Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Developed Markets 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 Developed Markets Total Market ESG-X | 72,736.8 | 65,907.5 | 12.5 | 1.7 | 3,163.8 | 0.0 | 4.8 | 0.0 | 3.3 |
STOXX Developed Markets Total Market | 80,689.1 | 72,849.2 | 9.6 | 0.9 | 3,163.8 | 0.0 | 4.3 | 0.0 | 2.4 |
Supersector weighting (top 10)
Technology | 29.0 |
---|---|
Health Care | 11.8 |
Industrial Goods and Services | 11.1 |
Banks | 6.2 |
Retail | 5.9 |
Financial Services | 4.1 |
Insurance | 3.4 |
Consumer Products and Services | 3.1 |
Real Estate | 3.0 |
Food, Beverage and Tobacco | 2.7 |
Country weighting
USA | 71.3 |
---|---|
Japan | 6.7 |
UK | 3.5 |
Canada | 2.9 |
France | 2.5 |
Switzerland | 2.3 |
Germany | 2.1 |
Australia | 1.9 |
Netherlands | 1.1 |
Sweden | 1.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Developed Markets Total Market ESG-X | 0.5 | 16.0 | 28.4 | 19.0 | 64.8 | N/A | N/A | 28.8 | 6.0 | 10.6 |
STOXX Developed Markets Total Market | 0.6 | 16.1 | 27.7 | 19.1 | 62.6 | N/A | N/A | 28.1 | 6.0 | 10.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Developed Markets Total Market ESG-X | N/A | N/A | 11.5 | 14.6 | 17.8 | N/A | N/A | 2.0 | 0.3 | 0.5 |
STOXX Developed Markets Total Market | N/A | N/A | 11.1 | 14.4 | 17.7 | N/A | N/A | 2.1 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Developed Markets Total Market ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 0.8 | 0.8 | 0.6 | 0.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Developed Markets Total Market ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.7 | 0.0 | 0.8 | 0.0 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Developed Markets 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 Developed Markets Total Market ESG-X | -0.6 | 21.2 | 22.0 | 22.0 | 3.4 | 1.8 | 2.1 | 20.0 |
STOXX Developed Markets Total Market | -0.6 | 20.9 | 21.0 | 21.0 | 3.2 | 1.8 | 2.0 | 17.7 |
Performance and annual returns
STOXX Developed Markets Total Market ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.46 |
1332288000000 | 99.37 |
1332374400000 | 98.75 |
1332460800000 | 98.53 |
1332720000000 | 99.17 |
1332806400000 | 99.2 |
1332892800000 | 98.72 |
1332979200000 | 98.27 |
1333065600000 | 98.44 |
1333324800000 | 99.39 |
1333411200000 | 98.65 |
1333497600000 | 98.37 |
1333584000000 | 98.63 |
1334016000000 | 96.13 |
1334102400000 | 96.42 |
1334188800000 | 97.4 |
1334275200000 | 96.94 |
1334534400000 | 96.94 |
1334620800000 | 97.83 |
1334707200000 | 97.76 |
1334793600000 | 97.17 |
1334880000000 | 96.98 |
1335139200000 | 96.28 |
1335225600000 | 96.26 |
1335312000000 | 97.48 |
1335398400000 | 97.73 |
1335484800000 | 97.92 |
1335744000000 | 97.77 |
1335830400000 | 98.02 |
1335916800000 | 98.23 |
1336003200000 | 97.65 |
1336089600000 | 96.47 |
1336348800000 | 96.56 |
1336435200000 | 96.21 |
1336521600000 | 95.93 |
1336608000000 | 96.02 |
1336694400000 | 95.92 |
1336953600000 | 95.28 |
1337040000000 | 94.94 |
1337126400000 | 94.38 |
1337212800000 | 93.56 |
1337299200000 | 92.36 |
1337558400000 | 93.08 |
1337644800000 | 93.83 |
1337731200000 | 94.14 |
1337817600000 | 94.41 |
1337904000000 | 94.7 |
1338163200000 | 94.65 |
1338249600000 | 95.65 |
1338336000000 | 95.14 |
1338422400000 | 95.04 |
1338508800000 | 92.99 |
1338768000000 | 91.75 |
1338854400000 | 92.64 |
1338940800000 | 94.41 |
1339027200000 | 94.46 |
1339113600000 | 94.99 |
1339372800000 | 94.25 |
1339459200000 | 95.21 |
1339545600000 | 94.13 |
1339632000000 | 94.39 |
1339718400000 | 95.18 |
1339977600000 | 95.83 |
1340064000000 | 96.29 |
1340150400000 | 96.33 |
1340236800000 | 95.31 |
1340323200000 | 95.77 |
1340582400000 | 94.77 |
1340668800000 | 94.99 |
1340755200000 | 95.98 |
1340841600000 | 96.1 |
1340928000000 | 96.93 |
1341187200000 | 98.11 |
1341273600000 | 98.81 |
1341360000000 | 99.49 |
1341446400000 | 99.94 |
1341532800000 | 99.48 |
1341792000000 | 99.06 |
1341878400000 | 98.94 |
1341964800000 | 98.94 |
1342051200000 | 98.55 |
1342137600000 | 99.5 |
1342396800000 | 99.52 |
1342483200000 | 100.04 |
1342569600000 | 100.38 |
1342656000000 | 101.13 |
1342742400000 | 100.56 |
1343001600000 | 99.34 |
1343088000000 | 98.86 |
1343174400000 | 98.45 |
1343260800000 | 99.09 |
1343347200000 | 100.3 |
1343606400000 | 101.64 |
1343692800000 | 100.81 |
1343779200000 | 100.7 |
1343865600000 | 100.8 |
1343952000000 | 101.22 |
1344211200000 | 101.38 |
1344297600000 | 102.05 |
1344384000000 | 102.56 |
1344470400000 | 103.13 |
1344556800000 | 103.09 |
1344816000000 | 102.6 |
1344902400000 | 102.94 |
1344988800000 | 103.27 |
1345075200000 | 103.51 |
1345161600000 | 104.34 |
1345420800000 | 103.92 |
1345507200000 | 103.13 |
1345593600000 | 102.78 |
1345680000000 | 101.71 |
1345766400000 | 102.23 |
1346025600000 | 102.28 |
1346112000000 | 101.66 |
1346198400000 | 101.92 |
1346284800000 | 101.25 |
1346371200000 | 100.95 |
1346630400000 | 101.24 |
1346716800000 | 101.02 |
1346803200000 | 100.58 |
1346889600000 | 102.21 |
1346976000000 | 102.11 |
1347235200000 | 101.84 |
1347321600000 | 101.76 |
1347408000000 | 101.89 |
1347494400000 | 102.64 |
1347580800000 | 102.2 |
1347840000000 | 101.82 |
1347926400000 | 102.05 |
1348012800000 | 102.37 |
1348099200000 | 102.6 |
1348185600000 | 102.61 |
1348444800000 | 102.7 |
1348531200000 | 102 |
1348617600000 | 101.53 |
1348704000000 | 102.24 |
1348790400000 | 101.55 |
1349049600000 | 101.74 |
1349136000000 | 101.54 |
1349222400000 | 101.72 |
1349308800000 | 101.71 |
1349395200000 | 101.72 |
1349654400000 | 101.81 |
1349740800000 | 101.4 |
1349827200000 | 100.71 |
1349913600000 | 100.68 |
1350000000000 | 100.26 |
1350259200000 | 101 |
1350345600000 | 101.59 |
1350432000000 | 101.64 |
1350518400000 | 101.91 |
1350604800000 | 101.09 |
1350864000000 | 100.66 |
1350950400000 | 100 |
1351036800000 | 99.85 |
1351123200000 | 100.22 |
1351209600000 | 100.23 |
1351468800000 | 100.18 |
1351555200000 | 99.99 |
1351641600000 | 100.16 |
1351728000000 | 101.29 |
1351814400000 | 101.49 |
1352073600000 | 101.82 |
1352160000000 | 102.25 |
1352246400000 | 100.97 |
1352332800000 | 100.2 |
1352419200000 | 100.27 |
1352678400000 | 100.11 |
1352764800000 | 99.89 |
1352851200000 | 98.63 |
1352937600000 | 97.89 |
1353024000000 | 98.54 |
1353283200000 | 99.8 |
1353369600000 | 99.94 |
1353456000000 | 100.04 |
1353542400000 | 100.04 |
1353628800000 | 100.54 |
1353888000000 | 100.35 |
1353974400000 | 100.4 |
1354060800000 | 100.85 |
1354147200000 | 101.17 |
1354233600000 | 100.96 |
1354492800000 | 100.44 |
1354579200000 | 100.32 |
1354665600000 | 100.59 |
1354752000000 | 101.53 |
1354838400000 | 102.08 |
1355097600000 | 102.22 |
1355184000000 | 102.3 |
1355270400000 | 102.15 |
1355356800000 | 101.44 |
1355443200000 | 101.12 |
1355702400000 | 101.45 |
1355788800000 | 102.04 |
1355875200000 | 101.86 |
1355961600000 | 102.24 |
1356048000000 | 101.92 |
1356307200000 | 101.55 |
1356566400000 | 101.21 |
1356652800000 | 100.58 |
1356912000000 | 101.72 |
1357084800000 | 103.45 |
1357171200000 | 104.41 |
1357257600000 | 105.25 |
1357516800000 | 104.64 |
1357603200000 | 104.56 |
1357689600000 | 105.13 |
1357776000000 | 104.58 |
1357862400000 | 103.78 |
1358121600000 | 103.5 |
1358208000000 | 103.84 |
1358294400000 | 103.96 |
1358380800000 | 104.01 |
1358467200000 | 104.7 |
1358726400000 | 104.63 |
1358812800000 | 105.19 |
1358899200000 | 105.17 |
1358985600000 | 104.66 |
1359072000000 | 104.59 |
1359331200000 | 104.54 |
1359417600000 | 104.88 |
1359504000000 | 104.11 |
1359590400000 | 103.87 |
1359676800000 | 103.75 |
1359936000000 | 103.59 |
1360022400000 | 104.15 |
1360108800000 | 104.4 |
1360195200000 | 105.1 |
1360281600000 | 105.78 |
1360540800000 | 105.44 |
1360627200000 | 105.41 |
1360713600000 | 105.66 |
1360800000000 | 106.29 |
1360886400000 | 105.85 |
1361145600000 | 105.99 |
1361232000000 | 106.79 |
1361318400000 | 105.91 |
1361404800000 | 105.69 |
1361491200000 | 106.93 |
1361750400000 | 105.73 |
1361836800000 | 106.49 |
1361923200000 | 107.17 |
1362009600000 | 107.92 |
1362096000000 | 108.39 |
1362355200000 | 108.4 |
1362441600000 | 109.45 |
1362528000000 | 109.88 |
1362614400000 | 109.38 |
1362700800000 | 110.54 |
1362960000000 | 110.74 |
1363046400000 | 110.57 |
1363132800000 | 110.9 |
1363219200000 | 111.43 |
1363305600000 | 111.12 |
1363564800000 | 110.99 |
1363651200000 | 111.29 |
1363737600000 | 111.34 |
1363824000000 | 111 |
1363910400000 | 110.75 |
1364169600000 | 111.33 |
1364256000000 | 111.97 |
1364342400000 | 112.38 |
1364428800000 | 112.26 |
1364860800000 | 112.1 |
1364947200000 | 111.29 |
1365033600000 | 110.95 |
1365120000000 | 109.31 |
1365379200000 | 109.96 |
1365465600000 | 110.12 |
1365552000000 | 111.39 |
1365638400000 | 111.84 |
1365724800000 | 111.61 |
1365984000000 | 109.74 |
1366070400000 | 109.94 |
1366156800000 | 109.35 |
1366243200000 | 108.48 |
1366329600000 | 109.09 |
1366588800000 | 109.95 |
1366675200000 | 111.34 |
1366761600000 | 112.08 |
1366848000000 | 112.66 |
1366934400000 | 112.34 |
1367193600000 | 112.52 |
1367280000000 | 112.52 |
1367366400000 | 111.66 |
1367452800000 | 112.88 |
1367539200000 | 113.49 |
1367798400000 | 114.02 |
1367884800000 | 114.62 |
1367971200000 | 114.77 |
1368057600000 | 114.83 |
1368144000000 | 115.92 |
1368403200000 | 115.96 |
1368489600000 | 116.61 |
1368576000000 | 118 |
1368662400000 | 117.32 |
1368748800000 | 118.4 |
1369008000000 | 118.64 |
1369094400000 | 118.65 |
1369180800000 | 117.94 |
1369267200000 | 116.1 |
1369353600000 | 115.82 |
1369612800000 | 115.45 |
1369699200000 | 116.82 |
1369785600000 | 115.33 |
1369872000000 | 114.65 |
1369958400000 | 114.05 |
1370217600000 | 113.41 |
1370304000000 | 113.09 |
1370390400000 | 111.27 |
1370476800000 | 110.62 |
1370563200000 | 111.48 |
1370822400000 | 112.01 |
1370908800000 | 110.59 |
1370995200000 | 109.67 |
1371081600000 | 110.41 |
1371168000000 | 110.11 |
1371427200000 | 111.06 |
1371513600000 | 111.11 |
1371600000000 | 110.52 |
1371686400000 | 108.54 |
1371772800000 | 108.62 |
1372032000000 | 107.38 |
1372118400000 | 108.4 |
1372204800000 | 109.95 |
1372291200000 | 110.86 |
1372377600000 | 110.82 |
1372636800000 | 111.38 |
1372723200000 | 111.46 |
1372809600000 | 111.68 |
1372896000000 | 112.75 |
1372982400000 | 113.58 |
1373241600000 | 113.87 |
1373328000000 | 115.46 |
1373414400000 | 115.21 |
1373500800000 | 115.4 |
1373587200000 | 115.46 |
1373846400000 | 115.67 |
1373932800000 | 114.85 |
1374019200000 | 115.45 |
1374105600000 | 116.06 |
1374192000000 | 115.77 |
1374451200000 | 115.89 |
1374537600000 | 115.63 |
1374624000000 | 115.36 |
1374710400000 | 115.31 |
1374796800000 | 114.9 |
1375056000000 | 114.4 |
