 173.61 |
1544400000000 | 172.58 |
1544486400000 | 173.52 |
1544572800000 | 174.87 |
1544659200000 | 175.04 |
1544745600000 | 173.13 |
1545004800000 | 170.14 |
1545091200000 | 169.16 |
1545177600000 | 167.1 |
1545264000000 | 164.42 |
1545350400000 | 162.05 |
1545609600000 | 159.44 |
1545868800000 | 164.59 |
1545955200000 | 164.9 |
1546214400000 | 166.11 |
1546387200000 | 166.96 |
1546473600000 | 164.07 |
1546560000000 | 168.17 |
1546819200000 | 169.05 |
1546905600000 | 170.68 |
1546992000000 | 171.07 |
1547078400000 | 171.43 |
1547164800000 | 172.05 |
1547424000000 | 171.43 |
1547510400000 | 173.31 |
1547596800000 | 174.17 |
1547683200000 | 175.12 |
1547769600000 | 177.5 |
1548028800000 | 177.53 |
1548115200000 | 175.82 |
1548201600000 | 175.53 |
1548288000000 | 176.29 |
1548374400000 | 177.27 |
1548633600000 | 175.52 |
1548720000000 | 175.78 |
1548806400000 | 177.37 |
1548892800000 | 178.2 |
1548979200000 | 178.34 |
1549238400000 | 179.64 |
1549324800000 | 181.12 |
1549411200000 | 181.29 |
1549497600000 | 179.81 |
1549584000000 | 179.56 |
1549843200000 | 180.46 |
1549929600000 | 182.16 |
1550016000000 | 183.09 |
1550102400000 | 182.87 |
1550188800000 | 184.69 |
1550448000000 | 184.62 |
1550534400000 | 184.44 |
1550620800000 | 184.81 |
1550707200000 | 184.34 |
1550793600000 | 185.29 |
1551052800000 | 185.64 |
1551139200000 | 185.5 |
1551225600000 | 185.08 |
1551312000000 | 184.37 |
1551398400000 | 185.28 |
1551657600000 | 185.88 |
1551744000000 | 185.84 |
1551830400000 | 184.83 |
1551916800000 | 184.63 |
1552003200000 | 183.56 |
1552262400000 | 185.91 |
1552348800000 | 185.96 |
1552435200000 | 186.47 |
1552521600000 | 186.65 |
1552608000000 | 187.42 |
1552867200000 | 188.04 |
1552953600000 | 188.17 |
1553040000000 | 187.32 |
1553126400000 | 188.58 |
1553212800000 | 187.02 |
1553472000000 | 185.58 |
1553558400000 | 187.72 |
1553644800000 | 187.43 |
1553731200000 | 187.75 |
1553817600000 | 189.02 |
1554076800000 | 191.33 |
1554163200000 | 191.91 |
1554249600000 | 192.47 |
1554336000000 | 192.53 |
1554422400000 | 193.06 |
1554681600000 | 192.71 |
1554768000000 | 191.69 |
1554854400000 | 192.58 |
1554940800000 | 192.09 |
1555027200000 | 192.39 |
1555286400000 | 192.69 |
1555372800000 | 192.97 |
1555459200000 | 192.74 |
1555545600000 | 193.67 |
1555977600000 | 195.51 |
1556064000000 | 195.1 |
1556150400000 | 195.86 |
1556236800000 | 196.23 |
1556496000000 | 196.31 |
1556582400000 | 195.97 |
1556668800000 | 194.67 |
1556755200000 | 194.86 |
1556841600000 | 196.24 |
1557100800000 | 195.14 |
1557187200000 | 192.53 |
1557273600000 | 191.94 |
1557360000000 | 190.24 |
1557446400000 | 190.61 |
1557705600000 | 187.09 |
1557792000000 | 188.74 |
1557878400000 | 189.88 |
1557964800000 | 191.75 |
1558051200000 | 191.23 |
1558310400000 | 190.03 |
1558396800000 | 190.89 |
1558483200000 | 190.84 |
1558569600000 | 188.69 |
1558656000000 | 188.49 |
1558915200000 | 188.82 |
1559001600000 | 188.21 |
1559088000000 | 187 |
1559174400000 | 187.44 |
1559260800000 | 185.36 |
1559520000000 | 184.2 |
1559606400000 | 186.57 |
1559692800000 | 187.82 |
1559779200000 | 188.16 |
1559865600000 | 189.32 |
1560124800000 | 190.53 |
1560211200000 | 191.02 |
1560297600000 | 190.45 |
1560384000000 | 191.41 |
1560470400000 | 191.68 |
1560729600000 | 191.61 |
1560816000000 | 194.03 |
1560902400000 | 194.6 |
1560988800000 | 195.22 |
1561075200000 | 194.21 |
1561334400000 | 193.07 |
1561420800000 | 191.85 |
1561507200000 | 191.53 |
1561593600000 | 192.48 |
1561680000000 | 193.22 |
1561939200000 | 195.66 |
1562025600000 | 196.71 |
1562112000000 | 198.22 |
1562198400000 | 198.4 |
1562284800000 | 198.54 |
1562544000000 | 197.65 |
1562630400000 | 197.6699 |
1562716800000 | 197.6 |
1562803200000 | 198.01 |
1562889600000 | 198.73 |
1563148800000 | 198.76 |
1563235200000 | 198.8899 |
1563321600000 | 197.98 |
1563408000000 | 197.9199 |
1563494400000 | 197.58 |
1563753600000 | 197.8899 |
1563840000000 | 200.23 |
1563926400000 | 201.15 |
1564012800000 | 199.87 |
1564099200000 | 201.07 |
1564358400000 | 200.65 |
1564444800000 | 199.73 |
1564531200000 | 198.44 |
1564617600000 | 198.58 |
1564704000000 | 195.56 |
1564963200000 | 189.36 |
1565049600000 | 190.29 |
1565136000000 | 190.37 |
1565222400000 | 193.52 |
1565308800000 | 192.51 |
1565568000000 | 190.65 |
