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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Developed Markets Total Market Large ESG-X | 58,325.4 | 54,212.9 | 110.6 | 52.1 | 3,434.8 | 1.1 | 6.3 | 0.0 | 3.9 |
STOXX Developed Markets Total Market Large | 63,979.2 | 59,447.6 | 107.9 | 52.8 | 3,434.8 | 1.1 | 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 | -1.9 | 17.8 | 35.2 | 23.3 | 86.0 | N/A | N/A | 35.7 | 7.3 | 13.4 |
STOXX Developed Markets Total Market Large | -1.8 | 17.7 | 34.3 | 23.0 | 82.5 | N/A | N/A | 34.8 | 7.2 | 12.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Developed Markets Total Market Large ESG-X | N/A | N/A | 11.6 | 15.9 | 18.7 | N/A | N/A | 2.6 | 0.3 | 0.6 |
STOXX Developed Markets Total Market Large | N/A | N/A | 11.1 | 15.6 | 18.5 | N/A | N/A | 2.6 | 0.3 | 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
(USD, 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 | 99.37 |
1332288000000 | 99.03 |
1332374400000 | 98.44 |
1332460800000 | 98.71 |
1332720000000 | 99.87 |
1332806400000 | 99.82 |
1332892800000 | 99.21 |
1332979200000 | 98.62 |
1333065600000 | 99.11 |
1333324800000 | 100.04 |
1333411200000 | 99.52 |
1333497600000 | 97.66 |
1333584000000 | 97.58 |
1334016000000 | 95.25 |
1334102400000 | 95.83 |
1334188800000 | 97.17 |
1334275200000 | 95.95 |
1334534400000 | 95.86 |
1334620800000 | 97.4 |
1334707200000 | 97.17 |
1334793600000 | 96.7 |
1334880000000 | 97.01 |
1335139200000 | 95.74 |
1335225600000 | 96.36 |
1335312000000 | 97.45 |
1335398400000 | 98 |
1335484800000 | 98.41 |
1335744000000 | 98.06 |
1335830400000 | 98.3 |
1335916800000 | 97.92 |
1336003200000 | 97.41 |
1336089600000 | 95.93 |
1336348800000 | 95.65 |
1336435200000 | 94.9 |
1336521600000 | 94.22 |
1336608000000 | 94.57 |
1336694400000 | 94.39 |
1336953600000 | 93.02 |
1337040000000 | 92.32 |
1337126400000 | 91.63 |
1337212800000 | 90.59 |
1337299200000 | 89.64 |
1337558400000 | 90.65 |
1337644800000 | 91.32 |
1337731200000 | 90.34 |
1337817600000 | 90.63 |
1337904000000 | 90.37 |
1338163200000 | 90.5 |
1338249600000 | 91.42 |
1338336000000 | 89.94 |
1338422400000 | 89.64 |
1338508800000 | 87.73 |
1338768000000 | 87.63 |
1338854400000 | 88.15 |
1338940800000 | 90.18 |
1339027200000 | 90.73 |
1339113600000 | 90.61 |
1339372800000 | 90.24 |
1339459200000 | 90.86 |
1339545600000 | 90.76 |
1339632000000 | 91.22 |
1339718400000 | 92.17 |
1339977600000 | 92.37 |
1340064000000 | 93.55 |
1340150400000 | 93.71 |
1340236800000 | 92.02 |
1340323200000 | 92.03 |
1340582400000 | 90.66 |
1340668800000 | 90.85 |
1340755200000 | 91.68 |
1340841600000 | 91.49 |
1340928000000 | 94.23 |
1341187200000 | 94.54 |
1341273600000 | 95.34 |
1341360000000 | 95.24 |
1341446400000 | 94.64 |
1341532800000 | 93.67 |
1341792000000 | 93.28 |
1341878400000 | 92.83 |
1341964800000 | 92.89 |
