Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe Total Market 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.
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 Europe Total Market ESG-X | 13,570.3 | 10,491.3 | 7.4 | 1.4 | 328.1 | 0.0 | 3.1 | 0.0 | 3.8 |
STOXX Europe Total Market | 14,920.5 | 11,434.1 | 6.0 | 0.9 | 328.1 | 0.0 | 2.9 | 0.0 | 3.1 |
Supersector weighting (top 10)
Health Care | 16.1 |
---|---|
Industrial Goods and Services | 12.3 |
Banks | 10.3 |
Technology | 8.1 |
Insurance | 5.9 |
Food, Beverage and Tobacco | 5.7 |
Energy | 5.7 |
Consumer Products and Services | 5.6 |
Financial Services | 4.9 |
Construction and Materials | 4.0 |
Country weighting
UK | 21.9 |
---|---|
France | 15.9 |
Switzerland | 14.5 |
Germany | 13.1 |
Netherlands | 6.7 |
Sweden | 6.5 |
Denmark | 5.2 |
Italy | 4.6 |
Spain | 4.5 |
Finland | 1.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Europe Total Market ESG-X | -3.5 | 7.5 | 19.8 | 12.5 | 41.9 | N/A | N/A | 20.0 | 4.0 | 7.3 |
STOXX Europe Total Market | -3.4 | 7.7 | 19.7 | 13.2 | 42.5 | N/A | N/A | 20.0 | 4.3 | 7.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Europe Total Market ESG-X | N/A | N/A | 10.3 | 14.7 | 17.6 | N/A | N/A | 1.8 | 0.2 | 0.4 |
STOXX Europe Total Market | N/A | N/A | 10.3 | 14.6 | 17.7 | N/A | N/A | 1.8 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Europe Total Market ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.4 | 0.4 | 0.4 | 0.4 | 0.5 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Europe Total Market ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -2.8 | -0.6 | 0.1 | -0.5 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe Total Market ESG-X
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Europe Total Market ESG-X | -0.3 | 14.5 | 14.9 | 14.9 | 2.1 | 3.1 | 1.2 | 14.2 |
STOXX Europe Total Market | -0.4 | 14.5 | 14.2 | 14.2 | 2.0 | 3.1 | 1.2 | 14.7 |
Performance and annual returns
STOXX Europe Total Market ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 98.9 |
1332288000000 | 98.77 |
1332374400000 | 97.61 |
1332460800000 | 97.7 |
1332720000000 | 98.63 |
1332806400000 | 98.31 |
1332892800000 | 97.33 |
1332979200000 | 96.05 |
1333065600000 | 97.04 |
1333324800000 | 98.4 |
1333411200000 | 97.4 |
1333497600000 | 95.35 |
1333584000000 | 95.48 |
1334016000000 | 93.1 |
1334102400000 | 93.85 |
1334188800000 | 94.97 |
1334275200000 | 93.59 |
1334534400000 | 93.86 |
1334620800000 | 95.82 |
1334707200000 | 95.19 |
1334793600000 | 94.76 |
1334880000000 | 95.32 |
1335139200000 | 93.13 |
1335225600000 | 94.15 |
1335312000000 | 95.23 |
1335398400000 | 95.28 |
1335484800000 | 96.08 |
1335744000000 | 95.54 |
1335830400000 | 95.94 |
1335916800000 | 95.62 |
1336003200000 | 95.65 |
1336089600000 | 94.08 |
1336348800000 | 94.77 |
1336435200000 | 93.21 |
1336521600000 | 92.98 |
1336608000000 | 93.61 |
1336694400000 | 93.95 |
1336953600000 | 92.22 |
1337040000000 | 91.55 |
1337126400000 | 91.09 |
1337212800000 | 90.08 |
1337299200000 | 89.1 |
1337558400000 | 89.68 |
1337644800000 | 91.45 |
1337731200000 | 89.47 |
1337817600000 | 90.3 |
1337904000000 | 90.54 |
1338163200000 | 90.59 |
1338249600000 | 91.28 |
1338336000000 | 89.96 |
1338422400000 | 89.64 |
1338508800000 | 87.87 |
1338768000000 | 87.42 |
1338854400000 | 87.69 |
1338940800000 | 89.82 |
1339027200000 | 90.87 |
1339113600000 | 90.63 |
1339372800000 | 90.59 |
1339459200000 | 91.07 |
1339545600000 | 90.75 |
1339632000000 | 90.54 |
1339718400000 | 91.45 |
1339977600000 | 91.51 |
1340064000000 | 93.01 |
1340150400000 | 93.57 |
1340236800000 | 93.16 |
1340323200000 | 92.5 |
1340582400000 | 91.03 |
1340668800000 | 90.94 |
1340755200000 | 92.16 |
1340841600000 | 91.71 |
1340928000000 | 94.18 |
1341187200000 | 95.47 |
1341273600000 | 96.42 |
1341360000000 | 96.42 |
1341446400000 | 96.27 |
1341532800000 | 95.29 |
1341792000000 | 94.9 |
1341878400000 | 95.7 |
1341964800000 | 95.69 |
1342051200000 | 94.66 |
1342137600000 | 95.92 |
1342396800000 | 96.1 |
1342483200000 | 95.91 |
1342569600000 | 96.94 |
1342656000000 | 98.08 |
1342742400000 | 96.73 |
1343001600000 | 94.32 |
1343088000000 | 93.9 |
1343174400000 | 93.9 |
1343260800000 | 96.14 |
1343347200000 | 97.29 |
1343606400000 | 98.84 |
1343692800000 | 97.95 |
1343779200000 | 98.36 |
1343865600000 | 97.09 |
1343952000000 | 99.47 |
1344211200000 | 99.99 |
1344297600000 | 100.69 |
1344384000000 | 100.98 |
1344470400000 | 101.4 |
1344556800000 | 101.23 |
1344816000000 | 100.81 |
1344902400000 | 101.48 |
1344988800000 | 101.51 |
1345075200000 | 101.87 |
1345161600000 | 102.51 |
1345420800000 | 102.01 |
1345507200000 | 102.45 |
1345593600000 | 101.23 |
1345680000000 | 100.63 |
1345766400000 | 100.75 |
1346025600000 | 101.21 |
1346112000000 | 100.46 |
1346198400000 | 100.35 |
1346284800000 | 99.58 |
1346371200000 | 100.06 |
1346630400000 | 100.89 |
1346716800000 | 99.82 |
1346803200000 | 100.01 |
1346889600000 | 102.35 |
1346976000000 | 102.74 |
1347235200000 | 102.56 |
1347321600000 | 102.81 |
1347408000000 | 103.02 |
1347494400000 | 102.83 |
1347580800000 | 104.18 |
1347840000000 | 103.82 |
1347926400000 | 103.33 |
1348012800000 | 103.75 |
1348099200000 | 103.56 |
1348185600000 | 104.09 |
1348444800000 | 103.73 |
1348531200000 | 104.19 |
1348617600000 | 102.25 |
1348704000000 | 102.6 |
1348790400000 | 101.42 |
1349049600000 | 102.91 |
1349136000000 | 102.64 |
1349222400000 | 102.51 |
1349308800000 | 102.49 |
1349395200000 | 103.58 |
1349654400000 | 102.6 |
1349740800000 | 102.16 |
1349827200000 | 101.56 |
1349913600000 | 102.34 |
1350000000000 | 101.83 |
1350259200000 | 102.36 |
1350345600000 | 103.73 |
1350432000000 | 104.22 |
1350518400000 | 104.41 |
1350604800000 | 103.62 |
1350864000000 | 103.22 |
1350950400000 | 101.53 |
1351036800000 | 101.98 |
1351123200000 | 102.25 |
1351209600000 | 102.38 |
1351468800000 | 102.01 |
1351555200000 | 102.85 |
1351641600000 | 102.31 |
1351728000000 | 103.61 |
1351814400000 | 104.06 |
1352073600000 | 103.42 |
1352160000000 | 103.99 |
1352246400000 | 102.64 |
1352332800000 | 102.46 |
1352419200000 | 102.31 |
1352678400000 | 102.04 |
1352764800000 | 102.43 |
1352851200000 | 101.57 |
1352937600000 | 100.59 |
1353024000000 | 99.57 |
1353283200000 | 101.7 |
1353369600000 | 102.05 |
1353456000000 | 102.33 |
1353542400000 | 102.97 |
1353628800000 | 103.59 |
1353888000000 | 103.09 |
1353974400000 | 103.39 |
1354060800000 | 103.52 |
1354147200000 | 104.73 |
1354233600000 | 104.53 |
1354492800000 | 104.66 |
1354579200000 | 104.71 |
1354665600000 | 105.02 |
1354752000000 | 105.77 |
1354838400000 | 105.9 |
1355097600000 | 106.03 |
1355184000000 | 106.43 |
1355270400000 | 106.51 |
1355356800000 | 106.15 |
1355443200000 | 106.07 |
1355702400000 | 106.02 |
1355788800000 | 106.52 |
1355875200000 | 107.06 |
1355961600000 | 107.12 |
1356048000000 | 106.77 |
1356307200000 | 106.63 |
1356566400000 | 106.7 |
1356652800000 | 106.02 |
1356912000000 | 106.34 |
1357084800000 | 108.49 |
1357171200000 | 109.05 |
1357257600000 | 109.38 |
1357516800000 | 108.96 |
1357603200000 | 108.83 |
1357689600000 | 109.53 |
1357776000000 | 109.27 |
1357862400000 | 109.18 |
1358121600000 | 108.79 |
1358208000000 | 108.75 |
1358294400000 | 108.8 |
1358380800000 | 109.35 |
1358467200000 | 109.25 |
1358726400000 | 109.57 |
1358812800000 | 109.54 |
1358899200000 | 109.77 |
1358985600000 | 110.06 |
1359072000000 | 110.41 |
1359331200000 | 110.27 |
1359417600000 | 110.54 |
1359504000000 | 109.93 |
1359590400000 | 109.37 |
1359676800000 | 109.82 |
1359936000000 | 108.17 |
1360022400000 | 108.8 |
1360108800000 | 108.42 |
1360195200000 | 108.16 |
1360281600000 | 109.39 |
1360540800000 | 108.8 |
1360627200000 | 109.38 |
1360713600000 | 109.98 |
1360800000000 | 109.78 |
1360886400000 | 109.63 |
1361145600000 | 109.41 |
1361232000000 | 110.68 |
1361318400000 | 110.4 |
1361404800000 | 108.76 |
1361491200000 | 110.15 |
1361750400000 | 110.11 |
1361836800000 | 108.68 |
1361923200000 | 109.66 |
1362009600000 | 110.69 |
1362096000000 | 110.31 |
1362355200000 | 110.27 |
1362441600000 | 112.3 |
1362528000000 | 112.12 |
1362614400000 | 112.16 |
1362700800000 | 113.01 |
1362960000000 | 112.88 |
1363046400000 | 112.97 |
1363132800000 | 112.96 |
1363219200000 | 114.16 |
1363305600000 | 113.83 |
1363564800000 | 113.56 |
1363651200000 | 113 |
1363737600000 | 113.45 |
1363824000000 | 112.71 |
1363910400000 | 112.52 |
1364169600000 | 112.18 |
1364256000000 | 112.39 |
1364342400000 | 111.87 |
1364428800000 | 112.37 |
1364860800000 | 113.78 |
1364947200000 | 112.81 |
1365033600000 | 111.63 |
1365120000000 | 109.89 |
1365379200000 | 110.14 |
1365465600000 | 110.35 |
1365552000000 | 112.35 |
1365638400000 | 113.12 |
1365724800000 | 112.21 |
1365984000000 | 111.53 |
1366070400000 | 110.71 |
1366156800000 | 108.93 |
1366243200000 | 108.97 |
1366329600000 | 109.53 |
1366588800000 | 109.76 |
1366675200000 | 112.43 |
1366761600000 | 113.31 |
1366848000000 | 114.21 |
1366934400000 | 113.85 |
1367193600000 | 114.57 |
1367280000000 | 114.64 |
1367366400000 | 114.73 |
1367452800000 | 115.03 |
1367539200000 | 116.35 |
1367798400000 | 116.4 |
1367884800000 | 116.66 |
1367971200000 | 117.56 |
1368057600000 | 117.67 |
1368144000000 | 118.11 |
1368403200000 | 117.85 |
1368489600000 | 118.28 |
1368576000000 | 119.19 |
1368662400000 | 119.3 |
1368748800000 | 119.56 |
1369008000000 | 119.81 |
1369094400000 | 119.93 |
1369180800000 | 120.14 |
1369267200000 | 117.57 |
1369353600000 | 117.38 |
1369612800000 | 117.81 |
1369699200000 | 119.25 |
1369785600000 | 117.14 |
1369872000000 | 117.52 |
1369958400000 | 116.54 |
1370217600000 | 115.63 |
1370304000000 | 115.97 |
1370390400000 | 114.31 |
1370476800000 | 113.04 |
1370563200000 | 114.45 |
1370822400000 | 114.41 |
1370908800000 | 113.02 |
1370995200000 | 112.72 |
1371081600000 | 112.63 |
1371168000000 | 112.96 |
1371427200000 | 113.8 |
1371513600000 | 113.7 |
1371600000000 | 113.5 |
1371686400000 | 110.18 |
1371772800000 | 108.9 |
1372032000000 | 107.04 |
1372118400000 | 108.57 |
1372204800000 | 110.5 |
1372291200000 | 111.28 |
1372377600000 | 110.81 |
1372636800000 | 112.03 |
1372723200000 | 111.6 |
1372809600000 | 111 |
1372896000000 | 113.53 |
1372982400000 | 112.07 |
1373241600000 | 113.66 |
1373328000000 | 114.52 |
1373414400000 | 114.69 |
1373500800000 | 115.42 |
1373587200000 | 115.32 |
1373846400000 | 115.76 |
1373932800000 | 115 |
1374019200000 | 115.64 |
1374105600000 | 116.67 |
1374192000000 | 116.74 |
1374451200000 | 116.93 |
1374537600000 | 116.6 |
1374624000000 | 117.29 |
1374710400000 | 116.71 |
1374796800000 | 116.42 |
1375056000000 | 116.49 |
1375142400000 | 116.73 |
1375228800000 | 116.79 |
