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 Large 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 Large ESG-X | 53,724.0 | 49,935.9 | 101.9 | 48.0 | 3,163.8 | 1.0 | 6.3 | 0.0 | 3.9 |
STOXX Developed Markets Total Market Large | 58,931.7 | 54,757.6 | 99.4 | 48.6 | 3,163.8 | 1.0 | 5.8 | 0.0 | 3.4 |
Supersector weighting (top 10)
Technology | 34.5 |
---|---|
Health Care | 12.3 |
Industrial Goods and Services | 9.9 |
Retail | 6.8 |
Banks | 6.3 |
Financial Services | 3.8 |
Insurance | 3.0 |
Telecommunications | 2.9 |
Energy | 2.6 |
Food, Beverage and Tobacco | 2.5 |
Country weighting
USA | 77.7 |
---|---|
Japan | 4.2 |
UK | 3.1 |
France | 2.7 |
Switzerland | 2.4 |
Canada | 2.1 |
Germany | 1.9 |
Australia | 1.4 |
Netherlands | 1.1 |
Denmark | 0.8 |
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 Large ESG-X | 0.9 | 19.9 | 31.7 | 31.5 | 91.1 | N/A | N/A | 32.1 | 9.6 | 14.0 |
STOXX Developed Markets Total Market Large | 1.0 | 19.8 | 30.8 | 31.1 | 87.5 | N/A | N/A | 31.2 | 9.5 | 13.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Developed Markets Total Market Large ESG-X | N/A | N/A | 12.1 | 15.2 | 18.3 | N/A | N/A | 2.1 | 0.5 | 0.7 |
STOXX Developed Markets Total Market Large | N/A | N/A | 11.6 | 14.9 | 18.2 | N/A | N/A | 2.2 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Developed Markets Total Market Large ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 0.9 | 0.9 | 0.7 | 0.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Developed Markets Total Market Large ESG-X | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -1.0 | 0.2 | 0.8 | 0.2 | 0.6 |
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 Developed Markets Total Market Large 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 Large ESG-X | 24.7 | 22.1 | 23.8 | 23.8 | 4.5 | 1.7 | 2.9 | 28.6 |
STOXX Developed Markets Total Market Large | 23.9 | 21.8 | 23.0 | 23.0 | 4.2 | 1.8 | 2.8 | 28.4 |
Performance and annual returns
STOXX Developed Markets Total Market Large ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.53 |
1332288000000 | 99.42 |
1332374400000 | 98.8 |
1332460800000 | 98.56 |
1332720000000 | 99.24 |
1332806400000 | 99.22 |
1332892800000 | 98.86 |
1332979200000 | 98.36 |
1333065600000 | 98.55 |
1333324800000 | 99.6 |
1333411200000 | 98.79 |
1333497600000 | 98.59 |
1333584000000 | 98.92 |
1334016000000 | 96.41 |
1334102400000 | 96.72 |
1334188800000 | 97.67 |
1334275200000 | 97.12 |
1334534400000 | 97.18 |
1334620800000 | 98.15 |
1334707200000 | 98.05 |
1334793600000 | 97.42 |
1334880000000 | 97.26 |
1335139200000 | 96.59 |
1335225600000 | 96.65 |
1335312000000 | 97.88 |
1335398400000 | 98.09 |
1335484800000 | 98.28 |
1335744000000 | 98.11 |
1335830400000 | 98.42 |
1335916800000 | 98.59 |
1336003200000 | 98.07 |
1336089600000 | 96.87 |
1336348800000 | 97.06 |
1336435200000 | 96.7 |
1336521600000 | 96.48 |
1336608000000 | 96.62 |
1336694400000 | 96.56 |
1336953600000 | 95.94 |
1337040000000 | 95.69 |
1337126400000 | 95.23 |
1337212800000 | 94.4 |
1337299200000 | 93.3 |
1337558400000 | 94.02 |
1337644800000 | 94.78 |
1337731200000 | 95.07 |
1337817600000 | 95.38 |
1337904000000 | 95.64 |
1338163200000 | 95.58 |
1338249600000 | 96.56 |
1338336000000 | 96.1 |
1338422400000 | 96.01 |
1338508800000 | 93.96 |
1338768000000 | 92.86 |
1338854400000 | 93.65 |
1338940800000 | 95.54 |
1339027200000 | 95.63 |
1339113600000 | 96.25 |
1339372800000 | 95.51 |
1339459200000 | 96.58 |
1339545600000 | 95.58 |
1339632000000 | 95.9 |
1339718400000 | 96.68 |
1339977600000 | 97.23 |
1340064000000 | 97.72 |
1340150400000 | 97.69 |
1340236800000 | 96.67 |
1340323200000 | 97.21 |
1340582400000 | 96.19 |
1340668800000 | 96.47 |
1340755200000 | 97.46 |
1340841600000 | 97.49 |
1340928000000 | 98.32 |
1341187200000 | 99.48 |
1341273600000 | 100.15 |
1341360000000 | 100.81 |
1341446400000 | 101.23 |
1341532800000 | 100.79 |
1341792000000 | 100.43 |
1341878400000 | 100.31 |
1341964800000 | 100.42 |
1342051200000 | 100.01 |
1342137600000 | 101.04 |
1342396800000 | 101.03 |
1342483200000 | 101.64 |
1342569600000 | 102.07 |
1342656000000 | 102.8 |
1342742400000 | 102.2 |
1343001600000 | 101.04 |
1343088000000 | 100.54 |
1343174400000 | 100.15 |
1343260800000 | 100.84 |
1343347200000 | 102.15 |
1343606400000 | 103.51 |
1343692800000 | 102.66 |
1343779200000 | 102.67 |
1343865600000 | 102.77 |
1343952000000 | 103.35 |
1344211200000 | 103.4 |
1344297600000 | 104.04 |
1344384000000 | 104.57 |
1344470400000 | 105.11 |
1344556800000 | 105.05 |
1344816000000 | 104.61 |
1344902400000 | 104.97 |
1344988800000 | 105.3 |
1345075200000 | 105.52 |
1345161600000 | 106.3 |
1345420800000 | 105.93 |
1345507200000 | 105.06 |
1345593600000 | 104.74 |
1345680000000 | 103.57 |
1345766400000 | 104.24 |
1346025600000 | 104.32 |
1346112000000 | 103.7 |
1346198400000 | 103.94 |
1346284800000 | 103.28 |
1346371200000 | 102.99 |
1346630400000 | 103.32 |
1346716800000 | 103 |
1346803200000 | 102.62 |
1346889600000 | 104.4 |
1346976000000 | 104.16 |
1347235200000 | 103.84 |
1347321600000 | 103.76 |
1347408000000 | 103.81 |
1347494400000 | 104.66 |
1347580800000 | 104.11 |
1347840000000 | 103.83 |
1347926400000 | 104.09 |
1348012800000 | 104.4 |
1348099200000 | 104.73 |
1348185600000 | 104.7 |
1348444800000 | 104.83 |
1348531200000 | 104.13 |
1348617600000 | 103.72 |
1348704000000 | 104.45 |
1348790400000 | 103.65 |
1349049600000 | 103.97 |
1349136000000 | 103.75 |
1349222400000 | 104.02 |
1349308800000 | 103.97 |
1349395200000 | 103.96 |
1349654400000 | 104.01 |
1349740800000 | 103.6 |
1349827200000 | 102.94 |
1349913600000 | 102.9 |
1350000000000 | 102.47 |
1350259200000 | 103.28 |
1350345600000 | 103.94 |
1350432000000 | 103.93 |
1350518400000 | 104.19 |
1350604800000 | 103.26 |
1350864000000 | 102.85 |
1350950400000 | 102.05 |
1351036800000 | 101.95 |
1351123200000 | 102.28 |
1351209600000 | 102.32 |
1351468800000 | 102.25 |
1351555200000 | 102.11 |
1351641600000 | 102.19 |
1351728000000 | 103.29 |
1351814400000 | 103.51 |
1352073600000 | 103.82 |
1352160000000 | 104.3 |
1352246400000 | 102.87 |
1352332800000 | 102.11 |
1352419200000 | 102.27 |
1352678400000 | 102.16 |
1352764800000 | 101.97 |
1352851200000 | 100.7 |
1352937600000 | 99.97 |
1353024000000 | 100.57 |
1353283200000 | 101.95 |
1353369600000 | 102.11 |
1353456000000 | 102.23 |
1353542400000 | 102.19 |
1353628800000 | 102.77 |
1353888000000 | 102.54 |
1353974400000 | 102.53 |
1354060800000 | 103.08 |
1354147200000 | 103.41 |
1354233600000 | 103.16 |
1354492800000 | 102.61 |
1354579200000 | 102.45 |
1354665600000 | 102.76 |
1354752000000 | 103.71 |
1354838400000 | 104.27 |
1355097600000 | 104.38 |
1355184000000 | 104.52 |
1355270400000 | 104.38 |
1355356800000 | 103.65 |
1355443200000 | 103.27 |
1355702400000 | 103.65 |
1355788800000 | 104.27 |
1355875200000 | 103.96 |
1355961600000 | 104.34 |
1356048000000 | 104.01 |
1356307200000 | 103.66 |
1356566400000 | 103.3 |
1356652800000 | 102.58 |
1356912000000 | 103.79 |
1357084800000 | 105.65 |
1357171200000 | 106.57 |
1357257600000 | 107.39 |
1357516800000 | 106.72 |
1357603200000 | 106.65 |
1357689600000 | 107.21 |
1357776000000 | 106.72 |
1357862400000 | 105.94 |
1358121600000 | 105.63 |
1358208000000 | 105.89 |
1358294400000 | 106.05 |
1358380800000 | 106.12 |
1358467200000 | 106.78 |
1358726400000 | 106.72 |
1358812800000 | 107.23 |
1358899200000 | 107.31 |
1358985600000 | 106.8 |
1359072000000 | 106.73 |
1359331200000 | 106.69 |
1359417600000 | 107.15 |
1359504000000 | 106.36 |
1359590400000 | 106.02 |
1359676800000 | 105.96 |
1359936000000 | 105.68 |
1360022400000 | 106.37 |
1360108800000 | 106.48 |
1360195200000 | 107.13 |
1360281600000 | 107.87 |
1360540800000 | 107.58 |
1360627200000 | 107.5 |
1360713600000 | 107.8 |
1360800000000 | 108.4 |
1360886400000 | 107.96 |
1361145600000 | 108.11 |
1361232000000 | 108.97 |
1361318400000 | 108.08 |
1361404800000 | 107.81 |
1361491200000 | 109.09 |
1361750400000 | 107.86 |
1361836800000 | 108.59 |
1361923200000 | 109.33 |
1362009600000 | 110.06 |
1362096000000 | 110.58 |
1362355200000 | 110.62 |
1362441600000 | 111.75 |
1362528000000 | 112.16 |
1362614400000 | 111.7 |
1362700800000 | 112.9 |
1362960000000 | 113.12 |
1363046400000 | 112.95 |
1363132800000 | 113.27 |
1363219200000 | 113.82 |
1363305600000 | 113.41 |
1363564800000 | 113.24 |
1363651200000 | 113.47 |
1363737600000 | 113.56 |
1363824000000 | 113.09 |
1363910400000 | 112.97 |
1364169600000 | 113.48 |
1364256000000 | 114.18 |
1364342400000 | 114.62 |
1364428800000 | 114.48 |
1364860800000 | 114.75 |
1364947200000 | 113.87 |
1365033600000 | 113.57 |
1365120000000 | 111.83 |
1365379200000 | 112.47 |
1365465600000 | 112.65 |
1365552000000 | 114.01 |
1365638400000 | 114.49 |
1365724800000 | 114.24 |
1365984000000 | 112.47 |
1366070400000 | 112.71 |
1366156800000 | 112 |
1366243200000 | 111.14 |
1366329600000 | 111.74 |
1366588800000 | 112.57 |
1366675200000 | 114.01 |
1366761600000 | 114.69 |
1366848000000 | 115.22 |
1366934400000 | 114.94 |
1367193600000 | 115.24 |
1367280000000 | 115.05 |
1367366400000 | 114.23 |
1367452800000 | 115.56 |
1367539200000 | 116.23 |
1367798400000 | 116.74 |
1367884800000 | 117.28 |
1367971200000 | 117.47 |
1368057600000 | 117.57 |
1368144000000 | 118.7 |
1368403200000 | 118.8 |
1368489600000 | 119.53 |
1368576000000 | 121.07 |
1368662400000 | 120.37 |
1368748800000 | 121.48 |
1369008000000 | 121.74 |
1369094400000 | 121.8 |
1369180800000 | 121.24 |
1369267200000 | 119.5 |
1369353600000 | 119.18 |
1369612800000 | 118.88 |
1369699200000 | 120.36 |
1369785600000 | 118.68 |
1369872000000 | 118.1 |
1369958400000 | 117.29 |
1370217600000 | 116.79 |
1370304000000 | 116.48 |
1370390400000 | 114.58 |
1370476800000 | 113.96 |
1370563200000 | 114.98 |
1370822400000 | 115.42 |
1370908800000 | 113.94 |
1370995200000 | 112.98 |
1371081600000 | 113.87 |
1371168000000 | 113.44 |
1371427200000 | 114.38 |
1371513600000 | 114.49 |
1371600000000 | 113.75 |
1371686400000 | 111.77 |
1371772800000 | 111.88 |
1372032000000 | 110.62 |
1372118400000 | 111.7 |
1372204800000 | 113.47 |
1372291200000 | 114.3 |
1372377600000 | 114.13 |
1372636800000 | 114.6 |
1372723200000 | 114.69 |
1372809600000 | 114.91 |
1372896000000 | 116.07 |
1372982400000 | 116.87 |
1373241600000 | 117.29 |
1373328000000 | 118.9 |
1373414400000 | 118.62 |
1373500800000 | 118.84 |
1373587200000 | 118.89 |
1373846400000 | 119.1 |
1373932800000 | 118.24 |
1374019200000 | 118.9 |
1374105600000 | 119.5 |
1374192000000 | 119.25 |
1374451200000 | 119.31 |
1374537600000 | 119.03 |
1374624000000 | 118.86 |