1565654400000 | 192.6 |
1565740800000 | 189.05 |
1565827200000 | 189.32 |
1565913600000 | 191.72 |
1566172800000 | 194 |
1566259200000 | 193.11 |
1566345600000 | 194.43 |
1566432000000 | 194.25 |
1566518400000 | 190.58 |
1566777600000 | 191.36 |
1566864000000 | 191.69 |
1566950400000 | 192.7 |
1567036800000 | 194.76 |
1567123200000 | 196.28 |
1567382400000 | 196.86 |
1567468800000 | 196.1 |
1567555200000 | 196.98 |
1567641600000 | 199.04 |
1567728000000 | 199.41 |
1567987200000 | 199.19 |
1568073600000 | 199.38 |
1568160000000 | 201.48 |
1568246400000 | 201.61 |
1568332800000 | 201.13 |
1568592000000 | 201.77 |
1568678400000 | 201.3899 |
1568764800000 | 201.11 |
1568851200000 | 201.59 |
1568937600000 | 201.78 |
1569196800000 | 201.68 |
1569283200000 | 200.61 |
1569369600000 | 201.37 |
1569456000000 | 201.6399 |
1569542400000 | 200.74 |
1569801600000 | 201.94 |
1569888000000 | 199.75 |
1569974400000 | 195.85 |
1570060800000 | 196.01 |
1570147200000 | 198.13 |
1570406400000 | 197.72 |
1570492800000 | 195.96 |
1570579200000 | 196.79 |
1570665600000 | 197.34 |
1570752000000 | 199.7 |
1571011200000 | 199.56 |
1571097600000 | 201.38 |
1571184000000 | 200.97 |
1571270400000 | 200.36 |
1571356800000 | 199.52 |
1571616000000 | 200.66 |
1571702400000 | 200.35 |
1571788800000 | 200.93 |
1571875200000 | 201.86 |
1571961600000 | 202.8 |
1572220800000 | 203.58 |
1572307200000 | 203.27 |
1572393600000 | 203.54 |
1572480000000 | 202.69 |
1572566400000 | 204.05 |
1572825600000 | 205.12 |
1572912000000 | 206.35 |
1572998400000 | 206.5 |
1573084800000 | 207.57 |
1573171200000 | 208.1699 |
1573430400000 | 207.71 |
1573516800000 | 208.45 |
1573603200000 | 208.35 |
1573689600000 | 208.18 |
1573776000000 | 208.8 |
1574035200000 | 208.61 |
1574121600000 | 208.6399 |
1574208000000 | 207.95 |
1574294400000 | 207.31 |
1574380800000 | 208.38 |
1574640000000 | 210.41 |
1574726400000 | 210.79 |
1574812800000 | 211.8 |
1574899200000 | 211.56 |
1574985600000 | 210.31 |
1575244800000 | 208.11 |
1575331200000 | 206.71 |
1575417600000 | 207.71 |
1575504000000 | 207.87 |
1575590400000 | 210.28 |
1575849600000 | 209.57 |
1575936000000 | 208.95 |
1576022400000 | 209.47 |
1576108800000 | 210.16 |
1576195200000 | 210.91 |
1576454400000 | 212.54 |
1576540800000 | 212.08 |
1576627200000 | 212.3 |
1576713600000 | 213.11 |
1576800000000 | 214.6 |
1577059200000 | 214.57 |
1577145600000 | 214.68 |
1577404800000 | 214.54 |
1577664000000 | 212.72 |
1577750400000 | 212.77 |
1577923200000 | 214.83 |
1578009600000 | 214.27 |
1578268800000 | 213.8 |
1578355200000 | 214.59 |
1578441600000 | 215.36 |
1578528000000 | 216.9 |
1578614400000 | 216.54 |
1578873600000 | 217.06 |
1578960000000 | 217.39 |
1579046400000 | 217.06 |
1579132800000 | 218.47 |
1579219200000 | 220.23 |
1579478400000 | 220.44 |
1579564800000 | 219.65 |
1579651200000 | 220.26 |
1579737600000 | 220.37 |
1579824000000 | 219.83 |
1580083200000 | 216.4 |
1580169600000 | 218.1 |
1580256000000 | 218.18 |
1580342400000 | 217.23 |
1580428800000 | 213.77 |
1580688000000 | 215.06 |
1580774400000 | 218.52 |
1580860800000 | 221.17 |
1580947200000 | 222.78 |
1581033600000 | 222.02 |
1581292800000 | 223.55 |
1581379200000 | 224.49 |
1581465600000 | 226.25 |
1581552000000 | 226.8 |
1581638400000 | 227 |
1581897600000 | 227.22 |
1581984000000 | 226.53 |
1582070400000 | 228.13 |
1582156800000 | 226.79 |
1582243200000 | 224.09 |
1582502400000 | 217.35 |
1582588800000 | 211.53 |
1582675200000 | 210.51 |
1582761600000 | 200.82 |
1582848000000 | 197.53 |
1583107200000 | 201.22 |
1583193600000 | 197.65 |
1583280000000 | 203.75 |
1583366400000 | 198.66 |
1583452800000 | 192.6 |
1583712000000 | 177.33 |
1583798400000 | 183.27 |
1583884800000 | 177.56 |
1583971200000 | 162.95 |
1584057600000 | 172.09 |
1584316800000 | 155.1399 |
1584403200000 | 163.61 |
1584489600000 | 157.5 |
1584576000000 | 160.76 |
1584662400000 | 157.32 |
1584921600000 | 152.01 |
1585008000000 | 164.49 |
1585094400000 | 168 |
1585180800000 | 172.99 |
1585267200000 | 168.35 |
1585526400000 | 172.68 |
1585612800000 | 171.98 |
1585699200000 | 166.2 |
1585785600000 | 168.8899 |
1585872000000 | 167.43 |
1586131200000 | 177.3 |
1586217600000 | 177.22 |
1586304000000 | 181.51 |
1586390400000 | 182.97 |
1586822400000 | 186.1 |
1586908800000 | 182.95 |