1375315200000 | 118.14 |
1375401600000 | 118.49 |
1375660800000 | 118.86 |
1375747200000 | 118.43 |
1375833600000 | 118.3 |
1375920000000 | 118.92 |
1376006400000 | 119.56 |
1376265600000 | 119.65 |
1376352000000 | 120.27 |
1376438400000 | 120.72 |
1376524800000 | 119.41 |
1376611200000 | 119.87 |
1376870400000 | 119.27 |
1376956800000 | 118.25 |
1377043200000 | 117.71 |
1377129600000 | 118.88 |
1377216000000 | 119.35 |
1377475200000 | 119.23 |
1377561600000 | 117.07 |
1377648000000 | 116.65 |
1377734400000 | 117.48 |
1377820800000 | 116.39 |
1378080000000 | 118.58 |
1378166400000 | 118.14 |
1378252800000 | 118.33 |
1378339200000 | 119.11 |
1378425600000 | 119.72 |
1378684800000 | 119.67 |
1378771200000 | 121.29 |
1378857600000 | 121.73 |
1378944000000 | 121.66 |
1379030400000 | 121.94 |
1379289600000 | 122.75 |
1379376000000 | 122.23 |
1379462400000 | 122.74 |
1379548800000 | 123.47 |
1379635200000 | 123.15 |
1379894400000 | 122.54 |
1379980800000 | 122.82 |
1380067200000 | 122.73 |
1380153600000 | 122.72 |
1380240000000 | 122.39 |
1380499200000 | 121.77 |
1380585600000 | 122.8 |
1380672000000 | 122.01 |
1380758400000 | 121.54 |
1380844800000 | 121.65 |
1381104000000 | 121.32 |
1381190400000 | 120.44 |
1381276800000 | 119.8 |
1381363200000 | 121.84 |
1381449600000 | 122.36 |
1381708800000 | 122.58 |
1381795200000 | 123.68 |
1381881600000 | 124.03 |
1381968000000 | 124.21 |
1382054400000 | 125.23 |
1382313600000 | 125.67 |
1382400000000 | 126.24 |
1382486400000 | 125.49 |
1382572800000 | 126.03 |
1382659200000 | 125.87 |
1382918400000 | 125.6 |
1383004800000 | 126.03 |
1383091200000 | 126.05 |
1383177600000 | 126.57 |
1383264000000 | 126.23 |
1383523200000 | 126.54 |
1383609600000 | 126.21 |
1383696000000 | 126.88 |
1383782400000 | 126.86 |
1383868800000 | 126.6 |
1384128000000 | 127 |
1384214400000 | 126.25 |
1384300800000 | 125.55 |
1384387200000 | 126.61 |
1384473600000 | 126.87 |
1384732800000 | 127.54 |
1384819200000 | 126.7 |
1384905600000 | 126.81 |
1384992000000 | 126.68 |
1385078400000 | 126.89 |
1385337600000 | 127.48 |
1385424000000 | 126.79 |
1385510400000 | 127.53 |
1385596800000 | 128.01 |
1385683200000 | 128.02 |
1385942400000 | 127.63 |
1386028800000 | 125.65 |
1386115200000 | 124.91 |
1386201600000 | 123.85 |
1386288000000 | 124.72 |
1386547200000 | 125.01 |
1386633600000 | 124.21 |
1386720000000 | 123.52 |
1386806400000 | 122.29 |
1386892800000 | 122.1 |
1387152000000 | 123.58 |
1387238400000 | 122.77 |
1387324800000 | 123.81 |
1387411200000 | 125.98 |
1387497600000 | 126.69 |
1387756800000 | 127.56 |
1387843200000 | 127.86 |
1388102400000 | 129.26 |
1388361600000 | 129.12 |
1388448000000 | 129.52 |
1388620800000 | 128.58 |
1388707200000 | 129.37 |
1388966400000 | 129.12 |
1389052800000 | 130.05 |
1389139200000 | 130.21 |
1389225600000 | 129.75 |
1389312000000 | 130.45 |
1389571200000 | 130.85 |
1389657600000 | 131.02 |
1389744000000 | 132.36 |
1389830400000 | 132.16 |
1389916800000 | 132.8 |
1390176000000 | 132.66 |
1390262400000 | 132.69 |
1390348800000 | 132.81 |
1390435200000 | 131.56 |
1390521600000 | 128.45 |
1390780800000 | 127.35 |
1390867200000 | 128.26 |
1390953600000 | 127.64 |
1391040000000 | 128.03 |
1391126400000 | 127.68 |
1391385600000 | 126 |
1391472000000 | 125.75 |
1391558400000 | 126.03 |
1391644800000 | 127.9 |
1391731200000 | 128.85 |
1391990400000 | 128.97 |
1392076800000 | 130.56 |
1392163200000 | 131.56 |
1392249600000 | 131.42 |
1392336000000 | 132.16 |
1392595200000 | 132.63 |
1392681600000 | 132.59 |
1392768000000 | 132.83 |
1392854400000 | 132.8 |
1392940800000 | 133.36 |
1393200000000 | 134.32 |
1393286400000 | 134.45 |
1393372800000 | 134.2 |
1393459200000 | 134 |
1393545600000 | 134.41 |
1393804800000 | 131.27 |
1393891200000 | 134.02 |
1393977600000 | 134.11 |
1394064000000 | 134.27 |
1394150400000 | 132.7 |
1394409600000 | 132.07 |
1394496000000 | 132.12 |
1394582400000 | 130.81 |
1394668800000 | 129.43 |
1394755200000 | 128.47 |
1395014400000 | 129.99 |
1395100800000 | 130.85 |
1395187200000 | 130.78 |
1395273600000 | 130.74 |
1395360000000 | 130.8 |
1395619200000 | 129.35 |
1395705600000 | 130.99 |
1395792000000 | 131.99 |
1395878400000 | 132.2 |
1395964800000 | 133.1 |
1396224000000 | 133.45 |
1396310400000 | 134.28 |
1396396800000 | 134.54 |
1396483200000 | 134.67 |
1396569600000 | 135.45 |
1396828800000 | 133.81 |
1396915200000 | 133.33 |
1397001600000 | 133.89 |
1397088000000 | 133.15 |
1397174400000 | 131.3 |
1397433600000 | 131.69 |
1397520000000 | 130.4 |
1397606400000 | 132.13 |
1397692800000 | 132.83 |
1398124800000 | 134.76 |
1398211200000 | 134.08 |
1398297600000 | 134.53 |
1398384000000 | 133.47 |
1398643200000 | 133.75 |
1398729600000 | 135.27 |
1398816000000 | 135.43 |
1398902400000 | 135.66 |
1398988800000 | 135.52 |
1399248000000 | 135.26 |
1399334400000 | 134.92 |
1399420800000 | 134.98 |
1399507200000 | 136.51 |
1399593600000 | 136.1 |
1399852800000 | 137.1 |
1399939200000 | 137.43 |
1400025600000 | 137.37 |
1400112000000 | 136.01 |
1400198400000 | 136.13 |
1400457600000 | 135.98 |
1400544000000 | 136 |
1400630400000 | 136.87 |
1400716800000 | 137.13 |
1400803200000 | 137.49 |
1401062400000 | 138.35 |
1401148800000 | 138.69 |
1401235200000 | 138.64 |
1401321600000 | 138.73 |
1401408000000 | 138.63 |
1401667200000 | 139.02 |
1401753600000 | 138.4 |
1401840000000 | 138.49 |
1401926400000 | 139.09 |
1402012800000 | 140.08 |
1402272000000 | 140.61 |
1402358400000 | 141.07 |
1402444800000 | 140.34 |
1402531200000 | 140.37 |
1402617600000 | 139.98 |
1402876800000 | 139.35 |
1402963200000 | 139.67 |
1403049600000 | 139.6 |
1403136000000 | 140.35 |
1403222400000 | 140.31 |
1403481600000 | 139.64 |
1403568000000 | 139.31 |
1403654400000 | 137.87 |
1403740800000 | 137.91 |
1403827200000 | 137.96 |
1404086400000 | 137.93 |
1404172800000 | 139.14 |
1404259200000 | 139.48 |
1404345600000 | 140.75 |
1404432000000 | 140.32 |
1404691200000 | 139.06 |
1404777600000 | 137.06 |
1404864000000 | 137.05 |
1404950400000 | 135.56 |
1405036800000 | 135.76 |
1405296000000 | 136.95 |
1405382400000 | 136.41 |
1405468800000 | 138.26 |
1405555200000 | 137.01 |
1405641600000 | 136.96 |
1405900800000 | 136.28 |
1405987200000 | 138.01 |
1406073600000 | 138.2 |
1406160000000 | 138.76 |
1406246400000 | 137.81 |
1406505600000 | 137.48 |
1406592000000 | 137.9 |
1406678400000 | 137.11 |
1406764800000 | 135.35 |
1406851200000 | 133.72 |
1407110400000 | 133.34 |
1407196800000 | 133.7 |
1407283200000 | 132.54 |
1407369600000 | 131.64 |
1407456000000 | 130.81 |
1407715200000 | 132.68 |
1407801600000 | 132.38 |
1407888000000 | 133.05 |
1407974400000 | 133.44 |
1408060800000 | 132.92 |
1408320000000 | 134.48 |
1408406400000 | 135.3 |
1408492800000 | 135.25 |
1408579200000 | 136.2 |
1408665600000 | 135.87 |
1408924800000 | 137.39 |
1409011200000 | 138.42 |
1409097600000 | 138.6 |
1409184000000 | 137.65 |
1409270400000 | 137.96 |
1409529600000 | 138.28 |
1409616000000 | 138.28 |
1409702400000 | 139.19 |
1409788800000 | 140.84 |
1409875200000 | 140.27 |
1410134400000 | 139.69 |
1410220800000 | 139.18 |
1410307200000 | 139.04 |
1410393600000 | 138.84 |
1410480000000 | 138.81 |
1410739200000 | 138.65 |
1410825600000 | 138.18 |
1410912000000 | 138.83 |
1410998400000 | 140.15 |
1411084800000 | 140.44 |
1411344000000 | 139.76 |
1411430400000 | 137.87 |
1411516800000 | 138.8 |
1411603200000 | 137.66 |
1411689600000 | 138 |
1411948800000 | 137.47 |
1412035200000 | 138.3 |
1412121600000 | 137.13 |
1412208000000 | 133.88 |
1412294400000 | 135.13 |
1412553600000 | 135.38 |
1412640000000 | 133.3 |
1412726400000 | 132.12 |
1412812800000 | 131.57 |
1412899200000 | 129.53 |
1413158400000 | 129.47 |
1413244800000 | 129.5 |
1413331200000 | 125.45 |
1413417600000 | 124.86 |
1413504000000 | 128.47 |
1413763200000 | 127.86 |
1413849600000 | 130.62 |
1413936000000 | 131.67 |
1414022400000 | 132.58 |
1414108800000 | 132.18 |
1414368000000 | 131.32 |
1414454400000 | 132.55 |
1414540800000 | 132.72 |
1414627200000 | 133.5 |
1414713600000 | 135.89 |
1414972800000 | 134.93 |
1415059200000 | 133.55 |
1415145600000 | 135.69 |
1415232000000 | 136.04 |
1415318400000 | 135.29 |
1415577600000 | 136.31 |
1415664000000 | 136.79 |
1415750400000 | 135.27 |
1415836800000 | 135.62 |
1415923200000 | 135.57 |
1416182400000 | 136.19 |
1416268800000 | 137.09 |
1416355200000 | 137.03 |
1416441600000 | 136.74 |
1416528000000 | 139.52 |
1416787200000 | 139.77 |
1416873600000 | 140.01 |
1416960000000 | 140.02 |
1417046400000 | 140.49 |
1417132800000 | 140.37 |
1417392000000 | 139.74 |
1417478400000 | 140.39 |
1417564800000 | 141.15 |
1417651200000 | 139.42 |
1417737600000 | 141.91 |
1417996800000 | 141.01 |
1418083200000 | 137.8 |
1418169600000 | 137.41 |
1418256000000 | 137.49 |
1418342400000 | 134.04 |
1418601600000 | 131.17 |
1418688000000 | 133.33 |
1418774400000 | 133.53 |
1418860800000 | 137.44 |
1418947200000 | 137.92 |
1419206400000 | 138.64 |
1419292800000 | 139.53 |
1419379200000 | 139.46 |
1419811200000 | 139.61 |
1419897600000 | 138.36 |
1419984000000 | 138.93 |
1420156800000 | 138.55 |
1420416000000 | 135.66 |
1420502400000 | 134.64 |
1420588800000 | 135.23 |
1420675200000 | 138.85 |
1420761600000 | 137.11 |
1421020800000 | 137.9 |
1421107200000 | 139.91 |
1421193600000 | 137.96 |
1421280000000 | 141.51 |
1421366400000 | 142.99 |
1421625600000 | 143.38 |
1421712000000 | 144.45 |
1421798400000 | 145.27 |
1421884800000 | 147.65 |
1421971200000 | 150.2 |
1422230400000 | 151.03 |
1422316800000 | 149.49 |
1422403200000 | 149.65 |
1422489600000 | 149.5 |
1422576000000 | 148.88 |
1422835200000 | 148.99 |
1422921600000 | 150.26 |
1423008000000 | 150.98 |
1423094400000 | 151.22 |
1423180800000 | 151.55 |
1423440000000 | 150.39 |
1423526400000 | 151.37 |
1423612800000 | 150.96 |
1423699200000 | 152.18 |
1423785600000 | 153.11 |
1424044800000 | 152.94 |
1424131200000 | 153.11 |
1424217600000 | 154.53 |
1424304000000 | 155 |
1424390400000 | 155.35 |
1424649600000 | 156.43 |
1424736000000 | 157.3 |
1424822400000 | 157.1 |
1424908800000 | 158.7 |
1424995200000 | 159.28 |
1425254400000 | 158.89 |
1425340800000 | 157.47 |
1425427200000 | 158.58 |
1425513600000 | 159.98 |
1425600000000 | 160.24 |
1425859200000 | 159.83 |
1425945600000 | 158.44 |
1426032000000 | 160.84 |
1426118400000 | 160.9 |
1426204800000 | 161.47 |
1426464000000 | 162.91 |
1426550400000 | 161.74 |
1426636800000 | 162.19 |
1426723200000 | 163.2 |
1426809600000 | 164.55 |
1427068800000 | 163.53 |
1427155200000 | 164.12 |
1427241600000 | 162.33 |
1427328000000 | 160.98 |
1427414400000 | 161.42 |
1427673600000 | 163.19 |
1427760000000 | 162.25 |