1342051200000 | 92.02 |
1342137600000 | 93.42 |
1342396800000 | 93.39 |
1342483200000 | 93.74 |
1342569600000 | 94.54 |
1342656000000 | 95.18 |
1342742400000 | 93.91 |
1343001600000 | 92.46 |
1343088000000 | 91.76 |
1343174400000 | 91.69 |
1343260800000 | 93.67 |
1343347200000 | 95.42 |
1343606400000 | 95.7 |
1343692800000 | 95.48 |
1343779200000 | 95.35 |
1343865600000 | 94.37 |
1343952000000 | 96.31 |
1344211200000 | 96.93 |
1344297600000 | 97.58 |
1344384000000 | 97.58 |
1344470400000 | 97.7 |
1344556800000 | 97.69 |
1344816000000 | 97.58 |
1344902400000 | 97.68 |
1344988800000 | 97.66 |
1345075200000 | 98.52 |
1345161600000 | 98.71 |
1345420800000 | 98.72 |
1345507200000 | 99.02 |
1345593600000 | 98.61 |
1345680000000 | 98.42 |
1345766400000 | 98.53 |
1346025600000 | 98.6 |
1346112000000 | 98.41 |
1346198400000 | 98.34 |
1346284800000 | 97.48 |
1346371200000 | 98.04 |
1346630400000 | 98.18 |
1346716800000 | 97.71 |
1346803200000 | 97.66 |
1346889600000 | 99.61 |
1346976000000 | 100.7 |
1347235200000 | 100.26 |
1347321600000 | 100.66 |
1347408000000 | 101.03 |
1347494400000 | 102.01 |
1347580800000 | 103.36 |
1347840000000 | 103 |
1347926400000 | 102.62 |
1348012800000 | 102.94 |
1348099200000 | 102.43 |
1348185600000 | 102.7 |
1348444800000 | 102.25 |
1348531200000 | 101.94 |
1348617600000 | 100.57 |
1348704000000 | 101.45 |
1348790400000 | 100.7 |
1349049600000 | 101.32 |
1349136000000 | 101.34 |
1349222400000 | 101.35 |
1349308800000 | 102.11 |
1349395200000 | 102.53 |
1349654400000 | 101.87 |
1349740800000 | 100.89 |
1349827200000 | 100.29 |
1349913600000 | 100.58 |
1350000000000 | 100.34 |
1350259200000 | 100.89 |
1350345600000 | 102.22 |
1350432000000 | 102.98 |
1350518400000 | 103.01 |
1350604800000 | 101.61 |
1350864000000 | 101.51 |
1350950400000 | 99.91 |
1351036800000 | 99.85 |
1351123200000 | 100.1 |
1351209600000 | 99.92 |
1351468800000 | 99.65 |
1351555200000 | 100.08 |
1351641600000 | 99.99 |
1351728000000 | 100.91 |
1351814400000 | 100.4 |
1352073600000 | 100.22 |
1352160000000 | 100.83 |
1352246400000 | 99.09 |
1352332800000 | 98.14 |
1352419200000 | 98.15 |
1352678400000 | 98.06 |
1352764800000 | 97.88 |
1352851200000 | 96.79 |
1352937600000 | 96.57 |
1353024000000 | 96.49 |
1353283200000 | 98.66 |
1353369600000 | 98.72 |
1353456000000 | 98.96 |
1353542400000 | 99.44 |
1353628800000 | 100.57 |
1353888000000 | 100.39 |
1353974400000 | 100.12 |
1354060800000 | 100.49 |
1354147200000 | 101.35 |
1354233600000 | 101.32 |
1354492800000 | 101.29 |
1354579200000 | 101.25 |
1354665600000 | 101.41 |
1354752000000 | 101.7 |
1354838400000 | 101.8 |
1355097600000 | 101.89 |
1355184000000 | 102.6 |
1355270400000 | 102.78 |
1355356800000 | 102.44 |
1355443200000 | 102.23 |
1355702400000 | 103.02 |
1355788800000 | 104.04 |
1355875200000 | 104.1 |
1355961600000 | 104.3 |
1356048000000 | 103.48 |