1586995200000 | 184.35 |
1587081600000 | 188.49 |
1587340800000 | 186.65 |
1587427200000 | 181.21 |
1587513600000 | 185.09 |
1587600000000 | 185.69 |
1587686400000 | 187.16 |
1587945600000 | 190 |
1588032000000 | 190.16 |
1588118400000 | 194.1699 |
1588204800000 | 190.98 |
1588291200000 | 185.71 |
1588550400000 | 186.57 |
1588636800000 | 189.88 |
1588723200000 | 189.9 |
1588809600000 | 192.05 |
1588896000000 | 193.71 |
1589155200000 | 194.56 |
1589241600000 | 191.31 |
1589328000000 | 188.77 |
1589414400000 | 189.15 |
1589500800000 | 189.9199 |
1589760000000 | 194.72 |
1589846400000 | 192.7 |
1589932800000 | 194.81 |
1590019200000 | 193.9199 |
1590105600000 | 194.6399 |
1590364800000 | 195.6399 |
1590451200000 | 196.91 |
1590537600000 | 198.95 |
1590624000000 | 198.69 |
1590710400000 | 197.58 |
1590969600000 | 198.84 |
1591056000000 | 200.19 |
1591142400000 | 202.6699 |
1591228800000 | 200.1399 |
1591315200000 | 204.94 |
1591574400000 | 206.95 |
1591660800000 | 205.08 |
1591747200000 | 204.52 |
1591833600000 | 194.11 |
1591920000000 | 197.15 |
1592179200000 | 197.1 |
1592265600000 | 202.26 |
1592352000000 | 202.51 |
1592438400000 | 202.38 |
1592524800000 | 202.52 |
1592784000000 | 202.15 |
1592870400000 | 202.44 |
1592956800000 | 198.51 |
1593043200000 | 200.73 |
1593129600000 | 197.91 |
1593388800000 | 198.56 |
1593475200000 | 201.2 |
1593561600000 | 201.59 |
1593648000000 | 203.66 |
1593734400000 | 203.34 |
1593993600000 | 205.48 |
1594080000000 | 204.19 |
1594166400000 | 204.28 |
1594252800000 | 203.99 |
1594339200000 | 205.05 |
1594598400000 | 203.62 |
1594684800000 | 204.41 |
1594771200000 | 206.6399 |
1594857600000 | 205.3899 |
1594944000000 | 205.98 |
1595203200000 | 207.58 |
1595289600000 | 207.43 |
1595376000000 | 206.03 |
1595462400000 | 204.28 |
1595548800000 | 202.3 |
1595808000000 | 201.6 |
1595894400000 | 201.35 |
1595980800000 | 202.27 |
1596067200000 | 200.53 |
1596153600000 | 200.15 |
1596412800000 | 203.44 |
1596499200000 | 204.3 |
1596585600000 | 203.74 |
1596672000000 | 204.74 |
1596758400000 | 205.1699 |
1597017600000 | 205.79 |
1597104000000 | 205.76 |
1597190400000 | 207.93 |
1597276800000 | 207.35 |
1597363200000 | 206.96 |
1597622400000 | 207.23 |
1597708800000 | 206.81 |
1597795200000 | 206.76 |
1597881600000 | 207.33 |
1597968000000 | 208.68 |
1598227200000 | 210.15 |
1598313600000 | 210.55 |
1598400000000 | 212.82 |
1598486400000 | 212.96 |
1598572800000 | 212.26 |
1598832000000 | 211.16 |
1598918400000 | 212.12 |
1599004800000 | 216.45 |
1599091200000 | 210.66 |
1599177600000 | 208.96 |
1599436800000 | 209.23 |
1599523200000 | 205.24 |
1599609600000 | 208.31 |
1599696000000 | 205.15 |
1599782400000 | 205.81 |
1600041600000 | 207.56 |
1600128000000 | 208.97 |
1600214400000 | 208.97 |
1600300800000 | 207.6 |
1600387200000 | 205.47 |
1600646400000 | 204.28 |
1600732800000 | 206.1399 |
1600819200000 | 203.53 |
1600905600000 | 203.49 |
1600992000000 | 206.2 |
1601251200000 | 209.33 |
1601337600000 | 207.29 |
1601424000000 | 207.96 |
1601510400000 | 208.99 |
1601596800000 | 207.69 |
1601856000000 | 209.93 |
1601942400000 | 208.23 |
1602028800000 | 211.01 |
1602115200000 | 212.71 |
1602201600000 | 213.36 |
1602460800000 | 216.04 |
1602547200000 | 216.27 |
1602633600000 | 215.04 |
1602720000000 | 214.45 |
1602806400000 | 214.35 |
1603065600000 | 211.46 |
1603152000000 | 210.94 |
1603238400000 | 209.77 |
1603324800000 | 210.65 |
1603411200000 | 211.31 |
1603670400000 | 208.15 |
1603756800000 | 207.3 |
1603843200000 | 202.36 |
1603929600000 | 204.8899 |
1604016000000 | 202.52 |
1604275200000 | 205.19 |
1604361600000 | 207.7 |
1604448000000 | 212.49 |
1604534400000 | 214.95 |
1604620800000 | 214.48 |
1604880000000 | 217.58 |
1604966400000 | 217.77 |
1605052800000 | 220.98 |
1605139200000 | 218.5 |
1605225600000 | 219.83 |
1605484800000 | 222.21 |
1605571200000 | 221.26 |
1605657600000 | 220.1 |
1605744000000 | 221.01 |
1605830400000 | 220.37 |
1606089600000 | 221.52 |
1606176000000 | 223.83 |
1606262400000 | 223.62 |
1606348800000 | 223.69 |
1606435200000 | 223.94 |
1606694400000 | 222.24 |
1606780800000 | 223.1 |
1606867200000 | 222.55 |
1606953600000 | 221.64 |
1607040000000 | 223.47 |
1607299200000 | 223.3 |
1607385600000 | 224.14 |
1607472000000 | 223.57 |