1427846400000 | 162.72 |
1427932800000 | 162.53 |
1428364800000 | 165.23 |
1428451200000 | 165.29 |
1428537600000 | 167.12 |
1428624000000 | 168.62 |
1428883200000 | 168.98 |
1428969600000 | 168.24 |
1429056000000 | 169.21 |
1429142400000 | 167.94 |
1429228800000 | 164.99 |
1429488000000 | 166.36 |
1429574400000 | 167.28 |
1429660800000 | 167.17 |
1429747200000 | 166.58 |
1429833600000 | 167.11 |
1430092800000 | 168.82 |
1430179200000 | 166.35 |
1430265600000 | 162.78 |
1430352000000 | 162.3 |
1430438400000 | 161.86 |
1430697600000 | 162.9 |
1430784000000 | 160.65 |
1430870400000 | 159.71 |
1430956800000 | 159.97 |
1431043200000 | 164.47 |
1431302400000 | 165.08 |
1431388800000 | 163.06 |
1431475200000 | 162.9 |
1431561600000 | 164.01 |
1431648000000 | 163.44 |
1431907200000 | 164.18 |
1431993600000 | 166.88 |
1432080000000 | 167.53 |
1432166400000 | 168.18 |
1432252800000 | 168.15 |
1432512000000 | 167.65 |
1432598400000 | 166.45 |
1432684800000 | 168.56 |
1432771200000 | 167.8 |
1432857600000 | 165.02 |
1433116800000 | 165.34 |
1433203200000 | 163.83 |
1433289600000 | 163.67 |
1433376000000 | 162.39 |
1433462400000 | 160.89 |
1433721600000 | 159.44 |
1433808000000 | 158.82 |
1433894400000 | 161.65 |
1433980800000 | 162.6 |
1434067200000 | 161.06 |
1434326400000 | 158.43 |
1434412800000 | 159.37 |
1434499200000 | 158.65 |
1434585600000 | 158.83 |
1434672000000 | 159.4 |
1434931200000 | 163.06 |
1435017600000 | 164.96 |
1435104000000 | 164.3 |
1435190400000 | 163.99 |
1435276800000 | 164.21 |
1435536000000 | 159.8 |
1435622400000 | 157.91 |
1435708800000 | 160.24 |
1435795200000 | 159.58 |
1435881600000 | 158.76 |
1436140800000 | 156.76 |
1436227200000 | 154.32 |
1436313600000 | 154.35 |
1436400000000 | 157.76 |
1436486400000 | 160.95 |
1436745600000 | 164.08 |
1436832000000 | 164.8 |
1436918400000 | 165.47 |
1437004800000 | 167.78 |
1437091200000 | 167.86 |
1437350400000 | 168.39 |
1437436800000 | 166.74 |
1437523200000 | 165.81 |
1437609600000 | 165.03 |
1437696000000 | 163.63 |
1437955200000 | 160.04 |
1438041600000 | 161.67 |
1438128000000 | 163.2 |
1438214400000 | 164.08 |
1438300800000 | 164.09 |
1438560000000 | 165.31 |
1438646400000 | 165 |
1438732800000 | 167.11 |
1438819200000 | 165.83 |
1438905600000 | 164.36 |
1439164800000 | 165.5 |
1439251200000 | 163.04 |
1439337600000 | 158.73 |
1439424000000 | 160.53 |
1439510400000 | 160.36 |
1439769600000 | 160.76 |
1439856000000 | 161.09 |
1439942400000 | 158.33 |
1440028800000 | 155.1 |
1440115200000 | 150.16 |
1440374400000 | 142.2 |
1440460800000 | 148.19 |
1440547200000 | 145.67 |
1440633600000 | 150.68 |
1440720000000 | 151.11 |
1440979200000 | 150.87 |
1441065600000 | 146.86 |
1441152000000 | 147.26 |
1441238400000 | 150.73 |
1441324800000 | 147.02 |
1441584000000 | 147.65 |
1441670400000 | 149.37 |
1441756800000 | 151.35 |
1441843200000 | 149.61 |
1441929600000 | 148.12 |
1442188800000 | 147.26 |
1442275200000 | 148.39 |
1442361600000 | 150.58 |
1442448000000 | 150.32 |
1442534400000 | 147.68 |
1442793600000 | 148.93 |
1442880000000 | 144.36 |
1442966400000 | 144.45 |
1443052800000 | 141.39 |
1443139200000 | 145.33 |
1443398400000 | 142.26 |
1443484800000 | 141.33 |
1443571200000 | 144.74 |
1443657600000 | 144.18 |
1443744000000 | 144.78 |
1444003200000 | 149.11 |
1444089600000 | 150.04 |
1444176000000 | 150.27 |
1444262400000 | 150.58 |
1444348800000 | 151.05 |
1444608000000 | 150.69 |
1444694400000 | 149.27 |
1444780800000 | 148.17 |
1444867200000 | 150.31 |
1444953600000 | 151.13 |
1445212800000 | 151.63 |
1445299200000 | 151.03 |
1445385600000 | 151.06 |
1445472000000 | 154.08 |
1445558400000 | 157.03 |
1445817600000 | 156.46 |
1445904000000 | 154.83 |
1445990400000 | 156.36 |
1446076800000 | 156.32 |
1446163200000 | 156.2 |
1446422400000 | 156.82 |
1446508800000 | 157.53 |
1446595200000 | 158.22 |
1446681600000 | 157.66 |
1446768000000 | 158.21 |
1447027200000 | 156.59 |
1447113600000 | 156.69 |
1447200000000 | 157.7 |
1447286400000 | 155.33 |
1447372800000 | 154.11 |
1447632000000 | 154.53 |
1447718400000 | 158.28 |
1447804800000 | 158.12 |
1447891200000 | 158.85 |
1447977600000 | 159.14 |
1448236800000 | 158.56 |
1448323200000 | 156.56 |
1448409600000 | 158.68 |
1448496000000 | 160.13 |
1448582400000 | 159.88 |
1448841600000 | 160.69 |
1448928000000 | 160.24 |
1449014400000 | 160.24 |
1449100800000 | 155.4 |
1449187200000 | 154.81 |
1449446400000 | 155.5 |
1449532800000 | 152.74 |
1449619200000 | 152.12 |
1449705600000 | 151.69 |
1449792000000 | 148.59 |
1450051200000 | 146 |
1450137600000 | 150.1 |
1450224000000 | 150.42 |
1450310400000 | 152.29 |
1450396800000 | 150.84 |
1450656000000 | 149.18 |
1450742400000 | 149.11 |
1450828800000 | 153 |
1450915200000 | 152.97 |
1451260800000 | 152.26 |
1451347200000 | 154.42 |
1451433600000 | 153.62 |
1451520000000 | 152.87 |
1451865600000 | 149.06 |
1451952000000 | 149.87 |
1452038400000 | 147.91 |
1452124800000 | 144.67 |
1452211200000 | 142.44 |
1452470400000 | 141.92 |
1452556800000 | 143.2 |
1452643200000 | 143.71 |
1452729600000 | 141.53 |
1452816000000 | 137.56 |
1453075200000 | 136.9 |
1453161600000 | 138.74 |
1453248000000 | 134.25 |
1453334400000 | 136.87 |
1453420800000 | 141.02 |
1453680000000 | 140.17 |
1453766400000 | 141.36 |
1453852800000 | 141.8 |
1453939200000 | 139.59 |
1454025600000 | 142.6 |
1454284800000 | 142.35 |
1454371200000 | 139.42 |
1454457600000 | 137.24 |
1454544000000 | 137.15 |
1454630400000 | 136.03 |
1454889600000 | 131.1 |
1454976000000 | 128.97 |
1455062400000 | 131.48 |
1455148800000 | 126.68 |
1455235200000 | 130.31 |
1455494400000 | 134.19 |
1455580800000 | 133.54 |
1455667200000 | 137.11 |
1455753600000 | 137.32 |
1455840000000 | 136.25 |
1456099200000 | 138.56 |
1456185600000 | 136.87 |
1456272000000 | 133.77 |
1456358400000 | 136.48 |
1456444800000 | 138.61 |
1456704000000 | 139.61 |
1456790400000 | 141.58 |
1456876800000 | 142.53 |
1456963200000 | 142.1 |
1457049600000 | 143.07 |
1457308800000 | 142.68 |
1457395200000 | 141.26 |
1457481600000 | 141.91 |
1457568000000 | 139.66 |
1457654400000 | 143.29 |
1457913600000 | 144.34 |
1458000000000 | 142.75 |
1458086400000 | 142.86 |
1458172800000 | 142.74 |
1458259200000 | 143.24 |
1458518400000 | 142.93 |
1458604800000 | 142.72 |
1458691200000 | 142.63 |
1458777600000 | 140.58 |
1459209600000 | 141.23 |
1459296000000 | 143.11 |
1459382400000 | 141.64 |
1459468800000 | 139.95 |
1459728000000 | 140.44 |
1459814400000 | 137.82 |
1459900800000 | 138.89 |
1459987200000 | 137.92 |
1460073600000 | 139.58 |
1460332800000 | 140.08 |
1460419200000 | 140.81 |
1460505600000 | 144.34 |
1460592000000 | 144.8 |
1460678400000 | 144.29 |
1460937600000 | 144.82 |
1461024000000 | 146.93 |
1461110400000 | 147.59 |
1461196800000 | 147.19 |
1461283200000 | 146.79 |
1461542400000 | 145.98 |
1461628800000 | 146.33 |
1461715200000 | 146.79 |
1461801600000 | 147.17 |
1461888000000 | 144.13 |
1462147200000 | 144.12 |
1462233600000 | 141.78 |
1462320000000 | 140.26 |
1462406400000 | 140.83 |
1462492800000 | 140.37 |
1462752000000 | 140.97 |
1462838400000 | 142.22 |
1462924800000 | 141.63 |
1463011200000 | 141.09 |
1463097600000 | 141.79 |
1463356800000 | 141.9 |
1463443200000 | 142 |
1463529600000 | 143.22 |
1463616000000 | 141.8 |
1463702400000 | 143.53 |
1463961600000 | 143.16 |
1464048000000 | 146.18 |
1464134400000 | 148.11 |
1464220800000 | 148.32 |
1464307200000 | 148.65 |
1464566400000 | 148.86 |
1464652800000 | 147.8 |
1464739200000 | 146.46 |
1464825600000 | 146.65 |
1464912000000 | 145.34 |
1465171200000 | 145.81 |
1465257600000 | 147.55 |
1465344000000 | 146.88 |
1465430400000 | 145.6 |
1465516800000 | 142.06 |
1465776000000 | 139.44 |
1465862400000 | 136.75 |
1465948800000 | 137.98 |
1466035200000 | 136.88 |
1466121600000 | 138.97 |
1466380800000 | 143.94 |
1466467200000 | 144.95 |
1466553600000 | 145.48 |
1466640000000 | 147.69 |
1466726400000 | 137.38 |
1466985600000 | 131.59 |
1467072000000 | 134.91 |
1467158400000 | 139.02 |
1467244800000 | 140.43 |
1467331200000 | 141.51 |
1467590400000 | 140.41 |
1467676800000 | 137.96 |
1467763200000 | 135.74 |
1467849600000 | 137.2 |
1467936000000 | 139.46 |
1468195200000 | 141.82 |
1468281600000 | 143.35 |
1468368000000 | 143.15 |
1468454400000 | 144.3 |
1468540800000 | 144.02 |
1468800000000 | 144.4 |
1468886400000 | 143.86 |
1468972800000 | 145.32 |
1469059200000 | 145.27 |
1469145600000 | 145.17 |
1469404800000 | 145.41 |
1469491200000 | 145.53 |
1469577600000 | 146.23 |
1469664000000 | 144.77 |
1469750400000 | 145.79 |
1470009600000 | 144.89 |
1470096000000 | 142.99 |
1470182400000 | 143.1 |
1470268800000 | 144.18 |
1470355200000 | 145.73 |
1470614400000 | 145.88 |
1470700800000 | 147.22 |
1470787200000 | 146.88 |
1470873600000 | 148.19 |
1470960000000 | 147.99 |
1471219200000 | 147.98 |
1471305600000 | 146.83 |
1471392000000 | 145.61 |
1471478400000 | 146.77 |
1471564800000 | 145.59 |
1471824000000 | 145.69 |
1471910400000 | 147.05 |
1471996800000 | 147.63 |
1472083200000 | 146.39 |
1472169600000 | 147.13 |
1472428800000 | 146.91 |
1472515200000 | 147.59 |
1472601600000 | 147.05 |
1472688000000 | 147.11 |
1472774400000 | 149.88 |
1473033600000 | 150.02 |
1473120000000 | 149.53 |
1473206400000 | 150.01 |
1473292800000 | 149.6 |
1473379200000 | 147.97 |
1473638400000 | 146.53 |
1473724800000 | 145.01 |
1473811200000 | 144.91 |
1473897600000 | 145.71 |
1473984000000 | 144.71 |
1474243200000 | 146.18 |
1474329600000 | 146.04 |
1474416000000 | 146.7 |
1474502400000 | 149.01 |
1474588800000 | 147.93 |
1474848000000 | 145.69 |
1474934400000 | 145.73 |
1475020800000 | 146.76 |
1475107200000 | 146.94 |
1475193600000 | 147 |
1475452800000 | 147.18 |
1475539200000 | 148.38 |
1475625600000 | 147.72 |
1475712000000 | 147.17 |
1475798400000 | 145.84 |
1476057600000 | 146.88 |
1476144000000 | 146.12 |
1476230400000 | 145.45 |
1476316800000 | 144.18 |
1476403200000 | 146.03 |
1476662400000 | 144.95 |
1476748800000 | 147.11 |
1476835200000 | 147.61 |
1476921600000 | 147.93 |
1477008000000 | 147.97 |
1477267200000 | 147.97 |
1477353600000 | 147.46 |
1477440000000 | 146.86 |
1477526400000 | 146.83 |
1477612800000 | 146.39 |
1477872000000 | 145.59 |
1477958400000 | 144.15 |
1478044800000 | 142.47 |
1478131200000 | 142.51 |
1478217600000 | 141.27 |
1478476800000 | 143.46 |
1478563200000 | 143.98 |
1478649600000 | 146.04 |
1478736000000 | 145.85 |
1478822400000 | 145.14 |
1479081600000 | 145.46 |
1479168000000 | 145.93 |
1479254400000 | 145.67 |
1479340800000 | 146.6 |
1479427200000 | 146.15 |
1479686400000 | 146.45 |
1479772800000 | 146.81 |
1479859200000 | 146.66 |
1479945600000 | 147.16 |