1374710400000 | 118.77 |
1374796800000 | 118.41 |
1375056000000 | 118 |
1375142400000 | 118.13 |
1375228800000 | 117.7 |
1375315200000 | 119.39 |
1375401600000 | 119.66 |
1375660800000 | 119.83 |
1375747200000 | 119.02 |
1375833600000 | 118.32 |
1375920000000 | 118.39 |
1376006400000 | 118.59 |
1376265600000 | 118.93 |
1376352000000 | 119.72 |
1376438400000 | 119.47 |
1376524800000 | 118.15 |
1376611200000 | 117.5 |
1376870400000 | 116.79 |
1376956800000 | 116.04 |
1377043200000 | 115.66 |
1377129600000 | 116.59 |
1377216000000 | 116.91 |
1377475200000 | 116.87 |
1377561600000 | 115.11 |
1377648000000 | 115.28 |
1377734400000 | 116.38 |
1377820800000 | 116.07 |
1378080000000 | 116.74 |
1378166400000 | 117.42 |
1378252800000 | 117.89 |
1378339200000 | 118.68 |
1378425600000 | 118.72 |
1378684800000 | 118.91 |
1378771200000 | 119.85 |
1378857600000 | 120.03 |
1378944000000 | 119.78 |
1379030400000 | 120.26 |
1379289600000 | 120.41 |
1379376000000 | 120.5 |
1379462400000 | 121.61 |
1379548800000 | 120.77 |
1379635200000 | 120.37 |
1379894400000 | 120.06 |
1379980800000 | 119.89 |
1380067200000 | 119.62 |
1380153600000 | 120.17 |
1380240000000 | 119.5 |
1380499200000 | 118.64 |
1380585600000 | 119.56 |
1380672000000 | 118.81 |
1380758400000 | 117.93 |
1380844800000 | 118.59 |
1381104000000 | 117.94 |
1381190400000 | 116.66 |
1381276800000 | 117.16 |
1381363200000 | 119.17 |
1381449600000 | 119.7 |
1381708800000 | 119.91 |
1381795200000 | 120.33 |
1381881600000 | 121.43 |
1381968000000 | 121.1 |
1382054400000 | 121.76 |
1382313600000 | 122.03 |
1382400000000 | 121.98 |
1382486400000 | 121.17 |
1382572800000 | 121.46 |
1382659200000 | 121.57 |
1382918400000 | 121.82 |
1383004800000 | 122.28 |
1383091200000 | 122.07 |
1383177600000 | 122.93 |
1383264000000 | 123.61 |
1383523200000 | 123.81 |
1383609600000 | 123.79 |
1383696000000 | 124.01 |
1383782400000 | 123.85 |
1383868800000 | 124.84 |
1384128000000 | 124.65 |
1384214400000 | 124.2 |
1384300800000 | 124.83 |
1384387200000 | 125.23 |
1384473600000 | 125.75 |
1384732800000 | 125.4 |
1384819200000 | 124.93 |
1384905600000 | 125.17 |
1384992000000 | 125.64 |
1385078400000 | 125.62 |
1385337600000 | 125.88 |
1385424000000 | 125.24 |
1385510400000 | 125.39 |
1385596800000 | 125.47 |
1385683200000 | 125.31 |
1385942400000 | 125.33 |
1386028800000 | 124.36 |
1386115200000 | 124.02 |
1386201600000 | 122.66 |
1386288000000 | 123.54 |
1386547200000 | 123.6 |
1386633600000 | 122.84 |
1386720000000 | 121.57 |
1386806400000 | 121.06 |
1386892800000 | 121.17 |
1387152000000 | 121.8 |
1387238400000 | 121.55 |
1387324800000 | 122.94 |
1387411200000 | 124.21 |
1387497600000 | 124.82 |
1387756800000 | 125.33 |
1387843200000 | 125.85 |
1388102400000 | 125.98 |
1388361600000 | 125.8 |
1388448000000 | 126.47 |
1388620800000 | 126.35 |
1388707200000 | 126.84 |
1388966400000 | 126.19 |
1389052800000 | 127.05 |
1389139200000 | 127.35 |
1389225600000 | 127.18 |
1389312000000 | 127.06 |
1389571200000 | 126.46 |
1389657600000 | 126.7 |
1389744000000 | 128.26 |
1389830400000 | 128.11 |
1389916800000 | 128.31 |
1390176000000 | 128.24 |
1390262400000 | 128.57 |
1390348800000 | 128.49 |
1390435200000 | 126.58 |
1390521600000 | 124.05 |
1390780800000 | 123.11 |
1390867200000 | 123.66 |
1390953600000 | 123.2 |
1391040000000 | 124.36 |
1391126400000 | 124.34 |
1391385600000 | 121.95 |
1391472000000 | 121.94 |
1391558400000 | 121.98 |
1391644800000 | 123 |
1391731200000 | 124.29 |
1391990400000 | 124.41 |
1392076800000 | 125.5 |
1392163200000 | 126.58 |
1392249600000 | 126.29 |
1392336000000 | 126.65 |
1392595200000 | 126.72 |
1392681600000 | 126.79 |
1392768000000 | 126.33 |
1392854400000 | 126.82 |
1392940800000 | 126.79 |
1393200000000 | 127.69 |
1393286400000 | 127.68 |
1393372800000 | 127.95 |
1393459200000 | 128.09 |
1393545600000 | 127.45 |
1393804800000 | 126.22 |
1393891200000 | 128.29 |
1393977600000 | 128.48 |
1394064000000 | 128.12 |
1394150400000 | 127.56 |
1394409600000 | 127.1 |
1394496000000 | 126.9 |
1394582400000 | 126.12 |
1394668800000 | 124.76 |
1394755200000 | 123.96 |
1395014400000 | 124.99 |
1395100800000 | 126.02 |
1395187200000 | 125.52 |
1395273600000 | 126.5 |
1395360000000 | 126.39 |
1395619200000 | 125.79 |
1395705600000 | 126.63 |
1395792000000 | 126.43 |
1395878400000 | 126.8 |
1395964800000 | 127.34 |
1396224000000 | 128 |
1396310400000 | 128.7 |
1396396800000 | 129.26 |
1396483200000 | 129.58 |
1396569600000 | 129.04 |
1396828800000 | 127.27 |
1396915200000 | 127.13 |
1397001600000 | 127.77 |
1397088000000 | 125.72 |
1397174400000 | 124.35 |
1397433600000 | 125.53 |
1397520000000 | 125.63 |
1397606400000 | 127.16 |
1397692800000 | 127.29 |
1398124800000 | 128.7 |
1398211200000 | 128.15 |
1398297600000 | 128.42 |
1398384000000 | 127.39 |
1398643200000 | 127.54 |
1398729600000 | 128.53 |
1398816000000 | 128.53 |
1398902400000 | 128.72 |
1398988800000 | 128.63 |
1399248000000 | 128.61 |
1399334400000 | 127.56 |
1399420800000 | 127.76 |
1399507200000 | 128.61 |
1399593600000 | 129.34 |
1399852800000 | 130.28 |
1399939200000 | 130.99 |
1400025600000 | 130.8 |
1400112000000 | 129.81 |
1400198400000 | 130.09 |
1400457600000 | 130.13 |
1400544000000 | 129.77 |
1400630400000 | 130.78 |
1400716800000 | 131.3 |
1400803200000 | 132.01 |
1401062400000 | 132.24 |
1401148800000 | 132.94 |
1401235200000 | 132.97 |
1401321600000 | 133.36 |
1401408000000 | 133.2 |
1401667200000 | 133.75 |
1401753600000 | 133.57 |
1401840000000 | 133.71 |
1401926400000 | 134.38 |
1402012800000 | 134.82 |
1402272000000 | 135.41 |
1402358400000 | 135.86 |
1402444800000 | 135.72 |
1402531200000 | 135.04 |
1402617600000 | 135.43 |
1402876800000 | 134.98 |
1402963200000 | 135.35 |
1403049600000 | 135.76 |
1403136000000 | 135.96 |
1403222400000 | 136.43 |
1403481600000 | 136.18 |
1403568000000 | 135.51 |
1403654400000 | 135.26 |
1403740800000 | 135.61 |
1403827200000 | 135.4 |
1404086400000 | 135.05 |
1404172800000 | 136.12 |
1404259200000 | 136.56 |
1404345600000 | 137.57 |
1404432000000 | 137.72 |
1404691200000 | 136.96 |
1404777600000 | 135.71 |
1404864000000 | 135.83 |
1404950400000 | 135.33 |
1405036800000 | 135.49 |
1405296000000 | 136.12 |
1405382400000 | 136.29 |
1405468800000 | 137.46 |
1405555200000 | 136.28 |
1405641600000 | 137.13 |
1405900800000 | 136.66 |
1405987200000 | 138.04 |
1406073600000 | 138.39 |
1406160000000 | 138.5 |
1406246400000 | 138.21 |
1406505600000 | 138.15 |
1406592000000 | 138.16 |
1406678400000 | 138.24 |
1406764800000 | 136.12 |
1406851200000 | 134.93 |
1407110400000 | 135.39 |
1407196800000 | 134.95 |
1407283200000 | 134.7 |
1407369600000 | 134.01 |
1407456000000 | 133.87 |
1407715200000 | 134.97 |
1407801600000 | 135.06 |
1407888000000 | 135.68 |
1407974400000 | 136.24 |
1408060800000 | 136.13 |
1408320000000 | 137.4 |
1408406400000 | 138.49 |
1408492800000 | 138.92 |
1408579200000 | 139.5 |
1408665600000 | 139.58 |
1408924800000 | 140.73 |
1409011200000 | 141.01 |
1409097600000 | 141.12 |
1409184000000 | 140.9 |
1409270400000 | 141.27 |
1409529600000 | 141.63 |
1409616000000 | 141.75 |
1409702400000 | 142 |
1409788800000 | 143.69 |
1409875200000 | 143.94 |
1410134400000 | 143.6 |
1410220800000 | 143.11 |
1410307200000 | 143.38 |
1410393600000 | 143.21 |
1410480000000 | 142.64 |
1410739200000 | 142.41 |
1410825600000 | 142.9 |
1410912000000 | 142.96 |
1410998400000 | 144.08 |
1411084800000 | 144.77 |
1411344000000 | 143.82 |
1411430400000 | 142.58 |
1411516800000 | 143.99 |
1411603200000 | 142.74 |
1411689600000 | 143.85 |
1411948800000 | 143.41 |
1412035200000 | 143.77 |
1412121600000 | 142.55 |
1412208000000 | 140.97 |
1412294400000 | 143.25 |
1412553600000 | 142.94 |
1412640000000 | 140.67 |
1412726400000 | 141.1 |
1412812800000 | 139.1 |
1412899200000 | 137.78 |
1413158400000 | 136.01 |
1413244800000 | 135.89 |
1413331200000 | 133.51 |
1413417600000 | 132.99 |
1413504000000 | 134.98 |
1413763200000 | 135.87 |
1413849600000 | 138.56 |
1413936000000 | 138.91 |
1414022400000 | 140.28 |
1414108800000 | 140.75 |
1414368000000 | 140.17 |
1414454400000 | 141.25 |
1414540800000 | 141.25 |
1414627200000 | 143.11 |
1414713600000 | 145.84 |
1414972800000 | 145.6 |
1415059200000 | 144.51 |
1415145600000 | 146.18 |
1415232000000 | 146.98 |
1415318400000 | 147.11 |
1415577600000 | 147.47 |
1415664000000 | 147.88 |
1415750400000 | 147.14 |
1415836800000 | 147.35 |
1415923200000 | 147.4 |
1416182400000 | 147.52 |
1416268800000 | 147.79 |
1416355200000 | 147.36 |
1416441600000 | 147.39 |
1416528000000 | 149.9 |
1416787200000 | 149.92 |
1416873600000 | 149.55 |
1416960000000 | 149.56 |
1417046400000 | 149.9 |
1417132800000 | 149.73 |
1417392000000 | 148.75 |
1417478400000 | 150.14 |
1417564800000 | 151.39 |
1417651200000 | 149.74 |
1417737600000 | 151.71 |
1417996800000 | 150.74 |
1418083200000 | 148.66 |
1418169600000 | 146.77 |
1418256000000 | 147.32 |
1418342400000 | 144.27 |
1418601600000 | 142.94 |
1418688000000 | 141.93 |
1418774400000 | 144.68 |
1418860800000 | 149.07 |
1418947200000 | 150.15 |
1419206400000 | 150.81 |
1419292800000 | 151.83 |
1419379200000 | 151.82 |
1419811200000 | 152.46 |
1419897600000 | 151.72 |
1419984000000 | 151.5 |
1420156800000 | 151.95 |
1420416000000 | 150.06 |
1420502400000 | 148.68 |
1420588800000 | 150.92 |
1420675200000 | 154.03 |
1420761600000 | 152.44 |
1421020800000 | 152.03 |
1421107200000 | 152.66 |
1421193600000 | 151.34 |
1421280000000 | 153.64 |
1421366400000 | 156.1 |
1421625600000 | 154.91 |
1421712000000 | 156.06 |
1421798400000 | 156.66 |
1421884800000 | 160.6 |
1421971200000 | 162.75 |
1422230400000 | 163.02 |
1422316800000 | 160.13 |
1422403200000 | 159.34 |
1422489600000 | 159.9 |
1422576000000 | 159.06 |
1422835200000 | 159.84 |
1422921600000 | 160.33 |
1423008000000 | 160.69 |
1423094400000 | 161.72 |
1423180800000 | 162.39 |
1423440000000 | 161.86 |
1423526400000 | 163.17 |
1423612800000 | 163.1 |
1423699200000 | 163.95 |
1423785600000 | 164.64 |
1424044800000 | 164.7 |
1424131200000 | 164.98 |
1424217600000 | 165.81 |
1424304000000 | 165.65 |
1424390400000 | 166.66 |
1424649600000 | 167.09 |
1424736000000 | 167.84 |
1424822400000 | 167.68 |
1424908800000 | 169.64 |
1424995200000 | 169.43 |
1425254400000 | 170.19 |
1425340800000 | 169.55 |
1425427200000 | 170.68 |
1425513600000 | 171.5 |
1425600000000 | 172.05 |
1425859200000 | 172.33 |
1425945600000 | 171.52 |
1426032000000 | 173.53 |
1426118400000 | 174.77 |
1426204800000 | 175.49 |
1426464000000 | 176.66 |
1426550400000 | 175.89 |
1426636800000 | 176.97 |
1426723200000 | 177.06 |
1426809600000 | 176.6 |