1607558400000 | 222.76 |
1607644800000 | 222.61 |
1607904000000 | 222.31 |
1607990400000 | 223.8 |
1608076800000 | 224.3 |
1608163200000 | 225.01 |
1608249600000 | 224.5 |
1608508800000 | 223.13 |
1608595200000 | 223.82 |
1608681600000 | 224.17 |
1608768000000 | 224.9 |
1609113600000 | 225.72 |
1609200000000 | 225.88 |
1609286400000 | 225.1 |
1609372800000 | 226.52 |
1609718400000 | 224.37 |
1609804800000 | 225.39 |
1609891200000 | 226.37 |
1609977600000 | 229.77 |
1610064000000 | 231.61 |
1610323200000 | 231.63 |
1610409600000 | 231.91 |
1610496000000 | 232.33 |
1610582400000 | 232.6 |
1610668800000 | 231.41 |
1610928000000 | 231.65 |
1611014400000 | 232.23 |
1611100800000 | 235.12 |
1611187200000 | 234.75 |
1611273600000 | 233.47 |
1611532800000 | 234.32 |
1611619200000 | 233.38 |
1611705600000 | 229.84 |
1611792000000 | 230.5 |
1611878400000 | 225.94 |
1612137600000 | 230.3 |
1612224000000 | 234.29 |
1612310400000 | 234.92 |
1612396800000 | 237.15 |
1612483200000 | 237.61 |
1612742400000 | 239.18 |
1612828800000 | 238.42 |
1612915200000 | 237.95 |
1613001600000 | 238.58 |
1613088000000 | 239.82 |
1613347200000 | 240.54 |
1613433600000 | 240.66 |
1613520000000 | 241.18 |
1613606400000 | 239.21 |
1613692800000 | 238.46 |
1613952000000 | 236.6 |
1614038400000 | 236.16 |
1614124800000 | 237.71 |
1614211200000 | 232.39 |
1614297600000 | 231.18 |
1614556800000 | 237.66 |
1614643200000 | 236.04 |
1614729600000 | 233.52 |
1614816000000 | 231.01 |
1614902400000 | 235.12 |
1615161600000 | 235.51 |
1615248000000 | 238.58 |
1615334400000 | 239.35 |
1615420800000 | 240.84 |
1615507200000 | 241.3 |
1615766400000 | 242.96 |
1615852800000 | 243.7 |
1615939200000 | 243.7 |
1616025600000 | 241.24 |
1616112000000 | 241.06 |
1616371200000 | 241.81 |
1616457600000 | 241.12 |
1616544000000 | 239.91 |
1616630400000 | 241.63 |
1616716800000 | 244.76 |
1616976000000 | 245 |
1617062400000 | 245.24 |
1617148800000 | 245.33 |
1617235200000 | 247.73 |
1617667200000 | 249.14 |
1617753600000 | 248.25 |
1617840000000 | 249.62 |
1617926400000 | 251 |
1618185600000 | 250.34 |
1618272000000 | 251.12 |
1618358400000 | 249.73 |
1618444800000 | 252.08 |
1618531200000 | 252.81 |
1618790400000 | 251.19 |
1618876800000 | 248.06 |
1618963200000 | 249.79 |
1619049600000 | 249.41 |
1619136000000 | 250.72 |
1619395200000 | 251.01 |
1619481600000 | 250.63 |
1619568000000 | 250.42 |
1619654400000 | 250.68 |
1619740800000 | 250.1 |
1620000000000 | 250.05 |
1620086400000 | 248.53 |
1620172800000 | 249.94 |
1620259200000 | 250.28 |
1620345600000 | 250.94 |
1620604800000 | 248.99 |
1620691200000 | 246.17 |
1620777600000 | 243.51 |
1620864000000 | 244.58 |
1620950400000 | 247.39 |
1621209600000 | 246.76 |
1621296000000 | 245.09 |
1621382400000 | 243.61 |
1621468800000 | 246.29 |
1621555200000 | 246.92 |
1621814400000 | 248.29 |
1621900800000 | 247.85 |
1621987200000 | 248.74 |
1622073600000 | 249.07 |
1622160000000 | 250.31 |
1622419200000 | 249.12 |
1622505600000 | 249.25 |
1622592000000 | 250.37 |
1622678400000 | 250.61 |
1622764800000 | 252.19 |
1623024000000 | 252.08 |
1623110400000 | 252.21 |
1623196800000 | 251.79 |
1623283200000 | 253.02 |
1623369600000 | 254.74 |
1623628800000 | 255.14 |
1623715200000 | 254.83 |
1623801600000 | 254.34 |
1623888000000 | 257.15 |
1623974400000 | 255.54 |
1624233600000 | 256.44 |
1624320000000 | 258.5299 |
1624406400000 | 257.24 |
1624492800000 | 258.99 |
1624579200000 | 259.41 |
1624838400000 | 260.12 |
1624924800000 | 260.64 |
1625011200000 | 260.8399 |
1625097600000 | 261.46 |
1625184000000 | 263.57 |
1625443200000 | 263.52 |
1625529600000 | 263.67 |
1625616000000 | 264.91 |
1625702400000 | 261.33 |
1625788800000 | 263.69 |
1626048000000 | 265.02 |
1626134400000 | 265.3399 |
1626220800000 | 265.24 |
1626307200000 | 263.8 |
1626393600000 | 262.4 |
1626652800000 | 258.43 |
1626739200000 | 261.74 |
1626825600000 | 263.82 |
1626912000000 | 264.75 |
1626998400000 | 267.6 |
1627257600000 | 267.19 |
1627344000000 | 265.67 |
1627430400000 | 266.27 |
1627516800000 | 266.08 |
1627603200000 | 264.86 |
1627862400000 | 265.21 |
1627948800000 | 266.96 |
1628035200000 | 266.85 |
1628121600000 | 268.39 |
1628208000000 | 269.66 |
1628467200000 | 269.94 |
1628553600000 | 270.63 |
1628640000000 | 271.0299 |
1628726400000 | 271.8 |