1480032000000 | 147.4 |
1480291200000 | 146.21 |
1480377600000 | 146.64 |
1480464000000 | 147.24 |
1480550400000 | 146.9 |
1480636800000 | 146.19 |
1480896000000 | 147.02 |
1480982400000 | 148.47 |
1481068800000 | 149.87 |
1481155200000 | 151.73 |
1481241600000 | 153.15 |
1481500800000 | 152.51 |
1481587200000 | 154.02 |
1481673600000 | 153.26 |
1481760000000 | 154.56 |
1481846400000 | 155.12 |
1482105600000 | 154.95 |
1482192000000 | 155.69 |
1482278400000 | 155.41 |
1482364800000 | 155.12 |
1482451200000 | 155.19 |
1482796800000 | 155.44 |
1482883200000 | 155.92 |
1482969600000 | 155.41 |
1483056000000 | 155.9 |
1483315200000 | 156.68 |
1483401600000 | 157.78 |
1483488000000 | 157.6 |
1483574400000 | 157.78 |
1483660800000 | 157.7 |
1483920000000 | 156.83 |
1484006400000 | 157 |
1484092800000 | 157.34 |
1484179200000 | 156.34 |
1484265600000 | 157.82 |
1484524800000 | 156.54 |
1484611200000 | 156.34 |
1484697600000 | 156.61 |
1484784000000 | 156.48 |
1484870400000 | 156.39 |
1485129600000 | 155.69 |
1485216000000 | 156.08 |
1485302400000 | 158.05 |
1485388800000 | 158.44 |
1485475200000 | 157.99 |
1485734400000 | 156.38 |
1485820800000 | 155.35 |
1485907200000 | 156.72 |
1485993600000 | 156.24 |
1486080000000 | 157.14 |
1486339200000 | 156.08 |
1486425600000 | 156.55 |
1486512000000 | 156.99 |
1486598400000 | 158.23 |
1486684800000 | 158.53 |
1486944000000 | 159.7 |
1487030400000 | 159.81 |
1487116800000 | 160.36 |
1487203200000 | 159.91 |
1487289600000 | 159.9 |
1487548800000 | 160.21 |
1487635200000 | 161.22 |
1487721600000 | 161.17 |
1487808000000 | 160.97 |
1487894400000 | 159.69 |
1488153600000 | 159.49 |
1488240000000 | 159.78 |
1488326400000 | 162.15 |
1488412800000 | 162.2 |
1488499200000 | 162.06 |
1488758400000 | 161.23 |
1488844800000 | 160.84 |
1488931200000 | 160.94 |
1489017600000 | 161.06 |
1489104000000 | 161.26 |
1489363200000 | 161.88 |
1489449600000 | 161.29 |
1489536000000 | 161.98 |
1489622400000 | 163.25 |
1489708800000 | 163.59 |
1489968000000 | 163.35 |
1490054400000 | 162.44 |
1490140800000 | 161.71 |
1490227200000 | 163.11 |
1490313600000 | 162.78 |
1490572800000 | 162.13 |
1490659200000 | 163.14 |
1490745600000 | 163.65 |
1490832000000 | 164.59 |
1490918400000 | 164.95 |
1491177600000 | 164.18 |
1491264000000 | 164.51 |
1491350400000 | 164.59 |
1491436800000 | 164.97 |
1491523200000 | 165.2 |
1491782400000 | 165.33 |
1491868800000 | 165.26 |
1491955200000 | 165.6 |
1492041600000 | 165.07 |
1492473600000 | 163.26 |
1492560000000 | 163.71 |
1492646400000 | 164.02 |
1492732800000 | 164.06 |
1492992000000 | 167.49 |
1493078400000 | 167.96 |
1493164800000 | 168.76 |
1493251200000 | 168.49 |
1493337600000 | 168.29 |
1493596800000 | 168.1 |
1493683200000 | 169.48 |
1493769600000 | 169.44 |
1493856000000 | 170.65 |
1493942400000 | 171.82 |
1494201600000 | 171.69 |
1494288000000 | 172.53 |
1494374400000 | 172.87 |
1494460800000 | 172.17 |
1494547200000 | 172.69 |
1494806400000 | 172.98 |
1494892800000 | 172.99 |
1494979200000 | 170.93 |
1495065600000 | 170.12 |
1495152000000 | 171.17 |
1495411200000 | 171.09 |
1495497600000 | 171.55 |
1495584000000 | 171.77 |
1495670400000 | 171.65 |
1495756800000 | 171.26 |
1496016000000 | 171.22 |
1496102400000 | 171.02 |
1496188800000 | 170.81 |
1496275200000 | 171.6 |
1496361600000 | 171.98 |
1496620800000 | 171.76 |
1496707200000 | 170.56 |
1496793600000 | 170.53 |
1496880000000 | 170.64 |
1496966400000 | 171.19 |
1497225600000 | 169.61 |
1497312000000 | 170.63 |
1497398400000 | 170.13 |
1497484800000 | 169.42 |
1497571200000 | 170.55 |
1497830400000 | 171.97 |
1497916800000 | 170.74 |
1498003200000 | 170.4 |
1498089600000 | 170.47 |
1498176000000 | 170.08 |
1498435200000 | 170.7 |
1498521600000 | 169.4 |
1498608000000 | 169.36 |
1498694400000 | 167.18 |
1498780800000 | 166.65 |
1499040000000 | 168.39 |
1499126400000 | 167.92 |
1499212800000 | 168.2 |
1499299200000 | 167.09 |
1499385600000 | 166.96 |
1499644800000 | 167.6 |
1499731200000 | 166.51 |
1499817600000 | 169.01 |
1499904000000 | 169.58 |
1499990400000 | 169.91 |
1500249600000 | 169.98 |
1500336000000 | 168.19 |
1500422400000 | 169.46 |
1500508800000 | 168.81 |
1500595200000 | 167.08 |
1500854400000 | 166.7 |
1500940800000 | 167.46 |
1501027200000 | 168.28 |
1501113600000 | 168.17 |
1501200000000 | 166.68 |
1501459200000 | 166.74 |
1501545600000 | 167.66 |
1501632000000 | 167.03 |
1501718400000 | 167.13 |
1501804800000 | 168.66 |
1502064000000 | 168.48 |
1502150400000 | 168.84 |
1502236800000 | 167.58 |
1502323200000 | 166.15 |
1502409600000 | 164.4 |
1502668800000 | 166.21 |
1502755200000 | 166.26 |
1502841600000 | 167.39 |
1502928000000 | 166.5 |
1503014400000 | 165.38 |
1503273600000 | 164.73 |
1503360000000 | 166.09 |
1503446400000 | 165.33 |
1503532800000 | 165.51 |
1503619200000 | 165.33 |
1503878400000 | 164.53 |
1503964800000 | 162.87 |
1504051200000 | 164.02 |
1504137600000 | 165.31 |
1504224000000 | 166.32 |
1504483200000 | 165.44 |
1504569600000 | 165.29 |
1504656000000 | 165.37 |
1504742400000 | 165.82 |
1504828800000 | 166.03 |
1505088000000 | 167.77 |
1505174400000 | 168.69 |
1505260800000 | 168.65 |
1505347200000 | 168.9 |
1505433600000 | 168.29 |
1505692800000 | 168.88 |
1505779200000 | 169.01 |
1505865600000 | 168.96 |
1505952000000 | 169.36 |
1506038400000 | 169.52 |
1506297600000 | 169.91 |
1506384000000 | 169.88 |
1506470400000 | 170.52 |
1506556800000 | 170.98 |
1506643200000 | 171.79 |
1506902400000 | 172.68 |
1506988800000 | 172.97 |
1507075200000 | 172.8 |
1507161600000 | 173.16 |
1507248000000 | 172.41 |
1507507200000 | 172.73 |
1507593600000 | 172.68 |
1507680000000 | 172.71 |
1507766400000 | 172.82 |
1507852800000 | 173.35 |
1508112000000 | 173.36 |
1508198400000 | 172.84 |
1508284800000 | 173.35 |
1508371200000 | 172.28 |
1508457600000 | 172.75 |
1508716800000 | 172.96 |
1508803200000 | 172.34 |
1508889600000 | 171.35 |
1508976000000 | 173.07 |
1509062400000 | 173.98 |
1509321600000 | 174.32 |
1509408000000 | 174.91 |
1509494400000 | 175.61 |
1509580800000 | 174.83 |
1509667200000 | 175.32 |
1509926400000 | 175.61 |
1510012800000 | 174.74 |
1510099200000 | 174.65 |
1510185600000 | 172.7 |
1510272000000 | 172.12 |
1510531200000 | 170.94 |
1510617600000 | 169.98 |
1510704000000 | 169.03 |
1510790400000 | 170.39 |
1510876800000 | 169.87 |
1511136000000 | 171.02 |
1511222400000 | 171.76 |
1511308800000 | 171.36 |
1511395200000 | 171.4 |
1511481600000 | 171.18 |
1511740800000 | 170.38 |
1511827200000 | 171.38 |
1511913600000 | 171.85 |
1512000000000 | 171.33 |
1512086400000 | 170.13 |
1512345600000 | 171.65 |
1512432000000 | 171.29 |
1512518400000 | 170.99 |
1512604800000 | 171.06 |
1512691200000 | 172.35 |
1512950400000 | 172.31 |
1513036800000 | 173.46 |
1513123200000 | 173.08 |
1513209600000 | 172.38 |
1513296000000 | 172.03 |
1513555200000 | 174.01 |
1513641600000 | 173.31 |
1513728000000 | 172.21 |
1513814400000 | 173.21 |
1513900800000 | 173.09 |
1514332800000 | 173.27 |
1514419200000 | 172.91 |
1514505600000 | 172.76 |
1514851200000 | 172.47 |
1514937600000 | 173.34 |
1515024000000 | 174.9 |
1515110400000 | 176.49 |
1515369600000 | 177.01 |
1515456000000 | 177.79 |
1515542400000 | 177.1 |
1515628800000 | 176.49 |
1515715200000 | 177.05 |
1515974400000 | 176.75 |
1516060800000 | 176.93 |
1516147200000 | 176.73 |
1516233600000 | 177.11 |
1516320000000 | 177.95 |
1516579200000 | 178.55 |
1516665600000 | 178.87 |
1516752000000 | 178.09 |
1516838400000 | 177.22 |
1516924800000 | 178.03 |
1517184000000 | 177.7 |
1517270400000 | 176.05 |
1517356800000 | 175.71 |
1517443200000 | 174.9 |
1517529600000 | 172.54 |
1517788800000 | 169.84 |
1517875200000 | 165.75 |
1517961600000 | 169 |
1518048000000 | 166.32 |
1518134400000 | 163.99 |
1518393600000 | 165.95 |
1518480000000 | 164.96 |
1518566400000 | 166.67 |
1518652800000 | 167.54 |
1518739200000 | 169.37 |
1518998400000 | 168.31 |
1519084800000 | 169.28 |
1519171200000 | 169.55 |
1519257600000 | 169.38 |
1519344000000 | 169.72 |
1519603200000 | 170.55 |
1519689600000 | 170.31 |
1519776000000 | 169.16 |
1519862400000 | 167.1 |
1519948800000 | 163.67 |
1520208000000 | 165.37 |
1520294400000 | 165.75 |
1520380800000 | 166.3 |
1520467200000 | 168.08 |
1520553600000 | 168.8 |
1520812800000 | 169.26 |
1520899200000 | 167.67 |
1520985600000 | 167.35 |
1521072000000 | 168.28 |
1521158400000 | 168.69 |
1521417600000 | 167.01 |
1521504000000 | 167.88 |
1521590400000 | 167.73 |
1521676800000 | 165.15 |
1521763200000 | 163.76 |
1522022400000 | 162.59 |
1522108800000 | 164.55 |
1522195200000 | 165.12 |
1522281600000 | 165.84 |
1522713600000 | 165.04 |
1522800000000 | 164.19 |
1522886400000 | 168.15 |
1522972800000 | 167.7 |
1523232000000 | 167.89 |
1523318400000 | 169.33 |
1523404800000 | 168.41 |
1523491200000 | 169.68 |
1523577600000 | 169.98 |
1523836800000 | 169.49 |
1523923200000 | 170.93 |
1524009600000 | 171.54 |
1524096000000 | 171.86 |
1524182400000 | 171.83 |
1524441600000 | 172.47 |
1524528000000 | 172.43 |
1524614400000 | 171.11 |
1524700800000 | 172.7 |
1524787200000 | 173.11 |
1525046400000 | 173.48 |
1525132800000 | 173.4 |
1525219200000 | 174.54 |
1525305600000 | 173.39 |
1525392000000 | 174.53 |
1525651200000 | 175.75 |
1525737600000 | 176.06 |
1525824000000 | 177.21 |
1525910400000 | 177.17 |
1525996800000 | 177.52 |
1526256000000 | 177.53 |
1526342400000 | 177.61 |
1526428800000 | 177.97 |
1526515200000 | 179.2 |
1526601600000 | 178.82 |
1526860800000 | 179.48 |
1526947200000 | 180.03 |
1527033600000 | 178.01 |
1527120000000 | 177.09 |
1527206400000 | 177.27 |
1527465600000 | 176.79 |
1527552000000 | 174.39 |
1527638400000 | 175 |
1527724800000 | 173.95 |
1527811200000 | 175.71 |
1528070400000 | 176.32 |
1528156800000 | 175.85 |
1528243200000 | 175.89 |
1528329600000 | 175.6 |
1528416000000 | 175.22 |
1528675200000 | 176.52 |
1528761600000 | 176.4 |
1528848000000 | 176.71 |
1528934400000 | 178.8 |
1529020800000 | 176.89 |
1529280000000 | 175.66 |
1529366400000 | 174.39 |
1529452800000 | 174.77 |
1529539200000 | 173.2 |
1529625600000 | 175.09 |
1529884800000 | 171.54 |
1529971200000 | 171.67 |
1530057600000 | 172.88 |
1530144000000 | 171.37 |
1530230400000 | 172.64 |
1530489600000 | 171.22 |
1530576000000 | 172.53 |
1530662400000 | 172.49 |
1530748800000 | 173.22 |
1530835200000 | 173.56 |
1531094400000 | 174.65 |
1531180800000 | 175.45 |
1531267200000 | 173.22 |
1531353600000 | 174.38 |
1531440000000 | 174.66 |
1531699200000 | 174.26 |
1531785600000 | 174.75 |
1531872000000 | 175.6 |
1531958400000 | 175.15 |
1532044800000 | 174.77 |
1532304000000 | 174.46 |
1532390400000 | 176.01 |