1427068800000 | 174.77 |
1427155200000 | 174.6 |
1427241600000 | 171.66 |
1427328000000 | 171.65 |
1427414400000 | 172.19 |
1427673600000 | 174.41 |
1427760000000 | 174.19 |
1427846400000 | 173.62 |
1427932800000 | 172.69 |
1428364800000 | 174.49 |
1428451200000 | 175.84 |
1428537600000 | 178.32 |
1428624000000 | 180.02 |
1428883200000 | 180.24 |
1428969600000 | 178.85 |
1429056000000 | 180.74 |
1429142400000 | 179.42 |
1429228800000 | 176.42 |
1429488000000 | 177.89 |
1429574400000 | 178.39 |
1429660800000 | 179.25 |
1429747200000 | 178.55 |
1429833600000 | 178.37 |
1430092800000 | 178.27 |
1430179200000 | 176.86 |
1430265600000 | 173.46 |
1430352000000 | 170.9 |
1430438400000 | 171.62 |
1430697600000 | 172.91 |
1430784000000 | 170.78 |
1430870400000 | 168.21 |
1430956800000 | 169.35 |
1431043200000 | 172.52 |
1431302400000 | 172.99 |
1431388800000 | 171.13 |
1431475200000 | 170.01 |
1431561600000 | 170.96 |
1431648000000 | 170.36 |
1431907200000 | 171.74 |
1431993600000 | 174.99 |
1432080000000 | 175.33 |
1432166400000 | 175.76 |
1432252800000 | 176.64 |
1432512000000 | 176.66 |
1432598400000 | 176.47 |
1432684800000 | 178.2 |
1432771200000 | 177.35 |
1432857600000 | 175.4 |
1433116800000 | 176.4 |
1433203200000 | 173.15 |
1433289600000 | 171.84 |
1433376000000 | 170.28 |
1433462400000 | 171.46 |
1433721600000 | 169.21 |
1433808000000 | 168.55 |
1433894400000 | 170.15 |
1433980800000 | 171.47 |
1434067200000 | 170.02 |
1434326400000 | 169 |
1434412800000 | 169.88 |
1434499200000 | 169.74 |
1434585600000 | 168.96 |
1434672000000 | 169.46 |
1434931200000 | 170.67 |
1435017600000 | 173.98 |
1435104000000 | 173 |
1435190400000 | 172.53 |
1435276800000 | 172.85 |
1435536000000 | 168.85 |
1435622400000 | 168.79 |
1435708800000 | 170.56 |
1435795200000 | 170.51 |
1435881600000 | 170.28 |
1436140800000 | 169.19 |
1436227200000 | 170.8 |
1436313600000 | 167.08 |
1436400000000 | 168.5 |
1436486400000 | 169.23 |
1436745600000 | 173.27 |
1436832000000 | 174.5 |
1436918400000 | 175.13 |
1437004800000 | 177.41 |
1437091200000 | 178.25 |
1437350400000 | 178.28 |
1437436800000 | 176.68 |
1437523200000 | 176.19 |
1437609600000 | 174.46 |
1437696000000 | 172.93 |
1437955200000 | 169.68 |
1438041600000 | 171.96 |
1438128000000 | 173.31 |
1438214400000 | 174.92 |
1438300800000 | 173.45 |
1438560000000 | 174.26 |
1438646400000 | 174.13 |
1438732800000 | 176.09 |
1438819200000 | 174.31 |
1438905600000 | 173.36 |
1439164800000 | 174.59 |
1439251200000 | 171.85 |
1439337600000 | 168.93 |
1439424000000 | 169.85 |
1439510400000 | 170.31 |
1439769600000 | 171.44 |
1439856000000 | 171.64 |
1439942400000 | 169.54 |
1440028800000 | 164.53 |
1440115200000 | 158.28 |
1440374400000 | 148.9 |
1440460800000 | 150.64 |
1440547200000 | 153.99 |
1440633600000 | 159.9 |
1440720000000 | 160.46 |
1440979200000 | 159.45 |
1441065600000 | 154.38 |
1441152000000 | 156.34 |
1441238400000 | 158.88 |
1441324800000 | 155.96 |
1441584000000 | 155.65 |
1441670400000 | 158.12 |
1441756800000 | 158.43 |
1441843200000 | 157.43 |
1441929600000 | 156.68 |
1442188800000 | 155.88 |
1442275200000 | 157.53 |
1442361600000 | 159.2 |
1442448000000 | 158.79 |
1442534400000 | 155.75 |
1442793600000 | 158.17 |
1442880000000 | 156.28 |
1442966400000 | 155.76 |
1443052800000 | 152.82 |
1443139200000 | 155.06 |
1443398400000 | 151.16 |
1443484800000 | 150.16 |
1443571200000 | 153.99 |
1443657600000 | 154.09 |
1443744000000 | 154.94 |
1444003200000 | 158.75 |
1444089600000 | 158.29 |
1444176000000 | 159.81 |
1444262400000 | 160.21 |
1444348800000 | 160.06 |
1444608000000 | 159.93 |
1444694400000 | 158.64 |
1444780800000 | 157.04 |
1444867200000 | 159.98 |
1444953600000 | 160.99 |
1445212800000 | 161.61 |
1445299200000 | 160.86 |
1445385600000 | 160.18 |
1445472000000 | 164.67 |
1445558400000 | 168.5 |
1445817600000 | 168.15 |
1445904000000 | 167.35 |
1445990400000 | 168.9 |
1446076800000 | 169.81 |
1446163200000 | 168.22 |
1446422400000 | 169.42 |
1446508800000 | 171.01 |
1446595200000 | 172.07 |
1446681600000 | 171.79 |
1446768000000 | 173.2 |
1447027200000 | 171.83 |
1447113600000 | 172.6 |
1447200000000 | 172.16 |
1447286400000 | 169.74 |
1447372800000 | 168.28 |
1447632000000 | 169.8 |
1447718400000 | 171.78 |
1447804800000 | 173.42 |
1447891200000 | 172.83 |
1447977600000 | 174.18 |
1448236800000 | 174.41 |
1448323200000 | 173.79 |
1448409600000 | 174.65 |
1448496000000 | 174.99 |
1448582400000 | 175.09 |
1448841600000 | 174.96 |
1448928000000 | 175.84 |
1449014400000 | 175.07 |
1449100800000 | 168.66 |
1449187200000 | 169.87 |
1449446400000 | 169.63 |
1449532800000 | 167.76 |
1449619200000 | 165.72 |
1449705600000 | 166.12 |
1449792000000 | 162.51 |
1450051200000 | 161.59 |
1450137600000 | 164.68 |
1450224000000 | 166.52 |
1450310400000 | 166.82 |
1450396800000 | 164.4 |
1450656000000 | 163.84 |
1450742400000 | 164.2 |
1450828800000 | 167.63 |
1450915200000 | 166.7 |
1451260800000 | 166.1 |
1451347200000 | 168.75 |
1451433600000 | 167.67 |
1451520000000 | 167.02 |
1451865600000 | 164.57 |
1451952000000 | 165.79 |
1452038400000 | 163.28 |
1452124800000 | 158.5 |
1452211200000 | 155.91 |
1452470400000 | 156.28 |
1452556800000 | 157.3 |
1452643200000 | 155.05 |
1452729600000 | 155.88 |
1452816000000 | 151.33 |
1453075200000 | 151.72 |
1453161600000 | 152.15 |
1453248000000 | 149.33 |
1453334400000 | 151.05 |
1453420800000 | 154.98 |
1453680000000 | 153.17 |
1453766400000 | 154.42 |
1453852800000 | 153.59 |
1453939200000 | 152.72 |
1454025600000 | 157.36 |
1454284800000 | 156.64 |
1454371200000 | 153.7 |
1454457600000 | 151.72 |
1454544000000 | 150.89 |
1454630400000 | 148.66 |
1454889600000 | 146.07 |
1454976000000 | 143.1 |
1455062400000 | 144.49 |
1455148800000 | 140.85 |
1455235200000 | 143.99 |
1455494400000 | 146.89 |
1455580800000 | 148.54 |
1455667200000 | 151.09 |
1455753600000 | 151.38 |
1455840000000 | 150.75 |
1456099200000 | 153.8 |
1456185600000 | 152.01 |
1456272000000 | 151.45 |
1456358400000 | 153.28 |
1456444800000 | 154.86 |
1456704000000 | 154.88 |
1456790400000 | 157.94 |
1456876800000 | 159.71 |
1456963200000 | 159.11 |
1457049600000 | 158.9 |
1457308800000 | 159.15 |
1457395200000 | 156.82 |
1457481600000 | 157.9 |
1457568000000 | 155.83 |
1457654400000 | 158.61 |
1457913600000 | 159.5 |
1458000000000 | 158.62 |
1458086400000 | 159.33 |
1458172800000 | 157.81 |
1458259200000 | 158.48 |
1458518400000 | 158.81 |
1458604800000 | 159.25 |
1458691200000 | 158.85 |
1458777600000 | 158.09 |
1459209600000 | 159.12 |
1459296000000 | 158.4 |
1459382400000 | 157.31 |
1459468800000 | 157.34 |
1459728000000 | 156.95 |
1459814400000 | 154.83 |
1459900800000 | 156.37 |
1459987200000 | 155.05 |
1460073600000 | 155.65 |
1460332800000 | 155.13 |
1460419200000 | 157.24 |
1460505600000 | 160.8 |
1460592000000 | 161.8 |
1460678400000 | 161.12 |
1460937600000 | 161.12 |
1461024000000 | 162.05 |
1461110400000 | 162.9 |
1461196800000 | 163.13 |
1461283200000 | 163.35 |
1461542400000 | 162.57 |
1461628800000 | 162.22 |
1461715200000 | 162.05 |
1461801600000 | 161.14 |
1461888000000 | 158.44 |
1462147200000 | 158.19 |
1462233600000 | 156.53 |
1462320000000 | 155.44 |
1462406400000 | 156.45 |
1462492800000 | 156.34 |
1462752000000 | 156.75 |
1462838400000 | 158.67 |
1462924800000 | 157.26 |
1463011200000 | 157.32 |
1463097600000 | 157.52 |
1463356800000 | 158.33 |
1463443200000 | 157.55 |
1463529600000 | 158.53 |
1463616000000 | 158.22 |
1463702400000 | 159.3 |
1463961600000 | 159.09 |
1464048000000 | 161.64 |
1464134400000 | 163.4 |
1464220800000 | 163.18 |
1464307200000 | 164.4 |
1464566400000 | 164.38 |
1464652800000 | 164.21 |
1464739200000 | 163.45 |
1464825600000 | 163.72 |
1464912000000 | 161.46 |
1465171200000 | 161.71 |
1465257600000 | 162.61 |
1465344000000 | 162.49 |
1465430400000 | 162.41 |
1465516800000 | 160.55 |
1465776000000 | 158.62 |
1465862400000 | 158.42 |
1465948800000 | 158.35 |
1466035200000 | 159.15 |
1466121600000 | 158.38 |
1466380800000 | 159.8 |
1466467200000 | 161.29 |
1466553600000 | 161.08 |
1466640000000 | 162.48 |
1466726400000 | 157.57 |
1466985600000 | 155.88 |
1467072000000 | 157.62 |
1467158400000 | 160.45 |
1467244800000 | 162.13 |
1467331200000 | 162.5 |
1467590400000 | 162.44 |
1467676800000 | 161.4 |
1467763200000 | 161.47 |
1467849600000 | 161.84 |
1467936000000 | 164.23 |
1468195200000 | 165.42 |
1468281600000 | 166.63 |
1468368000000 | 166.46 |
1468454400000 | 167.45 |
1468540800000 | 167.73 |
1468800000000 | 168.16 |
1468886400000 | 168.37 |
1468972800000 | 169.35 |
1469059200000 | 169.3 |
1469145600000 | 169.84 |
1469404800000 | 169.58 |
1469491200000 | 169.55 |
1469577600000 | 169.6 |
1469664000000 | 168.2 |
1469750400000 | 168.09 |
1470009600000 | 167.94 |
1470096000000 | 166 |
1470182400000 | 166.6 |
1470268800000 | 167.6 |
1470355200000 | 169.63 |
1470614400000 | 169.9 |
1470700800000 | 170.21 |
1470787200000 | 169.28 |
1470873600000 | 169.95 |
1470960000000 | 169.94 |
1471219200000 | 170.05 |
1471305600000 | 168.34 |
1471392000000 | 168.2 |
1471478400000 | 167.87 |
1471564800000 | 167.46 |
1471824000000 | 167.43 |
1471910400000 | 168.15 |
1471996800000 | 168.54 |
1472083200000 | 167.63 |
1472169600000 | 167.61 |
1472428800000 | 169.28 |
1472515200000 | 169.43 |
1472601600000 | 169.19 |
1472688000000 | 168.7 |
1472774400000 | 170.26 |
1473033600000 | 170.76 |
1473120000000 | 170.12 |
1473206400000 | 170.28 |
1473292800000 | 169.52 |
1473379200000 | 167 |
1473638400000 | 167.65 |
1473724800000 | 165.27 |
1473811200000 | 164.99 |
1473897600000 | 166.29 |
1473984000000 | 166.64 |
1474243200000 | 166.94 |
1474329600000 | 167.21 |
1474416000000 | 169.41 |
1474502400000 | 169.77 |
1474588800000 | 169 |
1474848000000 | 166.8 |
1474934400000 | 168.4 |
1475020800000 | 169.15 |
1475107200000 | 168.07 |
1475193600000 | 168.54 |
1475452800000 | 168.58 |
1475539200000 | 169.12 |
1475625600000 | 168.92 |
1475712000000 | 169.19 |
1475798400000 | 168.55 |
1476057600000 | 169.58 |
1476144000000 | 169.17 |
1476230400000 | 169.38 |
1476316800000 | 168.45 |
1476403200000 | 169.37 |
1476662400000 | 168.9 |
1476748800000 | 170.55 |
1476835200000 | 171.18 |
1476921600000 | 171.61 |
1477008000000 | 172.2 |
1477267200000 | 172.49 |
1477353600000 | 172.36 |
1477440000000 | 171.23 |
1477526400000 | 170.8 |
1477612800000 | 170.06 |
1477872000000 | 169.35 |
1477958400000 | 167.36 |
1478044800000 | 165.16 |
1478131200000 | 164.86 |
1478217600000 | 163.78 |
1478476800000 | 167.76 |
1478563200000 | 168.3 |
1478649600000 | 170.43 |
1478736000000 | 172.03 |
1478822400000 | 172 |
1479081600000 | 173.53 |