1628812800000 | 271.26 |
1629072000000 | 270.96 |
1629158400000 | 270.66 |
1629244800000 | 269.02 |
1629331200000 | 268.36 |
1629417600000 | 269.75 |
1629676800000 | 271.33 |
1629763200000 | 271.75 |
1629849600000 | 272.24 |
1629936000000 | 270.8399 |
1630022400000 | 272.0899 |
1630281600000 | 273.05 |
1630368000000 | 272.5299 |
1630454400000 | 272.39 |
1630540800000 | 272.94 |
1630627200000 | 273.02 |
1630886400000 | 274.05 |
1630972800000 | 273.58 |
1631059200000 | 273.24 |
1631145600000 | 272.15 |
1631232000000 | 270.73 |
1631491200000 | 271.49 |
1631577600000 | 270.54 |
1631664000000 | 271.38 |
1631750400000 | 272.33 |
1631836800000 | 270.81 |
1632096000000 | 266.67 |
1632182400000 | 266.97 |
1632268800000 | 268.77 |
1632355200000 | 271.17 |
1632441600000 | 271.7 |
1632700800000 | 271.19 |
1632787200000 | 266.3 |
1632873600000 | 267.08 |
1632960000000 | 265.93 |
1633046400000 | 266.95 |
1633305600000 | 263.5899 |
1633392000000 | 266.22 |
1633478400000 | 267.22 |
1633564800000 | 269.52 |
1633651200000 | 268.9 |
1633910400000 | 267.88 |
1633996800000 | 267.83 |
1634083200000 | 268.5299 |
1634169600000 | 272.21 |
1634256000000 | 274.07 |
1634515200000 | 274.56 |
1634601600000 | 275.56 |
1634688000000 | 276.47 |
1634774400000 | 276.88 |
1634860800000 | 276.87 |
1635120000000 | 278.5 |
1635206400000 | 279.73 |
1635292800000 | 278.22 |
1635379200000 | 278.76 |
1635465600000 | 280.86 |
1635724800000 | 282.01 |
1635811200000 | 282.64 |
1635897600000 | 283.93 |
1635984000000 | 286.12 |
1636070400000 | 286.33 |
1636329600000 | 286.0299 |
1636416000000 | 285.27 |
1636502400000 | 284.47 |
1636588800000 | 285.7799 |
1636675200000 | 288.44 |
1636934400000 | 289.25 |
1637020800000 | 291.65 |
1637107200000 | 291.7 |
1637193600000 | 291.12 |
1637280000000 | 291.49 |
1637539200000 | 291.42 |
1637625600000 | 290.39 |
1637712000000 | 292.19 |
1637798400000 | 292.2799 |
1637884800000 | 283.45 |
1638144000000 | 286.61 |
1638230400000 | 282.14 |
1638316800000 | 279.08 |
1638403200000 | 281.2799 |
1638489600000 | 279.96 |
1638748800000 | 282.73 |
1638835200000 | 289.5 |
1638921600000 | 288.47 |
1639008000000 | 287.54 |
1639094400000 | 288.35 |
1639353600000 | 286.74 |
1639440000000 | 284.5899 |
1639526400000 | 288.38 |
1639612800000 | 286.41 |
1639699200000 | 284.85 |
1639958400000 | 280.8399 |
1640044800000 | 286.21 |
1640131200000 | 287.49 |
1640217600000 | 289.91 |
1640304000000 | 289.47 |
1640563200000 | 292.44 |
1640649600000 | 293.17 |
1640736000000 | 292.25 |
1640822400000 | 292.18 |
1640908800000 | 290.64 |
1641168000000 | 293.38 |
1641254400000 | 293.37 |
1641340800000 | 288.72 |
1641427200000 | 287.85 |
1641513600000 | 285.74 |
1641772800000 | 285.3 |
1641859200000 | 287.17 |
1641945600000 | 287.1 |
1642032000000 | 283.13 |
1642118400000 | 282.71 |
1642377600000 | 283.73 |
1642464000000 | 280.56 |
1642550400000 | 278.19 |
1642636800000 | 276.8399 |
1642723200000 | 271.66 |
1642982400000 | 270.63 |
1643068800000 | 268.62 |
1643155200000 | 268.81 |
1643241600000 | 269.58 |
1643328000000 | 273.68 |
1643587200000 | 277.6 |
1643673600000 | 279.13 |
1643760000000 | 280.25 |
1643846400000 | 271.77 |
1643932800000 | 271.99 |
1644192000000 | 271.7799 |
1644278400000 | 273.81 |
1644364800000 | 278 |
1644451200000 | 273.87 |
1644537600000 | 270.95 |
1644796800000 | 270.5899 |
1644883200000 | 273.3399 |
1644969600000 | 273.65 |
1645056000000 | 269.05 |
1645142400000 | 267.37 |
1645401600000 | 266.73 |
1645488000000 | 264.36 |
1645574400000 | 261.04 |
1645660800000 | 265.36 |
1645747200000 | 268.92 |
1646006400000 | 268.98 |
1646092800000 | 266.94 |
1646179200000 | 271.61 |
1646265600000 | 269.67 |
1646352000000 | 268.64 |
1646611200000 | 262.46 |
1646697600000 | 260.29 |
1646784000000 | 264.13 |
1646870400000 | 263.94 |
1646956800000 | 262.31 |
1647216000000 | 260.82 |
1647302400000 | 264.44 |
1647388800000 | 270.81 |
1647475200000 | 272.27 |
1647561600000 | 276.54 |
1647820800000 | 276.2799 |
1647907200000 | 279.66 |
1647993600000 | 277.75 |
1648080000000 | 280.07 |
1648166400000 | 281.21 |
1648425600000 | 282.88 |
1648512000000 | 284.22 |
1648598400000 | 281.31 |
1648684800000 | 278.33 |
1648771200000 | 280.79 |
1649030400000 | 284.14 |
1649116800000 | 282.68 |
1649203200000 | 279.44 |
1649289600000 | 279.71 |