1356307200000 | 103.29 |
1356566400000 | 103.15 |
1356652800000 | 102.42 |
1356912000000 | 103.33 |
1357084800000 | 105.63 |
1357171200000 | 105.39 |
1357257600000 | 105.79 |
1357516800000 | 105.57 |
1357603200000 | 105.24 |
1357689600000 | 105.6 |
1357776000000 | 106.49 |
1357862400000 | 106.77 |
1358121600000 | 106.62 |
1358208000000 | 106.74 |
1358294400000 | 106.48 |
1358380800000 | 107.05 |
1358467200000 | 107.18 |
1358726400000 | 107.3 |
1358812800000 | 107.59 |
1358899200000 | 107.62 |
1358985600000 | 107.87 |
1359072000000 | 108.61 |
1359331200000 | 108.46 |
1359417600000 | 109.06 |
1359504000000 | 108.99 |
1359590400000 | 108.68 |
1359676800000 | 109.59 |
1359936000000 | 108.21 |
1360022400000 | 108.67 |
1360108800000 | 108.86 |
1360195200000 | 108.33 |
1360281600000 | 109 |
1360540800000 | 108.69 |
1360627200000 | 109.31 |
1360713600000 | 109.39 |
1360800000000 | 109.21 |
1360886400000 | 108.85 |
1361145600000 | 109 |
1361232000000 | 109.91 |
1361318400000 | 109.12 |
1361404800000 | 107.65 |
1361491200000 | 108.44 |
1361750400000 | 107.64 |
1361836800000 | 107.2 |
1361923200000 | 108.23 |
1362009600000 | 108.66 |
1362096000000 | 108.42 |
1362355200000 | 108.68 |
1362441600000 | 109.93 |
1362528000000 | 110.11 |
1362614400000 | 110.36 |
1362700800000 | 110.68 |
1362960000000 | 111.18 |
1363046400000 | 111.06 |
1363132800000 | 110.77 |
1363219200000 | 111.57 |
1363305600000 | 111.9 |
1363564800000 | 110.81 |
1363651200000 | 110.43 |
1363737600000 | 111.06 |
1363824000000 | 110.38 |
1363910400000 | 110.88 |
1364169600000 | 110.4 |
1364256000000 | 110.88 |
1364342400000 | 110.63 |
1364428800000 | 111.01 |
1364860800000 | 111.26 |
1364947200000 | 110.48 |
1365033600000 | 110.24 |
1365120000000 | 109.97 |
1365379200000 | 110.56 |
1365465600000 | 111.08 |
1365552000000 | 112.66 |
1365638400000 | 113.49 |
1365724800000 | 112.99 |
1365984000000 | 111.13 |
1366070400000 | 111.76 |
1366156800000 | 110.31 |
1366243200000 | 109.79 |
1366329600000 | 110.39 |
1366588800000 | 110.77 |
1366675200000 | 112.06 |
1366761600000 | 112.55 |
1366848000000 | 113.16 |
1366934400000 | 113.07 |
1367193600000 | 114.01 |
1367280000000 | 114.55 |
1367366400000 | 113.8 |
1367452800000 | 114.09 |
1367539200000 | 115.13 |
1367798400000 | 115.1 |
1367884800000 | 115.89 |
1367971200000 | 116.86 |
1368057600000 | 116.27 |
1368144000000 | 116.28 |
1368403200000 | 116.47 |
1368489600000 | 117.15 |
1368576000000 | 117.6 |
1368662400000 | 117.42 |
1368748800000 | 117.64 |
1369008000000 | 118.19 |
1369094400000 | 118.4 |
1369180800000 | 117.89 |
1369267200000 | 116.43 |
1369353600000 | 116.38 |
1369612800000 | 116.16 |
1369699200000 | 116.84 |
1369785600000 | 116.21 |
1369872000000 | 116.43 |
1369958400000 | 114.8 |
1370217600000 | 114.91 |
1370304000000 | 114.98 |
1370390400000 | 113.23 |
1370476800000 | 113.55 |