1532476800000 | 175.57 |
1532563200000 | 176.79 |
1532649600000 | 177.62 |
1532908800000 | 177.12 |
1532995200000 | 177.41 |
1533081600000 | 176.64 |
1533168000000 | 175.11 |
1533254400000 | 176.23 |
1533513600000 | 176.04 |
1533600000000 | 176.86 |
1533686400000 | 176.51 |
1533772800000 | 176.91 |
1533859200000 | 175.02 |
1534118400000 | 174.52 |
1534204800000 | 174.47 |
1534291200000 | 172.13 |
1534377600000 | 172.96 |
1534464000000 | 172.75 |
1534723200000 | 173.76 |
1534809600000 | 174.3 |
1534896000000 | 174.33 |
1534982400000 | 174.15 |
1535068800000 | 174.35 |
1535328000000 | 175.27 |
1535414400000 | 175.25 |
1535500800000 | 175.72 |
1535587200000 | 175.25 |
1535673600000 | 173.89 |
1535932800000 | 174 |
1536019200000 | 172.8 |
1536105600000 | 171.01 |
1536192000000 | 169.95 |
1536278400000 | 169.99 |
1536537600000 | 170.78 |
1536624000000 | 170.68 |
1536710400000 | 171.42 |
1536796800000 | 171.24 |
1536883200000 | 171.84 |
1537142400000 | 172.12 |
1537228800000 | 172.43 |
1537315200000 | 172.99 |
1537401600000 | 174.19 |
1537488000000 | 174.89 |
1537747200000 | 174.02 |
1537833600000 | 174.83 |
1537920000000 | 175.22 |
1538006400000 | 175.77 |
1538092800000 | 174.3 |
1538352000000 | 174.75 |
1538438400000 | 173.8 |
1538524800000 | 174.62 |
1538611200000 | 172.86 |
1538697600000 | 171.3 |
1538956800000 | 169.33 |
1539043200000 | 169.7 |
1539129600000 | 166.87 |
1539216000000 | 163.66 |
1539302400000 | 163.42 |
1539561600000 | 163.51 |
1539648000000 | 166.17 |
1539734400000 | 165.46 |
1539820800000 | 164.57 |
1539907200000 | 164.25 |
1540166400000 | 163.51 |
1540252800000 | 160.63 |
1540339200000 | 160.19 |
1540425600000 | 160.94 |
1540512000000 | 159.73 |
1540771200000 | 161.3 |
1540857600000 | 161.38 |
1540944000000 | 164.21 |
1541030400000 | 164.91 |
1541116800000 | 165.56 |
1541376000000 | 165.2 |
1541462400000 | 164.78 |
1541548800000 | 166.48 |
1541635200000 | 166.83 |
1541721600000 | 166.18 |
1541980800000 | 164.61 |
1542067200000 | 165.71 |
1542153600000 | 164.78 |
1542240000000 | 163.14 |
1542326400000 | 162.86 |
1542585600000 | 161.63 |
1542672000000 | 159.61 |
1542758400000 | 161.5 |
1542844800000 | 160.52 |
1542931200000 | 161 |
1543190400000 | 163.07 |
1543276800000 | 162.69 |
1543363200000 | 162.75 |
1543449600000 | 162.96 |
1543536000000 | 162.63 |
1543795200000 | 164.33 |
1543881600000 | 163.07 |
1543968000000 | 161.26 |
1544054400000 | 156.26 |
1544140800000 | 157.34 |
1544400000000 | 154.26 |
1544486400000 | 156.54 |
1544572800000 | 159.19 |
1544659200000 | 158.96 |
1544745600000 | 157.97 |
1545004800000 | 156.15 |
1545091200000 | 154.93 |
1545177600000 | 155.5 |
1545264000000 | 153.22 |
1545350400000 | 153.27 |
1545609600000 | 152.67 |
1545868800000 | 150.13 |
1545955200000 | 153.12 |
1546214400000 | 153.86 |
1546387200000 | 153.73 |
1546473600000 | 152.26 |
1546560000000 | 156.52 |
1546819200000 | 156.63 |
1546905600000 | 157.87 |
1546992000000 | 158.74 |
1547078400000 | 159.25 |
1547164800000 | 159.36 |
1547424000000 | 158.6 |
1547510400000 | 159.01 |
1547596800000 | 159.9 |
1547683200000 | 159.96 |
1547769600000 | 162.84 |
1548028800000 | 162.54 |
1548115200000 | 161.92 |
1548201600000 | 161.84 |
1548288000000 | 162.27 |
1548374400000 | 163.33 |
1548633600000 | 161.79 |
1548720000000 | 162.94 |
1548806400000 | 163.49 |
1548892800000 | 163.58 |
1548979200000 | 163.96 |
1549238400000 | 164.1 |
1549324800000 | 166.32 |
1549411200000 | 166.65 |
1549497600000 | 164.13 |
1549584000000 | 163.14 |
1549843200000 | 164.5 |
1549929600000 | 165.28 |
1550016000000 | 166.25 |
1550102400000 | 165.76 |
1550188800000 | 168 |
1550448000000 | 168.47 |
1550534400000 | 168.08 |
1550620800000 | 169.18 |
1550707200000 | 168.87 |
1550793600000 | 169.22 |
1551052800000 | 169.61 |
1551139200000 | 170.33 |
1551225600000 | 169.88 |
1551312000000 | 170.07 |
1551398400000 | 170.76 |
1551657600000 | 171.25 |
1551744000000 | 171.46 |
1551830400000 | 171.28 |
1551916800000 | 170.57 |
1552003200000 | 169.02 |
1552262400000 | 170.37 |
1552348800000 | 170.29 |
1552435200000 | 171.48 |
1552521600000 | 172.81 |
1552608000000 | 173.91 |
1552867200000 | 174.32 |
1552953600000 | 175.39 |
1553040000000 | 173.8 |
1553126400000 | 173.69 |
1553212800000 | 171.59 |
1553472000000 | 170.76 |
1553558400000 | 172.01 |
1553644800000 | 172.06 |
1553731200000 | 171.81 |
1553817600000 | 172.95 |
1554076800000 | 175.18 |
1554163200000 | 175.89 |
1554249600000 | 177.85 |
1554336000000 | 177.44 |
1554422400000 | 177.65 |
1554681600000 | 177.35 |
1554768000000 | 176.46 |
1554854400000 | 177.12 |
1554940800000 | 177.36 |
1555027200000 | 177.78 |
1555286400000 | 178.17 |
1555372800000 | 178.72 |
1555459200000 | 178.98 |
1555545600000 | 179.51 |
1555977600000 | 179.95 |
1556064000000 | 179.68 |
1556150400000 | 179.33 |
1556236800000 | 179.66 |
1556496000000 | 179.9 |
1556582400000 | 179.98 |
1556668800000 | 179.87 |
1556755200000 | 179.04 |
1556841600000 | 179.76 |
1557100800000 | 178.22 |
1557187200000 | 175.83 |
1557273600000 | 176.15 |
1557360000000 | 173.38 |
1557446400000 | 174.03 |
1557705600000 | 171.93 |
1557792000000 | 173.72 |
1557878400000 | 174.47 |
1557964800000 | 176.81 |
1558051200000 | 176.22 |
1558310400000 | 174.48 |
1558396800000 | 175.59 |
1558483200000 | 175.41 |
1558569600000 | 172.88 |
1558656000000 | 173.75 |
1558915200000 | 174.11 |
1559001600000 | 173.88 |
1559088000000 | 171.5 |
1559174400000 | 172.29 |
1559260800000 | 170.98 |
1559520000000 | 171.45 |
1559606400000 | 172.46 |
1559692800000 | 173.1399 |
1559779200000 | 173.09 |
1559865600000 | 174.65 |
1560124800000 | 175.08 |
1560211200000 | 176.27 |
1560297600000 | 175.8 |
1560384000000 | 176.12 |
1560470400000 | 175.38 |
1560729600000 | 175.16 |
1560816000000 | 178.05 |
1560902400000 | 178.12 |
1560988800000 | 178.82 |
1561075200000 | 178.26 |
1561334400000 | 177.79 |
1561420800000 | 177.53 |
1561507200000 | 177.1 |
1561593600000 | 177.24 |
1561680000000 | 178.52 |
1561939200000 | 179.9 |
1562025600000 | 180.47 |
1562112000000 | 181.91 |
1562198400000 | 182.19 |
1562284800000 | 180.87 |
1562544000000 | 180.73 |
1562630400000 | 179.76 |
1562716800000 | 179.43 |
1562803200000 | 179.28 |
1562889600000 | 179.43 |
1563148800000 | 179.78 |
1563235200000 | 180.31 |
1563321600000 | 179.5 |
1563408000000 | 178.78 |
1563494400000 | 179 |
1563753600000 | 179.33 |
1563840000000 | 181.02 |
1563926400000 | 181.2 |
1564012800000 | 180.31 |
1564099200000 | 180.78 |
1564358400000 | 180.83 |
1564444800000 | 178.25 |
1564531200000 | 178.56 |
1564617600000 | 179.1699 |
1564704000000 | 174.81 |
1564963200000 | 170.81 |
1565049600000 | 170.08 |
1565136000000 | 170.5 |
1565222400000 | 173.34 |
1565308800000 | 171.8899 |
1565568000000 | 171.26 |
1565654400000 | 172.22 |
1565740800000 | 169.31 |
1565827200000 | 168.87 |
1565913600000 | 171.03 |
1566172800000 | 173.09 |
1566259200000 | 171.9199 |
1566345600000 | 173.99 |
1566432000000 | 173.49 |
1566518400000 | 172.1699 |
1566777600000 | 172.11 |
1566864000000 | 173.22 |
1566950400000 | 172.87 |
1567036800000 | 174.65 |
1567123200000 | 175.8899 |
1567382400000 | 176.41 |
1567468800000 | 176.01 |
1567555200000 | 177.63 |
1567641600000 | 178.95 |
1567728000000 | 179.4199 |
1567987200000 | 179.03 |
1568073600000 | 179.31 |
1568160000000 | 180.79 |
1568246400000 | 181.08 |
1568332800000 | 181.9199 |
1568592000000 | 181.09 |
1568678400000 | 180.9199 |
1568764800000 | 181 |
1568851200000 | 182.07 |
1568937600000 | 182.66 |
1569196800000 | 181.21 |
1569283200000 | 181.26 |
1569369600000 | 180.03 |
1569456000000 | 181.15 |
1569542400000 | 182.08 |
1569801600000 | 182.68 |
1569888000000 | 180.3899 |
1569974400000 | 175.57 |
1570060800000 | 175.5 |
1570147200000 | 176.82 |
1570406400000 | 178.04 |
1570492800000 | 176.08 |
1570579200000 | 176.77 |
1570665600000 | 178.01 |
1570752000000 | 182.3 |
1571011200000 | 181.43 |
1571097600000 | 183.48 |
1571184000000 | 183.21 |
1571270400000 | 183.12 |
1571356800000 | 182.6 |
1571616000000 | 183.83 |
1571702400000 | 183.93 |
1571788800000 | 184.13 |
1571875200000 | 185.1399 |
1571961600000 | 185.45 |
1572220800000 | 185.93 |
1572307200000 | 185.61 |
1572393600000 | 185.7 |
1572480000000 | 184.83 |
1572566400000 | 186.09 |
1572825600000 | 187.96 |
1572912000000 | 188.45 |
1572998400000 | 188.75 |
1573084800000 | 189.57 |
1573171200000 | 189 |
1573430400000 | 188.97 |
1573516800000 | 189.61 |
1573603200000 | 189.09 |
1573689600000 | 188.53 |
1573776000000 | 189.37 |
1574035200000 | 189.32 |
1574121600000 | 189.07 |
1574208000000 | 188.29 |
1574294400000 | 187.47 |
1574380800000 | 188.34 |
1574640000000 | 190.22 |
1574726400000 | 190.44 |
1574812800000 | 191.01 |
1574899200000 | 190.84 |
1574985600000 | 189.99 |
1575244800000 | 187.1699 |
1575331200000 | 186.02 |
1575417600000 | 188.26 |
1575504000000 | 188.09 |
1575590400000 | 190.28 |
1575849600000 | 189.87 |
1575936000000 | 189.4 |
1576022400000 | 189.79 |
1576108800000 | 190.48 |
1576195200000 | 192.6 |
1576454400000 | 195.23 |
1576540800000 | 193.9199 |
1576627200000 | 193.6399 |
1576713600000 | 193.97 |
1576800000000 | 195.47 |
1577059200000 | 195.44 |
1577145600000 | 195.77 |
1577404800000 | 196.27 |
1577664000000 | 194.69 |
1577750400000 | 194.54 |
1577923200000 | 196.43 |
1578009600000 | 195.66 |
1578268800000 | 194.82 |
1578355200000 | 195.28 |
1578441600000 | 195.46 |
1578528000000 | 196.03 |
1578614400000 | 195.8 |
1578873600000 | 195.51 |
1578960000000 | 196.07 |
1579046400000 | 196.04 |
1579132800000 | 196.51 |
1579219200000 | 198.29 |
1579478400000 | 198.06 |
1579564800000 | 197.73 |
1579651200000 | 197.62 |
1579737600000 | 196.1399 |
1579824000000 | 197.8 |
1580083200000 | 193.3 |
1580169600000 | 194.81 |
1580256000000 | 195.52 |
1580342400000 | 193.57 |
1580428800000 | 191.5 |
1580688000000 | 191.86 |
1580774400000 | 195.05 |
1580860800000 | 197.53 |
1580947200000 | 198.36 |
1581033600000 | 197.77 |
1581292800000 | 197.87 |
1581379200000 | 199.74 |
1581465600000 | 201.15 |
1581552000000 | 201.24 |
1581638400000 | 201.09 |
1581897600000 | 201.79 |
1581984000000 | 200.98 |
1582070400000 | 202.63 |
1582156800000 | 201.03 |
1582243200000 | 199.97 |
1582502400000 | 192.34 |
1582588800000 | 189.09 |
1582675200000 | 189.1 |
1582761600000 | 182.04 |
1582848000000 | 175.74 |
1583107200000 | 175.9 |
1583193600000 | 178.43 |
1583280000000 | 180.6399 |
1583366400000 | 178.02 |
1583452800000 | 171.57 |
1583712000000 | 158.58 |
1583798400000 | 156.81 |
1583884800000 | 155.55 |
1583971200000 | 137.73 |
1584057600000 | 139.6 |
1584316800000 | 132.48 |
1584403200000 | 135.24 |
1584489600000 | 129.98 |
1584576000000 | 133.69 |
1584662400000 | 136.32 |