1649376000000 | 280.58 |
1649635200000 | 276.17 |
1649721600000 | 275.55 |
1649808000000 | 278.57 |
1649894400000 | 278.22 |
1650326400000 | 279.96 |
1650412800000 | 278.96 |
1650499200000 | 276.37 |
1650585600000 | 270.89 |
1650844800000 | 271.98 |
1650931200000 | 267.19 |
1651017600000 | 270.31 |
1651104000000 | 275.47 |
1651190400000 | 268.55 |
1651449600000 | 269.14 |
1651536000000 | 269.99 |
1651622400000 | 274.61 |
1651708800000 | 267.45 |
1651795200000 | 263.9 |
1652054400000 | 256.36 |
1652140800000 | 256.6 |
1652227200000 | 254.15 |
1652313600000 | 256.19 |
1652400000000 | 262.67 |
1652659200000 | 261.71 |
1652745600000 | 263.45 |
1652832000000 | 256.33 |
1652918400000 | 253.32 |
1653004800000 | 254.62 |
1653264000000 | 256.3399 |
1653350400000 | 252.84 |
1653436800000 | 255.76 |
1653523200000 | 258.95 |
1653609600000 | 264.67 |
1653868800000 | 264.24 |
1653955200000 | 263.58 |
1654041600000 | 262.67 |
1654128000000 | 265.44 |
1654214400000 | 262.08 |
1654473600000 | 263.1 |
1654560000000 | 264.76 |
1654646400000 | 262.29 |
1654732800000 | 258.52 |
1654819200000 | 253.63 |
1655078400000 | 246.95 |
1655164800000 | 245.31 |
1655251200000 | 248.23 |
1655337600000 | 240.06 |
1655424000000 | 240.37 |
1655683200000 | 239.44 |
1655769600000 | 243.35 |
1655856000000 | 242.09 |
1655942400000 | 244.76 |
1656028800000 | 251 |
1656288000000 | 250.27 |
1656374400000 | 248.53 |
1656460800000 | 248.35 |
1656547200000 | 246.13 |
1656633600000 | 248.81 |
1656892800000 | 248.86 |
1656979200000 | 251.97 |
1657065600000 | 253.84 |
1657152000000 | 258.5 |
1657238400000 | 258.61 |
1657497600000 | 257.75 |
1657584000000 | 256.68 |
1657670400000 | 254.4 |
1657756800000 | 254.84 |
1657843200000 | 257.51 |
1658102400000 | 254.73 |
1658188800000 | 259.23 |
1658275200000 | 261.82 |
1658361600000 | 264.3 |
1658448000000 | 262.24 |
1658707200000 | 262.5 |
1658793600000 | 262.01 |
1658880000000 | 267.22 |
1658966400000 | 269.88 |
1659052800000 | 272.42 |
1659312000000 | 270.85 |
1659398400000 | 270.55 |
1659484800000 | 274.92 |
1659571200000 | 273.5899 |
1659657600000 | 273.79 |
1659916800000 | 273.13 |
1660003200000 | 271.37 |
1660089600000 | 273.7799 |
1660176000000 | 273.94 |
1660262400000 | 279.68 |
1660521600000 | 281.81 |
1660608000000 | 282.33 |
1660694400000 | 280.67 |
1660780800000 | 281.91 |
1660867200000 | 280.43 |
1661126400000 | 277.39 |
1661212800000 | 276.25 |
1661299200000 | 276.62 |
1661385600000 | 280.13 |
1661472000000 | 271.95 |
1661731200000 | 270.0899 |
1661817600000 | 267.68 |
1661904000000 | 264.18 |
1661990400000 | 265.33 |
1662076800000 | 262.58 |
1662336000000 | 264.4 |
1662422400000 | 263.64 |
1662508800000 | 265.18 |
1662595200000 | 267.38 |
1662681600000 | 269.92 |
1662940800000 | 271.27 |
1663027200000 | 264.54 |
1663113600000 | 264.73 |
1663200000000 | 262.25 |
1663286400000 | 258.95 |
1663545600000 | 260.42 |
1663632000000 | 258.24 |
1663718400000 | 257.46 |
1663804800000 | 256.24 |
1663891200000 | 253.85 |
1664150400000 | 252.13 |
1664236800000 | 252.48 |
1664323200000 | 255.73 |
1664409600000 | 248.52 |
1664496000000 | 245.54 |
1664755200000 | 250.1 |
1664841600000 | 254.99 |
1664928000000 | 256.46 |
1665014400000 | 254.7 |
1665100800000 | 249.75 |
1665360000000 | 249.43 |
1665446400000 | 247.16 |
1665532800000 | 246.54 |
1665619200000 | 250.51 |
1665705600000 | 246.21 |
1665964800000 | 250.2 |
1666051200000 | 251.89 |
1666137600000 | 251.51 |
1666224000000 | 249.16 |
1666310400000 | 253.52 |
1666569600000 | 254.43 |
1666656000000 | 257.0899 |
1666742400000 | 254.93 |
1666828800000 | 254.98 |
1666915200000 | 259.58 |
1667174400000 | 260.08 |
1667260800000 | 260.35 |
1667347200000 | 255.77 |
1667433600000 | 255.38 |
1667520000000 | 255.82 |
1667779200000 | 255.91 |
1667865600000 | 256.43 |
1667952000000 | 252.87 |
1668038400000 | 261.65 |
1668124800000 | 262.05 |
1668384000000 | 259.96 |
1668470400000 | 261.36 |
1668556800000 | 258.27 |
1668643200000 | 258.61 |
1668729600000 | 259.43 |
1668988800000 | 260.56 |
1669075200000 | 262.89 |
1669161600000 | 262.81 |
1669248000000 | 262.89 |
1669334400000 | 262.67 |
1669593600000 | 259.5299 |
1669680000000 | 260.01 |
1669766400000 | 266.94 |
1669852800000 | 264.31 |
1669939200000 | 263.77 |
1670198400000 | 258.99 |
1670284800000 | 256.38 |
1670371200000 | 255.65 |