1370563200000 | 114.79 |
1370822400000 | 115 |
1370908800000 | 114.22 |
1370995200000 | 113.78 |
1371081600000 | 114.36 |
1371168000000 | 114.28 |
1371427200000 | 115.29 |
1371513600000 | 115.79 |
1371600000000 | 115.14 |
1371686400000 | 111.2 |
1371772800000 | 110.99 |
1372032000000 | 109.39 |
1372118400000 | 110.29 |
1372204800000 | 111.42 |
1372291200000 | 112.24 |
1372377600000 | 112.03 |
1372636800000 | 112.81 |
1372723200000 | 112.89 |
1372809600000 | 112.56 |
1372896000000 | 113.19 |
1372982400000 | 113.27 |
1373241600000 | 113.94 |
1373328000000 | 114.81 |
1373414400000 | 115.18 |
1373500800000 | 117.04 |
1373587200000 | 117.2 |
1373846400000 | 117.35 |
1373932800000 | 117.31 |
1374019200000 | 117.57 |
1374105600000 | 118.14 |
1374192000000 | 118.33 |
1374451200000 | 118.88 |
1374537600000 | 118.82 |
1374624000000 | 118.81 |
1374710400000 | 118.72 |
1374796800000 | 118.61 |
1375056000000 | 118.11 |
1375142400000 | 118.21 |
1375228800000 | 118.02 |
1375315200000 | 119.32 |
1375401600000 | 120.03 |
1375660800000 | 119.81 |
1375747200000 | 119.62 |
1375833600000 | 119.01 |
1375920000000 | 119.67 |
1376006400000 | 119.57 |
1376265600000 | 119.39 |
1376352000000 | 119.67 |
1376438400000 | 119.69 |
1376524800000 | 118.24 |
1376611200000 | 118.31 |
1376870400000 | 117.75 |
1376956800000 | 117.65 |
1377043200000 | 116.84 |
1377129600000 | 117.5 |
1377216000000 | 118.34 |
1377475200000 | 118.04 |
1377561600000 | 116.42 |
1377648000000 | 116.13 |
1377734400000 | 116.22 |
1377820800000 | 115.57 |
1378080000000 | 116.27 |
1378166400000 | 116.66 |
1378252800000 | 117.49 |
1378339200000 | 117.57 |
1378425600000 | 117.97 |
1378684800000 | 119.01 |
1378771200000 | 120.07 |
1378857600000 | 120.57 |
1378944000000 | 120.39 |
1379030400000 | 120.42 |
1379289600000 | 121.41 |
1379376000000 | 121.48 |
1379462400000 | 122.58 |
1379548800000 | 123.52 |
1379635200000 | 122.8 |
1379894400000 | 122.33 |
1379980800000 | 122.16 |
1380067200000 | 122.02 |
1380153600000 | 122.34 |
1380240000000 | 122.2 |
1380499200000 | 121.28 |
1380585600000 | 122.12 |
1380672000000 | 121.94 |
1380758400000 | 121.33 |
1380844800000 | 121.76 |
1381104000000 | 120.87 |
1381190400000 | 119.78 |
1381276800000 | 119.59 |
1381363200000 | 121.7 |
1381449600000 | 122.6 |
1381708800000 | 123.02 |
1381795200000 | 122.71 |
1381881600000 | 123.72 |
1381968000000 | 124.96 |
1382054400000 | 125.93 |
1382313600000 | 126.02 |
1382400000000 | 126.88 |
1382486400000 | 126.11 |
1382572800000 | 126.61 |
1382659200000 | 126.64 |
1382918400000 | 126.82 |
1383004800000 | 127.15 |
1383091200000 | 126.95 |
1383177600000 | 126.2 |
1383264000000 | 125.9 |
1383523200000 | 126.32 |
1383609600000 | 125.96 |
1383696000000 | 126.68 |
1383782400000 | 125.17 |
1383868800000 | 125.85 |
1384128000000 | 126.21 |
1384214400000 | 126.04 |