1375142400000 | 114.64 |
1375228800000 | 114.21 |
1375315200000 | 115.91 |
1375401600000 | 116.2 |
1375660800000 | 116.4 |
1375747200000 | 115.64 |
1375833600000 | 114.85 |
1375920000000 | 114.95 |
1376006400000 | 115.2 |
1376265600000 | 115.53 |
1376352000000 | 116.23 |
1376438400000 | 116 |
1376524800000 | 114.67 |
1376611200000 | 114.05 |
1376870400000 | 113.37 |
1376956800000 | 112.69 |
1377043200000 | 112.33 |
1377129600000 | 113.2 |
1377216000000 | 113.49 |
1377475200000 | 113.47 |
1377561600000 | 111.76 |
1377648000000 | 111.79 |
1377734400000 | 112.89 |
1377820800000 | 112.52 |
1378080000000 | 113.15 |
1378166400000 | 113.85 |
1378252800000 | 114.29 |
1378339200000 | 115.05 |
1378425600000 | 115.1 |
1378684800000 | 115.41 |
1378771200000 | 116.35 |
1378857600000 | 116.49 |
1378944000000 | 116.22 |
1379030400000 | 116.69 |
1379289600000 | 116.85 |
1379376000000 | 116.96 |
1379462400000 | 117.97 |
1379548800000 | 117.18 |
1379635200000 | 116.75 |
1379894400000 | 116.5 |
1379980800000 | 116.4 |
1380067200000 | 116.15 |
1380153600000 | 116.6 |
1380240000000 | 115.99 |
1380499200000 | 115.24 |
1380585600000 | 116.13 |
1380672000000 | 115.37 |
1380758400000 | 114.53 |
1380844800000 | 115.11 |
1381104000000 | 114.42 |
1381190400000 | 113.22 |
1381276800000 | 113.67 |
1381363200000 | 115.51 |
1381449600000 | 116.07 |
1381708800000 | 116.26 |
1381795200000 | 116.65 |
1381881600000 | 117.62 |
1381968000000 | 117.38 |
1382054400000 | 118.01 |
1382313600000 | 118.33 |
1382400000000 | 118.24 |
1382486400000 | 117.45 |
1382572800000 | 117.73 |
1382659200000 | 117.75 |
1382918400000 | 117.95 |
1383004800000 | 118.33 |
1383091200000 | 118.14 |
1383177600000 | 119.03 |
1383264000000 | 119.55 |
1383523200000 | 119.8 |
1383609600000 | 119.76 |
1383696000000 | 119.87 |
1383782400000 | 119.67 |
1383868800000 | 120.52 |
1384128000000 | 120.38 |
1384214400000 | 119.99 |
1384300800000 | 120.52 |
1384387200000 | 120.88 |
1384473600000 | 121.38 |
1384732800000 | 120.99 |
1384819200000 | 120.47 |
1384905600000 | 120.66 |
1384992000000 | 121.1 |
1385078400000 | 121.04 |
1385337600000 | 121.28 |
1385424000000 | 120.73 |
1385510400000 | 120.81 |
1385596800000 | 120.91 |
1385683200000 | 120.74 |
1385942400000 | 120.75 |
1386028800000 | 119.87 |
1386115200000 | 119.49 |
1386201600000 | 118.23 |
1386288000000 | 118.95 |
1386547200000 | 119.03 |
1386633600000 | 118.38 |
1386720000000 | 117.15 |
1386806400000 | 116.64 |
1386892800000 | 116.79 |
1387152000000 | 117.32 |
1387238400000 | 117.2 |
1387324800000 | 118.39 |
1387411200000 | 119.5 |
1387497600000 | 120.13 |
1387756800000 | 120.62 |
1387843200000 | 121.12 |
1388102400000 | 121.2 |
1388361600000 | 121.11 |
1388448000000 | 121.75 |
1388620800000 | 121.72 |
1388707200000 | 122.26 |
1388966400000 | 121.63 |
1389052800000 | 122.41 |
1389139200000 | 122.75 |
1389225600000 | 122.62 |
1389312000000 | 122.59 |
1389571200000 | 122.08 |
1389657600000 | 122.21 |
1389744000000 | 123.68 |
1389830400000 | 123.55 |
1389916800000 | 123.79 |
1390176000000 | 123.71 |
1390262400000 | 124.03 |
1390348800000 | 124.02 |
1390435200000 | 122.18 |
1390521600000 | 119.76 |
1390780800000 | 118.75 |
1390867200000 | 119.35 |
1390953600000 | 119.08 |
1391040000000 | 120.07 |
1391126400000 | 120.12 |
1391385600000 | 117.79 |
1391472000000 | 117.64 |
1391558400000 | 117.68 |
1391644800000 | 118.6 |
1391731200000 | 119.83 |
1391990400000 | 119.99 |
1392076800000 | 120.96 |
1392163200000 | 122.06 |
1392249600000 | 121.78 |
1392336000000 | 122.07 |
1392595200000 | 122.2 |
1392681600000 | 122.33 |
1392768000000 | 121.89 |
1392854400000 | 122.32 |
1392940800000 | 122.4 |
1393200000000 | 123.22 |
1393286400000 | 123.3 |
1393372800000 | 123.57 |
1393459200000 | 123.66 |
1393545600000 | 123.04 |
1393804800000 | 121.88 |
1393891200000 | 123.84 |
1393977600000 | 124.01 |
1394064000000 | 123.65 |
1394150400000 | 123.15 |
1394409600000 | 122.62 |
1394496000000 | 122.44 |
1394582400000 | 121.6 |
1394668800000 | 120.42 |
1394755200000 | 119.64 |
1395014400000 | 120.53 |
1395100800000 | 121.58 |
1395187200000 | 121.11 |
1395273600000 | 121.84 |
1395360000000 | 121.71 |
1395619200000 | 121.13 |
1395705600000 | 121.82 |
1395792000000 | 121.61 |
1395878400000 | 121.93 |
1395964800000 | 122.41 |
1396224000000 | 123.13 |
1396310400000 | 123.8 |
1396396800000 | 124.33 |
1396483200000 | 124.57 |
1396569600000 | 124.07 |
1396828800000 | 122.32 |
1396915200000 | 122.1 |
1397001600000 | 122.68 |
1397088000000 | 120.77 |
1397174400000 | 119.35 |
1397433600000 | 120.25 |
1397520000000 | 120.32 |
1397606400000 | 121.83 |
1397692800000 | 122 |
1398124800000 | 123.31 |
1398211200000 | 122.83 |
1398297600000 | 123.03 |
1398384000000 | 122.03 |
1398643200000 | 121.97 |
1398729600000 | 122.87 |
1398816000000 | 122.87 |
1398902400000 | 123.12 |
1398988800000 | 123.09 |
1399248000000 | 123.02 |
1399334400000 | 122.11 |
1399420800000 | 122.09 |
1399507200000 | 122.81 |
1399593600000 | 123.52 |
1399852800000 | 124.41 |
1399939200000 | 125.02 |
1400025600000 | 124.72 |
1400112000000 | 123.73 |
1400198400000 | 123.85 |
1400457600000 | 123.9 |
1400544000000 | 123.56 |
1400630400000 | 124.43 |
1400716800000 | 125.02 |
1400803200000 | 125.72 |
1401062400000 | 125.98 |
1401148800000 | 126.67 |
1401235200000 | 126.73 |
1401321600000 | 127.08 |
1401408000000 | 126.88 |
1401667200000 | 127.46 |
1401753600000 | 127.25 |
1401840000000 | 127.42 |
1401926400000 | 128.1 |
1402012800000 | 128.59 |
1402272000000 | 129.17 |
1402358400000 | 129.54 |
1402444800000 | 129.4 |
1402531200000 | 128.8 |
1402617600000 | 129.11 |
1402876800000 | 128.67 |
1402963200000 | 129.1 |
1403049600000 | 129.47 |
1403136000000 | 129.67 |
1403222400000 | 130.12 |
1403481600000 | 129.9 |
1403568000000 | 129.21 |
1403654400000 | 128.93 |
1403740800000 | 129.35 |
1403827200000 | 129.14 |
1404086400000 | 128.92 |
1404172800000 | 129.91 |
1404259200000 | 130.29 |
1404345600000 | 131.21 |
1404432000000 | 131.38 |
1404691200000 | 130.58 |
1404777600000 | 129.38 |
1404864000000 | 129.41 |
1404950400000 | 128.89 |
1405036800000 | 128.99 |
1405296000000 | 129.55 |
1405382400000 | 129.67 |
1405468800000 | 130.7 |
1405555200000 | 129.68 |
1405641600000 | 130.42 |
1405900800000 | 129.99 |
1405987200000 | 131.31 |
1406073600000 | 131.61 |
1406160000000 | 131.7 |
1406246400000 | 131.48 |
1406505600000 | 131.37 |
1406592000000 | 131.38 |
1406678400000 | 131.41 |
1406764800000 | 129.47 |
1406851200000 | 128.36 |
1407110400000 | 128.76 |
1407196800000 | 128.35 |
1407283200000 | 128.07 |
1407369600000 | 127.51 |
1407456000000 | 127.25 |
1407715200000 | 128.43 |
1407801600000 | 128.54 |
1407888000000 | 129.04 |
1407974400000 | 129.56 |
1408060800000 | 129.46 |
1408320000000 | 130.66 |
1408406400000 | 131.67 |
1408492800000 | 132.02 |
1408579200000 | 132.51 |
1408665600000 | 132.62 |
1408924800000 | 133.66 |
1409011200000 | 133.94 |
1409097600000 | 134.04 |
1409184000000 | 133.82 |
1409270400000 | 134.16 |
1409529600000 | 134.49 |
1409616000000 | 134.62 |
1409702400000 | 134.8 |
1409788800000 | 136.31 |
1409875200000 | 136.5 |
1410134400000 | 136.13 |
1410220800000 | 135.6 |
1410307200000 | 135.76 |
1410393600000 | 135.6 |
1410480000000 | 135.04 |
1410739200000 | 134.73 |
1410825600000 | 135.06 |
1410912000000 | 135.09 |
1410998400000 | 136.04 |
1411084800000 | 136.65 |
1411344000000 | 135.7 |
1411430400000 | 134.5 |
1411516800000 | 135.73 |
1411603200000 | 134.74 |
1411689600000 | 135.57 |
1411948800000 | 135.23 |
1412035200000 | 135.42 |
1412121600000 | 134.29 |
1412208000000 | 132.8 |
1412294400000 | 134.83 |
1412553600000 | 134.57 |
1412640000000 | 132.47 |
1412726400000 | 132.7 |
1412812800000 | 130.81 |
1412899200000 | 129.49 |
1413158400000 | 127.89 |
1413244800000 | 127.84 |
1413331200000 | 125.85 |
1413417600000 | 125.46 |
1413504000000 | 127.15 |
1413763200000 | 128.11 |
1413849600000 | 130.6 |
1413936000000 | 130.99 |
1414022400000 | 132.16 |
1414108800000 | 132.57 |
1414368000000 | 132.04 |
1414454400000 | 133.1 |
1414540800000 | 133.12 |
1414627200000 | 134.76 |
1414713600000 | 137.29 |
1414972800000 | 137.06 |
1415059200000 | 136.09 |
1415145600000 | 137.53 |
1415232000000 | 138.21 |
1415318400000 | 138.4 |
1415577600000 | 138.71 |
1415664000000 | 139.07 |
1415750400000 | 138.44 |
1415836800000 | 138.52 |
1415923200000 | 138.59 |
1416182400000 | 138.55 |
1416268800000 | 138.85 |
1416355200000 | 138.37 |
1416441600000 | 138.48 |
1416528000000 | 140.81 |
1416787200000 | 140.83 |
1416873600000 | 140.53 |
1416960000000 | 140.46 |
1417046400000 | 140.7 |
1417132800000 | 140.44 |
1417392000000 | 139.49 |
1417478400000 | 140.75 |
1417564800000 | 142.03 |
1417651200000 | 140.5 |
1417737600000 | 142.27 |
1417996800000 | 141.4 |
1418083200000 | 139.59 |
1418169600000 | 137.8 |
1418256000000 | 138.21 |
1418342400000 | 135.53 |
1418601600000 | 134.33 |
1418688000000 | 133.41 |
1418774400000 | 136 |
1418860800000 | 139.91 |
1418947200000 | 140.99 |
1419206400000 | 141.55 |
1419292800000 | 142.53 |
1419379200000 | 142.59 |
1419811200000 | 143.16 |
1419897600000 | 142.56 |
1419984000000 | 142.43 |
1420156800000 | 142.86 |
1420416000000 | 141.3 |
1420502400000 | 139.95 |
1420588800000 | 141.9 |
1420675200000 | 144.68 |
1420761600000 | 143.38 |
1421020800000 | 143 |
1421107200000 | 143.6 |
1421193600000 | 142.5 |
1421280000000 | 144.65 |
1421366400000 | 146.78 |
1421625600000 | 145.71 |
1421712000000 | 146.68 |
1421798400000 | 147.23 |
1421884800000 | 150.84 |
1421971200000 | 152.89 |
1422230400000 | 153.26 |
1422316800000 | 150.83 |
1422403200000 | 150.2 |
1422489600000 | 150.59 |
1422576000000 | 149.97 |
1422835200000 | 150.56 |
1422921600000 | 150.97 |
1423008000000 | 151.34 |
1423094400000 | 152.34 |
1423180800000 | 152.9 |
1423440000000 | 152.45 |
1423526400000 | 153.56 |
1423612800000 | 153.42 |
1423699200000 | 154.38 |
1423785600000 | 155 |
1424044800000 | 155.07 |
1424131200000 | 155.28 |
1424217600000 | 156.24 |
1424304000000 | 156.07 |
1424390400000 | 157.02 |
1424649600000 | 157.41 |
1424736000000 | 158.03 |
1424822400000 | 157.97 |
1424908800000 | 159.76 |
1424995200000 | 159.59 |
1425254400000 | 160.26 |
1425340800000 | 159.71 |
1425427200000 | 160.67 |
1425513600000 | 161.45 |
1425600000000 | 162.05 |
1425859200000 | 162.21 |
1425945600000 | 161.63 |
1426032000000 | 163.59 |
1426118400000 | 164.72 |
1426204800000 | 165.45 |
1426464000000 | 166.35 |
1426550400000 | 165.69 |
1426636800000 | 166.65 |
1426723200000 | 166.77 |
1426809600000 | 166.3 |
1427068800000 | 164.66 |
1427155200000 | 164.57 |
1427241600000 | 161.93 |
1427328000000 | 161.83 |
1427414400000 | 162.22 |
1427673600000 | 164.22 |