1670457600000 | 256.2 |
1670544000000 | 255.75 |
1670803200000 | 258.04 |
1670889600000 | 258.4 |
1670976000000 | 257.27 |
1671062400000 | 250.66 |
1671148800000 | 248.5 |
1671408000000 | 247.41 |
1671494400000 | 246.71 |
1671580800000 | 250.49 |
1671667200000 | 247.89 |
1671753600000 | 248.41 |
1672099200000 | 247.19 |
1672185600000 | 245.51 |
1672272000000 | 247.84 |
1672358400000 | 246.84 |
1672617600000 | 247.31 |
1672704000000 | 249.45 |
1672790400000 | 250.51 |
1672876800000 | 249.63 |
1672963200000 | 252.91 |
1673222400000 | 251.16 |
1673308800000 | 252.21 |
1673395200000 | 254.35 |
1673481600000 | 255.05 |
1673568000000 | 256.1 |
1673827200000 | 256.17 |
1673913600000 | 256.89 |
1674000000000 | 254.22 |
1674086400000 | 252.39 |
1674172800000 | 255.02 |
1674432000000 | 256.95 |
1674518400000 | 256.88 |
1674604800000 | 256.37 |
1674691200000 | 259.42 |
1674777600000 | 260.52 |
1675036800000 | 257.35 |
1675123200000 | 259.82 |
1675209600000 | 260.7 |
1675296000000 | 263.7799 |
1675382400000 | 263.25 |
1675641600000 | 263.67 |
1675728000000 | 267.1 |
1675814400000 | 264.9 |
1675900800000 | 263.12 |
1675987200000 | 264.37 |
1676246400000 | 265.72 |
1676332800000 | 266.05 |
1676419200000 | 267.21 |
1676505600000 | 265.05 |
1676592000000 | 264.14 |
1676851200000 | 263.94 |
1676937600000 | 260.06 |
1677024000000 | 260.39 |
1677110400000 | 261.82 |
1677196800000 | 260.23 |
1677456000000 | 260.25 |
1677542400000 | 259.54 |
1677628800000 | 257.2 |
1677715200000 | 259.74 |
1677801600000 | 263.71 |
1678060800000 | 262.38 |
1678147200000 | 260.89 |
1678233600000 | 261.72 |
1678320000000 | 258.23 |
1678406400000 | 252.19 |
1678665600000 | 249.85 |
1678752000000 | 252.72 |
1678838400000 | 253.81 |
1678924800000 | 255.4 |
1679011200000 | 252.83 |
1679270400000 | 252.85 |
1679356800000 | 254.77 |
1679443200000 | 252.15 |
1679529600000 | 251.09 |
1679616000000 | 253.47 |
1679875200000 | 253.83 |
1679961600000 | 252.74 |
1680048000000 | 256.05 |
1680134400000 | 256.14 |
1680220800000 | 260.23 |
1680480000000 | 260.46 |
1680566400000 | 258.05 |
1680652800000 | 258 |
1680739200000 | 258.17 |
1681171200000 | 259.0299 |
1681257600000 | 257.3399 |
1681344000000 | 258.86 |
1681430400000 | 259.5 |
1681689600000 | 261.81 |
1681776000000 | 261.52 |
1681862400000 | 261.3399 |
1681948800000 | 259.89 |
1682035200000 | 260.13 |
1682294400000 | 259.02 |
1682380800000 | 256.86 |
1682467200000 | 254.71 |
1682553600000 | 258.67 |
1682640000000 | 259.82 |
1682899200000 | 261.07 |
1682985600000 | 258.64 |
1683072000000 | 256.46 |
1683158400000 | 256.32 |
1683244800000 | 260.02 |
1683504000000 | 260.3 |
1683590400000 | 260.43 |
1683676800000 | 260.79 |
1683763200000 | 261.4 |
1683849600000 | 262.16 |
1684108800000 | 263.07 |
1684195200000 | 261.5899 |
1684281600000 | 264.21 |
1684368000000 | 267.33 |
1684454400000 | 267.16 |
1684713600000 | 267.14 |
1684800000000 | 264.91 |
1684886400000 | 262.57 |
1684972800000 | 264.38 |
1685059200000 | 267.99 |
1685318400000 | 268.12 |
1685404800000 | 267.33 |
1685491200000 | 266.65 |
1685577600000 | 267.96 |
1685664000000 | 271.94 |
1685923200000 | 272.11 |
1686009600000 | 273.21 |
1686096000000 | 271.38 |
1686182400000 | 271.31 |
1686268800000 | 272.1 |
1686528000000 | 274.44 |
1686614400000 | 275.32 |
1686700800000 | 275.19 |
1686787200000 | 276.19 |
1686873600000 | 275.45 |
1687132800000 | 274.72 |
1687219200000 | 273.92 |
1687305600000 | 271.3399 |
1687392000000 | 271.58 |
1687478400000 | 270.8 |
1687737600000 | 269.33 |
1687824000000 | 270.85 |
1687910400000 | 272.52 |
1687996800000 | 273.47 |
1688083200000 | 276.04 |
1688342400000 | 276.5899 |
1688428800000 | 276.66 |
1688515200000 | 276.26 |
1688601600000 | 273.12 |
1688688000000 | 270.98 |
1688947200000 | 271 |
1689033600000 | 272.56 |
1689120000000 | 272.58 |
1689206400000 | 273.76 |
1689292800000 | 272.68 |
1689552000000 | 273.3399 |
1689638400000 | 275.25 |
1689724800000 | 276.93 |
1689811200000 | 276.01 |
1689897600000 | 276.68 |
1690156800000 | 278.22 |
1690243200000 | 279.92 |
1690329600000 | 279.0299 |
1690416000000 | 280.07 |
1690502400000 | 281.13 |
1690761600000 | 281.85 |
1690848000000 | 281.62 |
1690934400000 | 278.45 |
1691020800000 | 277.26 |
1691107200000 | 274.79 |
1691366400000 | 276.75 |
1691452800000 | 276.6 |