1584921600000 | 130.75 |
1585008000000 | 141.76 |
1585094400000 | 146.07 |
1585180800000 | 149.55 |
1585267200000 | 144.82 |
1585526400000 | 146.8 |
1585612800000 | 149.4 |
1585699200000 | 145.26 |
1585785600000 | 145.91 |
1585872000000 | 144.54 |
1586131200000 | 149.73 |
1586217600000 | 152.71 |
1586304000000 | 152.75 |
1586390400000 | 155.06 |
1586822400000 | 156.13 |
1586908800000 | 150.96 |
1586995200000 | 151.8 |
1587081600000 | 155.79 |
1587340800000 | 156.84 |
1587427200000 | 151.72 |
1587513600000 | 154.46 |
1587600000000 | 156.02 |
1587686400000 | 154.31 |
1587945600000 | 157.15 |
1588032000000 | 159.73 |
1588118400000 | 162.56 |
1588204800000 | 159.34 |
1588291200000 | 158.1 |
1588550400000 | 154.05 |
1588636800000 | 157.3899 |
1588723200000 | 156.88 |
1588809600000 | 158.7 |
1588896000000 | 160.18 |
1589155200000 | 159.58 |
1589241600000 | 159.93 |
1589328000000 | 156.93 |
1589414400000 | 153.51 |
1589500800000 | 154.3 |
1589760000000 | 160.53 |
1589846400000 | 159.69 |
1589932800000 | 161.23 |
1590019200000 | 160.09 |
1590105600000 | 160.07 |
1590364800000 | 162.38 |
1590451200000 | 164.08 |
1590537600000 | 164.45 |
1590624000000 | 167.1699 |
1590710400000 | 165 |
1590969600000 | 166.78 |
1591056000000 | 169.38 |
1591142400000 | 173.6 |
1591228800000 | 172.43 |
1591315200000 | 176.63 |
1591574400000 | 176.11 |
1591660800000 | 173.98 |
1591747200000 | 173.1699 |
1591833600000 | 166.26 |
1591920000000 | 166.73 |
1592179200000 | 166.27 |
1592265600000 | 171.04 |
1592352000000 | 172.3 |
1592438400000 | 171.13 |
1592524800000 | 172.06 |
1592784000000 | 170.82 |
1592870400000 | 173.04 |
1592956800000 | 168.37 |
1593043200000 | 169.49 |
1593129600000 | 168.84 |
1593388800000 | 169.61 |
1593475200000 | 169.8 |
1593561600000 | 170.23 |
1593648000000 | 173.54 |
1593734400000 | 172.32 |
1593993600000 | 174.97 |
1594080000000 | 174.02 |
1594166400000 | 172.9 |
1594252800000 | 171.6699 |
1594339200000 | 173.15 |
1594598400000 | 174.8899 |
1594684800000 | 173.5 |
1594771200000 | 176.46 |
1594857600000 | 175.79 |
1594944000000 | 176.04 |
1595203200000 | 177.38 |
1595289600000 | 177.96 |
1595376000000 | 176.5 |
1595462400000 | 176.62 |
1595548800000 | 173.63 |
1595808000000 | 173.11 |
1595894400000 | 173.7 |
1595980800000 | 173.66 |
1596067200000 | 169.86 |
1596153600000 | 168.6 |
1596412800000 | 172 |
1596499200000 | 171.86 |
1596585600000 | 172.74 |
1596672000000 | 171.57 |
1596758400000 | 172.09 |
1597017600000 | 172.59 |
1597104000000 | 175.41 |
1597190400000 | 177.34 |
1597276800000 | 176.45 |
1597363200000 | 174.3899 |
1597622400000 | 174.91 |
1597708800000 | 173.98 |
1597795200000 | 175.06 |
1597881600000 | 173.34 |
1597968000000 | 173.08 |
1598227200000 | 175.68 |
1598313600000 | 175.1699 |
1598400000000 | 176.88 |
1598486400000 | 175.73 |
1598572800000 | 174.9 |
1598832000000 | 173.96 |
1598918400000 | 173.34 |
1599004800000 | 176 |
1599091200000 | 173.62 |
1599177600000 | 171.72 |
1599436800000 | 174.51 |
1599523200000 | 172.54 |
1599609600000 | 175.29 |
1599696000000 | 174.31 |
1599782400000 | 174.53 |
1600041600000 | 174.76 |
1600128000000 | 175.93 |
1600214400000 | 176.99 |
1600300800000 | 176.12 |
1600387200000 | 175.08 |
1600646400000 | 169.43 |
1600732800000 | 169.76 |
1600819200000 | 170.65 |
1600905600000 | 168.91 |
1600992000000 | 168.82 |
1601251200000 | 172.56 |
1601337600000 | 171.6699 |
1601424000000 | 171.62 |
1601510400000 | 171.97 |
1601596800000 | 172.36 |
1601856000000 | 173.82 |
1601942400000 | 174 |
1602028800000 | 173.81 |
1602115200000 | 175.18 |
1602201600000 | 176.1699 |
1602460800000 | 177.4199 |
1602547200000 | 176.44 |
1602633600000 | 176.34 |
1602720000000 | 172.69 |
1602806400000 | 174.7 |
1603065600000 | 174.3899 |
1603152000000 | 173.76 |
1603238400000 | 171.6 |
1603324800000 | 171.36 |
1603411200000 | 172.32 |
1603670400000 | 169.1699 |
1603756800000 | 167.6 |
1603843200000 | 162.6399 |
1603929600000 | 162.54 |
1604016000000 | 162.94 |
1604275200000 | 165.52 |
1604361600000 | 169.29 |
1604448000000 | 172.73 |
1604534400000 | 174.61 |
1604620800000 | 174.31 |
1604880000000 | 181.16 |
1604966400000 | 182.61 |
1605052800000 | 184.57 |
1605139200000 | 183.06 |
1605225600000 | 183.08 |
1605484800000 | 185.3 |
1605571200000 | 184.8 |
1605657600000 | 185.69 |
1605744000000 | 184.32 |
1605830400000 | 185.28 |
1606089600000 | 185.09 |
1606176000000 | 186.85 |
1606262400000 | 186.74 |
1606348800000 | 186.6 |
1606435200000 | 187.4199 |
1606694400000 | 185.58 |
1606780800000 | 186.86 |
1606867200000 | 186.66 |
1606953600000 | 186.66 |
1607040000000 | 187.85 |
1607299200000 | 187.22 |
1607385600000 | 187.57 |
1607472000000 | 188.2 |
1607558400000 | 187.35 |
1607644800000 | 185.9199 |
1607904000000 | 186.82 |
1607990400000 | 187.4 |
1608076800000 | 188.99 |
1608163200000 | 189.76 |
1608249600000 | 189.13 |
1608508800000 | 184.75 |
1608595200000 | 186.9 |
1608681600000 | 188.96 |
1608768000000 | 189.24 |
1609113600000 | 190.44 |
1609200000000 | 191.9 |
1609286400000 | 191.3 |
1609372800000 | 190.81 |
1609718400000 | 192.04 |
1609804800000 | 191.79 |
1609891200000 | 194.43 |
1609977600000 | 195.51 |
1610064000000 | 196.76 |
1610323200000 | 195.4 |
1610409600000 | 195.65 |
1610496000000 | 195.79 |
1610582400000 | 197.15 |
1610668800000 | 195.12 |
1610928000000 | 195.65 |
1611014400000 | 195.32 |
1611100800000 | 196.72 |
1611187200000 | 196.8 |
1611273600000 | 195.61 |
1611532800000 | 193.9 |
1611619200000 | 195.15 |
1611705600000 | 192.86 |
1611792000000 | 193.08 |
1611878400000 | 189.7 |
1612137600000 | 192.09 |
1612224000000 | 194.5 |
1612310400000 | 195.21 |
1612396800000 | 196.25 |
1612483200000 | 196.4 |
1612742400000 | 197.06 |
1612828800000 | 196.87 |
1612915200000 | 196.4199 |
1613001600000 | 197.38 |
1613088000000 | 198.63 |
1613347200000 | 201.26 |
1613433600000 | 201.1699 |
1613520000000 | 199.69 |
1613606400000 | 198.1399 |
1613692800000 | 199.26 |
1613952000000 | 198.36 |
1614038400000 | 197.36 |
1614124800000 | 198.35 |
1614211200000 | 197.9199 |
1614297600000 | 194.74 |
1614556800000 | 198.29 |
1614643200000 | 198.7 |
1614729600000 | 198.84 |
1614816000000 | 198.2 |
1614902400000 | 196.68 |
1615161600000 | 200.6399 |
1615248000000 | 202.3 |
1615334400000 | 203.1 |
1615420800000 | 204.23 |
1615507200000 | 203.68 |
1615766400000 | 203.63 |
1615852800000 | 205.3899 |
1615939200000 | 204.4199 |
1616025600000 | 205.34 |
1616112000000 | 203.79 |
1616371200000 | 204.25 |
1616457600000 | 203.71 |
1616544000000 | 203.77 |
1616630400000 | 203.6699 |
1616716800000 | 205.6699 |
1616976000000 | 205.97 |
1617062400000 | 207.46 |
1617148800000 | 207 |
1617235200000 | 208.36 |
1617667200000 | 209.93 |
1617753600000 | 209.49 |
1617840000000 | 210.66 |
1617926400000 | 210.94 |
1618185600000 | 210 |
1618272000000 | 210.37 |
1618358400000 | 210.77 |
1618444800000 | 211.72 |
1618531200000 | 213.6 |
1618790400000 | 213.56 |
1618876800000 | 209.78 |
1618963200000 | 211.07 |
1619049600000 | 212.6 |
1619136000000 | 212.39 |
1619395200000 | 213.08 |
1619481600000 | 212.94 |
1619568000000 | 213.08 |
1619654400000 | 212.61 |
1619740800000 | 211.88 |
1620000000000 | 213.12 |
1620086400000 | 210.1 |
1620172800000 | 214.01 |
1620259200000 | 213.77 |
1620345600000 | 215.79 |
1620604800000 | 216.12 |
1620691200000 | 211.86 |
1620777600000 | 212.41 |
1620864000000 | 212.17 |
1620950400000 | 214.61 |
1621209600000 | 214.65 |
1621296000000 | 215.16 |
1621382400000 | 211.95 |
1621468800000 | 214.73 |
1621555200000 | 215.92 |
1621814400000 | 216.31 |
1621900800000 | 216.42 |
1621987200000 | 216.48 |
1622073600000 | 217.01 |
1622160000000 | 218.27 |
1622419200000 | 217.29 |
1622505600000 | 218.96 |
1622592000000 | 219.55 |
1622678400000 | 219.34 |
1622764800000 | 220.26 |
1623024000000 | 220.68 |
1623110400000 | 220.87 |
1623196800000 | 221.03 |
1623283200000 | 221.08 |
1623369600000 | 222.52 |
1623628800000 | 222.97 |
1623715200000 | 223.11 |
1623801600000 | 223.53 |
1623888000000 | 223.17 |
1623974400000 | 219.67 |
1624233600000 | 221.18 |
1624320000000 | 221.82 |
1624406400000 | 220.33 |
1624492800000 | 222.22 |
1624579200000 | 222.61 |
1624838400000 | 221.35 |
1624924800000 | 222.13 |
1625011200000 | 220.43 |
1625097600000 | 221.8 |
1625184000000 | 222.44 |
1625443200000 | 223.28 |
1625529600000 | 222.18 |
1625616000000 | 223.89 |
1625702400000 | 220.06 |
1625788800000 | 222.96 |
1626048000000 | 224.54 |
1626134400000 | 224.63 |
1626220800000 | 224.4 |
1626307200000 | 222.26 |
1626393600000 | 221.49 |
1626652800000 | 216.49 |
1626739200000 | 217.6 |
1626825600000 | 221.22 |
1626912000000 | 222.56 |
1626998400000 | 224.9 |
1627257600000 | 224.85 |
1627344000000 | 223.65 |
1627430400000 | 225.09 |
1627516800000 | 226.26 |
1627603200000 | 225.31 |
1627862400000 | 226.62 |
1627948800000 | 227.1 |
1628035200000 | 228.47 |
1628121600000 | 229.39 |
1628208000000 | 229.35 |
1628467200000 | 229.74 |
1628553600000 | 230.6 |
1628640000000 | 231.57 |
1628726400000 | 231.99 |
1628812800000 | 232.43 |
1629072000000 | 231.22 |
1629158400000 | 231.37 |
1629244800000 | 231.78 |
1629331200000 | 228.37 |
1629417600000 | 229.08 |
1629676800000 | 230.65 |
1629763200000 | 230.65 |
1629849600000 | 230.69 |
1629936000000 | 230.05 |
1630022400000 | 231.09 |
1630281600000 | 231.34 |
1630368000000 | 230.46 |
1630454400000 | 231.51 |
1630540800000 | 232.45 |
1630627200000 | 231.23 |
1630886400000 | 232.74 |
1630972800000 | 231.67 |
1631059200000 | 229.11 |
1631145600000 | 229.02 |
1631232000000 | 228.4 |
1631491200000 | 229 |
1631577600000 | 229.01 |
1631664000000 | 227.17 |
1631750400000 | 228.1 |
1631836800000 | 226.15 |
1632096000000 | 222.2 |
1632182400000 | 224.41 |
1632268800000 | 226.68 |
1632355200000 | 228.9 |
1632441600000 | 226.83 |
1632700800000 | 226.35 |
1632787200000 | 221.44 |
1632873600000 | 222.55 |
1632960000000 | 222.7 |
1633046400000 | 221.83 |
1633305600000 | 220.8 |
1633392000000 | 223.33 |
1633478400000 | 220.95 |
1633564800000 | 224.47 |
1633651200000 | 223.9 |
1633910400000 | 223.97 |
1633996800000 | 223.96 |
1634083200000 | 225.61 |
1634169600000 | 228.34 |
1634256000000 | 230.06 |
1634515200000 | 229.06 |
1634601600000 | 229.92 |
1634688000000 | 230.59 |
1634774400000 | 230.46 |
1634860800000 | 231.53 |
1635120000000 | 231.75 |
1635206400000 | 233.37 |
1635292800000 | 232.48 |
1635379200000 | 233.01 |
1635465600000 | 233.16 |
1635724800000 | 234.91 |
1635811200000 | 235.1 |
1635897600000 | 236.01 |
1635984000000 | 237.11 |
1636070400000 | 237.12 |
1636329600000 | 237.26 |
1636416000000 | 236.79 |
1636502400000 | 237.16 |
1636588800000 | 237.97 |
1636675200000 | 238.71 |
1636934400000 | 239.52 |