1427760000000 | 164.19 |
1427846400000 | 163.63 |
1427932800000 | 162.84 |
1428364800000 | 164.5 |
1428451200000 | 165.9 |
1428537600000 | 168.11 |
1428624000000 | 169.62 |
1428883200000 | 169.86 |
1428969600000 | 168.65 |
1429056000000 | 170.34 |
1429142400000 | 169.16 |
1429228800000 | 166.3 |
1429488000000 | 167.46 |
1429574400000 | 168.03 |
1429660800000 | 168.74 |
1429747200000 | 168.06 |
1429833600000 | 167.78 |
1430092800000 | 167.68 |
1430179200000 | 166.36 |
1430265600000 | 163.17 |
1430352000000 | 160.74 |
1430438400000 | 161.23 |
1430697600000 | 162.45 |
1430784000000 | 160.54 |
1430870400000 | 158.16 |
1430956800000 | 159.15 |
1431043200000 | 161.99 |
1431302400000 | 162.57 |
1431388800000 | 160.87 |
1431475200000 | 159.93 |
1431561600000 | 160.66 |
1431648000000 | 160.18 |
1431907200000 | 161.47 |
1431993600000 | 164.44 |
1432080000000 | 164.79 |
1432166400000 | 165.07 |
1432252800000 | 165.9 |
1432512000000 | 165.93 |
1432598400000 | 165.76 |
1432684800000 | 167.2 |
1432771200000 | 166.33 |
1432857600000 | 164.61 |
1433116800000 | 165.56 |
1433203200000 | 162.6 |
1433289600000 | 161.31 |
1433376000000 | 159.81 |
1433462400000 | 160.97 |
1433721600000 | 158.87 |
1433808000000 | 158.2 |
1433894400000 | 159.61 |
1433980800000 | 160.84 |
1434067200000 | 159.59 |
1434326400000 | 158.61 |
1434412800000 | 159.4 |
1434499200000 | 159.22 |
1434585600000 | 158.43 |
1434672000000 | 159.05 |
1434931200000 | 159.99 |
1435017600000 | 163.13 |
1435104000000 | 162.17 |
1435190400000 | 161.74 |
1435276800000 | 161.99 |
1435536000000 | 158.3 |
1435622400000 | 158.35 |
1435708800000 | 159.93 |
1435795200000 | 159.85 |
1435881600000 | 159.62 |
1436140800000 | 158.51 |
1436227200000 | 160.03 |
1436313600000 | 156.41 |
1436400000000 | 157.68 |
1436486400000 | 158.17 |
1436745600000 | 161.93 |
1436832000000 | 163.09 |
1436918400000 | 163.57 |
1437004800000 | 165.59 |
1437091200000 | 166.21 |
1437350400000 | 166.14 |
1437436800000 | 164.76 |
1437523200000 | 164.37 |
1437609600000 | 162.77 |
1437696000000 | 161.42 |
1437955200000 | 158.26 |
1438041600000 | 160.32 |
1438128000000 | 161.62 |
1438214400000 | 163.07 |
1438300800000 | 161.87 |
1438560000000 | 162.59 |
1438646400000 | 162.59 |
1438732800000 | 164.29 |
1438819200000 | 162.65 |
1438905600000 | 161.76 |
1439164800000 | 162.96 |
1439251200000 | 160.46 |
1439337600000 | 157.74 |
1439424000000 | 158.56 |
1439510400000 | 159.05 |
1439769600000 | 160.12 |
1439856000000 | 160.27 |
1439942400000 | 158.29 |
1440028800000 | 153.65 |
1440115200000 | 148.06 |
1440374400000 | 139.38 |
1440460800000 | 140.92 |
1440547200000 | 143.83 |
1440633600000 | 149.22 |
1440720000000 | 149.93 |
1440979200000 | 149.06 |
1441065600000 | 144.42 |
1441152000000 | 146.02 |
1441238400000 | 148.44 |
1441324800000 | 145.82 |
1441584000000 | 145.49 |
1441670400000 | 147.57 |
1441756800000 | 148.09 |
1441843200000 | 147.09 |
1441929600000 | 146.41 |
1442188800000 | 145.72 |
1442275200000 | 147.1 |
1442361600000 | 148.57 |
1442448000000 | 148.29 |
1442534400000 | 145.6 |
1442793600000 | 147.75 |
1442880000000 | 146.07 |
1442966400000 | 145.54 |
1443052800000 | 142.79 |
1443139200000 | 144.86 |
1443398400000 | 141.34 |
1443484800000 | 140.17 |
1443571200000 | 143.68 |
1443657600000 | 143.8 |
1443744000000 | 144.56 |
1444003200000 | 148.08 |
1444089600000 | 147.71 |
1444176000000 | 149.15 |
1444262400000 | 149.43 |
1444348800000 | 149.37 |
1444608000000 | 149.18 |
1444694400000 | 147.95 |
1444780800000 | 146.46 |
1444867200000 | 149.13 |
1444953600000 | 149.87 |
1445212800000 | 150.46 |
1445299200000 | 149.85 |
1445385600000 | 149.26 |
1445472000000 | 153.12 |
1445558400000 | 156.5 |
1445817600000 | 156.18 |
1445904000000 | 155.32 |
1445990400000 | 156.73 |
1446076800000 | 157.51 |
1446163200000 | 156.28 |
1446422400000 | 157.29 |
1446508800000 | 158.68 |
1446595200000 | 159.64 |
1446681600000 | 159.42 |
1446768000000 | 160.71 |
1447027200000 | 159.52 |
1447113600000 | 160.18 |
1447200000000 | 159.78 |
1447286400000 | 157.52 |
1447372800000 | 156.3 |
1447632000000 | 157.58 |
1447718400000 | 159.4 |
1447804800000 | 160.84 |
1447891200000 | 160.39 |
1447977600000 | 161.63 |
1448236800000 | 161.94 |
1448323200000 | 161.44 |
1448409600000 | 162.26 |
1448496000000 | 162.57 |
1448582400000 | 162.64 |
1448841600000 | 162.6 |
1448928000000 | 163.4 |
1449014400000 | 162.67 |
1449100800000 | 156.89 |
1449187200000 | 157.73 |
1449446400000 | 157.45 |
1449532800000 | 155.71 |
1449619200000 | 153.81 |
1449705600000 | 154.11 |
1449792000000 | 150.93 |
1450051200000 | 149.88 |
1450137600000 | 152.56 |
1450224000000 | 154.21 |
1450310400000 | 154.6 |
1450396800000 | 152.58 |
1450656000000 | 151.99 |
1450742400000 | 152.32 |
1450828800000 | 155.42 |
1450915200000 | 154.56 |
1451260800000 | 154.07 |
1451347200000 | 156.43 |
1451433600000 | 155.5 |
1451520000000 | 155.02 |
1451865600000 | 152.83 |
1451952000000 | 153.9 |
1452038400000 | 151.53 |
1452124800000 | 147.2 |
1452211200000 | 144.83 |
1452470400000 | 145.06 |
1452556800000 | 145.68 |
1452643200000 | 143.8 |
1452729600000 | 144.17 |
1452816000000 | 140.21 |
1453075200000 | 140.44 |
1453161600000 | 140.68 |
1453248000000 | 138.11 |
1453334400000 | 139.48 |
1453420800000 | 143.22 |
1453680000000 | 141.68 |
1453766400000 | 142.78 |
1453852800000 | 142.16 |
1453939200000 | 141.26 |
1454025600000 | 145.53 |
1454284800000 | 145.04 |
1454371200000 | 142.41 |
1454457600000 | 140.62 |
1454544000000 | 139.88 |
1454630400000 | 137.84 |
1454889600000 | 135.4 |
1454976000000 | 132.45 |
1455062400000 | 133.66 |
1455148800000 | 130.45 |
1455235200000 | 132.97 |
1455494400000 | 135.88 |
1455580800000 | 137.35 |
1455667200000 | 139.66 |
1455753600000 | 140.13 |
1455840000000 | 139.57 |
1456099200000 | 142.36 |
1456185600000 | 140.87 |
1456272000000 | 140.42 |
1456358400000 | 142 |
1456444800000 | 143.53 |
1456704000000 | 143.69 |
1456790400000 | 146.34 |
1456876800000 | 148.05 |
1456963200000 | 147.64 |
1457049600000 | 147.52 |
1457308800000 | 147.8 |
1457395200000 | 145.49 |
1457481600000 | 146.38 |
1457568000000 | 144.49 |
1457654400000 | 147.02 |
1457913600000 | 147.87 |
1458000000000 | 146.99 |
1458086400000 | 147.69 |
1458172800000 | 146.52 |
1458259200000 | 147.09 |
1458518400000 | 147.32 |
1458604800000 | 147.84 |
1458691200000 | 147.3 |
1458777600000 | 146.65 |
1459209600000 | 147.66 |
1459296000000 | 146.99 |
1459382400000 | 146.07 |
1459468800000 | 145.87 |
1459728000000 | 145.45 |
1459814400000 | 143.5 |
1459900800000 | 144.81 |
1459987200000 | 143.71 |
1460073600000 | 144.35 |
1460332800000 | 143.95 |
1460419200000 | 145.81 |
1460505600000 | 149.08 |
1460592000000 | 149.94 |
1460678400000 | 149.35 |
1460937600000 | 149.25 |
1461024000000 | 150.21 |
1461110400000 | 150.97 |
1461196800000 | 151.2 |
1461283200000 | 151.46 |
1461542400000 | 150.75 |
1461628800000 | 150.49 |
1461715200000 | 150.43 |
1461801600000 | 149.61 |
1461888000000 | 147.27 |
1462147200000 | 146.84 |
1462233600000 | 145.3 |
1462320000000 | 144.31 |
1462406400000 | 145.18 |
1462492800000 | 145.08 |
1462752000000 | 145.35 |
1462838400000 | 147.07 |
1462924800000 | 145.84 |
1463011200000 | 145.87 |
1463097600000 | 145.99 |
1463356800000 | 146.68 |
1463443200000 | 146.13 |
1463529600000 | 146.86 |
1463616000000 | 146.56 |
1463702400000 | 147.62 |
1463961600000 | 147.51 |
1464048000000 | 149.66 |
1464134400000 | 151.18 |
1464220800000 | 150.95 |
1464307200000 | 152.07 |
1464566400000 | 152.04 |
1464652800000 | 152.04 |
1464739200000 | 151.35 |
1464825600000 | 151.58 |
1464912000000 | 149.69 |
1465171200000 | 149.91 |
1465257600000 | 150.83 |
1465344000000 | 150.78 |
1465430400000 | 150.68 |
1465516800000 | 148.84 |
1465776000000 | 146.91 |
1465862400000 | 146.61 |
1465948800000 | 146.64 |
1466035200000 | 147.12 |
1466121600000 | 146.58 |
1466380800000 | 148.09 |
1466467200000 | 149.36 |
1466553600000 | 149.12 |
1466640000000 | 150.35 |
1466726400000 | 145.76 |
1466985600000 | 143.98 |
1467072000000 | 145.51 |
1467158400000 | 148.08 |
1467244800000 | 149.61 |
1467331200000 | 150.05 |
1467590400000 | 150.02 |
1467676800000 | 148.89 |
1467763200000 | 148.9 |
1467849600000 | 149.26 |
1467936000000 | 151.41 |
1468195200000 | 152.64 |
1468281600000 | 153.76 |
1468368000000 | 153.63 |
1468454400000 | 154.42 |
1468540800000 | 154.59 |
1468800000000 | 155 |
1468886400000 | 155.29 |
1468972800000 | 156.17 |
1469059200000 | 156.18 |
1469145600000 | 156.57 |
1469404800000 | 156.39 |
1469491200000 | 156.49 |
1469577600000 | 156.51 |
1469664000000 | 155.31 |
1469750400000 | 155.38 |
1470009600000 | 155.14 |
1470096000000 | 153.35 |
1470182400000 | 153.73 |
1470268800000 | 154.63 |
1470355200000 | 156.38 |
1470614400000 | 156.7 |
1470700800000 | 157 |
1470787200000 | 156.21 |
1470873600000 | 156.71 |
1470960000000 | 156.8 |
1471219200000 | 156.87 |
1471305600000 | 155.24 |
1471392000000 | 154.99 |
1471478400000 | 154.78 |
1471564800000 | 154.42 |
1471824000000 | 154.46 |
1471910400000 | 155.17 |
1471996800000 | 155.49 |
1472083200000 | 154.7 |
1472169600000 | 154.62 |
1472428800000 | 156.05 |
1472515200000 | 156.11 |
1472601600000 | 155.9 |
1472688000000 | 155.54 |
1472774400000 | 156.93 |
1473033600000 | 157.47 |
1473120000000 | 157 |
1473206400000 | 157.2 |
1473292800000 | 156.48 |
1473379200000 | 154.07 |
1473638400000 | 154.49 |
1473724800000 | 152.33 |
1473811200000 | 152.01 |
1473897600000 | 153.13 |
1473984000000 | 153.54 |
1474243200000 | 153.93 |
1474329600000 | 154.08 |
1474416000000 | 156.24 |
1474502400000 | 156.59 |
1474588800000 | 155.9 |
1474848000000 | 153.97 |
1474934400000 | 155.35 |
1475020800000 | 155.93 |
1475107200000 | 154.95 |
1475193600000 | 155.3 |
1475452800000 | 155.35 |
1475539200000 | 155.73 |
1475625600000 | 155.42 |
1475712000000 | 155.61 |
1475798400000 | 154.93 |
1476057600000 | 155.83 |
1476144000000 | 155.49 |
1476230400000 | 155.63 |
1476316800000 | 154.85 |
1476403200000 | 155.59 |
1476662400000 | 155.21 |
1476748800000 | 156.76 |
1476835200000 | 157.46 |
1476921600000 | 157.77 |
1477008000000 | 158.28 |
1477267200000 | 158.49 |
1477353600000 | 158.31 |
1477440000000 | 157.26 |
1477526400000 | 156.63 |
1477612800000 | 156.11 |
1477872000000 | 155.63 |
1477958400000 | 153.88 |
1478044800000 | 151.81 |
1478131200000 | 151.65 |
1478217600000 | 150.63 |
1478476800000 | 154.05 |
1478563200000 | 154.41 |
1478649600000 | 156.09 |
1478736000000 | 157.66 |
1478822400000 | 157.62 |
1479081600000 | 159.22 |
1479168000000 | 160.01 |
1479254400000 | 160.57 |
1479340800000 | 161.43 |
1479427200000 | 162.07 |
1479686400000 | 162.54 |
1479772800000 | 163.32 |
1479859200000 | 163.85 |