1691539200000 | 274.46 |
1691625600000 | 274.49 |
1691712000000 | 274.3399 |
1691971200000 | 276.48 |
1692057600000 | 273.25 |
1692144000000 | 271.89 |
1692230400000 | 269.8399 |
1692316800000 | 269.71 |
1692576000000 | 270.68 |
1692662400000 | 271.56 |
1692748800000 | 274.42 |
1692835200000 | 271.67 |
1692921600000 | 273.82 |
1693180800000 | 275.19 |
1693267200000 | 278.37 |
1693353600000 | 277.3399 |
1693440000000 | 278.79 |
1693526400000 | 280.17 |
1693785600000 | 280.83 |
1693872000000 | 281.2799 |
1693958400000 | 279.65 |
1694044800000 | 278.86 |
1694131200000 | 278.63 |
1694390400000 | 279.99 |
1694476800000 | 279.33 |
1694563200000 | 278.8 |
1694649600000 | 283.04 |
1694736000000 | 280.92 |
1694995200000 | 280.02 |
1695081600000 | 279.24 |
1695168000000 | 277.19 |
1695254400000 | 274.02 |
1695340800000 | 273.57 |
1695600000000 | 275.5299 |
1695686400000 | 272.04 |
1695772800000 | 273.27 |
1695859200000 | 273.38 |
1695945600000 | 272.74 |
1696204800000 | 273.91 |
1696291200000 | 270.49 |
1696377600000 | 271.3399 |
1696464000000 | 271.0899 |
1696550400000 | 273.64 |
1696809600000 | 274.38 |
1696896000000 | 275.93 |
1696982400000 | 276.38 |
1697068800000 | 276.81 |
1697155200000 | 275.66 |
1697414400000 | 276.62 |
1697500800000 | 276.14 |
1697587200000 | 273.46 |
1697673600000 | 270.01 |
1697760000000 | 266.32 |
1698019200000 | 265 |
1698105600000 | 267.17 |
1698192000000 | 264.83 |
1698278400000 | 262.81 |
1698364800000 | 261.36 |
1698624000000 | 262.79 |
1698710400000 | 265.04 |
1698796800000 | 268.81 |
1698883200000 | 271.96 |
1698969600000 | 272.11 |
1699228800000 | 272.5899 |
1699315200000 | 274.0299 |
1699401600000 | 273.68 |
1699488000000 | 272.62 |
1699574400000 | 275.81 |
1699833600000 | 275.67 |
1699920000000 | 277.56 |
1700006400000 | 278 |
1700092800000 | 277.44 |
1700179200000 | 278.3399 |
1700438400000 | 278.98 |
1700524800000 | 278.6 |
1700611200000 | 280.75 |
1700697600000 | 280.0299 |
1700784000000 | 279.88 |
1701043200000 | 279.47 |
1701129600000 | 278.63 |
1701216000000 | 279.0299 |
1701302400000 | 281.52 |
STOXX Global 1800 ESG-X | STOXX Global 1800 | |
---|---|---|
2017 | 7.4039867707039 | 8.0899121645162 |
2018 | 6.0134940810551 | 5.9175309203315 |
2019 | -6.1486772214082 | -6.3221035312753 |
2020 | 28.586250050895 | 28.031450747285 |
2021 | 6.514070618803 | 5.1182987206455 |
2022 | 28.554703232665 | 28.267575507695 |
2023 | -15.231975666213 | -14.441467187912 |
2024 | 18.552580853582 | 17.43749459642 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens.
STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons (anti-personnel mines, biological and chemical weapons, cluster weapons, depleted uranium, nuclear weapons and white phosphorus weapons), are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal.
The indices are reviewed quarterly and components are weighted by free-float market cap, with a maximum capped weight of 10% for the EURO STOXX 50 ESG-X Index, and 20% for the remaining Benchmark ESG-X Indices.
Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0476174237 | SXWPESGX | SXWPESGX INDEX | .SXWPESGX |
Net Return USD | CH0476173866 | SXWVESGX | SXWVESGX INDEX | .SXWVESGX |
Gross Return EUR | CH0476174138 | SXWWESGX | SXWWESGX INDEX | .SXWWESGX |
Net Return EUR | CH0476174153 | SXWRESGX | SXWRESGX INDEX | .SXWRESGX |
Price USD | CH0476174195 | SXWLESGX | SXWLESGX INDEX | .SXWLESGX |
Gross Return USD | CH0476174492 | SXWZESGX | SXWZESGX INDEX | .SXWZESGX |
Quick Facts
Weighting | Free-float market cap weighted |
Cap Factor | 0.2 |
No. of components | Variable |
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 | May. 29, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG-X
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 5.090% |
Microsoft Corp. | Technology | USA | 5.049% |
Amazon.com Inc. | Retail | USA | 2.564% |
NVIDIA Corp. | Technology | USA | 2.210% |
ALPHABET CLASS C | Technology | USA | 1.458% |
META PLATFORMS CLASS A | Technology | USA | 1.419% |
TESLA | Automobiles and Parts | USA | 1.243% |
BROADCOM | Technology | USA | 0.939% |
Eli Lilly & Co. | Health Care | USA | 0.894% |
JPMorgan Chase & Co. | Banks | USA | 0.893% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 2023
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.