1479168000000 | 174.5 |
1479254400000 | 175.11 |
1479340800000 | 176.04 |
1479427200000 | 176.66 |
1479686400000 | 177.2 |
1479772800000 | 177.93 |
1479859200000 | 178.51 |
1479945600000 | 178.37 |
1480032000000 | 178.5 |
1480291200000 | 177.92 |
1480377600000 | 177.62 |
1480464000000 | 177.57 |
1480550400000 | 177.08 |
1480636800000 | 176.26 |
1480896000000 | 176.15 |
1480982400000 | 177.02 |
1481068800000 | 178.83 |
1481155200000 | 181.81 |
1481241600000 | 183.97 |
1481500800000 | 182.72 |
1481587200000 | 183.76 |
1481673600000 | 182.57 |
1481760000000 | 185.88 |
1481846400000 | 185.99 |
1482105600000 | 185.87 |
1482192000000 | 187.23 |
1482278400000 | 186.1 |
1482364800000 | 185.52 |
1482451200000 | 185.56 |
1482796800000 | 185.8 |
1482883200000 | 185.91 |
1482969600000 | 184.45 |
1483056000000 | 183.17 |
1483315200000 | 183.37 |
1483401600000 | 186.86 |
1483488000000 | 186.89 |
1483574400000 | 185.57 |
1483660800000 | 186.18 |
1483920000000 | 185.95 |
1484006400000 | 185.58 |
1484092800000 | 187.59 |
1484179200000 | 184.92 |
1484265600000 | 185.92 |
1484524800000 | 185.78 |
1484611200000 | 184.14 |
1484697600000 | 184.41 |
1484784000000 | 184.84 |
1484870400000 | 184.41 |
1485129600000 | 183.02 |
1485216000000 | 183.72 |
1485302400000 | 185.5 |
1485388800000 | 186.61 |
1485475200000 | 185.94 |
1485734400000 | 184.99 |
1485820800000 | 182.99 |
1485907200000 | 183.97 |
1485993600000 | 183.27 |
1486080000000 | 184.64 |
1486339200000 | 184.75 |
1486425600000 | 185.52 |
1486512000000 | 185.65 |
1486598400000 | 187.06 |
1486684800000 | 188.46 |
1486944000000 | 189.73 |
1487030400000 | 190.55 |
1487116800000 | 191.54 |
1487203200000 | 190.11 |
1487289600000 | 190.89 |
1487548800000 | 191.06 |
1487635200000 | 193.18 |
1487721600000 | 193.03 |
1487808000000 | 192.41 |
1487894400000 | 192.36 |
1488153600000 | 191.61 |
1488240000000 | 191.01 |
1488326400000 | 194.21 |
1488412800000 | 194 |
1488499200000 | 193.48 |
1488758400000 | 192.48 |
1488844800000 | 192.22 |
1488931200000 | 192.17 |
1489017600000 | 191.89 |
1489104000000 | 191.59 |
1489363200000 | 191.74 |
1489449600000 | 191.43 |
1489536000000 | 192.84 |
1489622400000 | 192.01 |
1489708800000 | 191.79 |
1489968000000 | 191.34 |
1490054400000 | 188.86 |
1490140800000 | 188.72 |
1490227200000 | 189.21 |
1490313600000 | 188.96 |
1490572800000 | 187.55 |
1490659200000 | 189.27 |
1490745600000 | 191.23 |
1490832000000 | 191.93 |
1490918400000 | 192 |
1491177600000 | 192.28 |
1491264000000 | 192.26 |
1491350400000 | 191.82 |
1491436800000 | 192.01 |
1491523200000 | 192.59 |
1491782400000 | 193.04 |
1491868800000 | 192.54 |
1491955200000 | 192.19 |
1492041600000 | 191.02 |
1492473600000 | 190.1 |
1492560000000 | 189.61 |
1492646400000 | 190 |
1492732800000 | 190.88 |
1492992000000 | 190.99 |
1493078400000 | 191 |
1493164800000 | 191.91 |
1493251200000 | 191.98 |
1493337600000 | 191.38 |
1493596800000 | 191.38 |
1493683200000 | 192.03 |
1493769600000 | 191.76 |
1493856000000 | 191.49 |
1493942400000 | 191.78 |
1494201600000 | 192.87 |
1494288000000 | 193.24 |
1494374400000 | 193.9 |
1494460800000 | 193.59 |
1494547200000 | 192.87 |
1494806400000 | 192.77 |
1494892800000 | 191.5 |
1494979200000 | 187.91 |
1495065600000 | 188.16 |
1495152000000 | 188.38 |
1495411200000 | 188.46 |
1495497600000 | 189.02 |
1495584000000 | 189.85 |
1495670400000 | 190.02 |
1495756800000 | 190.32 |
1496016000000 | 190.37 |
1496102400000 | 190.22 |
1496188800000 | 189.24 |
1496275200000 | 190.65 |
1496361600000 | 191.01 |
1496620800000 | 191.09 |
1496707200000 | 190.3 |
1496793600000 | 190.44 |
1496880000000 | 190.9 |
1496966400000 | 191.37 |
1497225600000 | 190.65 |
1497312000000 | 191.54 |
1497398400000 | 190.41 |
1497484800000 | 191.25 |
1497571200000 | 191 |
1497830400000 | 192.95 |
1497916800000 | 192.26 |
1498003200000 | 191.79 |
1498089600000 | 191.74 |
1498176000000 | 191.32 |
1498435200000 | 191.51 |
1498521600000 | 189.15 |
1498608000000 | 189.39 |
1498694400000 | 187.09 |
1498780800000 | 187.08 |
1499040000000 | 188.15 |
1499126400000 | 188.28 |
1499212800000 | 188.75 |
1499299200000 | 186.39 |
1499385600000 | 187.06 |
1499644800000 | 187.52 |
1499731200000 | 186.89 |
1499817600000 | 188.64 |
1499904000000 | 189.3 |
1499990400000 | 189.63 |
1500249600000 | 189.26 |
1500336000000 | 187.54 |
1500422400000 | 189.36 |
1500508800000 | 187.95 |
1500595200000 | 187.09 |
1500854400000 | 186.98 |
1500940800000 | 187.34 |
1501027200000 | 187.93 |
1501113600000 | 187.5 |
1501200000000 | 186.05 |
1501459200000 | 185.51 |
1501545600000 | 186.03 |
1501632000000 | 185.37 |
1501718400000 | 184.83 |
1501804800000 | 186.82 |
1502064000000 | 186.52 |
1502150400000 | 187.04 |
1502236800000 | 186.47 |
1502323200000 | 184.27 |
1502409600000 | 183.41 |
1502668800000 | 185.02 |
1502755200000 | 185.75 |
1502841600000 | 186.42 |
1502928000000 | 183.96 |
1503014400000 | 183.3 |
1503273600000 | 182.39 |
1503360000000 | 184.51 |
1503446400000 | 183.46 |
1503532800000 | 183.3 |
1503619200000 | 182.78 |
1503878400000 | 181.69 |
1503964800000 | 180.55 |
1504051200000 | 182.53 |
1504137600000 | 184.07 |
1504224000000 | 184.81 |
1504483200000 | 184.11 |
1504569600000 | 183.14 |
1504656000000 | 183.39 |
1504742400000 | 182.83 |
1504828800000 | 182.57 |
1505088000000 | 184.79 |
1505174400000 | 185.96 |
1505260800000 | 186.51 |
1505347200000 | 186.83 |
1505433600000 | 185.76 |
1505692800000 | 186.11 |
1505779200000 | 186.29 |
1505865600000 | 186.29 |
1505952000000 | 186.7 |
1506038400000 | 186.38 |
1506297600000 | 187.36 |
1506384000000 | 188.42 |
1506470400000 | 189.59 |
1506556800000 | 189.18 |
1506643200000 | 189.45 |
1506902400000 | 191.19 |
1506988800000 | 191.42 |
1507075200000 | 191.41 |
1507161600000 | 192.82 |
1507248000000 | 192.38 |
1507507200000 | 192.12 |
1507593600000 | 191.53 |
1507680000000 | 191.38 |
1507766400000 | 191.17 |
1507852800000 | 191.81 |
1508112000000 | 192.66 |
1508198400000 | 193.17 |
1508284800000 | 193.07 |
1508371200000 | 192.05 |
1508457600000 | 193.26 |
1508716800000 | 193.31 |
1508803200000 | 193.23 |
1508889600000 | 191.65 |
1508976000000 | 193.6 |
1509062400000 | 196.64 |
1509321600000 | 195.93 |
1509408000000 | 195.78 |
1509494400000 | 196.8 |
1509580800000 | 196.03 |
1509667200000 | 197.2 |
1509926400000 | 197.86 |
1510012800000 | 198 |
1510099200000 | 198.24 |
1510185600000 | 196.83 |
1510272000000 | 196.05 |
1510531200000 | 195.63 |
1510617600000 | 193.74 |
1510704000000 | 191.99 |
1510790400000 | 193.82 |
1510876800000 | 193.33 |
1511136000000 | 194.1 |
1511222400000 | 195.62 |
1511308800000 | 194.95 |
1511395200000 | 194.32 |
1511481600000 | 193.43 |
1511740800000 | 193.34 |
1511827200000 | 195.19 |
1511913600000 | 195.32 |
1512000000000 | 195.21 |
1512086400000 | 195.4 |
1512345600000 | 195.77 |
1512432000000 | 195.39 |
1512518400000 | 195.53 |
1512604800000 | 195.98 |
1512691200000 | 197.64 |
1512950400000 | 197.77 |
1513036800000 | 199.12 |
1513123200000 | 198.7 |
1513209600000 | 197.78 |
1513296000000 | 198.74 |
1513555200000 | 199.76 |
1513641600000 | 199.03 |
1513728000000 | 197.74 |
1513814400000 | 198.66 |
1513900800000 | 198.95 |
1514332800000 | 198.21 |
1514419200000 | 197.79 |
1514505600000 | 196.31 |
1514851200000 | 197.04 |
1514937600000 | 198.33 |
1515024000000 | 199.17 |
1515110400000 | 201.13 |
1515369600000 | 202.21 |
1515456000000 | 203.39 |
1515542400000 | 202.59 |
1515628800000 | 202.44 |
1515715200000 | 202.1 |
1515974400000 | 200.77 |
1516060800000 | 201.01 |
1516147200000 | 201.81 |
1516233600000 | 201.65 |
1516320000000 | 202.81 |
1516579200000 | 203.75 |
1516665600000 | 203.98 |
1516752000000 | 202.61 |
1516838400000 | 200.83 |
1516924800000 | 203.35 |
1517184000000 | 203.34 |
1517270400000 | 200.57 |
1517356800000 | 199.71 |
1517443200000 | 199.43 |
1517529600000 | 196.25 |
1517788800000 | 190.42 |
1517875200000 | 191.45 |
1517961600000 | 192.28 |
1518048000000 | 187.53 |
1518134400000 | 188.31 |
1518393600000 | 190.25 |
1518480000000 | 189.4 |
1518566400000 | 190.98 |
1518652800000 | 192.12 |
1518739200000 | 193.18 |
1518998400000 | 193.73 |
1519084800000 | 193.8 |
1519171200000 | 193.42 |
1519257600000 | 193.5 |
1519344000000 | 196.09 |
1519603200000 | 198.16 |
1519689600000 | 197.17 |
1519776000000 | 195.75 |
1519862400000 | 193.5 |
1519948800000 | 191.35 |
1520208000000 | 192.71 |
1520294400000 | 192.57 |
1520380800000 | 192.41 |
1520467200000 | 194.47 |
1520553600000 | 196.9 |
1520812800000 | 197.45 |
1520899200000 | 195.22 |
1520985600000 | 194.96 |
1521072000000 | 195.48 |
1521158400000 | 196.27 |
1521417600000 | 193.2 |
1521504000000 | 194.19 |
1521590400000 | 194.07 |
1521676800000 | 189.98 |
1521763200000 | 185.68 |
1522022400000 | 187.61 |
1522108800000 | 186.88 |
1522195200000 | 186.91 |
1522281600000 | 189.4 |
1522713600000 | 188.14 |
1522800000000 | 189.01 |
1522886400000 | 191.94 |
1522972800000 | 188.78 |
1523232000000 | 188.89 |
1523318400000 | 191.09 |
1523404800000 | 189.88 |
1523491200000 | 191.79 |
1523577600000 | 191.48 |
1523836800000 | 191.84 |
1523923200000 | 193.81 |
1524009600000 | 193.99 |
1524096000000 | 193.62 |
1524182400000 | 193.41 |
1524441600000 | 194.15 |
1524528000000 | 192.77 |
1524614400000 | 193.02 |
1524700800000 | 195.59 |
1524787200000 | 196.15 |
1525046400000 | 195.65 |
1525132800000 | 197.08 |
1525219200000 | 196.89 |
1525305600000 | 196.44 |
1525392000000 | 198.66 |
1525651200000 | 199.68 |
1525737600000 | 200.46 |
1525824000000 | 202.02 |
1525910400000 | 203.08 |
1525996800000 | 202.91 |
1526256000000 | 203.02 |
1526342400000 | 203.27 |
1526428800000 | 204.89 |
1526515200000 | 205.14 |
1526601600000 | 204.98 |
1526860800000 | 206.29 |
1526947200000 | 205.81 |
1527033600000 | 206.37 |
1527120000000 | 205.46 |
1527206400000 | 205.92 |
1527465600000 | 206.17 |
1527552000000 | 204.83 |
1527638400000 | 205.71 |
1527724800000 | 203.91 |
1527811200000 | 205.86 |
1528070400000 | 206.54 |
1528156800000 | 206.78 |
1528243200000 | 206.51 |
1528329600000 | 205.84 |
1528416000000 | 206.82 |
1528675200000 | 206.87 |
1528761600000 | 207.34 |
1528848000000 | 207.07 |
1528934400000 | 209.55 |
1529020800000 | 209.33 |
1529280000000 | 208.63 |
1529366400000 | 208.2 |
1529452800000 | 208.54 |
1529539200000 | 206.87 |
1529625600000 | 207.22 |
1529884800000 | 203.32 |
1529971200000 | 204.04 |
1530057600000 | 204.04 |
1530144000000 | 204.78 |
1530230400000 | 203.97 |
1530489600000 | 204.58 |
1530576000000 | 203.7 |
1530662400000 | 203.77 |
1530748800000 | 204.26 |
1530835200000 | 205.07 |
1531094400000 | 206.82 |
1531180800000 | 207.93 |
1531267200000 | 206.1 |