1637020800000 | 239.95 |
1637107200000 | 240.31 |
1637193600000 | 239.16 |
1637280000000 | 238.44 |
1637539200000 | 238.15 |
1637625600000 | 234.94 |
1637712000000 | 235.09 |
1637798400000 | 236.11 |
1637884800000 | 227.64 |
1638144000000 | 229.3 |
1638230400000 | 227.29 |
1638316800000 | 231.07 |
1638403200000 | 228.5 |
1638489600000 | 227.13 |
1638748800000 | 229.84 |
1638835200000 | 235.49 |
1638921600000 | 234.1 |
1639008000000 | 233.89 |
1639094400000 | 233.11 |
1639353600000 | 232.04 |
1639440000000 | 230.05 |
1639526400000 | 230.7 |
1639612800000 | 233.56 |
1639699200000 | 232.18 |
1639958400000 | 229 |
1640044800000 | 232.2 |
1640131200000 | 234.38 |
1640217600000 | 236.72 |
1640304000000 | 236.49 |
1640563200000 | 238.01 |
1640649600000 | 239.47 |
1640736000000 | 239.3 |
1640822400000 | 239.65 |
1640908800000 | 239.22 |
1641168000000 | 240.36 |
1641254400000 | 242.25 |
1641340800000 | 242.41 |
1641427200000 | 239.37 |
1641513600000 | 238.33 |
1641772800000 | 234.54 |
1641859200000 | 236.56 |
1641945600000 | 238.22 |
1642032000000 | 238.15 |
1642118400000 | 235.59 |
1642377600000 | 237.15 |
1642464000000 | 234.72 |
1642550400000 | 235.27 |
1642636800000 | 236.5 |
1642723200000 | 231.96 |
1642982400000 | 222.89 |
1643068800000 | 224.56 |
1643155200000 | 228.41 |
1643241600000 | 229.82 |
1643328000000 | 227.52 |
1643587200000 | 229.32 |
1643673600000 | 232.25 |
1643760000000 | 233.43 |
1643846400000 | 229.27 |
1643932800000 | 226.05 |
1644192000000 | 227.52 |
1644278400000 | 227.35 |
1644364800000 | 231.37 |
1644451200000 | 230.81 |
1644537600000 | 229.4 |
1644796800000 | 225.05 |
1644883200000 | 228.38 |
1644969600000 | 228.47 |
1645056000000 | 226.81 |
1645142400000 | 224.9 |
1645401600000 | 221.91 |
1645488000000 | 222.03 |
1645574400000 | 221.36 |
1645660800000 | 214.3 |
1645747200000 | 221.31 |
1646006400000 | 221.26 |
1646092800000 | 216.06 |
1646179200000 | 217.89 |
1646265600000 | 213.59 |
1646352000000 | 206 |
1646611200000 | 203.6399 |
1646697600000 | 202.85 |
1646784000000 | 212.33 |
1646870400000 | 209.09 |
1646956800000 | 211.2 |
1647216000000 | 213.87 |
1647302400000 | 213.1 |
1647388800000 | 219.88 |
1647475200000 | 220.98 |
1647561600000 | 223.05 |
1647820800000 | 223.17 |
1647907200000 | 225.03 |
1647993600000 | 222.79 |
1648080000000 | 222.15 |
1648166400000 | 222.34 |
1648425600000 | 222.73 |
1648512000000 | 226.75 |
1648598400000 | 225.78 |
1648684800000 | 223.7 |
1648771200000 | 224.98 |
1649030400000 | 226.89 |
1649116800000 | 227.31 |
1649203200000 | 223.65 |
1649289600000 | 223.38 |
1649376000000 | 226.3 |
1649635200000 | 224.99 |
1649721600000 | 224.3 |
1649808000000 | 224.36 |
1649894400000 | 225.89 |
1650326400000 | 224.33 |
1650412800000 | 226.16 |
1650499200000 | 226.97 |
1650585600000 | 222.96 |
1650844800000 | 218.94 |
1650931200000 | 216.94 |
1651017600000 | 218.5 |
1651104000000 | 219.95 |
1651190400000 | 221.64 |
1651449600000 | 218.58 |
1651536000000 | 219.71 |
1651622400000 | 217.39 |
1651708800000 | 215.78 |
1651795200000 | 211.85 |
1652054400000 | 205.56 |
1652140800000 | 206.9 |
1652227200000 | 210.48 |
1652313600000 | 209.08 |
1652400000000 | 213.62 |
1652659200000 | 213.77 |
1652745600000 | 216.39 |
1652832000000 | 213.94 |
1652918400000 | 211.3 |
1653004800000 | 212.88 |
1653264000000 | 215.76 |
1653350400000 | 213.33 |
1653436800000 | 214.57 |
1653523200000 | 216.27 |
1653609600000 | 219.46 |
1653868800000 | 220.99 |
1653955200000 | 219.41 |
1654041600000 | 217.2 |
1654128000000 | 218.5 |
1654214400000 | 217.94 |
1654473600000 | 219.88 |
1654560000000 | 219.25 |
1654646400000 | 218.02 |
1654732800000 | 215.08 |
1654819200000 | 209.25 |
1655078400000 | 204.02 |
1655164800000 | 201.37 |
1655251200000 | 204.21 |
1655337600000 | 199.09 |
1655424000000 | 199.41 |
1655683200000 | 201.27 |
1655769600000 | 202.02 |
1655856000000 | 200.63 |
1655942400000 | 198.93 |
1656028800000 | 203.98 |
1656288000000 | 205.19 |
1656374400000 | 205.58 |
1656460800000 | 204.12 |
1656547200000 | 200.99 |
1656633600000 | 200.88 |
1656892800000 | 201.9 |
1656979200000 | 197.8899 |
1657065600000 | 201.11 |
1657152000000 | 205.08 |
1657238400000 | 206.2 |
1657497600000 | 205.08 |
1657584000000 | 205.94 |
1657670400000 | 203.85 |
1657756800000 | 200.72 |
1657843200000 | 204.2 |
1658102400000 | 206.26 |
1658188800000 | 209.13 |
1658275200000 | 208.85 |
1658361600000 | 209.89 |
1658448000000 | 210.65 |
1658707200000 | 210.87 |
1658793600000 | 210.66 |
1658880000000 | 211.68 |
1658966400000 | 214.17 |
1659052800000 | 217.16 |
1659312000000 | 216.71 |
1659398400000 | 215.84 |
1659484800000 | 217.09 |
1659571200000 | 217.69 |
1659657600000 | 215.93 |
1659916800000 | 217.48 |
1660003200000 | 215.87 |
1660089600000 | 218.05 |
1660176000000 | 218.46 |
1660262400000 | 218.84 |
1660521600000 | 219.46 |
1660608000000 | 219.73 |
1660694400000 | 217.58 |
1660780800000 | 218.59 |
1660867200000 | 216.76 |
1661126400000 | 214.46 |
1661212800000 | 213.65 |
1661299200000 | 213.97 |
1661385600000 | 214.66 |
1661472000000 | 211.04 |
1661731200000 | 209.33 |
1661817600000 | 208 |
1661904000000 | 205.8 |
1661990400000 | 202.04 |
1662076800000 | 206.12 |
1662336000000 | 204.68 |
1662422400000 | 205.1699 |
1662508800000 | 204 |
1662595200000 | 205.04 |
1662681600000 | 208.29 |
1662940800000 | 211.92 |
1663027200000 | 208.53 |
1663113600000 | 206.79 |
1663200000000 | 205.44 |
1663286400000 | 202.22 |
1663545600000 | 201.96 |
1663632000000 | 199.63 |
1663718400000 | 201.4199 |
1663804800000 | 197.6399 |
1663891200000 | 193.02 |
1664150400000 | 192.12 |
1664236800000 | 191.9 |
1664323200000 | 192.45 |
1664409600000 | 189.05 |
1664496000000 | 191.74 |
1664755200000 | 193.25 |
1664841600000 | 199.28 |
1664928000000 | 197.09 |
1665014400000 | 195.95 |
1665100800000 | 193.47 |
1665360000000 | 192.6399 |
1665446400000 | 191.56 |
1665532800000 | 190.45 |
1665619200000 | 192.1 |
1665705600000 | 193.27 |
1665964800000 | 196.88 |
1666051200000 | 197.6699 |
1666137600000 | 196.47 |
1666224000000 | 197 |
1666310400000 | 195.74 |
1666569600000 | 198.4199 |
1666656000000 | 201.44 |
1666742400000 | 202.84 |
1666828800000 | 202.8 |
1666915200000 | 202.88 |
1667174400000 | 203.6399 |
1667260800000 | 204.88 |
1667347200000 | 204.38 |
1667433600000 | 202.3899 |
1667520000000 | 206.1399 |
1667779200000 | 207.02 |
1667865600000 | 208.73 |
1667952000000 | 208.03 |
1668038400000 | 214.08 |
1668124800000 | 214.71 |
1668384000000 | 214.91 |
1668470400000 | 215.53 |
1668556800000 | 213.13 |
1668643200000 | 212.21 |
1668729600000 | 214.62 |
1668988800000 | 214.47 |
1669075200000 | 216.02 |
1669161600000 | 217.37 |
1669248000000 | 218.51 |
1669334400000 | 218.42 |
1669593600000 | 216.95 |
1669680000000 | 216.6 |
1669766400000 | 217.93 |
1669852800000 | 220.02 |
1669939200000 | 219.72 |
1670198400000 | 218.84 |
1670284800000 | 217.37 |
1670371200000 | 215.98 |
1670457600000 | 215.65 |
1670544000000 | 217.52 |
1670803200000 | 216.42 |
1670889600000 | 219.37 |
1670976000000 | 219.27 |
1671062400000 | 213.03 |
1671148800000 | 210.4 |
1671408000000 | 210.88 |
1671494400000 | 210 |
1671580800000 | 213.62 |
1671667200000 | 211.57 |
1671753600000 | 211.75 |
1672099200000 | 212.01 |
1672185600000 | 211.7 |
1672272000000 | 213.28 |
1672358400000 | 210.62 |
1672617600000 | 212.71 |
1672704000000 | 215.3 |
1672790400000 | 218.3 |
1672876800000 | 217.91 |
1672963200000 | 220.38 |
1673222400000 | 222.5 |
1673308800000 | 221.21 |
1673395200000 | 222.1 |
1673481600000 | 223.5 |
1673568000000 | 224.67 |
1673827200000 | 225.82 |
1673913600000 | 226.67 |
1674000000000 | 227.28 |
1674086400000 | 223.6 |
1674172800000 | 224.47 |
1674432000000 | 225.77 |
1674518400000 | 225.19 |
1674604800000 | 224.45 |
1674691200000 | 225.44 |
1674777600000 | 226.18 |
1675036800000 | 225.66 |
1675123200000 | 225.06 |
1675209600000 | 225.11 |
1675296000000 | 228.44 |
1675382400000 | 229.15 |
1675641600000 | 227.31 |
1675728000000 | 227.83 |
1675814400000 | 228.49 |
1675900800000 | 230 |
1675987200000 | 227.7 |
1676246400000 | 229.66 |
1676332800000 | 229.88 |
1676419200000 | 230.77 |
1676505600000 | 231.2 |
1676592000000 | 230.63 |
1676851200000 | 230.89 |
1676937600000 | 230.32 |
1677024000000 | 229.42 |
1677110400000 | 229.72 |
1677196800000 | 227.32 |
1677456000000 | 229.81 |
1677542400000 | 229.21 |
1677628800000 | 227.55 |
1677715200000 | 228.76 |
1677801600000 | 230.94 |
1678060800000 | 230.92 |
1678147200000 | 229.04 |
1678233600000 | 229.24 |
1678320000000 | 228.75 |
1678406400000 | 225.62 |
1678665600000 | 220.19 |
1678752000000 | 223.56 |
1678838400000 | 217.06 |
1678924800000 | 219.73 |
1679011200000 | 217.1 |
1679270400000 | 219.04 |
1679356800000 | 221.95 |
1679443200000 | 222.21 |
1679529600000 | 221.92 |
1679616000000 | 218.82 |
1679875200000 | 221.06 |
1679961600000 | 220.8 |
1680048000000 | 223.72 |
1680134400000 | 226.33 |
1680220800000 | 227.86 |
1680480000000 | 227.77 |
1680566400000 | 227.65 |
1680652800000 | 227.09 |
1680739200000 | 228.32 |
1681171200000 | 229.73 |
1681257600000 | 230.13 |
1681344000000 | 231.19 |
1681430400000 | 232.72 |
1681689600000 | 232.71 |
1681776000000 | 233.53 |
1681862400000 | 233.12 |
1681948800000 | 232.66 |
1682035200000 | 233.61 |
1682294400000 | 233.86 |
1682380800000 | 232.99 |
1682467200000 | 231.15 |
1682553600000 | 231.77 |
1682640000000 | 233.36 |
1682899200000 | 233.47 |
1682985600000 | 230.68 |
1683072000000 | 231.4 |
1683158400000 | 230.6 |
1683244800000 | 233.38 |
1683504000000 | 234.34 |
1683590400000 | 233.55 |
1683676800000 | 232.68 |
1683763200000 | 233.08 |
1683849600000 | 233.95 |
1684108800000 | 234.63 |
1684195200000 | 233.53 |
1684281600000 | 233.1 |
1684368000000 | 234.27 |
1684454400000 | 235.95 |
1684713600000 | 236.16 |
1684800000000 | 234.9 |
1684886400000 | 230.6 |
1684972800000 | 229.89 |
1685059200000 | 232.5 |
1685318400000 | 232.18 |
1685404800000 | 230.27 |
1685491200000 | 228.01 |
1685577600000 | 229.75 |
1685664000000 | 233.34 |
1685923200000 | 232.25 |
1686009600000 | 233.12 |
1686096000000 | 232.73 |
1686182400000 | 232.69 |
1686268800000 | 232.29 |
1686528000000 | 232.71 |
1686614400000 | 233.96 |
1686700800000 | 234.78 |
1686787200000 | 234.38 |
1686873600000 | 235.47 |
1687132800000 | 232.97 |
1687219200000 | 231.48 |
1687305600000 | 230.35 |
1687392000000 | 229.24 |
1687478400000 | 228.42 |
1687737600000 | 228.18 |
1687824000000 | 228.17 |
1687910400000 | 229.9 |
1687996800000 | 230.2 |
1688083200000 | 232.9 |
1688342400000 | 232.38 |
1688428800000 | 232.71 |
1688515200000 | 230.94 |
1688601600000 | 225.65 |
1688688000000 | 226.03 |
1688947200000 | 226.43 |