1479945600000 | 163.71 |
1480032000000 | 163.76 |
1480291200000 | 163.3 |
1480377600000 | 162.96 |
1480464000000 | 162.89 |
1480550400000 | 162.48 |
1480636800000 | 161.75 |
1480896000000 | 161.64 |
1480982400000 | 162.51 |
1481068800000 | 164.06 |
1481155200000 | 166.89 |
1481241600000 | 168.62 |
1481500800000 | 167.38 |
1481587200000 | 168.15 |
1481673600000 | 167.01 |
1481760000000 | 169.75 |
1481846400000 | 169.87 |
1482105600000 | 169.86 |
1482192000000 | 171.06 |
1482278400000 | 170.03 |
1482364800000 | 169.38 |
1482451200000 | 169.46 |
1482796800000 | 169.7 |
1482883200000 | 169.84 |
1482969600000 | 168.57 |
1483056000000 | 167.51 |
1483315200000 | 167.72 |
1483401600000 | 170.74 |
1483488000000 | 171.02 |
1483574400000 | 169.86 |
1483660800000 | 170.22 |
1483920000000 | 169.94 |
1484006400000 | 169.69 |
1484092800000 | 171.48 |
1484179200000 | 169.1 |
1484265600000 | 170.02 |
1484524800000 | 169.88 |
1484611200000 | 168.38 |
1484697600000 | 168.63 |
1484784000000 | 168.94 |
1484870400000 | 168.54 |
1485129600000 | 167.39 |
1485216000000 | 168.14 |
1485302400000 | 169.74 |
1485388800000 | 170.71 |
1485475200000 | 170.05 |
1485734400000 | 169.2 |
1485820800000 | 167.5 |
1485907200000 | 168.36 |
1485993600000 | 167.74 |
1486080000000 | 168.98 |
1486339200000 | 169.04 |
1486425600000 | 169.76 |
1486512000000 | 169.95 |
1486598400000 | 171.1 |
1486684800000 | 172.51 |
1486944000000 | 173.58 |
1487030400000 | 174.25 |
1487116800000 | 175.07 |
1487203200000 | 173.77 |
1487289600000 | 174.39 |
1487548800000 | 174.57 |
1487635200000 | 176.5 |
1487721600000 | 176.26 |
1487808000000 | 175.64 |
1487894400000 | 175.51 |
1488153600000 | 174.87 |
1488240000000 | 174.3 |
1488326400000 | 177.01 |
1488412800000 | 176.72 |
1488499200000 | 176.14 |
1488758400000 | 175.24 |
1488844800000 | 174.98 |
1488931200000 | 174.81 |
1489017600000 | 174.44 |
1489104000000 | 174.21 |
1489363200000 | 174.43 |
1489449600000 | 174.12 |
1489536000000 | 175.4 |
1489622400000 | 174.79 |
1489708800000 | 174.64 |
1489968000000 | 174.23 |
1490054400000 | 171.97 |
1490140800000 | 171.7 |
1490227200000 | 172.23 |
1490313600000 | 172.06 |
1490572800000 | 170.74 |
1490659200000 | 172.35 |
1490745600000 | 174 |
1490832000000 | 174.55 |
1490918400000 | 174.64 |
1491177600000 | 174.87 |
1491264000000 | 174.76 |
1491350400000 | 174.33 |
1491436800000 | 174.49 |
1491523200000 | 175.07 |
1491782400000 | 175.55 |
1491868800000 | 175.26 |
1491955200000 | 174.88 |
1492041600000 | 173.89 |
1492473600000 | 173.14 |
1492560000000 | 172.77 |
1492646400000 | 173.04 |
1492732800000 | 173.89 |
1492992000000 | 173.81 |
1493078400000 | 173.75 |
1493164800000 | 174.63 |
1493251200000 | 174.68 |
1493337600000 | 174.02 |
1493596800000 | 174.01 |
1493683200000 | 174.62 |
1493769600000 | 174.19 |
1493856000000 | 173.83 |
1493942400000 | 174.14 |
1494201600000 | 175.15 |
1494288000000 | 175.45 |
1494374400000 | 176.12 |
1494460800000 | 175.65 |
1494547200000 | 174.87 |
1494806400000 | 174.76 |
1494892800000 | 173.56 |
1494979200000 | 170.47 |
1495065600000 | 170.57 |
1495152000000 | 170.78 |
1495411200000 | 170.87 |
1495497600000 | 171.32 |
1495584000000 | 172.08 |
1495670400000 | 172.19 |
1495756800000 | 172.39 |
1496016000000 | 172.44 |
1496102400000 | 172.26 |
1496188800000 | 171.38 |
1496275200000 | 172.79 |
1496361600000 | 173.14 |
1496620800000 | 173.16 |
1496707200000 | 172.43 |
1496793600000 | 172.57 |
1496880000000 | 172.95 |
1496966400000 | 173.37 |
1497225600000 | 172.73 |
1497312000000 | 173.64 |
1497398400000 | 172.67 |
1497484800000 | 173.23 |
1497571200000 | 173.06 |
1497830400000 | 174.73 |
1497916800000 | 174.1 |
1498003200000 | 173.59 |
1498089600000 | 173.58 |
1498176000000 | 173.28 |
1498435200000 | 173.48 |
1498521600000 | 171.33 |
1498608000000 | 171.43 |
1498694400000 | 169.48 |
1498780800000 | 169.52 |
1499040000000 | 170.42 |
1499126400000 | 170.51 |
1499212800000 | 170.88 |
1499299200000 | 168.72 |
1499385600000 | 169.25 |
1499644800000 | 169.65 |
1499731200000 | 169.11 |
1499817600000 | 170.63 |
1499904000000 | 171.27 |
1499990400000 | 171.63 |
1500249600000 | 171.38 |
1500336000000 | 169.83 |
1500422400000 | 171.54 |
1500508800000 | 170.26 |
1500595200000 | 169.5 |
1500854400000 | 169.42 |
1500940800000 | 169.68 |
1501027200000 | 170.14 |
1501113600000 | 169.76 |
1501200000000 | 168.42 |
1501459200000 | 167.92 |
1501545600000 | 168.43 |
1501632000000 | 167.69 |
1501718400000 | 167.19 |
1501804800000 | 168.93 |
1502064000000 | 168.65 |
1502150400000 | 169.07 |
1502236800000 | 168.49 |
1502323200000 | 166.58 |
1502409600000 | 165.77 |
1502668800000 | 167.09 |
1502755200000 | 167.62 |
1502841600000 | 168.26 |
1502928000000 | 166.29 |
1503014400000 | 165.68 |
1503273600000 | 164.88 |
1503360000000 | 166.66 |
1503446400000 | 165.75 |
1503532800000 | 165.64 |
1503619200000 | 165.21 |
1503878400000 | 164.21 |
1503964800000 | 163.12 |
1504051200000 | 164.86 |
1504137600000 | 166.32 |
1504224000000 | 167.05 |
1504483200000 | 166.35 |
1504569600000 | 165.51 |
1504656000000 | 165.68 |
1504742400000 | 165.19 |
1504828800000 | 165.03 |
1505088000000 | 166.94 |
1505174400000 | 167.96 |
1505260800000 | 168.37 |
1505347200000 | 168.68 |
1505433600000 | 167.72 |
1505692800000 | 168.06 |
1505779200000 | 168.22 |
1505865600000 | 168.28 |
1505952000000 | 168.56 |
1506038400000 | 168.33 |
1506297600000 | 169.3 |
1506384000000 | 170.22 |
1506470400000 | 171.16 |
1506556800000 | 170.85 |
1506643200000 | 171.03 |
1506902400000 | 172.63 |
1506988800000 | 172.83 |
1507075200000 | 172.81 |
1507161600000 | 173.91 |
1507248000000 | 173.44 |
1507507200000 | 173.25 |
1507593600000 | 172.82 |
1507680000000 | 172.64 |
1507766400000 | 172.55 |
1507852800000 | 173.18 |
1508112000000 | 173.91 |
1508198400000 | 174.25 |
1508284800000 | 174.14 |
1508371200000 | 173.22 |
1508457600000 | 174.3 |
1508716800000 | 174.41 |
1508803200000 | 174.31 |
1508889600000 | 172.91 |
1508976000000 | 174.69 |
1509062400000 | 177.3 |
1509321600000 | 176.7 |
1509408000000 | 176.61 |
1509494400000 | 177.51 |
1509580800000 | 176.8 |
1509667200000 | 177.81 |
1509926400000 | 178.46 |
1510012800000 | 178.55 |
1510099200000 | 178.76 |
1510185600000 | 177.41 |
1510272000000 | 176.71 |
1510531200000 | 176.18 |
1510617600000 | 174.49 |
1510704000000 | 172.81 |
1510790400000 | 174.56 |
1510876800000 | 174.31 |
1511136000000 | 175.04 |
1511222400000 | 176.39 |
1511308800000 | 175.83 |
1511395200000 | 175.28 |
1511481600000 | 174.41 |
1511740800000 | 174.29 |
1511827200000 | 175.87 |
1511913600000 | 176.11 |
1512000000000 | 175.98 |
1512086400000 | 176.12 |
1512345600000 | 176.4 |
1512432000000 | 176.07 |
1512518400000 | 176.01 |
1512604800000 | 176.5 |
1512691200000 | 177.95 |
1512950400000 | 177.97 |
1513036800000 | 179.04 |
1513123200000 | 178.72 |
1513209600000 | 177.93 |
1513296000000 | 178.68 |
1513555200000 | 179.69 |
1513641600000 | 179.05 |
1513728000000 | 177.99 |
1513814400000 | 178.81 |
1513900800000 | 179.15 |
1514332800000 | 178.64 |
1514419200000 | 178.3 |
1514505600000 | 177.02 |
1514851200000 | 177.65 |
1514937600000 | 178.72 |
1515024000000 | 179.43 |
1515110400000 | 181.12 |
1515369600000 | 182.14 |
1515456000000 | 183.16 |
1515542400000 | 182.39 |
1515628800000 | 182.24 |
1515715200000 | 181.82 |
1515974400000 | 180.71 |
1516060800000 | 180.85 |
1516147200000 | 181.48 |
1516233600000 | 181.23 |
1516320000000 | 182.39 |
1516579200000 | 183.11 |
1516665600000 | 183.39 |
1516752000000 | 182.28 |
1516838400000 | 180.62 |
1516924800000 | 182.68 |
1517184000000 | 182.63 |
1517270400000 | 180.14 |
1517356800000 | 179.34 |
1517443200000 | 179.19 |
1517529600000 | 176.4 |
1517788800000 | 171.41 |
1517875200000 | 171.72 |
1517961600000 | 172.66 |
1518048000000 | 168.8 |
1518134400000 | 169.17 |
1518393600000 | 170.79 |
1518480000000 | 170.06 |
1518566400000 | 171.43 |
1518652800000 | 172.38 |
1518739200000 | 173.43 |
1518998400000 | 174.06 |
1519084800000 | 174.13 |
1519171200000 | 173.84 |
1519257600000 | 173.76 |
1519344000000 | 175.95 |
1519603200000 | 177.54 |
1519689600000 | 176.71 |
1519776000000 | 175.55 |
1519862400000 | 173.58 |
1519948800000 | 171.71 |
1520208000000 | 172.75 |
1520294400000 | 172.86 |
1520380800000 | 172.72 |
1520467200000 | 174.44 |
1520553600000 | 176.45 |
1520812800000 | 177.03 |
1520899200000 | 175.16 |
1520985600000 | 174.92 |
1521072000000 | 175.32 |
1521158400000 | 175.98 |
1521417600000 | 173.42 |
1521504000000 | 174.26 |
1521590400000 | 174.25 |
1521676800000 | 170.87 |
1521763200000 | 167.14 |
1522022400000 | 168.52 |
1522108800000 | 168.18 |
1522195200000 | 168.01 |
1522281600000 | 170.15 |
1522713600000 | 169.07 |
1522800000000 | 169.67 |
1522886400000 | 172.2 |
1522972800000 | 169.59 |
1523232000000 | 169.59 |
1523318400000 | 171.42 |
1523404800000 | 170.41 |
1523491200000 | 171.97 |
1523577600000 | 171.73 |
1523836800000 | 172.06 |
1523923200000 | 173.69 |
1524009600000 | 173.98 |
1524096000000 | 173.65 |
1524182400000 | 173.51 |
1524441600000 | 174.07 |
1524528000000 | 172.98 |
1524614400000 | 173.07 |
1524700800000 | 175.19 |
1524787200000 | 175.69 |
1525046400000 | 175.21 |
1525132800000 | 176.39 |
1525219200000 | 176.38 |
1525305600000 | 176.05 |
1525392000000 | 177.85 |
1525651200000 | 178.76 |
1525737600000 | 179.57 |
1525824000000 | 180.74 |
1525910400000 | 181.47 |
1525996800000 | 181.3 |
1526256000000 | 181.28 |
1526342400000 | 181.52 |
1526428800000 | 182.95 |
1526515200000 | 183.16 |
1526601600000 | 183.11 |
1526860800000 | 184.19 |
1526947200000 | 183.7 |
1527033600000 | 184.18 |
1527120000000 | 183.48 |
1527206400000 | 183.96 |
1527465600000 | 184.16 |
1527552000000 | 183.08 |
1527638400000 | 183.69 |
1527724800000 | 182.18 |
1527811200000 | 183.69 |
1528070400000 | 184.37 |
1528156800000 | 184.65 |
1528243200000 | 184.38 |
1528329600000 | 183.73 |
1528416000000 | 184.64 |
1528675200000 | 184.61 |
1528761600000 | 185.11 |
1528848000000 | 184.87 |
1528934400000 | 186.96 |
1529020800000 | 186.69 |
1529280000000 | 186.1 |
1529366400000 | 185.59 |
1529452800000 | 185.98 |
1529539200000 | 184.49 |
1529625600000 | 184.73 |
1529884800000 | 181.36 |
1529971200000 | 181.96 |
1530057600000 | 181.91 |
1530144000000 | 182.33 |
1530230400000 | 181.64 |
1530489600000 | 181.94 |
1530576000000 | 181.3 |
1530662400000 | 181.34 |
1530748800000 | 181.56 |
1530835200000 | 182.26 |
1531094400000 | 183.79 |
1531180800000 | 184.68 |
1531267200000 | 183.05 |
1531353600000 | 184.73 |
1531440000000 | 185.38 |
1531699200000 | 184.58 |
1531785600000 | 185.43 |
1531872000000 | 186.39 |
1531958400000 | 186.3 |
1532044800000 | 185.11 |
1532304000000 | 185.14 |
1532390400000 | 185.99 |