1531353600000 | 208.28 |
1531440000000 | 209.02 |
1531699200000 | 208.14 |
1531785600000 | 209.08 |
1531872000000 | 210.14 |
1531958400000 | 209.94 |
1532044800000 | 208.58 |
1532304000000 | 208.71 |
1532390400000 | 209.95 |
1532476800000 | 211.72 |
1532563200000 | 211.79 |
1532649600000 | 211.21 |
1532908800000 | 209.35 |
1532995200000 | 210.05 |
1533081600000 | 210.33 |
1533168000000 | 211.3 |
1533254400000 | 212.5 |
1533513600000 | 213.34 |
1533600000000 | 213.75 |
1533686400000 | 213.57 |
1533772800000 | 213.98 |
1533859200000 | 214.2 |
1534118400000 | 213.37 |
1534204800000 | 215.21 |
1534291200000 | 214.2 |
1534377600000 | 214.22 |
1534464000000 | 214.5 |
1534723200000 | 214.73 |
1534809600000 | 213.8 |
1534896000000 | 212.86 |
1534982400000 | 212.66 |
1535068800000 | 213.05 |
1535328000000 | 214.14 |
1535414400000 | 213.61 |
1535500800000 | 214.92 |
1535587200000 | 214.69 |
1535673600000 | 214.54 |
1535932800000 | 214.51 |
1536019200000 | 214.73 |
1536105600000 | 212.28 |
1536192000000 | 211.23 |
1536278400000 | 211.45 |
1536537600000 | 211.59 |
1536624000000 | 212.55 |
1536710400000 | 212.19 |
1536796800000 | 212.48 |
1536883200000 | 212.93 |
1537142400000 | 211.82 |
1537228800000 | 212.75 |
1537315200000 | 213.91 |
1537401600000 | 214.35 |
1537488000000 | 214.62 |
1537747200000 | 213.6 |
1537833600000 | 213.85 |
1537920000000 | 214.19 |
1538006400000 | 215.55 |
1538092800000 | 216.1 |
1538352000000 | 217.21 |
1538438400000 | 217.24 |
1538524800000 | 217.54 |
1538611200000 | 215.99 |
1538697600000 | 214.72 |
1538956800000 | 214.56 |
1539043200000 | 214.3 |
1539129600000 | 207.95 |
1539216000000 | 203.12 |
1539302400000 | 205.17 |
1539561600000 | 203.67 |
1539648000000 | 207.49 |
1539734400000 | 208.21 |
1539820800000 | 206.25 |
1539907200000 | 206.05 |
1540166400000 | 205.71 |
1540252800000 | 204 |
1540339200000 | 200.18 |
1540425600000 | 202.59 |
1540512000000 | 200.16 |
1540771200000 | 199.14 |
1540857600000 | 201.67 |
1540944000000 | 205.01 |
1541030400000 | 205.55 |
1541116800000 | 205.33 |
1541376000000 | 205.31 |
1541462400000 | 206.03 |
1541548800000 | 208.81 |
1541635200000 | 209.43 |
1541721600000 | 208.77 |
1541980800000 | 207.08 |
1542067200000 | 206.4 |
1542153600000 | 204.71 |
1542240000000 | 205.89 |
1542326400000 | 205.07 |
1542585600000 | 201.62 |
1542672000000 | 198.98 |
1542758400000 | 200.29 |
1542844800000 | 199.97 |
1542931200000 | 200.07 |
1543190400000 | 202.79 |
1543276800000 | 203.89 |
1543363200000 | 207.38 |
1543449600000 | 205.77 |
1543536000000 | 207.86 |
1543795200000 | 209.95 |
1543881600000 | 204.77 |
1543968000000 | 204.13 |
1544054400000 | 201.68 |
1544140800000 | 198.7 |
1544400000000 | 197.84 |
1544486400000 | 199.01 |
1544572800000 | 200.39 |
1544659200000 | 200.7 |
1544745600000 | 198.44 |
1545004800000 | 194.81 |
1545091200000 | 193.78 |
1545177600000 | 191.24 |
1545264000000 | 188.24 |
1545350400000 | 185.39 |
1545609600000 | 182.08 |
1545868800000 | 188.54 |
1545955200000 | 188.86 |
1546214400000 | 190.24 |
1546387200000 | 191.34 |
1546473600000 | 187.75 |
1546560000000 | 192.85 |
1546819200000 | 193.57 |
1546905600000 | 195.4 |
1546992000000 | 195.6 |
1547078400000 | 196.09 |
1547164800000 | 196.74 |
1547424000000 | 196.01 |
1547510400000 | 198.36 |
1547596800000 | 199.28 |
1547683200000 | 200.42 |
1547769600000 | 203.16 |
1548028800000 | 203.16 |
1548115200000 | 201.05 |
1548201600000 | 200.81 |
1548288000000 | 201.58 |
1548374400000 | 202.67 |
1548633600000 | 200.51 |
1548720000000 | 200.73 |
1548806400000 | 202.85 |
1548892800000 | 203.96 |
1548979200000 | 204.13 |
1549238400000 | 205.68 |
1549324800000 | 207.42 |
1549411200000 | 207.54 |
1549497600000 | 205.83 |
1549584000000 | 205.8 |
1549843200000 | 206.81 |
1549929600000 | 208.79 |
1550016000000 | 209.82 |
1550102400000 | 209.6 |
1550188800000 | 211.84 |
1550448000000 | 211.61 |
1550534400000 | 211.41 |
1550620800000 | 211.81 |
1550707200000 | 211.27 |
1550793600000 | 212.43 |
1551052800000 | 212.78 |
1551139200000 | 212.66 |
1551225600000 | 212.2 |
1551312000000 | 211.44 |
1551398400000 | 212.49 |
1551657600000 | 213.12 |
1551744000000 | 213.21 |
1551830400000 | 212.03 |
1551916800000 | 211.94 |
1552003200000 | 210.84 |
1552262400000 | 213.68 |
1552348800000 | 213.69 |
1552435200000 | 214.41 |
1552521600000 | 214.71 |
1552608000000 | 215.56 |
1552867200000 | 216.27 |
1552953600000 | 216.48 |
1553040000000 | 215.63 |
1553126400000 | 217.13 |
1553212800000 | 215.09 |
1553472000000 | 213.59 |
1553558400000 | 215.91 |
1553644800000 | 215.69 |
1553731200000 | 216.17 |
1553817600000 | 217.64 |
1554076800000 | 220.31 |
1554163200000 | 221.02 |
1554249600000 | 221.54 |
1554336000000 | 221.81 |
1554422400000 | 222.43 |
1554681600000 | 222.06 |
1554768000000 | 220.93 |
1554854400000 | 221.97 |
1554940800000 | 221.38 |
1555027200000 | 221.77 |
1555286400000 | 222.05 |
1555372800000 | 222.44 |
1555459200000 | 222.3 |
1555545600000 | 223.49 |
1555977600000 | 225.77 |
1556064000000 | 225.21 |
1556150400000 | 226.25 |
1556236800000 | 226.69 |
1556496000000 | 226.91 |
1556582400000 | 226.36 |
1556668800000 | 224.74 |
1556755200000 | 224.99 |
1556841600000 | 226.69 |
1557100800000 | 225.5 |
1557187200000 | 222.4 |
1557273600000 | 221.83 |
1557360000000 | 220.05 |
1557446400000 | 220.48 |
1557705600000 | 216.33 |
1557792000000 | 218.33 |
1557878400000 | 219.8 |
1557964800000 | 222.16 |
1558051200000 | 221.52 |
1558310400000 | 220.18 |
1558396800000 | 221.3 |
1558483200000 | 221.27 |
1558569600000 | 218.73 |
1558656000000 | 218.44 |
1558915200000 | 218.86 |
1559001600000 | 218.03 |
1559088000000 | 216.75 |
1559174400000 | 217.32 |
1559260800000 | 214.67 |
1559520000000 | 213.15 |
1559606400000 | 216.09 |
1559692800000 | 217.39 |
1559779200000 | 217.97 |
1559865600000 | 219.39 |
1560124800000 | 220.83 |
1560211200000 | 221.34 |
1560297600000 | 220.62 |
1560384000000 | 221.89 |
1560470400000 | 222.29 |
1560729600000 | 222.37 |
1560816000000 | 225.31 |
1560902400000 | 225.81 |
1560988800000 | 226.55 |
1561075200000 | 225.54 |
1561334400000 | 224.19 |
1561420800000 | 222.56 |
1561507200000 | 222.33 |
1561593600000 | 223.36 |
1561680000000 | 224.18 |
1561939200000 | 227.02 |
1562025600000 | 228.3 |
1562112000000 | 230.11 |
1562198400000 | 230.28 |
1562284800000 | 230.53 |
1562544000000 | 229.59 |
1562630400000 | 229.77 |
1562716800000 | 229.8 |
1562803200000 | 230.22 |
1562889600000 | 231.05 |
1563148800000 | 231.08 |
1563235200000 | 231.22 |
1563321600000 | 230.08 |
1563408000000 | 230.2 |
1563494400000 | 229.51 |
1563753600000 | 230.04 |
1563840000000 | 232.79 |
1563926400000 | 233.73 |
1564012800000 | 232.2 |
1564099200000 | 233.96 |
1564358400000 | 233.56 |
1564444800000 | 232.45 |
1564531200000 | 230.83 |
1564617600000 | 230.96 |
1564704000000 | 227.43 |
1564963200000 | 220.07 |
1565049600000 | 221.37 |
1565136000000 | 221.36 |
1565222400000 | 225.29 |
1565308800000 | 224.05 |
1565568000000 | 221.81 |
1565654400000 | 224.46 |
1565740800000 | 220.03 |
1565827200000 | 220.63 |
1565913600000 | 223.52 |
1566172800000 | 226.26 |
1566259200000 | 225.01 |
1566345600000 | 226.64 |
1566432000000 | 226.4 |
1566518400000 | 221.7 |
1566777600000 | 222.96 |
1566864000000 | 223.22 |
1566950400000 | 224.56 |
1567036800000 | 227.16 |
1567123200000 | 228.74 |
1567382400000 | 229.51 |
1567468800000 | 228.5 |
1567555200000 | 229.63 |
1567641600000 | 232.12 |
1567728000000 | 232.51 |
1567987200000 | 232.26 |
1568073600000 | 232.51 |
1568160000000 | 234.93 |
1568246400000 | 235.12 |
1568332800000 | 234.44 |
1568592000000 | 235.13 |
1568678400000 | 234.71 |
1568764800000 | 234.48 |
1568851200000 | 235.04 |
1568937600000 | 235.21 |
1569196800000 | 235.13 |
1569283200000 | 233.68 |
1569369600000 | 234.76 |
1569456000000 | 235.06 |
1569542400000 | 234.17 |
1569801600000 | 235.72 |
1569888000000 | 232.95 |
1569974400000 | 228.17 |
1570060800000 | 228.56 |
1570147200000 | 231.21 |
1570406400000 | 230.66 |
1570492800000 | 228.43 |
1570579200000 | 229.64 |
1570665600000 | 230.43 |
1570752000000 | 233.09 |
1571011200000 | 232.93 |
1571097600000 | 235.03 |
1571184000000 | 234.51 |
1571270400000 | 233.81 |
1571356800000 | 232.78 |
1571616000000 | 234.15 |
1571702400000 | 233.8 |
1571788800000 | 234.51 |
1571875200000 | 235.55 |
1571961600000 | 236.7 |
1572220800000 | 237.69 |
1572307200000 | 237.13 |
1572393600000 | 237.54 |
1572480000000 | 236.48 |
1572566400000 | 238.12 |
1572825600000 | 239.47 |
1572912000000 | 240.85 |
1572998400000 | 241.12 |
1573084800000 | 242.41 |
1573171200000 | 243.21 |
1573430400000 | 242.57 |
1573516800000 | 243.48 |
1573603200000 | 243.44 |
1573689600000 | 243.37 |
1573776000000 | 244.08 |
1574035200000 | 243.82 |
1574121600000 | 243.78 |
1574208000000 | 242.89 |
1574294400000 | 242.27 |
1574380800000 | 243.53 |
1574640000000 | 245.89 |
1574726400000 | 246.21 |
1574812800000 | 247.39 |
1574899200000 | 247.16 |
1574985600000 | 245.77 |
1575244800000 | 243.04 |
1575331200000 | 241.38 |
1575417600000 | 242.72 |
1575504000000 | 242.85 |
1575590400000 | 245.77 |
1575849600000 | 244.92 |
1575936000000 | 244.3 |
1576022400000 | 244.98 |
1576108800000 | 245.99 |
1576195200000 | 246.67 |
1576454400000 | 248.67 |
1576540800000 | 248.19 |
1576627200000 | 248.52 |
1576713600000 | 249.55 |
1576800000000 | 251.35 |
1577059200000 | 251.3 |
1577145600000 | 251.34 |
1577404800000 | 251.27 |
1577664000000 | 249.07 |
1577750400000 | 249.16 |
1577923200000 | 251.77 |
1578009600000 | 251.04 |
1578268800000 | 250.8 |
1578355200000 | 251.53 |
1578441600000 | 252.74 |
1578528000000 | 254.62 |
1578614400000 | 254.11 |
1578873600000 | 254.87 |
1578960000000 | 255.16 |
1579046400000 | 254.84 |
1579132800000 | 256.58 |
1579219200000 | 258.7799 |
1579478400000 | 258.98 |
1579564800000 | 258.1 |
1579651200000 | 258.74 |
1579737600000 | 258.99 |
1579824000000 | 258.22 |
1580083200000 | 254.14 |
1580169600000 | 256.38 |
1580256000000 | 256.44 |
1580342400000 | 255.55 |
1580428800000 | 251.15 |
1580688000000 | 252.97 |
1580774400000 | 257.0899 |
1580860800000 | 260.24 |
1580947200000 | 262.24 |
1581033600000 | 261.47 |
1581292800000 | 263.5299 |
1581379200000 | 264.48 |
1581465600000 | 266.71 |
1581552000000 | 267.36 |
1581638400000 | 267.62 |
1581897600000 | 267.98 |
1581984000000 | 267.26 |
1582070400000 | 269.35 |
1582156800000 | 267.73 |
1582243200000 | 264.37 |
1582502400000 | 256 |
1582588800000 | 249.09 |
1582675200000 | 248.18 |
1582761600000 | 236.42 |
1582848000000 | 232.98 |
1583107200000 | 238.02 |
1583193600000 | 233.15 |
1583280000000 | 240.98 |
1583366400000 | 234.48 |