1689033600000 | 228.1 |
1689120000000 | 231.56 |
1689206400000 | 232.95 |
1689292800000 | 232.67 |
1689552000000 | 231.35 |
1689638400000 | 232.81 |
1689724800000 | 233.58 |
1689811200000 | 234.32 |
1689897600000 | 235 |
1690156800000 | 235.18 |
1690243200000 | 236.36 |
1690329600000 | 235.05 |
1690416000000 | 238.27 |
1690502400000 | 237.73 |
1690761600000 | 238 |
1690848000000 | 235.95 |
1690934400000 | 232.76 |
1691020800000 | 231.37 |
1691107200000 | 232.1 |
1691366400000 | 232.23 |
1691452800000 | 231.66 |
1691539200000 | 232.67 |
1691625600000 | 234.75 |
1691712000000 | 232.22 |
1691971200000 | 232.62 |
1692057600000 | 230.56 |
1692144000000 | 230.44 |
1692230400000 | 228.35 |
1692316800000 | 226.88 |
1692576000000 | 226.88 |
1692662400000 | 228.42 |
1692748800000 | 229.21 |
1692835200000 | 228.25 |
1692921600000 | 228.13 |
1693180800000 | 230.2 |
1693267200000 | 232.43 |
1693353600000 | 232.16 |
1693440000000 | 231.73 |
1693526400000 | 231.7 |
1693785600000 | 231.63 |
1693872000000 | 231.13 |
1693958400000 | 229.87 |
1694044800000 | 229.4 |
1694131200000 | 229.89 |
1694390400000 | 230.6 |
1694476800000 | 230.19 |
1694563200000 | 229.49 |
1694649600000 | 232.87 |
1694736000000 | 233.27 |
1694995200000 | 230.56 |
1695081600000 | 230.47 |
1695168000000 | 232.78 |
1695254400000 | 229.91 |
1695340800000 | 229.25 |
1695600000000 | 227.93 |
1695686400000 | 226.42 |
1695772800000 | 226.04 |
1695859200000 | 226.87 |
1695945600000 | 227.9 |
1696204800000 | 225.63 |
1696291200000 | 223.14 |
1696377600000 | 222.85 |
1696464000000 | 223.53 |
1696550400000 | 225.39 |
1696809600000 | 224.66 |
1696896000000 | 229.01 |
1696982400000 | 229.34 |
1697068800000 | 229.6 |
1697155200000 | 227.3 |
1697414400000 | 227.71 |
1697500800000 | 227.42 |
1697587200000 | 224.96 |
1697673600000 | 222.29 |
1697760000000 | 219.27 |
1698019200000 | 218.89 |
1698105600000 | 219.71 |
1698192000000 | 219.61 |
1698278400000 | 218.58 |
1698364800000 | 216.83 |
1698624000000 | 217.53 |
1698710400000 | 218.94 |
1698796800000 | 220.4 |
1698883200000 | 224.11 |
1698969600000 | 224.64 |
1699228800000 | 224.19 |
1699315200000 | 223.87 |
1699401600000 | 224.54 |
1699488000000 | 226.7 |
1699574400000 | 224.4 |
1699833600000 | 225.97 |
1699920000000 | 229.28 |
1700006400000 | 230.29 |
1700092800000 | 228.59 |
1700179200000 | 230.91 |
1700438400000 | 231.38 |
1700524800000 | 231.02 |
1700611200000 | 231.88 |
1700697600000 | 232.55 |
1700784000000 | 233.38 |
1701043200000 | 232.64 |
1701129600000 | 231.92 |
1701216000000 | 233.13 |
1701302400000 | 234.3 |
1701388800000 | 236.53 |
1701648000000 | 236.36 |
1701734400000 | 237.43 |
1701820800000 | 238.75 |
1701907200000 | 238.07 |
1701993600000 | 239.8 |
1702252800000 | 240.58 |
1702339200000 | 239.92 |
1702425600000 | 239.78 |
1702512000000 | 242.24 |
1702598400000 | 242.42 |
1702857600000 | 241.78 |
1702944000000 | 242.76 |
1703030400000 | 243.37 |
1703116800000 | 242.85 |
1703203200000 | 243.24 |
1703635200000 | 243.82 |
1703721600000 | 243.55 |
1703808000000 | 243.95 |
1704153600000 | 243.54 |
1704240000000 | 241.34 |
1704326400000 | 242.95 |
1704412800000 | 242.2 |
1704672000000 | 243.14 |
1704758400000 | 242.64 |
1704844800000 | 242.2 |
1704931200000 | 240.31 |
1705017600000 | 242.25 |
1705276800000 | 240.91 |
1705363200000 | 240.35 |
1705449600000 | 237.64 |
1705536000000 | 238.94 |
1705622400000 | 238.3 |
1705881600000 | 240.39 |
1705968000000 | 239.8 |
1706054400000 | 242.61 |
1706140800000 | 243.37 |
1706227200000 | 246.07 |
1706486400000 | 246.51 |
1706572800000 | 246.96 |
1706659200000 | 247.07 |
1706745600000 | 246.12 |
1706832000000 | 246.12 |
1707091200000 | 245.95 |
1707177600000 | 247.51 |
1707264000000 | 247 |
1707350400000 | 246.81 |
1707436800000 | 246.66 |
1707696000000 | 248.11 |
1707782400000 | 245.66 |
1707868800000 | 246.91 |
1707955200000 | 248.58 |
1708041600000 | 250.14 |
1708300800000 | 250.62 |
1708387200000 | 250.31 |
1708473600000 | 249.97 |
1708560000000 | 252.21 |
1708646400000 | 253.24 |
1708905600000 | 252.35 |
1708992000000 | 252.86 |
1709078400000 | 251.81 |
1709164800000 | 251.76 |
1709251200000 | 253.38 |
1709510400000 | 253.17 |
1709596800000 | 252.47 |
1709683200000 | 253.48 |
1709769600000 | 256.27 |
1709856000000 | 256.48 |
1710115200000 | 255.52 |
1710201600000 | 258.1 |
1710288000000 | 258.32 |
1710374400000 | 257.93 |
1710460800000 | 257.0899 |
1710720000000 | 256.5299 |
1710806400000 | 257.11 |
1710892800000 | 257.13 |
1710979200000 | 259.6 |
1711065600000 | 259.63 |
1711324800000 | 259.76 |
1711411200000 | 260.42 |
1711497600000 | 260.75 |
1711584000000 | 261.26 |
1712016000000 | 259.2 |
1712102400000 | 259.96 |
1712188800000 | 260.5299 |
1712275200000 | 258.39 |
1712534400000 | 259.56 |
1712620800000 | 258.19 |
1712707200000 | 258.64 |
1712793600000 | 257.76 |
1712880000000 | 257.91 |
1713139200000 | 258.16 |
1713225600000 | 254.32 |
1713312000000 | 254.34 |
1713398400000 | 255.04 |
1713484800000 | 254.81 |
1713744000000 | 256.62 |
1713830400000 | 259.6 |
1713916800000 | 258.5 |
1714003200000 | 256.91 |
1714089600000 | 260.1 |
1714348800000 | 260.5299 |
1714435200000 | 258.96 |
1714521600000 | 258.69 |
1714608000000 | 258.25 |
1714694400000 | 259.48 |
1714953600000 | 260.97 |
1715040000000 | 263.94 |
1715126400000 | 264.82 |
1715212800000 | 265.54 |
1715299200000 | 267.63 |
1715558400000 | 267.98 |
1715644800000 | 268.47 |
1715731200000 | 270.04 |
1715817600000 | 269.73 |
1715904000000 | 269.33 |
1716163200000 | 269.95 |
1716249600000 | 269.55 |
1716336000000 | 268.8 |
1716422400000 | 269.01 |
1716508800000 | 268.68 |
1716768000000 | 269.5299 |
1716854400000 | 268.05 |
1716940800000 | 265.19 |
1717027200000 | 266.8399 |
1717113600000 | 267.7799 |
1717372800000 | 268.66 |
1717459200000 | 267.27 |
1717545600000 | 269.43 |
1717632000000 | 271.2799 |
1717718400000 | 270.72 |
1717977600000 | 270.04 |
1718064000000 | 267.51 |
1718150400000 | 270.62 |
1718236800000 | 266.92 |
1718323200000 | 264.45 |
1718582400000 | 264.74 |
1718668800000 | 266.56 |
1718755200000 | 266.02 |
1718841600000 | 268.55 |
1718928000000 | 266.57 |
1719187200000 | 268.56 |
1719273600000 | 268.01 |
1719360000000 | 266.6 |
1719446400000 | 265.64 |
1719532800000 | 265.0899 |
1719792000000 | 265.86 |
1719878400000 | 264.83 |
1719964800000 | 266.69 |
1720051200000 | 268.19 |
1720137600000 | 267.85 |
1720396800000 | 267.7799 |
1720483200000 | 265.39 |
1720569600000 | 267.73 |
1720656000000 | 269.38 |
1720742400000 | 271.8 |
1721001600000 | 269.16 |
1721088000000 | 268.5 |
1721174400000 | 267.26 |
1721260800000 | 266.98 |
1721347200000 | 264.81 |
1721606400000 | 267.31 |
1721692800000 | 267.56 |
1721779200000 | 265.93 |
1721865600000 | 263.98 |
1721952000000 | 266.08 |
1722211200000 | 265.54 |
1722297600000 | 266.76 |
1722384000000 | 268.81 |
1722470400000 | 265.6 |
1722556800000 | 258.24 |
1722816000000 | 252.57 |
1722902400000 | 253.33 |
1722988800000 | 257.2 |
1723075200000 | 257.48 |
1723161600000 | 258.98 |
1723420800000 | 258.83 |
1723507200000 | 260.16 |
1723593600000 | 261.5299 |
1723680000000 | 264.73 |
1723766400000 | 265.49 |
1724025600000 | 267.19 |
1724112000000 | 266.02 |
1724198400000 | 266.9 |
1724284800000 | 267.87 |
1724371200000 | 269.16 |
1724630400000 | 269.13 |
1724716800000 | 269.52 |
1724803200000 | 270.35 |
1724889600000 | 272.47 |
1724976000000 | 272.86 |
1725235200000 | 272.92 |
1725321600000 | 270.16 |
1725408000000 | 267.57 |
1725494400000 | 266.11 |
1725580800000 | 263.23 |
1725840000000 | 265.35 |
1725926400000 | 263.92 |
1726012800000 | 263.88 |
1726099200000 | 265.98 |
1726185600000 | 268.07 |
1726444800000 | 267.66 |
1726531200000 | 268.98 |
1726617600000 | 267.66 |
1726704000000 | 271.38 |
1726790400000 | 267.44 |
1727049600000 | 268.38 |
1727136000000 | 269.91 |
1727222400000 | 269.64 |
1727308800000 | 273.08 |
1727395200000 | 274.4 |
1727654400000 | 271.69 |
1727740800000 | 270.47 |
1727827200000 | 270.57 |
1727913600000 | 268.1 |
1728000000000 | 269.41 |
1728259200000 | 269.89 |
1728345600000 | 268.5 |
1728432000000 | 270.33 |
1728518400000 | 269.88 |
1728604800000 | 271.3399 |
1728864000000 | 272.6 |
1728950400000 | 270.51 |
1729036800000 | 269.86 |
1729123200000 | 272 |
1729209600000 | 272.65 |
1729468800000 | 270.74 |
1729555200000 | 270.16 |
1729641600000 | 269.3 |
1729728000000 | 269.35 |
1729814400000 | 269.27 |
1730073600000 | 270.3399 |
1730160000000 | 268.81 |
1730246400000 | 265.37 |
1730332800000 | 262.22 |
1730419200000 | 264.92 |
1730678400000 | 264.1 |
1730764800000 | 264.06 |
1730851200000 | 262.43 |
1730937600000 | 264.14 |
1731024000000 | 262.68 |
1731283200000 | 265.58 |
1731369600000 | 260.47 |
1731456000000 | 260.0899 |
1731542400000 | 263.16 |
1731628800000 | 261.01 |
1731888000000 | 260.83 |
1731974400000 | 259.6 |
1732060800000 | 259.47 |
1732147200000 | 260.48 |
1732233600000 | 263.64 |
1732492800000 | 263.91 |
1732579200000 | 262.3 |
1732665600000 | 261.83 |
STOXX Europe Total Market ESG-X | STOXX Europe Total Market | |
---|---|---|
2017 | 10.992570534963 | 10.966475151426 |
2018 | -11.101113287791 | -10.905367586978 |
2019 | 26.903940668677 | 27.097891743883 |
2020 | -1.9320620920715 | -2.0169042885938 |
2021 | 25.59072472636 | 25.255319535314 |
2022 | -12.08628716684 | -11.455221093182 |
2023 | 16.090881258776 | 15.850865883516 |
2024 | 9.0822670699404 | 9.3580724974186 |
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 |
---|---|---|---|---|
Gross Return EUR | CH0476174518 | BKXWESGX | .BKXWESGX | |
Price EUR | CH0476173684 | BKXPESGX | .BKXPESGX | |
Net Return EUR | CH0476173940 | BKXRESGX | .BKXRESGX | |
Price USD | CH0476173957 | BKXLESGX | .BKXLESGX | |
Net Return USD | CH0476174104 | BKXVESGX | .BKXVESGX | |
Gross Return USD | CH0476173858 | BKXZESGX | .BKXZESGX |
Quick Facts
Weighting | Free-float market cap weighted |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Dayend |
Calculation hours | 18:00:00 18:00:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | May. 29, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NOVO NORDISK B | Health Care | Denmark | 3.127% |
ASML HLDG | Technology | Netherlands | 2.366% |
NESTLE | Food, Beverage and Tobacco | Switzerland | 2.170% |
SAP | Technology | Germany | 2.089% |
ASTRAZENECA | Health Care | UK | 1.932% |
NOVARTIS | Health Care | Switzerland | 1.915% |
ROCHE HLDG P | Health Care | Switzerland | 1.911% |
SHELL | Energy | UK | 1.840% |
LVMH MOET HENNESSY | Consumer Products and Services | France | 1.485% |
HSBC | Banks | UK | 1.479% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe Total Market ESG-X
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.