1532476800000 | 187.44 |
1532563200000 | 187.74 |
1532649600000 | 187.27 |
1532908800000 | 185.6 |
1532995200000 | 186.11 |
1533081600000 | 186.32 |
1533168000000 | 187.13 |
1533254400000 | 188.07 |
1533513600000 | 188.71 |
1533600000000 | 188.99 |
1533686400000 | 188.78 |
1533772800000 | 189.14 |
1533859200000 | 189.37 |
1534118400000 | 188.42 |
1534204800000 | 190.08 |
1534291200000 | 189.1 |
1534377600000 | 188.97 |
1534464000000 | 189.3 |
1534723200000 | 189.53 |
1534809600000 | 188.84 |
1534896000000 | 188.06 |
1534982400000 | 187.86 |
1535068800000 | 188.14 |
1535328000000 | 189.06 |
1535414400000 | 188.62 |
1535500800000 | 189.65 |
1535587200000 | 189.47 |
1535673600000 | 189.39 |
1535932800000 | 189.27 |
1536019200000 | 189.44 |
1536105600000 | 187.3 |
1536192000000 | 186.34 |
1536278400000 | 186.49 |
1536537600000 | 186.61 |
1536624000000 | 187.37 |
1536710400000 | 187.07 |
1536796800000 | 187.13 |
1536883200000 | 187.65 |
1537142400000 | 186.73 |
1537228800000 | 187.59 |
1537315200000 | 188.56 |
1537401600000 | 188.79 |
1537488000000 | 188.98 |
1537747200000 | 188.02 |
1537833600000 | 188.29 |
1537920000000 | 188.44 |
1538006400000 | 189.36 |
1538092800000 | 189.98 |
1538352000000 | 190.68 |
1538438400000 | 190.59 |
1538524800000 | 190.87 |
1538611200000 | 189.41 |
1538697600000 | 188.25 |
1538956800000 | 188.03 |
1539043200000 | 187.5 |
1539129600000 | 182.3 |
1539216000000 | 178.1 |
1539302400000 | 179.68 |
1539561600000 | 178.48 |
1539648000000 | 181.74 |
1539734400000 | 182.4 |
1539820800000 | 180.78 |
1539907200000 | 180.3 |
1540166400000 | 179.98 |
1540252800000 | 178.22 |
1540339200000 | 175.18 |
1540425600000 | 176.81 |
1540512000000 | 174.9 |
1540771200000 | 174.07 |
1540857600000 | 176.33 |
1540944000000 | 179.17 |
1541030400000 | 179.89 |
1541116800000 | 180 |
1541376000000 | 179.76 |
1541462400000 | 180.36 |
1541548800000 | 182.48 |
1541635200000 | 183.03 |
1541721600000 | 182.41 |
1541980800000 | 181.04 |
1542067200000 | 180.32 |
1542153600000 | 178.89 |
1542240000000 | 179.71 |
1542326400000 | 178.98 |
1542585600000 | 176.08 |
1542672000000 | 173.84 |
1542758400000 | 175.03 |
1542844800000 | 174.85 |
1542931200000 | 175.1 |
1543190400000 | 177.28 |
1543276800000 | 178.02 |
1543363200000 | 180.84 |
1543449600000 | 179.56 |
1543536000000 | 181.13 |
1543795200000 | 182.97 |
1543881600000 | 178.53 |
1543968000000 | 177.91 |
1544054400000 | 175.67 |
1544140800000 | 173.33 |
1544400000000 | 172.19 |
1544486400000 | 173.07 |
1544572800000 | 174.42 |
1544659200000 | 174.47 |
1544745600000 | 172.6 |
1545004800000 | 169.54 |
1545091200000 | 168.59 |
1545177600000 | 166.51 |
1545264000000 | 163.84 |
1545350400000 | 161.42 |
1545609600000 | 158.86 |
1545868800000 | 164 |
1545955200000 | 164.31 |
1546214400000 | 165.53 |
1546387200000 | 166.42 |
1546473600000 | 163.65 |
1546560000000 | 167.72 |
1546819200000 | 168.69 |
1546905600000 | 170.38 |
1546992000000 | 170.8 |
1547078400000 | 171.17 |
1547164800000 | 171.79 |
1547424000000 | 171.19 |
1547510400000 | 173.02 |
1547596800000 | 173.92 |
1547683200000 | 174.88 |
1547769600000 | 177.24 |
1548028800000 | 177.28 |
1548115200000 | 175.52 |
1548201600000 | 175.18 |
1548288000000 | 176 |
1548374400000 | 177.04 |
1548633600000 | 175.36 |
1548720000000 | 175.63 |
1548806400000 | 177.14 |
1548892800000 | 177.99 |
1548979200000 | 178.15 |
1549238400000 | 179.52 |
1549324800000 | 180.98 |
1549411200000 | 181.12 |
1549497600000 | 179.68 |
1549584000000 | 179.42 |
1549843200000 | 180.37 |
1549929600000 | 182.07 |
1550016000000 | 183 |
1550102400000 | 182.81 |
1550188800000 | 184.58 |
1550448000000 | 184.52 |
1550534400000 | 184.35 |
1550620800000 | 184.72 |
1550707200000 | 184.23 |
1550793600000 | 185.22 |
1551052800000 | 185.56 |
1551139200000 | 185.37 |
1551225600000 | 184.99 |
1551312000000 | 184.28 |
1551398400000 | 185.22 |
1551657600000 | 185.82 |
1551744000000 | 185.78 |
1551830400000 | 184.69 |
1551916800000 | 184.48 |
1552003200000 | 183.4 |
1552262400000 | 185.73 |
1552348800000 | 185.79 |
1552435200000 | 186.26 |
1552521600000 | 186.4 |
1552608000000 | 187.1 |
1552867200000 | 187.74 |
1552953600000 | 187.82 |
1553040000000 | 186.97 |
1553126400000 | 188.25 |
1553212800000 | 186.55 |
1553472000000 | 185.12 |
1553558400000 | 187.29 |
1553644800000 | 187 |
1553731200000 | 187.34 |
1553817600000 | 188.56 |
1554076800000 | 190.9 |
1554163200000 | 191.45 |
1554249600000 | 192.01 |
1554336000000 | 192.12 |
1554422400000 | 192.68 |
1554681600000 | 192.31 |
1554768000000 | 191.22 |
1554854400000 | 192.2 |
1554940800000 | 191.73 |
1555027200000 | 192.05 |
1555286400000 | 192.34 |
1555372800000 | 192.61 |
1555459200000 | 192.32 |
1555545600000 | 193.22 |
1555977600000 | 195.08 |
1556064000000 | 194.72 |
1556150400000 | 195.39 |
1556236800000 | 195.81 |
1556496000000 | 195.91 |
1556582400000 | 195.38 |
1556668800000 | 194.01 |
1556755200000 | 194.24 |
1556841600000 | 195.71 |
1557100800000 | 194.64 |
1557187200000 | 192.03 |
1557273600000 | 191.4 |
1557360000000 | 189.74 |
1557446400000 | 190.11 |
1557705600000 | 186.52 |
1557792000000 | 188.17 |
1557878400000 | 189.31 |
1557964800000 | 191.15 |
1558051200000 | 190.56 |
1558310400000 | 189.32 |
1558396800000 | 190.24 |
1558483200000 | 190.12 |
1558569600000 | 187.92 |
1558656000000 | 187.76 |
1558915200000 | 188.08 |
1559001600000 | 187.48 |
1559088000000 | 186.27 |
1559174400000 | 186.65 |
1559260800000 | 184.62 |
1559520000000 | 183.4199 |
1559606400000 | 185.84 |
1559692800000 | 186.98 |
1559779200000 | 187.27 |
1559865600000 | 188.35 |
1560124800000 | 189.56 |
1560211200000 | 190.02 |
1560297600000 | 189.48 |
1560384000000 | 190.5 |
1560470400000 | 190.7 |
1560729600000 | 190.63 |
1560816000000 | 193.02 |
1560902400000 | 193.57 |
1560988800000 | 194.16 |
1561075200000 | 193.12 |
1561334400000 | 191.82 |
1561420800000 | 190.63 |
1561507200000 | 190.3 |
1561593600000 | 191.41 |
1561680000000 | 192.26 |
1561939200000 | 194.63 |
1562025600000 | 195.57 |
1562112000000 | 197.08 |
1562198400000 | 197.28 |
1562284800000 | 197.51 |
1562544000000 | 196.55 |
1562630400000 | 196.55 |
1562716800000 | 196.46 |
1562803200000 | 196.79 |
1562889600000 | 197.56 |
1563148800000 | 197.52 |
1563235200000 | 197.71 |
1563321600000 | 196.78 |
1563408000000 | 196.72 |
1563494400000 | 196.41 |
1563753600000 | 196.6699 |
1563840000000 | 199.02 |
1563926400000 | 200.06 |
1564012800000 | 198.75 |
1564099200000 | 200.12 |
1564358400000 | 199.62 |
1564444800000 | 198.87 |
1564531200000 | 197.6 |
1564617600000 | 197.56 |
1564704000000 | 194.57 |
1564963200000 | 188.43 |
1565049600000 | 189.37 |
1565136000000 | 189.3899 |
1565222400000 | 192.57 |
1565308800000 | 191.45 |
1565568000000 | 189.54 |
1565654400000 | 191.43 |
1565740800000 | 187.87 |
1565827200000 | 188.06 |
1565913600000 | 190.5 |
1566172800000 | 192.76 |
1566259200000 | 191.88 |
1566345600000 | 193.18 |
1566432000000 | 193.03 |
1566518400000 | 189.32 |
1566777600000 | 190.05 |
1566864000000 | 190.24 |
1566950400000 | 191.29 |
1567036800000 | 193.37 |
1567123200000 | 194.87 |
1567382400000 | 195.44 |
1567468800000 | 194.56 |
1567555200000 | 195.4199 |
1567641600000 | 197.52 |
1567728000000 | 197.81 |
1567987200000 | 197.75 |
1568073600000 | 198.11 |
1568160000000 | 200.33 |
1568246400000 | 200.38 |
1568332800000 | 199.9199 |
1568592000000 | 200.72 |
1568678400000 | 200.22 |
1568764800000 | 199.88 |
1568851200000 | 200.29 |
1568937600000 | 200.53 |
1569196800000 | 200.46 |
1569283200000 | 199.27 |
1569369600000 | 200.12 |
1569456000000 | 200.27 |
1569542400000 | 199.32 |
1569801600000 | 200.5 |
1569888000000 | 198.25 |
1569974400000 | 194.5 |
1570060800000 | 194.63 |
1570147200000 | 196.6699 |
1570406400000 | 196.25 |
1570492800000 | 194.48 |
1570579200000 | 195.24 |
1570665600000 | 195.74 |
1570752000000 | 198.13 |
1571011200000 | 197.95 |
1571097600000 | 199.73 |
1571184000000 | 199.36 |
1571270400000 | 198.8899 |
1571356800000 | 198.03 |
1571616000000 | 199.19 |
1571702400000 | 198.95 |
1571788800000 | 199.54 |
1571875200000 | 200.38 |
1571961600000 | 201.34 |
1572220800000 | 202.15 |
1572307200000 | 201.84 |
1572393600000 | 202 |
1572480000000 | 201.08 |
1572566400000 | 202.54 |
1572825600000 | 203.68 |
1572912000000 | 204.98 |
1572998400000 | 205.03 |
1573084800000 | 206.1 |
1573171200000 | 206.73 |
1573430400000 | 206.27 |
1573516800000 | 206.96 |
1573603200000 | 206.8 |
1573689600000 | 206.68 |
1573776000000 | 207.29 |
1574035200000 | 207.02 |
1574121600000 | 207.06 |
1574208000000 | 206.38 |
1574294400000 | 205.72 |
1574380800000 | 206.8 |
1574640000000 | 208.9 |
1574726400000 | 209.29 |
1574812800000 | 210.31 |
1574899200000 | 210.08 |
1574985600000 | 208.8 |
1575244800000 | 206.6 |
1575331200000 | 205.25 |
1575417600000 | 206.31 |
1575504000000 | 206.51 |
1575590400000 | 208.9 |
1575849600000 | 208.21 |
1575936000000 | 207.6 |
1576022400000 | 208.05 |
1576108800000 | 208.74 |
1576195200000 | 209.35 |
1576454400000 | 210.94 |
1576540800000 | 210.57 |
1576627200000 | 210.83 |
1576713600000 | 211.65 |
1576800000000 | 213.08 |
1577059200000 | 213.06 |
1577145600000 | 213.19 |
1577404800000 | 212.93 |
1577664000000 | 211.18 |
1577750400000 | 211.25 |
1577923200000 | 213.17 |
1578009600000 | 212.69 |
1578268800000 | 212.22 |
1578355200000 | 213.01 |
1578441600000 | 213.7 |
1578528000000 | 215.14 |
1578614400000 | 214.77 |
1578873600000 | 215.33 |
1578960000000 | 215.7 |
1579046400000 | 215.42 |
1579132800000 | 216.88 |
1579219200000 | 218.54 |
1579478400000 | 218.76 |
1579564800000 | 217.88 |
1579651200000 | 218.46 |
1579737600000 | 218.56 |
1579824000000 | 217.93 |
1580083200000 | 214.58 |
1580169600000 | 216.24 |
1580256000000 | 216.26 |
1580342400000 | 215.27 |
1580428800000 | 211.81 |
1580688000000 | 213.12 |
1580774400000 | 216.45 |
1580860800000 | 219.12 |
1580947200000 | 220.57 |
1581033600000 | 219.72 |
1581292800000 | 221.24 |
1581379200000 | 222.27 |
1581465600000 | 224.02 |
1581552000000 | 224.62 |
1581638400000 | 224.78 |
1581897600000 | 224.99 |
1581984000000 | 224.3 |
1582070400000 | 225.87 |
1582156800000 | 224.69 |
1582243200000 | 221.98 |
1582502400000 | 215.33 |
1582588800000 | 209.49 |
1582675200000 | 208.3 |
1582761600000 | 198.77 |
1582848000000 | 195.51 |
1583107200000 | 198.95 |
1583193600000 | 195.44 |
1583280000000 | 201.26 |
1583366400000 | 196.05 |
1583452800000 | 190.03 |
1583712000000 | 174.61 |
1583798400000 | 180.38 |
1583884800000 | 174.4199 |
1583971200000 | 159.8899 |
1584057600000 | 168.72 |
1584316800000 | 151.72 |
1584403200000 | 159.81 |
1584489600000 | 153.21 |
1584576000000 | 156.88 |
1584662400000 | 153.53 |
1584921600000 | 148.37 |