1583452800000 | 227.41 |
1583712000000 | 209.09 |
1583798400000 | 216.94 |
1583884800000 | 210.08 |
1583971200000 | 192.7 |
1584057600000 | 205.31 |
1584316800000 | 184.46 |
1584403200000 | 195.35 |
1584489600000 | 188.09 |
1584576000000 | 192.1699 |
1584662400000 | 187.54 |
1584921600000 | 181.21 |
1585008000000 | 196.35 |
1585094400000 | 199.85 |
1585180800000 | 206.09 |
1585267200000 | 199.9199 |
1585526400000 | 205.85 |
1585612800000 | 205.06 |
1585699200000 | 197.96 |
1585785600000 | 201.9 |
1585872000000 | 200.23 |
1586131200000 | 212.3 |
1586217600000 | 211.63 |
1586304000000 | 216.72 |
1586390400000 | 218.22 |
1586822400000 | 222.34 |
1586908800000 | 218.64 |
1586995200000 | 220.56 |
1587081600000 | 225.41 |
1587340800000 | 223.07 |
1587427200000 | 216.38 |
1587513600000 | 221.4 |
1587600000000 | 221.85 |
1587686400000 | 223.82 |
1587945600000 | 227 |
1588032000000 | 226.76 |
1588118400000 | 231.81 |
1588204800000 | 228 |
1588291200000 | 221.63 |
1588550400000 | 222.91 |
1588636800000 | 226.88 |
1588723200000 | 226.85 |
1588809600000 | 229.41 |
1588896000000 | 231.26 |
1589155200000 | 232.41 |
1589241600000 | 228.4 |
1589328000000 | 225.36 |
1589414400000 | 226.3 |
1589500800000 | 227.2 |
1589760000000 | 232.86 |
1589846400000 | 230.18 |
1589932800000 | 232.82 |
1590019200000 | 231.66 |
1590105600000 | 232.59 |
1590364800000 | 233.57 |
1590451200000 | 234.6 |
1590537600000 | 237.21 |
1590624000000 | 236.71 |
1590710400000 | 235.51 |
1590969600000 | 236.8 |
1591056000000 | 238.35 |
1591142400000 | 241.2 |
1591228800000 | 238.06 |
1591315200000 | 244.07 |
1591574400000 | 246.45 |
1591660800000 | 244.43 |
1591747200000 | 243.89 |
1591833600000 | 231.17 |
1591920000000 | 235.07 |
1592179200000 | 235.21 |
1592265600000 | 241.21 |
1592352000000 | 241.49 |
1592438400000 | 241.38 |
1592524800000 | 241.55 |
1592784000000 | 241.31 |
1592870400000 | 241.69 |
1592956800000 | 236.96 |
1593043200000 | 239.94 |
1593129600000 | 235.96 |
1593388800000 | 237.18 |
1593475200000 | 240.43 |
1593561600000 | 241.02 |
1593648000000 | 243.54 |
1593734400000 | 243.11 |
1593993600000 | 245.76 |
1594080000000 | 244.17 |
1594166400000 | 244.49 |
1594252800000 | 244.25 |
1594339200000 | 245.74 |
1594598400000 | 243.74 |
1594684800000 | 244.95 |
1594771200000 | 247.19 |
1594857600000 | 245.73 |
1594944000000 | 246.44 |
1595203200000 | 248.58 |
1595289600000 | 248.2 |
1595376000000 | 246.53 |
1595462400000 | 244.06 |
1595548800000 | 241.68 |
1595808000000 | 240.86 |
1595894400000 | 240.49 |
1595980800000 | 241.74 |
1596067200000 | 239.76 |
1596153600000 | 239.53 |
1596412800000 | 243.39 |
1596499200000 | 244.22 |
1596585600000 | 243.43 |
1596672000000 | 244.96 |
1596758400000 | 245.46 |
1597017600000 | 246.19 |
1597104000000 | 245.78 |
1597190400000 | 248.74 |
1597276800000 | 247.93 |
1597363200000 | 247.51 |
1597622400000 | 247.9 |
1597708800000 | 247.52 |
1597795200000 | 247.49 |
1597881600000 | 248.54 |
1597968000000 | 250.25 |
1598227200000 | 252.06 |
1598313600000 | 252.6 |
1598400000000 | 255.58 |
1598486400000 | 255.89 |
1598572800000 | 255.06 |
1598832000000 | 253.71 |
1598918400000 | 254.91 |
1599004800000 | 260.38 |
1599091200000 | 252.92 |
1599177600000 | 250.98 |
1599436800000 | 251.21 |
1599523200000 | 245.79 |
1599609600000 | 249.9 |
1599696000000 | 245.71 |
1599782400000 | 246.48 |
1600041600000 | 248.46 |
1600128000000 | 250.31 |
1600214400000 | 249.92 |
1600300800000 | 248.1 |
1600387200000 | 245.26 |
1600646400000 | 244.16 |
1600732800000 | 246.67 |
1600819200000 | 243.09 |
1600905600000 | 243.39 |
1600992000000 | 246.77 |
1601251200000 | 250.34 |
1601337600000 | 248.01 |
1601424000000 | 249.08 |
1601510400000 | 250.31 |
1601596800000 | 248.4 |
1601856000000 | 251.04 |
1601942400000 | 248.61 |
1602028800000 | 252.18 |
1602115200000 | 254.22 |
1602201600000 | 255.18 |
1602460800000 | 258.8399 |
1602547200000 | 259.16 |
1602633600000 | 257.5299 |
1602720000000 | 256.9 |
1602806400000 | 256.92 |
1603065600000 | 252.95 |
1603152000000 | 252.52 |
1603238400000 | 251.08 |
1603324800000 | 252.3 |
1603411200000 | 253.12 |
1603670400000 | 249.29 |
1603756800000 | 248.46 |
1603843200000 | 242.07 |
1603929600000 | 245.54 |
1604016000000 | 242.7 |
1604275200000 | 245.82 |
1604361600000 | 248.78 |
1604448000000 | 255.06 |
1604534400000 | 257.91 |
1604620800000 | 257.25 |
1604880000000 | 260.91 |
1604966400000 | 260.82 |
1605052800000 | 264.76 |
1605139200000 | 261.73 |
1605225600000 | 263.48 |
1605484800000 | 266.0899 |
1605571200000 | 264.7799 |
1605657600000 | 263.22 |
1605744000000 | 264.38 |
1605830400000 | 263.37 |
1606089600000 | 264.8399 |
1606176000000 | 267.81 |
1606262400000 | 267.57 |
1606348800000 | 267.64 |
1606435200000 | 267.89 |
1606694400000 | 265.97 |
1606780800000 | 267.06 |
1606867200000 | 266.64 |
1606953600000 | 265.24 |
1607040000000 | 267.47 |
1607299200000 | 267.4 |
1607385600000 | 268.38 |
1607472000000 | 267.36 |
1607558400000 | 266.48 |
1607644800000 | 266.27 |
1607904000000 | 265.72 |
1607990400000 | 267.55 |
1608076800000 | 268.08 |
1608163200000 | 268.7799 |
1608249600000 | 268.21 |
1608508800000 | 266.66 |
1608595200000 | 267.45 |
1608681600000 | 267.61 |
1608768000000 | 268.5299 |
1609113600000 | 269.88 |
1609200000000 | 269.9 |
1609286400000 | 268.83 |
1609372800000 | 270.72 |
1609718400000 | 268.06 |
1609804800000 | 269.23 |
1609891200000 | 270.12 |
1609977600000 | 274.39 |
1610064000000 | 276.64 |
1610323200000 | 276.58 |
1610409600000 | 276.73 |
1610496000000 | 277.31 |
1610582400000 | 277.2799 |
1610668800000 | 276.04 |
1610928000000 | 276.33 |
1611014400000 | 277.19 |
1611100800000 | 281.01 |
1611187200000 | 280.57 |
1611273600000 | 279.06 |
1611532800000 | 280.3399 |
1611619200000 | 279.35 |
1611705600000 | 274.65 |
1611792000000 | 275.65 |
1611878400000 | 270.02 |
1612137600000 | 275.44 |
1612224000000 | 280.24 |
1612310400000 | 281.05 |
1612396800000 | 283.95 |
1612483200000 | 284.37 |
1612742400000 | 286.0299 |
1612828800000 | 285.05 |
1612915200000 | 284.46 |
1613001600000 | 285.2 |
1613088000000 | 286.77 |
1613347200000 | 287.49 |
1613433600000 | 287.77 |
1613520000000 | 288.67 |
1613606400000 | 286.46 |
1613692800000 | 285.08 |
1613952000000 | 282.65 |
1614038400000 | 282.21 |
1614124800000 | 284.24 |
1614211200000 | 277.48 |
1614297600000 | 276.39 |
1614556800000 | 284.23 |
1614643200000 | 282.2 |
1614729600000 | 278.82 |
1614816000000 | 276.2 |
1614902400000 | 281.66 |
1615161600000 | 281.67 |
1615248000000 | 285.56 |
1615334400000 | 286.47 |
1615420800000 | 288.25 |
1615507200000 | 288.62 |
1615766400000 | 290.54 |
1615852800000 | 291.56 |
1615939200000 | 291.5899 |
1616025600000 | 288.21 |
1616112000000 | 287.95 |
1616371200000 | 289.08 |
1616457600000 | 288.58 |
1616544000000 | 287.23 |
1616630400000 | 289.22 |
1616716800000 | 292.94 |
1616976000000 | 293.56 |
1617062400000 | 293.81 |
1617148800000 | 294.13 |
1617235200000 | 297.1 |
1617667200000 | 299.08 |
1617753600000 | 298.08 |
1617840000000 | 299.88 |
1617926400000 | 301.73 |
1618185600000 | 300.95 |
1618272000000 | 301.91 |
1618358400000 | 300 |
1618444800000 | 303.08 |
1618531200000 | 303.89 |
1618790400000 | 301.8399 |
1618876800000 | 298.2799 |
1618963200000 | 300.62 |
1619049600000 | 299.7 |
1619136000000 | 301.4 |
1619395200000 | 301.55 |
1619481600000 | 301.08 |
1619568000000 | 301.01 |
1619654400000 | 301.58 |
1619740800000 | 300.88 |
1620000000000 | 300.8 |
1620086400000 | 298.91 |
1620172800000 | 300.55 |
1620259200000 | 301.3 |
1620345600000 | 301.94 |
1620604800000 | 299.21 |
1620691200000 | 296.08 |
1620777600000 | 293.01 |
1620864000000 | 294.68 |
1620950400000 | 297.98 |
1621209600000 | 297.22 |
1621296000000 | 294.81 |
1621382400000 | 293.2799 |
1621468800000 | 296.68 |
1621555200000 | 297.39 |
1621814400000 | 299.23 |
1621900800000 | 298.7 |
1621987200000 | 299.77 |
1622073600000 | 300 |
1622160000000 | 301.42 |
1622419200000 | 299.96 |
1622505600000 | 299.95 |
1622592000000 | 301.32 |
1622678400000 | 301.68 |
1622764800000 | 303.7 |
1623024000000 | 303.5 |
1623110400000 | 303.5299 |
1623196800000 | 303.15 |
1623283200000 | 304.88 |
1623369600000 | 306.94 |
1623628800000 | 307.64 |
1623715200000 | 307.23 |
1623801600000 | 306.5 |
1623888000000 | 310.44 |
1623974400000 | 308.51 |
1624233600000 | 309.85 |
1624320000000 | 312.27 |
1624406400000 | 310.69 |
1624492800000 | 312.95 |
1624579200000 | 313.33 |
1624838400000 | 314.44 |
1624924800000 | 315.27 |
1625011200000 | 315.67 |
1625097600000 | 316.49 |
1625184000000 | 319.26 |
1625443200000 | 319.05 |
1625529600000 | 319.39 |
1625616000000 | 321.05 |
1625702400000 | 316.77 |
1625788800000 | 319.6 |
1626048000000 | 321.18 |
1626134400000 | 321.72 |
1626220800000 | 321.83 |
1626307200000 | 320.21 |
1626393600000 | 318.49 |
1626652800000 | 313.68 |
1626739200000 | 317.91 |
1626825600000 | 320.29 |
1626912000000 | 321.41 |
1626998400000 | 325.2799 |
1627257600000 | 324.68 |
1627344000000 | 322.62 |
1627430400000 | 323.45 |
1627516800000 | 323.12 |
1627603200000 | 321.66 |
1627862400000 | 321.79 |
1627948800000 | 324.11 |
1628035200000 | 324.0299 |
1628121600000 | 325.9 |
1628208000000 | 327.55 |
1628467200000 | 328.01 |
1628553600000 | 328.76 |
1628640000000 | 329.08 |
1628726400000 | 330.21 |
1628812800000 | 329.57 |
1629072000000 | 329.49 |
1629158400000 | 329.31 |
1629244800000 | 327.01 |
1629331200000 | 326.64 |
1629417600000 | 328.6 |
1629676800000 | 330.49 |
1629763200000 | 330.74 |
1629849600000 | 331.25 |
1629936000000 | 329.49 |
1630022400000 | 331.02 |
1630281600000 | 332.26 |
1630368000000 | 331.6 |
1630454400000 | 331.27 |
1630540800000 | 331.79 |
1630627200000 | 331.82 |
1630886400000 | 333.02 |
1630972800000 | 332.56 |
1631059200000 | 332.21 |
1631145600000 | 330.7799 |
1631232000000 | 328.75 |
1631491200000 | 329.79 |
1631577600000 | 328.5 |
1631664000000 | 329.87 |
1631750400000 | 330.98 |
1631836800000 | 328.9 |
1632096000000 | 323.74 |
1632182400000 | 324.22 |
1632268800000 | 326.51 |
1632355200000 | 329.47 |
1632441600000 | 330.24 |
1632700800000 | 329.57 |
1632787200000 | 323.5 |
1632873600000 | 324.86 |
1632960000000 | 323.3399 |
1633046400000 | 324.97 |
1633305600000 | 320.57 |
1633392000000 | 324.23 |
1633478400000 | 325.8399 |
1633564800000 | 328.8 |
1633651200000 | 328.0899 |
1633910400000 | 326.7 |
1633996800000 | 326.46 |
1634083200000 | 327.24 |
1634169600000 | 332 |
1634256000000 | 334.32 |
1634515200000 | 335.13 |
1634601600000 | 336.4 |
1634688000000 | 337.47 |
1634774400000 | 338.08 |
1634860800000 | 337.83 |
1635120000000 | 339.97 |
1635206400000 | 341.71 |
1635292800000 | 340.14 |
1635379200000 | 340.76 |
1635465600000 | 343.82 |
1635724800000 | 344.65 |
1635811200000 | 345.77 |
1635897600000 | 347.52 |
1635984000000 | 350.31 |
1636070400000 | 350.57 |
1636329600000 | 350.0899 |
1636416000000 | 349.18 |
1636502400000 | 348.27 |
1636588800000 | 349.81 |
1636675200000 | 353.21 |
1636934400000 | 354.19 |
1637020800000 | 357.36 |
1637107200000 | 357.65 |
1637193600000 | 357.25 |
1637280000000 | 357.72 |
1637539200000 | 357.64 |
1637625600000 | 356.57 |
1637712000000 | 358.99 |
1637798400000 | 358.98 |
1637884800000 | 348 |
1638144000000 | 352.48 |
1638230400000 | 346.93 |
1638316800000 | 343.0299 |
1638403200000 | 346.01 |
1638489600000 | 344.32 |
1638748800000 | 347.87 |
1638835200000 | 356.19 |
1638921600000 | 354.8399 |
1639008000000 | 353.8 |
1639094400000 | 355.26 |
1639353600000 | 353.16 |
1639440000000 | 350.58 |
1639526400000 | 355.67 |
1639612800000 | 352.88 |
1639699200000 | 350.65 |
1639958400000 | 345.9 |
1640044800000 | 352.48 |
1640131200000 | 354.22 |
1640217600000 | 357.18 |
1640304000000 | 356.5899 |
1640563200000 | 360.56 |
1640649600000 | 361.23 |
1640736000000 | 359.95 |
1640822400000 | 359.86 |
1640908800000 | 357.81 |
1641168000000 | 361.5 |
1641254400000 | 361.1 |
1641340800000 | 354.91 |
1641427200000 | 354.23 |
1641513600000 | 351.66 |
1641772800000 | 351.42 |
1641859200000 | 353.9 |
1641945600000 | 353.66 |
1642032000000 | 348.32 |
1642118400000 | 348.26 |
1642377600000 | 349.5299 |
1642464000000 | 345.5 |
1642550400000 | 342.63 |
1642636800000 | 340.75 |
1642723200000 | 334.19 |
1642982400000 | 333.22 |
1643068800000 | 330.7 |
1643155200000 | 331.01 |
1643241600000 | 332.5 |
1643328000000 | 338.07 |
1643587200000 | 342.95 |
1643673600000 | 344.76 |
1643760000000 | 346.37 |
1643846400000 | 335.36 |
1643932800000 | 335.98 |
1644192000000 | 335.41 |
1644278400000 | 337.98 |
1644364800000 | 342.97 |
1644451200000 | 337.43 |
1644537600000 | 333.48 |
1644796800000 | 333.46 |
1644883200000 | 336.89 |
1644969600000 | 337.08 |
1645056000000 | 331.05 |
1645142400000 | 328.94 |
1645401600000 | 328.32 |
1645488000000 | 325.44 |
1645574400000 | 321.05 |
1645660800000 | 327.57 |
1645747200000 | 331.74 |
1646006400000 | 331.69 |
1646092800000 | 329.22 |
1646179200000 | 335.37 |
1646265600000 | 333.04 |
1646352000000 | 332.06 |
1646611200000 | 324.29 |
1646697600000 | 321.76 |
1646784000000 | 326.69 |
1646870400000 | 326.1 |
1646956800000 | 323.95 |
1647216000000 | 321.82 |
1647302400000 | 326.89 |
1647388800000 | 334.79 |
1647475200000 | 336.5299 |
1647561600000 | 342.05 |
1647820800000 | 341.8 |
1647907200000 | 346.39 |
1647993600000 | 343.81 |
1648080000000 | 347.22 |
1648166400000 | 348.63 |
1648425600000 | 351.12 |
1648512000000 | 352.4 |
1648598400000 | 349.02 |
1648684800000 | 345.24 |
1648771200000 | 348.5299 |
1649030400000 | 352.92 |
1649116800000 | 350.92 |
1649203200000 | 346.99 |
1649289600000 | 347.68 |
1649376000000 | 348.57 |
1649635200000 | 342.72 |
1649721600000 | 341.89 |
1649808000000 | 345.81 |
1649894400000 | 344.81 |
1650326400000 | 347.55 |
1650412800000 | 345.76 |
1650499200000 | 342.24 |
1650585600000 | 335.2799 |
1650844800000 | 337.22 |
1650931200000 | 330.87 |
1651017600000 | 334.89 |
1651104000000 | 341.99 |
1651190400000 | 332.39 |
1651449600000 | 333.62 |
1651536000000 | 334.57 |
1651622400000 | 341.06 |
1651708800000 | 331.56 |
1651795200000 | 327.45 |
1652054400000 | 318.2799 |
1652140800000 | 318.76 |
1652227200000 | 315.3 |
1652313600000 | 317.94 |
1652400000000 | 326.14 |
1652659200000 | 324.76 |
1652745600000 | 326.9 |
1652832000000 | 317.35 |
1652918400000 | 313.43 |
1653004800000 | 314.99 |
1653264000000 | 317.41 |
1653350400000 | 313.0299 |
1653436800000 | 316.69 |
1653523200000 | 320.85 |
1653609600000 | 328.23 |
1653868800000 | 327.46 |
1653955200000 | 327.04 |
1654041600000 | 325.99 |
1654128000000 | 329.74 |
1654214400000 | 325.14 |
1654473600000 | 326.51 |
1654560000000 | 328.79 |
1654646400000 | 325.65 |
1654732800000 | 320.85 |
1654819200000 | 314.66 |
1655078400000 | 306.3 |
1655164800000 | 304.64 |
1655251200000 | 308.63 |
1655337600000 | 298.12 |
1655424000000 | 298.74 |
1655683200000 | 297.5899 |
1655769600000 | 303.02 |
1655856000000 | 301.6 |
1655942400000 | 305.24 |
1656028800000 | 313.38 |
1656288000000 | 311.99 |
1656374400000 | 309.21 |
1656460800000 | 309.56 |
1656547200000 | 306.75 |
1656633600000 | 310.35 |
1656892800000 | 310.33 |
1656979200000 | 314.7799 |
1657065600000 | 317.3399 |
1657152000000 | 323.23 |
1657238400000 | 323.3 |
1657497600000 | 322.16 |
1657584000000 | 320.62 |
1657670400000 | 317.61 |
1657756800000 | 318.58 |
1657843200000 | 322.05 |
1658102400000 | 317.91 |
1658188800000 | 323.89 |
1658275200000 | 326.95 |
1658361600000 | 330.23 |
1658448000000 | 326.98 |
1658707200000 | 327.41 |
1658793600000 | 326.68 |
1658880000000 | 334.02 |
1658966400000 | 337.1 |
1659052800000 | 340.45 |
1659312000000 | 338.06 |
1659398400000 | 337.86 |
1659484800000 | 344.0299 |
1659571200000 | 342.19 |
1659657600000 | 342.56 |
1659916800000 | 341.3 |
1660003200000 | 339.25 |
1660089600000 | 342.06 |
1660176000000 | 342.15 |
1660262400000 | 349.79 |
1660521600000 | 352.63 |
1660608000000 | 353.44 |
1660694400000 | 351.52 |
1660780800000 | 353.19 |
1660867200000 | 351.4 |
1661126400000 | 347.4 |
1661212800000 | 345.86 |
1661299200000 | 346.3 |
1661385600000 | 350.9 |
1661472000000 | 340.04 |
1661731200000 | 337.98 |
1661817600000 | 334.71 |
1661904000000 | 330.12 |
1661990400000 | 332.51 |
1662076800000 | 328.51 |
1662336000000 | 331.04 |
1662422400000 | 330.08 |
1662508800000 | 332.48 |
1662595200000 | 334.97 |
1662681600000 | 338.06 |
1662940800000 | 339.66 |
1663027200000 | 330.61 |
1663113600000 | 331.29 |
1663200000000 | 328.01 |
1663286400000 | 324.07 |
1663545600000 | 326.06 |
1663632000000 | 323.42 |
1663718400000 | 322.27 |
1663804800000 | 321.08 |
1663891200000 | 318.44 |
1664150400000 | 316.77 |
1664236800000 | 317.24 |
1664323200000 | 321.76 |
1664409600000 | 312.43 |
1664496000000 | 308.17 |
1664755200000 | 314.14 |
1664841600000 | 320.04 |
1664928000000 | 322.16 |
1665014400000 | 319.8399 |
1665100800000 | 313.39 |
1665360000000 | 313.04 |
1665446400000 | 310.18 |
1665532800000 | 309.67 |
1665619200000 | 315.17 |
1665705600000 | 309.15 |
1665964800000 | 314.54 |
1666051200000 | 316.57 |
1666137600000 | 316.33 |
1666224000000 | 313.27 |
1666310400000 | 319.54 |
1666569600000 | 320.74 |
1666656000000 | 323.86 |
1666742400000 | 320.08 |
1666828800000 | 319.8399 |
1666915200000 | 326.58 |
1667174400000 | 326.92 |
1667260800000 | 326.66 |
1667347200000 | 320.5 |
1667433600000 | 319.85 |
1667520000000 | 320.52 |
1667779200000 | 320.6 |
1667865600000 | 320.99 |
1667952000000 | 316.4 |
1668038400000 | 327.79 |
1668124800000 | 327.91 |
1668384000000 | 325.47 |
1668470400000 | 327.24 |
1668556800000 | 323.72 |
1668643200000 | 324.42 |
1668729600000 | 325.24 |
1668988800000 | 326.79 |
1669075200000 | 329.74 |
1669161600000 | 329.54 |
1669248000000 | 329.27 |
1669334400000 | 328.96 |
1669593600000 | 325.01 |
1669680000000 | 325.48 |
1669766400000 | 335.13 |
1669852800000 | 331.18 |
1669939200000 | 330.5299 |
1670198400000 | 324.42 |
1670284800000 | 320.93 |
1670371200000 | 319.96 |
1670457600000 | 320.72 |
1670544000000 | 319.8 |
1670803200000 | 323.05 |
1670889600000 | 323.27 |
1670976000000 | 321.69 |
1671062400000 | 313.21 |
1671148800000 | 310.54 |
1671408000000 | 309.19 |
1671494400000 | 308.21 |
1671580800000 | 313.0899 |
1671667200000 | 309.46 |
1671753600000 | 310.32 |
1672099200000 | 308.51 |
1672185600000 | 306.32 |
1672272000000 | 309.54 |
1672358400000 | 308.3 |
1672617600000 | 308.83 |
1672704000000 | 311.38 |
1672790400000 | 312.66 |
1672876800000 | 311.5299 |
1672963200000 | 315.81 |
1673222400000 | 313.24 |
1673308800000 | 314.71 |
1673395200000 | 317.57 |
1673481600000 | 318.16 |
1673568000000 | 319.43 |
1673827200000 | 319.57 |
1673913600000 | 320.3 |
1674000000000 | 316.44 |
1674086400000 | 314.5299 |
1674172800000 | 318.22 |
1674432000000 | 320.67 |
1674518400000 | 320.32 |
1674604800000 | 319.52 |
1674691200000 | 323.56 |
1674777600000 | 324.93 |
1675036800000 | 320.72 |
1675123200000 | 324.16 |
1675209600000 | 325.22 |
1675296000000 | 329.18 |
1675382400000 | 328.75 |
1675641600000 | 329.5299 |
1675728000000 | 334.22 |
1675814400000 | 330.85 |
1675900800000 | 328.29 |
1675987200000 | 330.33 |
1676246400000 | 332.33 |
1676332800000 | 332.64 |
1676419200000 | 334.27 |
1676505600000 | 331.04 |
1676592000000 | 329.96 |
1676851200000 | 329.63 |
1676937600000 | 324.6 |
1677024000000 | 325.23 |
1677110400000 | 327.12 |
1677196800000 | 324.95 |
1677456000000 | 325.01 |
1677542400000 | 324.04 |
1677628800000 | 320.92 |
1677715200000 | 324.54 |
1677801600000 | 329.68 |
1678060800000 | 328.12 |
1678147200000 | 326.16 |
1678233600000 | 327.36 |
1678320000000 | 322.8 |
1678406400000 | 315.38 |
1678665600000 | 312.94 |
1678752000000 | 317.26 |
1678838400000 | 319.15 |
1678924800000 | 321.75 |
1679011200000 | 318.61 |
1679270400000 | 318.71 |
1679356800000 | 321.3 |
1679443200000 | 317.8 |
1679529600000 | 316.56 |
1679616000000 | 320.08 |
1679875200000 | 320.15 |
1679961600000 | 318.5 |
1680048000000 | 322.7799 |
1680134400000 | 322.97 |
1680220800000 | 328.4 |
1680480000000 | 328.72 |
1680566400000 | 325.63 |
1680652800000 | 325.99 |
1680739200000 | 326.65 |
1681171200000 | 327.1 |
1681257600000 | 324.79 |
1681344000000 | 327.0299 |
1681430400000 | 327.98 |
1681689600000 | 330.8399 |
1681776000000 | 330.2 |
1681862400000 | 330.1 |
1681948800000 | 328.22 |
1682035200000 | 328.63 |
1682294400000 | 327.24 |
1682380800000 | 324.37 |
1682467200000 | 321.74 |
1682553600000 | 327.5 |
1682640000000 | 328.99 |
1682899200000 | 330.56 |
1682985600000 | 327.43 |
1683072000000 | 324.4 |
1683158400000 | 324.17 |
1683244800000 | 329.18 |
1683504000000 | 329.63 |
1683590400000 | 329.74 |
1683676800000 | 330.57 |
1683763200000 | 331.7799 |
1683849600000 | 332.92 |
1684108800000 | 333.83 |
1684195200000 | 332.2799 |
1684281600000 | 336.04 |
1684368000000 | 340.44 |
1684454400000 | 340.14 |
1684713600000 | 340.11 |
1684800000000 | 337.05 |
1684886400000 | 334.38 |
1684972800000 | 337.38 |
1685059200000 | 342.5 |
1685318400000 | 342.6 |
1685404800000 | 341.61 |
1685491200000 | 341.01 |
1685577600000 | 342.71 |
1685664000000 | 347.52 |
1685923200000 | 347.72 |
1686009600000 | 348.96 |
1686096000000 | 346.17 |
1686182400000 | 346.37 |
1686268800000 | 347.39 |
1686528000000 | 350.6 |
1686614400000 | 351.61 |
1686700800000 | 351.42 |