1585008000000 | 160.62 |
1585094400000 | 164.18 |
1585180800000 | 169.07 |
1585267200000 | 164.47 |
1585526400000 | 168.47 |
1585612800000 | 168 |
1585699200000 | 162.11 |
1585785600000 | 164.61 |
1585872000000 | 163.01 |
1586131200000 | 172.78 |
1586217600000 | 172.86 |
1586304000000 | 177.25 |
1586390400000 | 178.99 |
1586822400000 | 181.71 |
1586908800000 | 178.37 |
1586995200000 | 179.63 |
1587081600000 | 183.85 |
1587340800000 | 182.12 |
1587427200000 | 176.9 |
1587513600000 | 180.58 |
1587600000000 | 181.4 |
1587686400000 | 182.84 |
1587945600000 | 185.8899 |
1588032000000 | 186.26 |
1588118400000 | 190.58 |
1588204800000 | 187.1699 |
1588291200000 | 181.87 |
1588550400000 | 182.71 |
1588636800000 | 185.94 |
1588723200000 | 185.94 |
1588809600000 | 188.15 |
1588896000000 | 190.02 |
1589155200000 | 190.76 |
1589241600000 | 187.33 |
1589328000000 | 184.58 |
1589414400000 | 184.9199 |
1589500800000 | 185.82 |
1589760000000 | 190.82 |
1589846400000 | 188.8 |
1589932800000 | 190.99 |
1590019200000 | 190.31 |
1590105600000 | 191.04 |
1590364800000 | 192 |
1590451200000 | 193.5 |
1590537600000 | 195.68 |
1590624000000 | 195.08 |
1590710400000 | 193.91 |
1590969600000 | 195.26 |
1591056000000 | 196.6 |
1591142400000 | 199.18 |
1591228800000 | 196.75 |
1591315200000 | 201.55 |
1591574400000 | 203.77 |
1591660800000 | 201.63 |
1591747200000 | 200.74 |
1591833600000 | 190.3 |
1591920000000 | 193.45 |
1592179200000 | 193.57 |
1592265600000 | 198.6399 |
1592352000000 | 198.7 |
1592438400000 | 198.54 |
1592524800000 | 198.6399 |
1592784000000 | 198.29 |
1592870400000 | 198.55 |
1592956800000 | 194.55 |
1593043200000 | 196.74 |
1593129600000 | 193.86 |
1593388800000 | 194.71 |
1593475200000 | 197.27 |
1593561600000 | 197.51 |
1593648000000 | 199.51 |
1593734400000 | 199.22 |
1593993600000 | 201.2 |
1594080000000 | 199.84 |
1594166400000 | 199.93 |
1594252800000 | 199.48 |
1594339200000 | 200.58 |
1594598400000 | 199.1 |
1594684800000 | 199.9199 |
1594771200000 | 202.4199 |
1594857600000 | 201.18 |
1594944000000 | 201.76 |
1595203200000 | 203.1699 |
1595289600000 | 203.25 |
1595376000000 | 201.9 |
1595462400000 | 200.33 |
1595548800000 | 198.34 |
1595808000000 | 197.65 |
1595894400000 | 197.37 |
1595980800000 | 198.4 |
1596067200000 | 196.71 |
1596153600000 | 196.11 |
1596412800000 | 199.37 |
1596499200000 | 200.25 |
1596585600000 | 199.8899 |
1596672000000 | 200.8 |
1596758400000 | 201.35 |
1597017600000 | 202.06 |
1597104000000 | 202.06 |
1597190400000 | 204 |
1597276800000 | 203.44 |
1597363200000 | 203.06 |
1597622400000 | 203.31 |
1597708800000 | 202.78 |
1597795200000 | 202.73 |
1597881600000 | 203.24 |
1597968000000 | 204.4199 |
1598227200000 | 205.9 |
1598313600000 | 206.27 |
1598400000000 | 208.28 |
1598486400000 | 208.49 |
1598572800000 | 207.87 |
1598832000000 | 206.63 |
1598918400000 | 207.62 |
1599004800000 | 211.83 |
1599091200000 | 206.2 |
1599177600000 | 204.62 |
1599436800000 | 204.86 |
1599523200000 | 201.06 |
1599609600000 | 203.93 |
1599696000000 | 200.88 |
1599782400000 | 201.45 |
1600041600000 | 203.33 |
1600128000000 | 204.6699 |
1600214400000 | 204.86 |
1600300800000 | 203.59 |
1600387200000 | 201.52 |
1600646400000 | 200.05 |
1600732800000 | 201.87 |
1600819200000 | 199.18 |
1600905600000 | 199.12 |
1600992000000 | 201.76 |
1601251200000 | 204.8899 |
1601337600000 | 202.88 |
1601424000000 | 203.51 |
1601510400000 | 204.6399 |
1601596800000 | 203.6 |
1601856000000 | 205.91 |
1601942400000 | 204.38 |
1602028800000 | 207.13 |
1602115200000 | 208.94 |
1602201600000 | 209.52 |
1602460800000 | 212 |
1602547200000 | 212.16 |
1602633600000 | 211 |
1602720000000 | 210.61 |
1602806400000 | 210.45 |
1603065600000 | 207.6399 |
1603152000000 | 207.1699 |
1603238400000 | 206.03 |
1603324800000 | 207.11 |
1603411200000 | 207.81 |
1603670400000 | 204.58 |
1603756800000 | 203.6399 |
1603843200000 | 198.8 |
1603929600000 | 201.37 |
1604016000000 | 199.26 |
1604275200000 | 201.95 |
1604361600000 | 204.48 |
1604448000000 | 208.86 |
1604534400000 | 211.34 |
1604620800000 | 210.74 |
1604880000000 | 214.34 |
1604966400000 | 214.71 |
1605052800000 | 217.67 |
1605139200000 | 215.11 |
1605225600000 | 216.63 |
1605484800000 | 219.18 |
1605571200000 | 218.34 |
1605657600000 | 217.14 |
1605744000000 | 218.12 |
1605830400000 | 217.58 |
1606089600000 | 219.01 |
1606176000000 | 221.38 |
1606262400000 | 221.04 |
1606348800000 | 221.1 |
1606435200000 | 221.37 |
1606694400000 | 219.41 |
1606780800000 | 220.33 |
1606867200000 | 219.8 |
1606953600000 | 219.09 |
1607040000000 | 221.13 |
1607299200000 | 220.9 |
1607385600000 | 221.83 |
1607472000000 | 221.31 |
1607558400000 | 220.65 |
1607644800000 | 220.46 |
1607904000000 | 220.12 |
1607990400000 | 221.78 |
1608076800000 | 222.13 |
1608163200000 | 222.87 |
1608249600000 | 222.32 |
1608508800000 | 221.07 |
1608595200000 | 221.85 |
1608681600000 | 222.42 |
1608768000000 | 223.08 |
1609113600000 | 223.68 |
1609200000000 | 223.57 |
1609286400000 | 222.95 |
1609372800000 | 224.28 |
1609718400000 | 222.05 |
1609804800000 | 223.28 |
1609891200000 | 224.78 |
1609977600000 | 228.23 |
1610064000000 | 229.87 |
1610323200000 | 229.99 |
1610409600000 | 230.54 |
1610496000000 | 230.8 |
1610582400000 | 231.46 |
1610668800000 | 230.12 |
1610928000000 | 230.39 |
1611014400000 | 231.07 |
1611100800000 | 233.93 |
1611187200000 | 233.34 |
1611273600000 | 232.24 |
1611532800000 | 232.96 |
1611619200000 | 231.97 |
1611705600000 | 228.49 |
1611792000000 | 229.07 |
1611878400000 | 224.65 |
1612137600000 | 229.15 |
1612224000000 | 233.06 |
1612310400000 | 234.02 |
1612396800000 | 236.32 |
1612483200000 | 237 |
1612742400000 | 238.82 |
1612828800000 | 238.13 |
1612915200000 | 237.63 |
1613001600000 | 238.21 |
1613088000000 | 239.4 |
1613347200000 | 240.08 |
1613433600000 | 240.15 |
1613520000000 | 240.59 |
1613606400000 | 238.35 |
1613692800000 | 238.04 |
1613952000000 | 236.32 |
1614038400000 | 235.78 |
1614124800000 | 237.66 |
1614211200000 | 232.05 |
1614297600000 | 231 |
1614556800000 | 237.61 |
1614643200000 | 235.86 |
1614729600000 | 233.42 |
1614816000000 | 230.78 |
1614902400000 | 235.07 |
1615161600000 | 235.55 |
1615248000000 | 238.53 |
1615334400000 | 239.49 |
1615420800000 | 241.25 |
1615507200000 | 241.8 |
1615766400000 | 243.52 |
1615852800000 | 243.97 |
1615939200000 | 244.08 |
1616025600000 | 241.3 |
1616112000000 | 241.27 |
1616371200000 | 241.73 |
1616457600000 | 240.46 |
1616544000000 | 239.05 |
1616630400000 | 241.07 |
1616716800000 | 244.13 |
1616976000000 | 243.95 |
1617062400000 | 244.53 |
1617148800000 | 244.69 |
1617235200000 | 247.25 |
1617667200000 | 248.58 |
1617753600000 | 247.47 |
1617840000000 | 248.8 |
1617926400000 | 250.06 |
1618185600000 | 249.36 |
1618272000000 | 249.98 |
1618358400000 | 248.84 |
1618444800000 | 251.06 |
1618531200000 | 251.78 |
1618790400000 | 250.08 |
1618876800000 | 246.81 |
1618963200000 | 248.77 |
1619049600000 | 248.41 |
1619136000000 | 249.89 |
1619395200000 | 250.39 |
1619481600000 | 250.05 |
1619568000000 | 249.96 |
1619654400000 | 250.15 |
1619740800000 | 249.45 |
1620000000000 | 249.47 |
1620086400000 | 247.93 |
1620172800000 | 249.27 |
1620259200000 | 249.48 |
1620345600000 | 250.24 |
1620604800000 | 248.08 |
1620691200000 | 245.34 |
1620777600000 | 242.44 |
1620864000000 | 243.6 |
1620950400000 | 246.54 |
1621209600000 | 246.05 |
1621296000000 | 244.34 |
1621382400000 | 242.8 |
1621468800000 | 245.35 |
1621555200000 | 246 |
1621814400000 | 247.32 |
1621900800000 | 246.71 |
1621987200000 | 247.88 |
1622073600000 | 248.4 |
1622160000000 | 249.55 |
1622419200000 | 248.4 |
1622505600000 | 248.78 |
1622592000000 | 249.83 |
1622678400000 | 250.02 |
1622764800000 | 251.5 |
1623024000000 | 251.55 |
1623110400000 | 251.9 |
1623196800000 | 251.35 |
1623283200000 | 252.4 |
1623369600000 | 254.23 |
1623628800000 | 254.41 |
1623715200000 | 254.01 |
1623801600000 | 253.5 |
1623888000000 | 255.92 |
1623974400000 | 254.2 |
1624233600000 | 255.34 |
1624320000000 | 257.29 |
1624406400000 | 256.13 |
1624492800000 | 257.95 |
1624579200000 | 258.44 |
1624838400000 | 258.89 |
1624924800000 | 259.27 |
1625011200000 | 259.57 |
1625097600000 | 260.25 |
1625184000000 | 262.12 |
1625443200000 | 262.08 |
1625529600000 | 261.95 |
1625616000000 | 262.94 |
1625702400000 | 259.33 |
1625788800000 | 261.9 |
1626048000000 | 263.15 |
1626134400000 | 263.13 |
1626220800000 | 262.76 |
1626307200000 | 261.29 |
1626393600000 | 259.7799 |
1626652800000 | 255.74 |
1626739200000 | 259.4 |
1626825600000 | 261.68 |
1626912000000 | 262.27 |
1626998400000 | 265.0299 |
1627257600000 | 264.72 |
1627344000000 | 263.11 |
1627430400000 | 264.07 |
1627516800000 | 263.96 |
1627603200000 | 262.8 |
1627862400000 | 263.06 |
1627948800000 | 264.69 |
1628035200000 | 264.37 |
1628121600000 | 266.1 |
1628208000000 | 267.41 |
1628467200000 | 267.62 |
1628553600000 | 268.4 |
1628640000000 | 268.87 |
1628726400000 | 269.5299 |
1628812800000 | 268.79 |
1629072000000 | 268.27 |
1629158400000 | 267.82 |
1629244800000 | 266.26 |
1629331200000 | 265.3399 |
1629417600000 | 266.88 |
1629676800000 | 268.65 |
1629763200000 | 269.3399 |
1629849600000 | 269.94 |
1629936000000 | 268.46 |
1630022400000 | 270.0899 |
1630281600000 | 270.87 |
1630368000000 | 270.44 |
1630454400000 | 270.36 |
1630540800000 | 271 |
1630627200000 | 270.99 |
1630886400000 | 271.94 |
1630972800000 | 271.37 |
1631059200000 | 270.86 |
1631145600000 | 269.93 |
1631232000000 | 268.41 |
1631491200000 | 269.32 |
1631577600000 | 268.21 |
1631664000000 | 269.19 |
1631750400000 | 270.08 |
1631836800000 | 268.71 |
1632096000000 | 264.5 |
1632182400000 | 264.7799 |
1632268800000 | 266.69 |
1632355200000 | 269.2 |
1632441600000 | 269.66 |
1632700800000 | 269.51 |
1632787200000 | 264.63 |
1632873600000 | 265.2799 |
1632960000000 | 264.13 |
1633046400000 | 265.37 |
1633305600000 | 262.08 |
1633392000000 | 264.5899 |
1633478400000 | 265.45 |
1633564800000 | 267.86 |
1633651200000 | 267.18 |
1633910400000 | 266.17 |
1633996800000 | 266.3 |
1634083200000 | 267.04 |
1634169600000 | 270.7 |
1634256000000 | 272.3 |
1634515200000 | 272.7799 |
1634601600000 | 273.66 |
1634688000000 | 274.57 |
1634774400000 | 274.98 |
1634860800000 | 274.86 |
1635120000000 | 276.5299 |
1635206400000 | 277.54 |
1635292800000 | 275.88 |
1635379200000 | 276.55 |
1635465600000 | 278.5899 |
1635724800000 | 280.08 |
1635811200000 | 280.5899 |
1635897600000 | 282.08 |
1635984000000 | 284.12 |
1636070400000 | 284.56 |
1636329600000 | 284.3 |
1636416000000 | 283.5299 |
1636502400000 | 282.52 |
1636588800000 | 283.95 |
1636675200000 | 286.49 |
1636934400000 | 287.22 |
1637020800000 | 289.46 |
1637107200000 | 289.31 |
1637193600000 | 288.48 |
1637280000000 | 288.62 |
1637539200000 | 288.56 |
1637625600000 | 287.45 |
1637712000000 | 289.19 |
1637798400000 | 289.2799 |
1637884800000 | 280.25 |
1638144000000 | 283.15 |
1638230400000 | 278.63 |
1638316800000 | 275.3399 |
1638403200000 | 277.86 |
1638489600000 | 276.35 |
1638748800000 | 279.27 |
1638835200000 | 286.0299 |
1638921600000 | 285.05 |
1639008000000 | 283.86 |
1639094400000 | 284.39 |
1639353600000 | 282.68 |
1639440000000 | 280.5299 |
1639526400000 | 284.16 |
1639612800000 | 282.07 |
1639699200000 | 280.8 |
1639958400000 | 276.73 |
1640044800000 | 282.2799 |
1640131200000 | 283.57 |
1640217600000 | 286.02 |
1640304000000 | 285.6 |
1640563200000 | 288.43 |
1640649600000 | 289.05 |
1640736000000 | 288.17 |
1640822400000 | 288.19 |
1640908800000 | 286.72 |
1641168000000 | 289.51 |
1641254400000 | 289.55 |
1641340800000 | 284.58 |
1641427200000 | 283.93 |
1641513600000 | 281.7799 |
1641772800000 | 281.29 |
1641859200000 | 283.25 |
1641945600000 | 283.06 |
1642032000000 | 279.32 |
1642118400000 | 278.92 |
1642377600000 | 279.89 |
1642464000000 | 276.54 |
1642550400000 | 274.13 |
1642636800000 | 272.5899 |
1642723200000 | 267.46 |
1642982400000 | 266.76 |
1643068800000 | 264.75 |
1643155200000 | 264.81 |
1643241600000 | 265.3 |
1643328000000 | 269.29 |
1643587200000 | 273.3399 |
1643673600000 | 275 |
1643760000000 | 276.01 |
1643846400000 | 267.76 |
1643932800000 | 267.96 |
1644192000000 | 267.79 |
1644278400000 | 269.94 |
1644364800000 | 274.2 |
1644451200000 | 270.19 |
1644537600000 | 267.46 |
1644796800000 | 267.11 |
1644883200000 | 270.05 |
1644969600000 | 270.44 |
1645056000000 | 265.72 |
1645142400000 | 264 |
1645401600000 | 263.37 |
1645488000000 | 260.96 |
1645574400000 | 257.67 |
1645660800000 | 262.26 |
1645747200000 | 265.75 |
1646006400000 | 266.0299 |
1646092800000 | 263.98 |
1646179200000 | 268.69 |
1646265600000 | 266.69 |
1646352000000 | 265.55 |
1646611200000 | 259.38 |
1646697600000 | 257.5899 |
1646784000000 | 261.42 |
1646870400000 | 261.35 |
1646956800000 | 259.73 |
1647216000000 | 257.92 |
1647302400000 | 261.38 |
1647388800000 | 267.7799 |
1647475200000 | 269.23 |
1647561600000 | 273.41 |
1647820800000 | 273.1 |
1647907200000 | 276.46 |
1647993600000 | 274.47 |
1648080000000 | 276.69 |
1648166400000 | 277.7799 |
1648425600000 | 279.17 |
1648512000000 | 280.72 |
1648598400000 | 277.62 |
1648684800000 | 274.73 |
1648771200000 | 277.3399 |
1649030400000 | 280.54 |
1649116800000 | 278.87 |
1649203200000 | 275.5299 |
1649289600000 | 275.63 |
1649376000000 | 276.36 |
1649635200000 | 272.22 |
1649721600000 | 271.72 |
1649808000000 | 274.88 |
1649894400000 | 274.56 |
1650326400000 | 276.37 |
1650412800000 | 275.38 |
1650499200000 | 272.6 |
1650585600000 | 267.2 |
1650844800000 | 268.44 |
1650931200000 | 263.56 |
1651017600000 | 266.4 |
1651104000000 | 271.4 |
1651190400000 | 264.69 |
1651449600000 | 265.37 |
1651536000000 | 266.27 |
1651622400000 | 270.89 |
1651708800000 | 263.67 |
1651795200000 | 259.97 |
1652054400000 | 252.36 |
1652140800000 | 252.44 |
1652227200000 | 249.89 |
1652313600000 | 252.16 |
1652400000000 | 258.76 |
1652659200000 | 257.74 |
1652745600000 | 259.68 |
1652832000000 | 252.74 |
1652918400000 | 249.93 |
1653004800000 | 251.09 |
1653264000000 | 252.65 |
1653350400000 | 248.9 |
1653436800000 | 251.93 |
1653523200000 | 255.14 |
1653609600000 | 260.83 |
1653868800000 | 260.41 |
1653955200000 | 259.72 |
1654041600000 | 258.89 |
1654128000000 | 261.79 |
1654214400000 | 258.56 |
1654473600000 | 259.62 |
1654560000000 | 261.3399 |
1654646400000 | 258.81 |
1654732800000 | 255.1 |
1654819200000 | 250.33 |
1655078400000 | 243.46 |
1655164800000 | 241.84 |
1655251200000 | 244.75 |
1655337600000 | 236.31 |
1655424000000 | 236.89 |
1655683200000 | 235.96 |
1655769600000 | 239.69 |
1655856000000 | 238.4 |
1655942400000 | 241.11 |
1656028800000 | 247.37 |
1656288000000 | 246.68 |
1656374400000 | 244.97 |
1656460800000 | 244.56 |
1656547200000 | 242.33 |
1656633600000 | 245.04 |
1656892800000 | 245.05 |
1656979200000 | 248.36 |
1657065600000 | 249.98 |
1657152000000 | 254.85 |
1657238400000 | 254.94 |
1657497600000 | 253.9 |
1657584000000 | 252.97 |
1657670400000 | 250.69 |
1657756800000 | 250.96 |
1657843200000 | 253.54 |
1658102400000 | 250.9 |
1658188800000 | 255.53 |
1658275200000 | 258.2799 |
1658361600000 | 260.67 |
1658448000000 | 258.39 |
1658707200000 | 258.68 |
1658793600000 | 258.19 |
1658880000000 | 263.41 |
1658966400000 | 266.08 |
1659052800000 | 268.51 |
1659312000000 | 266.95 |
1659398400000 | 266.72 |
1659484800000 | 271.08 |
1659571200000 | 269.72 |
1659657600000 | 270.13 |
1659916800000 | 269.73 |
1660003200000 | 267.77 |
1660089600000 | 270.33 |
1660176000000 | 270.5899 |
1660262400000 | 276.3399 |
1660521600000 | 278.3399 |
1660608000000 | 278.88 |
1660694400000 | 276.94 |
1660780800000 | 278.25 |
1660867200000 | 276.52 |
1661126400000 | 273.42 |
1661212800000 | 272.44 |
1661299200000 | 272.95 |
1661385600000 | 276.47 |
1661472000000 | 268.31 |
1661731200000 | 266.45 |
1661817600000 | 264.05 |
1661904000000 | 260.66 |
1661990400000 | 261.62 |
1662076800000 | 258.86 |
1662336000000 | 260.66 |
1662422400000 | 259.8 |
1662508800000 | 261.51 |
1662595200000 | 263.67 |
1662681600000 | 266.25 |
1662940800000 | 267.55 |
1663027200000 | 260.9 |
1663113600000 | 261.0899 |
1663200000000 | 258.72 |
1663286400000 | 255.32 |
1663545600000 | 256.82 |
1663632000000 | 254.5 |
1663718400000 | 253.77 |
1663804800000 | 252.32 |
1663891200000 | 249.88 |
1664150400000 | 248.08 |
1664236800000 | 248.51 |
1664323200000 | 251.95 |
1664409600000 | 244.71 |
1664496000000 | 241.96 |
1664755200000 | 246.51 |
1664841600000 | 251.47 |
1664928000000 | 252.81 |
1665014400000 | 251.21 |
1665100800000 | 246.33 |
1665360000000 | 246.04 |
1665446400000 | 243.91 |
1665532800000 | 243.28 |
1665619200000 | 247.13 |
1665705600000 | 242.8 |
1665964800000 | 246.82 |
1666051200000 | 248.58 |
1666137600000 | 247.88 |
1666224000000 | 245.47 |
1666310400000 | 249.77 |
1666569600000 | 250.5 |
1666656000000 | 253.35 |
1666742400000 | 251.15 |
1666828800000 | 251.3 |
1666915200000 | 255.86 |
1667174400000 | 256.43 |
1667260800000 | 256.73 |
1667347200000 | 252.01 |
1667433600000 | 251.67 |
1667520000000 | 252.07 |
1667779200000 | 252.13 |
1667865600000 | 252.53 |
1667952000000 | 248.96 |
1668038400000 | 257.81 |
1668124800000 | 258.29 |
1668384000000 | 256.11 |
1668470400000 | 257.65 |
1668556800000 | 254.39 |
1668643200000 | 254.63 |
1668729600000 | 255.39 |
1668988800000 | 256.48 |
1669075200000 | 258.77 |
1669161600000 | 258.63 |
1669248000000 | 258.71 |
1669334400000 | 258.56 |
1669593600000 | 255.32 |
1669680000000 | 255.91 |
1669766400000 | 262.75 |
1669852800000 | 260.13 |
1669939200000 | 259.72 |
1670198400000 | 254.8 |
1670284800000 | 252.13 |
1670371200000 | 251.33 |
1670457600000 | 251.83 |
1670544000000 | 251.29 |
1670803200000 | 253.52 |
1670889600000 | 253.89 |
1670976000000 | 252.78 |
1671062400000 | 246.28 |
1671148800000 | 244.26 |
1671408000000 | 243.03 |
1671494400000 | 242.41 |
1671580800000 | 246.16 |
1671667200000 | 243.62 |
1671753600000 | 244.18 |
1672099200000 | 242.93 |
1672185600000 | 241.18 |
1672272000000 | 243.67 |
1672358400000 | 242.75 |
1672617600000 | 243.2 |
1672704000000 | 245.3 |
1672790400000 | 246.44 |
1672876800000 | 245.59 |
1672963200000 | 248.76 |
1673222400000 | 247.09 |
1673308800000 | 248.26 |
1673395200000 | 250.44 |
1673481600000 | 251.27 |
1673568000000 | 252.32 |
1673827200000 | 252.4 |
1673913600000 | 253.08 |
1674000000000 | 250.48 |
1674086400000 | 248.71 |
1674172800000 | 251.43 |
1674432000000 | 253.42 |
1674518400000 | 253.21 |
1674604800000 | 252.65 |
1674691200000 | 255.62 |
1674777600000 | 256.85 |
1675036800000 | 253.64 |
1675123200000 | 256.35 |
1675209600000 | 257.39 |
1675296000000 | 260.68 |
1675382400000 | 260.05 |
1675641600000 | 260.3 |
1675728000000 | 263.68 |
1675814400000 | 261.23 |
1675900800000 | 259.23 |
1675987200000 | 260.42 |
1676246400000 | 261.72 |
1676332800000 | 262.07 |
1676419200000 | 263.44 |
1676505600000 | 261.33 |
1676592000000 | 260.46 |
1676851200000 | 260.25 |
1676937600000 | 256.18 |
1677024000000 | 256.6 |
1677110400000 | 258 |
1677196800000 | 256.47 |
1677456000000 | 256.45 |
1677542400000 | 255.86 |
1677628800000 | 253.7 |
1677715200000 | 256.16 |
1677801600000 | 260.0299 |
1678060800000 | 258.47 |
1678147200000 | 257.05 |
1678233600000 | 257.89 |
1678320000000 | 254.19 |
1678406400000 | 247.95 |
1678665600000 | 245.37 |
1678752000000 | 248.25 |
1678838400000 | 249.27 |
1678924800000 | 250.79 |
1679011200000 | 248.08 |
1679270400000 | 248.09 |
1679356800000 | 250.14 |
1679443200000 | 247.3 |
1679529600000 | 246.2 |
1679616000000 | 248.59 |
1679875200000 | 248.96 |
1679961600000 | 247.88 |
1680048000000 | 251.05 |
1680134400000 | 251 |
1680220800000 | 255.16 |
1680480000000 | 255.32 |
1680566400000 | 252.77 |
1680652800000 | 252.55 |
1680739200000 | 252.78 |
1681171200000 | 253.88 |
1681257600000 | 252.12 |
1681344000000 | 253.62 |
1681430400000 | 254.2 |
1681689600000 | 256.52 |
1681776000000 | 256.11 |
1681862400000 | 255.95 |
1681948800000 | 254.54 |
1682035200000 | 254.75 |
1682294400000 | 253.65 |
1682380800000 | 251.37 |
1682467200000 | 249.18 |
1682553600000 | 253.1 |
1682640000000 | 254.25 |
1682899200000 | 255.47 |
1682985600000 | 252.92 |
1683072000000 | 250.89 |
1683158400000 | 250.65 |
1683244800000 | 254.36 |
1683504000000 | 254.67 |
1683590400000 | 254.82 |
1683676800000 | 255.26 |
1683763200000 | 255.89 |
1683849600000 | 256.62 |
1684108800000 | 257.64 |
1684195200000 | 256.12 |
1684281600000 | 258.86 |
1684368000000 | 261.86 |
1684454400000 | 261.56 |
1684713600000 | 261.75 |
1684800000000 | 259.61 |
1684886400000 | 257.22 |
1684972800000 | 258.81 |
1685059200000 | 262.23 |
1685318400000 | 262.36 |
1685404800000 | 261.56 |
1685491200000 | 260.86 |
1685577600000 | 262.06 |
1685664000000 | 266.27 |
1685923200000 | 266.32 |
1686009600000 | 267.79 |
1686096000000 | 266.31 |
1686182400000 | 265.99 |
1686268800000 | 266.61 |
1686528000000 | 268.85 |
1686614400000 | 269.79 |
1686700800000 | 269.42 |
1686787200000 | 270.3399 |
1686873600000 | 269.51 |
1687132800000 | 268.81 |
1687219200000 | 267.99 |
1687305600000 | 265.44 |
1687392000000 | 265.51 |
1687478400000 | 264.65 |
1687737600000 | 263.29 |
1687824000000 | 264.82 |
1687910400000 | 266.57 |
1687996800000 | 267.6 |
1688083200000 | 269.95 |
1688342400000 | 270.56 |
1688428800000 | 270.68 |
1688515200000 | 270.18 |
1688601600000 | 267.04 |
1688688000000 | 265.25 |