1686787200000 | 353.13 |
1686873600000 | 351.9 |
1687132800000 | 351.22 |
1687219200000 | 350.3399 |
1687305600000 | 346.83 |
1687392000000 | 347.71 |
1687478400000 | 347.04 |
1687737600000 | 344.6 |
1687824000000 | 346.67 |
1687910400000 | 348.69 |
1687996800000 | 349.9 |
1688083200000 | 353.38 |
1688342400000 | 353.88 |
1688428800000 | 353.96 |
1688515200000 | 353.76 |
1688601600000 | 349.89 |
1688688000000 | 346.68 |
1688947200000 | 346.36 |
1689033600000 | 348.1 |
1689120000000 | 347.98 |
1689206400000 | 349.71 |
1689292800000 | 348.62 |
1689552000000 | 349.47 |
1689638400000 | 351.88 |
1689724800000 | 353.87 |
1689811200000 | 352.61 |
1689897600000 | 353.7 |
1690156800000 | 355.77 |
1690243200000 | 357.91 |
1690329600000 | 356.8399 |
1690416000000 | 358.13 |
1690502400000 | 359.97 |
1690761600000 | 360.8 |
1690848000000 | 360.64 |
1690934400000 | 356.61 |
1691020800000 | 355.12 |
1691107200000 | 351.65 |
1691366400000 | 354.56 |
1691452800000 | 354.56 |
1691539200000 | 351.55 |
1691625600000 | 351.54 |
1691712000000 | 351.5299 |
1691971200000 | 354.86 |
1692057600000 | 350.5 |
1692144000000 | 348.88 |
1692230400000 | 346.48 |
1692316800000 | 346.29 |
1692576000000 | 348.02 |
1692662400000 | 348.99 |
1692748800000 | 352.86 |
1692835200000 | 348.94 |
1692921600000 | 352.15 |
1693180800000 | 353.7799 |
1693267200000 | 358.1 |
1693353600000 | 356.68 |
1693440000000 | 358.52 |
1693526400000 | 360.21 |
1693785600000 | 361.01 |
1693872000000 | 362.04 |
1693958400000 | 359.72 |
1694044800000 | 358.97 |
1694131200000 | 358.98 |
1694390400000 | 360.86 |
1694476800000 | 359.8 |
1694563200000 | 359.48 |
1694649600000 | 364.89 |
1694736000000 | 361.75 |
1694995200000 | 360.91 |
1695081600000 | 359.81 |
1695168000000 | 356.67 |
1695254400000 | 352.55 |
1695340800000 | 352.06 |
1695600000000 | 354.9 |
1695686400000 | 350.12 |
1695772800000 | 351.88 |
1695859200000 | 352.35 |
1695945600000 | 351.3 |
1696204800000 | 353.67 |
1696291200000 | 349.43 |
1696377600000 | 351.12 |
1696464000000 | 350.54 |
1696550400000 | 354.2 |
1696809600000 | 355.29 |
1696896000000 | 356.82 |
1696982400000 | 357.68 |
1697068800000 | 358.39 |
1697155200000 | 357.16 |
1697414400000 | 358.69 |
1697500800000 | 357.81 |
1697587200000 | 354.33 |
1697673600000 | 350.14 |
1697760000000 | 345.36 |
1698019200000 | 343.83 |
1698105600000 | 346.85 |
1698192000000 | 343.14 |
1698278400000 | 340.16 |
1698364800000 | 338.0299 |
1698624000000 | 340.4 |
1698710400000 | 343.33 |
1698796800000 | 348.48 |
1698883200000 | 352.47 |
1698969600000 | 352.14 |
1699228800000 | 353.0299 |
1699315200000 | 355.43 |
1699401600000 | 355.19 |
1699488000000 | 353.44 |
1699574400000 | 358.24 |
1699833600000 | 357.97 |
1699920000000 | 359.89 |
1700006400000 | 360.24 |
1700092800000 | 360.14 |
1700179200000 | 360.87 |
1700438400000 | 361.86 |
1700524800000 | 361.4 |
1700611200000 | 364.46 |
1700697600000 | 363.48 |
1700784000000 | 363.04 |
1701043200000 | 362.44 |
1701129600000 | 361.3399 |
1701216000000 | 361.57 |
1701302400000 | 364.68 |
1701388800000 | 368.87 |
1701648000000 | 367.48 |
1701734400000 | 368.01 |
1701820800000 | 367.89 |
1701907200000 | 370.56 |
1701993600000 | 372.38 |
1702252800000 | 374.31 |
1702339200000 | 374.71 |
1702425600000 | 378.22 |
1702512000000 | 373.5899 |
1702598400000 | 376.37 |
1702857600000 | 377.31 |
1702944000000 | 377.22 |
1703030400000 | 373.89 |
1703116800000 | 376.2799 |
1703203200000 | 376.18 |
1703635200000 | 375.67 |
1703721600000 | 376.08 |
1703808000000 | 377.0899 |
1704153600000 | 377.51 |
1704240000000 | 375.52 |
1704326400000 | 373.45 |
1704412800000 | 373.35 |
1704672000000 | 378.18 |
1704758400000 | 379.57 |
1704844800000 | 380.08 |
1704931200000 | 380.5899 |
1705017600000 | 381.14 |
1705276800000 | 381.33 |
1705363200000 | 382.27 |
1705449600000 | 380.41 |
1705536000000 | 383.46 |
1705622400000 | 386.77 |
1705881600000 | 388.02 |
1705968000000 | 390.36 |
1706054400000 | 389.63 |
1706140800000 | 393.16 |
1706227200000 | 392.33 |
1706486400000 | 397.42 |
1706572800000 | 395.92 |
1706659200000 | 390.43 |
1706745600000 | 394.86 |
1706832000000 | 399.43 |
1707091200000 | 401.04 |
1707177600000 | 401.54 |
1707264000000 | 404.0899 |
1707350400000 | 404.07 |
1707436800000 | 405.5899 |
1707696000000 | 405.68 |
1707782400000 | 402.58 |
1707868800000 | 405.86 |
1707955200000 | 406.73 |
1708041600000 | 405.65 |
1708300800000 | 406.04 |
1708387200000 | 402.14 |
1708473600000 | 402.4 |
1708560000000 | 410.4 |
1708646400000 | 410.41 |
1708905600000 | 408.3 |
1708992000000 | 409.12 |
1709078400000 | 408.35 |
1709164800000 | 410.66 |
1709251200000 | 413.61 |
1709510400000 | 412.13 |
1709596800000 | 408.14 |
1709683200000 | 409.04 |
1709769600000 | 412.82 |
1709856000000 | 409.73 |
1710115200000 | 409.33 |
1710201600000 | 414.16 |
1710288000000 | 412.67 |
1710374400000 | 413.41 |
1710460800000 | 410.62 |
1710720000000 | 413.21 |
1710806400000 | 415.8 |
1710892800000 | 418.87 |
1710979200000 | 420.71 |
1711065600000 | 421.96 |
1711324800000 | 419.93 |
1711411200000 | 419.47 |
1711497600000 | 422.21 |
1711584000000 | 422.95 |
1712016000000 | 420.13 |
1712102400000 | 418.69 |
1712188800000 | 413.44 |
1712275200000 | 417.91 |
1712534400000 | 417.0299 |
1712620800000 | 417.3 |
1712707200000 | 417.5299 |
1712793600000 | 421.73 |
1712880000000 | 419.49 |
1713139200000 | 415.14 |
1713225600000 | 412.92 |
1713312000000 | 410.35 |
1713398400000 | 409.12 |
1713484800000 | 404.5899 |
1713744000000 | 408.96 |
1713830400000 | 412.29 |
1713916800000 | 412.72 |
1714003200000 | 409.6 |
1714089600000 | 415.46 |
1714348800000 | 415.18 |
1714435200000 | 410.62 |
1714521600000 | 409.5299 |
1714608000000 | 412.8399 |
1714694400000 | 415.27 |
1714953600000 | 418.77 |
1715040000000 | 420.07 |
1715126400000 | 420.55 |
1715212800000 | 421.33 |
1715299200000 | 422.93 |
1715558400000 | 421.73 |
1715644800000 | 422.69 |
1715731200000 | 426.37 |
1715817600000 | 425.48 |
1715904000000 | 425.57 |
1716163200000 | 426.66 |
1716249600000 | 427.5 |
1716336000000 | 427.06 |
1716422400000 | 425.45 |
1716508800000 | 426.72 |
1716768000000 | 426.83 |
1716854400000 | 426.12 |
1716940800000 | 424.7 |
1717027200000 | 421.57 |
1717113600000 | 423.8 |
1717372800000 | 424.67 |
1717459200000 | 424.95 |
1717545600000 | 429.98 |
1717632000000 | 430.49 |
1717718400000 | 432.12 |
1717977600000 | 435.77 |
1718064000000 | 436.62 |
1718150400000 | 436.4 |
1718236800000 | 438.74 |
1718323200000 | 441.38 |
1718582400000 | 442.79 |
1718668800000 | 443.39 |
1718755200000 | 443.1 |
1718841600000 | 443.39 |
1718928000000 | 443.61 |
1719187200000 | 440.79 |
1719273600000 | 444.36 |
1719360000000 | 445.47 |
1719446400000 | 444.48 |
1719532800000 | 442.72 |
1719792000000 | 443.86 |
1719878400000 | 445.72 |
1719964800000 | 446.23 |
1720051200000 | 446.82 |
1720137600000 | 448.36 |
1720396800000 | 448.28 |
1720483200000 | 448.87 |
1720569600000 | 453.06 |
1720656000000 | 447.94 |
1720742400000 | 449.39 |
1721001600000 | 449.37 |
1721088000000 | 452.02 |
1721174400000 | 444.32 |
1721260800000 | 441.28 |
1721347200000 | 439.29 |
1721606400000 | 443.84 |
1721692800000 | 444.89 |
1721779200000 | 435.22 |
1721865600000 | 431.38 |
1721952000000 | 435.45 |
1722211200000 | 437.32 |
1722297600000 | 435.42 |
1722384000000 | 442.51 |
1722470400000 | 436.94 |
1722556800000 | 423.13 |
1722816000000 | 407.79 |
1722902400000 | 414.17 |
1722988800000 | 412.6 |
1723075200000 | 421.22 |
1723161600000 | 423.26 |
1723420800000 | 422.84 |
1723507200000 | 429.26 |
1723593600000 | 428.63 |
1723680000000 | 437.01 |
1723766400000 | 438.58 |
1724025600000 | 440.05 |
1724112000000 | 438.1 |
1724198400000 | 439.36 |
1724284800000 | 436.29 |
1724371200000 | 438.72 |
1724630400000 | 437.4 |
1724716800000 | 438.49 |
1724803200000 | 437.64 |
1724889600000 | 439.88 |
1724976000000 | 443.83 |
1725235200000 | 443.78 |
1725321600000 | 436.45 |
1725408000000 | 432.67 |
1725494400000 | 431.77 |
1725580800000 | 423.61 |
1725840000000 | 430.35 |
1725926400000 | 432.71 |
1726012800000 | 437.3 |
1726099200000 | 440.2 |
1726185600000 | 440.86 |
1726444800000 | 439.81 |
1726531200000 | 439.6 |
1726617600000 | 438.49 |
1726704000000 | 445.81 |
1726790400000 | 443.81 |
1727049600000 | 445.31 |
1727136000000 | 446.2 |
1727222400000 | 444.71 |
1727308800000 | 447.81 |
1727395200000 | 447.36 |
1727654400000 | 448.02 |
1727740800000 | 447.07 |
1727827200000 | 448.08 |
1727913600000 | 447.69 |
1728000000000 | 452.65 |
1728259200000 | 449.7 |
1728345600000 | 453.01 |
1728432000000 | 456.97 |
1728518400000 | 457.45 |
1728604800000 | 458.93 |
1728864000000 | 463.2 |
1728950400000 | 460.19 |
1729036800000 | 461.94 |
1729123200000 | 464.46 |
1729209600000 | 465.33 |
1729468800000 | 465.06 |
1729555200000 | 465.39 |
1729641600000 | 462.19 |
1729728000000 | 462.58 |
1729814400000 | 461.44 |
1730073600000 | 463.26 |
1730160000000 | 464.88 |
1730246400000 | 460.24 |
1730332800000 | 452.02 |
STOXX Developed Markets Total Market Large ESG-X | STOXX Developed Markets Total Market Large | |
---|---|---|
2017 | 7.2897427186062 | 7.2717177295318 |
2018 | -3.1395951231471 | -3.4457125034293 |
2019 | 31.524714425799 | 30.888758109024 |
2020 | 8.7229968085537 | 7.1809019423189 |
2021 | 32.455849217812 | 32.139698751245 |
2022 | -13.986614170514 | -13.128512419127 |
2023 | 22.698211658568 | 21.358804574399 |
2024 | 24.378894024689 | 24.230315829941 |
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 | CH0476174112 | EDLWESGX | .EDLWESGX | |
Price EUR | CH0476174047 | EDLPESGX | .EDLPESGX | |
Net Return EUR | CH0476174088 | EDLRESGX | .EDLRESGX | |
Gross Return USD | CH0476174344 | EDLZESGX | .EDLZESGX | |
Net Return USD | CH0476174559 | EDLVESGX | .EDLVESGX | |
Price USD | CH0476174468 | EDLLESGX | .EDLLESGX |
Quick Facts
Weighting | Free-float market cap weighted |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Dayend |
Calculation hours | 22:15:00 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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 6.336% |
NVIDIA Corp. | Technology | USA | 6.024% |
Microsoft Corp. | Technology | USA | 5.571% |
Amazon.com Inc. | Retail | USA | 3.290% |
META PLATFORMS CLASS A | Technology | USA | 2.287% |
ALPHABET INC. CL A | Technology | USA | 1.849% |
ALPHABET CLASS C | Technology | USA | 1.779% |
BROADCOM | Technology | USA | 1.458% |
Eli Lilly & Co. | Health Care | USA | 1.306% |
TESLA | Automobiles and Parts | USA | 1.280% |
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 Developed Markets Total Market Large 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.