1688947200000 | 265.43 |
1689033600000 | 267.0899 |
1689120000000 | 267.14 |
1689206400000 | 268.38 |
1689292800000 | 267.12 |
1689552000000 | 267.79 |
1689638400000 | 269.68 |
1689724800000 | 271.39 |
1689811200000 | 270.38 |
1689897600000 | 270.96 |
1690156800000 | 272.46 |
1690243200000 | 274.04 |
1690329600000 | 273.56 |
1690416000000 | 274.37 |
1690502400000 | 275.52 |
1690761600000 | 276.41 |
1690848000000 | 276.12 |
1690934400000 | 273.01 |
1691020800000 | 271.85 |
1691107200000 | 269.47 |
1691366400000 | 271.35 |
1691452800000 | 271.15 |
1691539200000 | 269.02 |
1691625600000 | 268.94 |
1691712000000 | 268.89 |
1691971200000 | 270.9 |
1692057600000 | 267.65 |
1692144000000 | 266.25 |
1692230400000 | 264.22 |
1692316800000 | 264.1 |
1692576000000 | 264.89 |
1692662400000 | 265.74 |
1692748800000 | 268.61 |
1692835200000 | 265.91 |
1692921600000 | 267.97 |
1693180800000 | 269.33 |
1693267200000 | 272.51 |
1693353600000 | 271.5 |
1693440000000 | 272.97 |
1693526400000 | 274.49 |
1693785600000 | 275.12 |
1693872000000 | 275.26 |
1693958400000 | 273.71 |
1694044800000 | 272.82 |
1694131200000 | 272.55 |
1694390400000 | 273.76 |
1694476800000 | 273.21 |
1694563200000 | 272.5299 |
1694649600000 | 276.76 |
1694736000000 | 274.73 |
1694995200000 | 273.7799 |
1695081600000 | 272.99 |
1695168000000 | 270.92 |
1695254400000 | 267.79 |
1695340800000 | 267.33 |
1695600000000 | 269.26 |
1695686400000 | 265.79 |
1695772800000 | 267.21 |
1695859200000 | 267.39 |
1695945600000 | 266.73 |
1696204800000 | 267.68 |
1696291200000 | 264.23 |
1696377600000 | 265.01 |
1696464000000 | 264.76 |
1696550400000 | 267.2 |
1696809600000 | 267.9 |
1696896000000 | 269.44 |
1696982400000 | 269.82 |
1697068800000 | 269.88 |
1697155200000 | 268.73 |
1697414400000 | 269.79 |
1697500800000 | 269.56 |
1697587200000 | 266.77 |
1697673600000 | 263.3399 |
1697760000000 | 259.75 |
1698019200000 | 258.3 |
1698105600000 | 260.5 |
1698192000000 | 257.72 |
1698278400000 | 256.01 |
1698364800000 | 254.49 |
1698624000000 | 255.83 |
1698710400000 | 258.06 |
1698796800000 | 261.6 |
1698883200000 | 264.74 |
1698969600000 | 265.25 |
1699228800000 | 265.44 |
1699315200000 | 266.79 |
1699401600000 | 266.29 |
1699488000000 | 265.1 |
1699574400000 | 268.16 |
1699833600000 | 267.93 |
1699920000000 | 270.31 |
1700006400000 | 270.82 |
1700092800000 | 270.06 |
1700179200000 | 271.04 |
1700438400000 | 271.61 |
1700524800000 | 271.12 |
1700611200000 | 273.32 |
1700697600000 | 272.61 |
1700784000000 | 272.49 |
1701043200000 | 272.08 |
1701129600000 | 271.26 |
1701216000000 | 271.74 |
1701302400000 | 274.04 |
1701388800000 | 277.89 |
1701648000000 | 277.33 |
1701734400000 | 277.2 |
1701820800000 | 277.5899 |
1701907200000 | 279.43 |
1701993600000 | 280.64 |
1702252800000 | 282.04 |
1702339200000 | 282.07 |
1702425600000 | 285.04 |
1702512000000 | 282.98 |
1702598400000 | 284.72 |
1702857600000 | 285.0299 |
1702944000000 | 285.36 |
1703030400000 | 282.95 |
1703116800000 | 284.77 |
1703203200000 | 284.94 |
1703635200000 | 284.86 |
1703721600000 | 285.14 |
1703808000000 | 285.62 |
1704153600000 | 285.87 |
1704240000000 | 283.52 |
1704326400000 | 282.2 |
1704412800000 | 282.14 |
1704672000000 | 285.64 |
1704758400000 | 286.45 |
1704844800000 | 286.54 |
1704931200000 | 286.72 |
1705017600000 | 287.0899 |
1705276800000 | 287.17 |
1705363200000 | 287.41 |
1705449600000 | 285.66 |
1705536000000 | 287.69 |
1705622400000 | 289.79 |
1705881600000 | 291.35 |
1705968000000 | 292.81 |
1706054400000 | 291.98 |
1706140800000 | 294.63 |
1706227200000 | 294.0299 |
1706486400000 | 297.85 |
1706572800000 | 296.54 |
1706659200000 | 292.85 |
1706745600000 | 295.75 |
1706832000000 | 298.33 |
1707091200000 | 299 |
1707177600000 | 299.56 |
1707264000000 | 301.0299 |
1707350400000 | 301.22 |
1707436800000 | 302.2 |
1707696000000 | 302.87 |
1707782400000 | 300.08 |
1707868800000 | 302.5899 |
1707955200000 | 303.67 |
1708041600000 | 302.91 |
1708300800000 | 303.21 |
1708387200000 | 300.37 |
1708473600000 | 300.37 |
1708560000000 | 305.54 |
1708646400000 | 305.63 |
1708905600000 | 304.22 |
1708992000000 | 305.0899 |
1709078400000 | 304.42 |
1709164800000 | 306.2 |
1709251200000 | 308.38 |
1709510400000 | 307.32 |
1709596800000 | 304.65 |
1709683200000 | 305.5 |
1709769600000 | 308.02 |
1709856000000 | 306.23 |
1710115200000 | 305.75 |
1710201600000 | 308.72 |
1710288000000 | 307.77 |
1710374400000 | 307.7799 |
1710460800000 | 306.05 |
1710720000000 | 307.61 |
1710806400000 | 309.43 |
1710892800000 | 311.73 |
1710979200000 | 313.58 |
1711065600000 | 314.13 |
1711324800000 | 312.68 |
1711411200000 | 312.5299 |
1711497600000 | 314.93 |
1711584000000 | 315.39 |
1712016000000 | 312.7 |
1712102400000 | 311.7 |
1712188800000 | 308.29 |
1712275200000 | 311.07 |
1712534400000 | 310.82 |
1712620800000 | 311.13 |
1712707200000 | 310.77 |
1712793600000 | 313.25 |
1712880000000 | 311.6 |
1713139200000 | 308.42 |
1713225600000 | 306.3 |
1713312000000 | 304.45 |
1713398400000 | 303.8 |
1713484800000 | 300.89 |
1713744000000 | 304.13 |
1713830400000 | 306.55 |
1713916800000 | 306.83 |
1714003200000 | 304.37 |
1714089600000 | 308.21 |
1714348800000 | 308.36 |
1714435200000 | 305.0899 |
1714521600000 | 304.42 |
1714608000000 | 307.05 |
1714694400000 | 308.55 |
1714953600000 | 311 |
1715040000000 | 311.98 |
1715126400000 | 312.05 |
1715212800000 | 312.68 |
1715299200000 | 313.74 |
1715558400000 | 312.8399 |
1715644800000 | 313.72 |
1715731200000 | 316.17 |
1715817600000 | 315.32 |
1715904000000 | 315.32 |
1716163200000 | 316.14 |
1716249600000 | 316.38 |
1716336000000 | 315.83 |
1716422400000 | 314.3399 |
1716508800000 | 315.27 |
1716768000000 | 315.49 |
1716854400000 | 314.68 |
1716940800000 | 313.2 |
1717027200000 | 311.65 |
1717113600000 | 313.31 |
1717372800000 | 313.81 |
1717459200000 | 313.41 |
1717545600000 | 316.5899 |
1717632000000 | 316.77 |
1717718400000 | 317.48 |
1717977600000 | 320.1 |
1718064000000 | 320.16 |
1718150400000 | 320.22 |
1718236800000 | 321.21 |
1718323200000 | 322.42 |
1718582400000 | 323.08 |
1718668800000 | 323.63 |
1718755200000 | 323.41 |
1718841600000 | 323.69 |
1718928000000 | 323.95 |
1719187200000 | 322.55 |
1719273600000 | 324.46 |
1719360000000 | 324.98 |
1719446400000 | 324.3399 |
1719532800000 | 323.4 |
1719792000000 | 323.5899 |
1719878400000 | 324.7 |
1719964800000 | 325.07 |
1720051200000 | 325.61 |
1720137600000 | 326.17 |
1720396800000 | 326.16 |
1720483200000 | 326.3399 |
1720569600000 | 329.18 |
1720656000000 | 327.49 |
1720742400000 | 328.74 |
1721001600000 | 328.7799 |
1721088000000 | 331.46 |
1721174400000 | 326.57 |
1721260800000 | 324.33 |
1721347200000 | 322.81 |
1721606400000 | 325.91 |
1721692800000 | 326.97 |
1721779200000 | 320.55 |
1721865600000 | 318.21 |
1721952000000 | 321.29 |
1722211200000 | 322.69 |
1722297600000 | 321.82 |
1722384000000 | 326.5899 |
1722470400000 | 322.17 |
1722556800000 | 311.68 |
1722816000000 | 300.21 |
1722902400000 | 305.18 |
1722988800000 | 304.14 |
1723075200000 | 309.89 |
1723161600000 | 311.24 |
1723420800000 | 310.63 |
1723507200000 | 315.15 |
1723593600000 | 314.64 |
1723680000000 | 320.39 |
1723766400000 | 321.77 |
1724025600000 | 322.77 |
1724112000000 | 321.2799 |
1724198400000 | 322.4 |
1724284800000 | 320.55 |
1724371200000 | 322.82 |
1724630400000 | 322.1 |
1724716800000 | 322.75 |
1724803200000 | 322.25 |
1724889600000 | 323.97 |
1724976000000 | 326.63 |
1725235200000 | 326.45 |
1725321600000 | 321.44 |
1725408000000 | 318.64 |
1725494400000 | 317.99 |
1725580800000 | 312.49 |
1725840000000 | 316.9 |
1725926400000 | 318.2799 |
1726012800000 | 320.91 |
1726099200000 | 323.18 |
1726185600000 | 324.23 |
1726444800000 | 323.69 |
1726531200000 | 323.7799 |
1726617600000 | 323.13 |
1726704000000 | 328.25 |
1726790400000 | 326.46 |
1727049600000 | 327.6 |
1727136000000 | 328.29 |
1727222400000 | 326.95 |
1727308800000 | 329.66 |
1727395200000 | 329.7799 |
1727654400000 | 329.7799 |
1727740800000 | 329.18 |
1727827200000 | 329.55 |
1727913600000 | 329.0299 |
1728000000000 | 332.54 |
1728259200000 | 330.6 |
1728345600000 | 332.21 |
1728432000000 | 334.89 |
1728518400000 | 335.1 |
1728604800000 | 336.49 |
1728864000000 | 339.26 |
1728950400000 | 337.7 |
1729036800000 | 338.99 |
1729123200000 | 340.75 |
1729209600000 | 341.25 |
1729468800000 | 340.46 |
1729555200000 | 340.27 |
1729641600000 | 338.12 |
1729728000000 | 338.36 |
1729814400000 | 337.21 |
1730073600000 | 338.9 |
1730160000000 | 339.83 |
1730246400000 | 336.76 |
1730332800000 | 331.4 |
STOXX Developed Markets Total Market ESG-X | STOXX Developed Markets Total Market | |
---|---|---|
2017 | 5.7684914714456 | 5.7034324372735 |
2018 | -6.5887941798227 | -6.6584272499385 |
2019 | 28.10763171718 | 27.609300054518 |
2020 | 6.2173182757529 | 4.9569356082302 |
2021 | 28.083834256987 | 27.842263874542 |
2022 | -15.499885715257 | -14.744958696249 |
2023 | 17.959510109624 | 16.969053633391 |
2024 | 19.595762656728 | 19.677397402807 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens.
STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons (anti-personnel mines, biological and chemical weapons, cluster weapons, depleted uranium, nuclear weapons and white phosphorus weapons), are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal.
The indices are reviewed quarterly and components are weighted by free-float market cap, with a maximum capped weight of 10% for the EURO STOXX 50 ESG-X Index, and 20% for the remaining Benchmark ESG-X Indices.
Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0476173965 | EDDPESGX | EDDPESGX INDEX | .EDDPESGX |
Net Return EUR | CH0476173783 | EDDRESGX | EDDRESGX INDEX | .EDDRESGX |
Gross Return EUR | CH0476174336 | EDDWESGX | EDDWESGX INDEX | .EDDWESGX |
Price USD | CH0476173908 | EDDLESGX | .EDDLESGX | |
Net Return USD | CH0476173734 | EDDVESGX | .EDDVESGX | |
Gross Return USD | CH0476174005 | EDDZESGX | .EDDZESGX |
Quick Facts
Weighting | Free-float market cap weighted |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | May. 29, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Developed Markets Total Market ESG-X
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 4.800% |
NVIDIA Corp. | Technology | USA | 4.564% |
Microsoft Corp. | Technology | USA | 4.221% |
Amazon.com Inc. | Retail | USA | 2.492% |
META PLATFORMS CLASS A | Technology | USA | 1.733% |
ALPHABET INC. CL A | Technology | USA | 1.401% |
ALPHABET CLASS C | Technology | USA | 1.348% |
BROADCOM | Technology | USA | 1.104% |
Eli Lilly & Co. | Health Care | USA | 0.990% |
TESLA | Automobiles and Parts | USA | 0.970% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.