1384300800000 | 126.36 |
1384387200000 | 127.28 |
1384473600000 | 127.95 |
1384732800000 | 128.08 |
1384819200000 | 127.6 |
1384905600000 | 127.26 |
1384992000000 | 127.72 |
1385078400000 | 128.3 |
1385337600000 | 128.39 |
1385424000000 | 128.25 |
1385510400000 | 128.53 |
1385596800000 | 128.86 |
1385683200000 | 128.85 |
1385942400000 | 128.3 |
1386028800000 | 127.61 |
1386115200000 | 126.96 |
1386201600000 | 126.5 |
1386288000000 | 127.67 |
1386547200000 | 128.06 |
1386633600000 | 127.75 |
1386720000000 | 126.61 |
1386806400000 | 125.74 |
1386892800000 | 125.64 |
1387152000000 | 126.5 |
1387238400000 | 126.03 |
1387324800000 | 127.78 |
1387411200000 | 128.21 |
1387497600000 | 128.85 |
1387756800000 | 129.73 |
1387843200000 | 129.89 |
1388102400000 | 131.08 |
1388361600000 | 131.24 |
1388448000000 | 131.61 |
1388620800000 | 130.32 |
1388707200000 | 130.4 |
1388966400000 | 130.01 |
1389052800000 | 130.55 |
1389139200000 | 130.79 |
1389225600000 | 130.48 |
1389312000000 | 131.19 |
1389571200000 | 130.39 |
1389657600000 | 130.97 |
1389744000000 | 131.67 |
1389830400000 | 131.58 |
1389916800000 | 131.37 |
1390176000000 | 131.35 |
1390262400000 | 131.51 |
1390348800000 | 131.62 |
1390435200000 | 130.77 |
1390521600000 | 128.2 |
1390780800000 | 127.12 |
1390867200000 | 127.6 |
1390953600000 | 126.94 |
1391040000000 | 127.38 |
1391126400000 | 126.62 |
1391385600000 | 124.5 |
1391472000000 | 124.41 |
1391558400000 | 124.66 |
1391644800000 | 126.32 |
1391731200000 | 127.82 |
1391990400000 | 128.22 |
1392076800000 | 129.62 |
1392163200000 | 129.89 |
1392249600000 | 130.34 |
1392336000000 | 130.89 |
1392595200000 | 131.12 |
1392681600000 | 131.66 |
1392768000000 | 131.21 |
1392854400000 | 131.32 |
1392940800000 | 131.61 |
1393200000000 | 132.36 |
1393286400000 | 132.42 |
1393372800000 | 132.05 |
1393459200000 | 132.34 |
1393545600000 | 132.93 |
1393804800000 | 131.28 |
1393891200000 | 133.14 |
1393977600000 | 133.31 |
1394064000000 | 133.91 |
1394150400000 | 133.53 |
1394409600000 | 133.22 |
1394496000000 | 132.89 |
1394582400000 | 132.43 |
1394668800000 | 131.22 |
1394755200000 | 130.35 |
1395014400000 | 131.45 |
1395100800000 | 132.4 |
1395187200000 | 131.85 |
1395273600000 | 131.68 |
1395360000000 | 131.55 |
1395619200000 | 130.94 |
1395705600000 | 131.75 |
1395792000000 | 131.62 |
1395878400000 | 131.56 |
1395964800000 | 132.25 |
1396224000000 | 133.23 |
1396310400000 | 134.07 |
1396396800000 | 134.4 |
1396483200000 | 134.23 |
1396569600000 | 133.44 |
1396828800000 | 132.08 |
1396915200000 | 132.43 |
1397001600000 | 133.39 |
1397088000000 | 131.79 |
1397174400000 | 130.42 |
1397433600000 | 130.96 |
1397520000000 | 131.15 |
1397606400000 | 132.58 |
1397692800000 | 132.99 |
1398124800000 | 134.09 |
1398211200000 | 133.84 |
1398297600000 | 134.03 |
1398384000000 | 133.12 |
1398643200000 | 133.35 |
1398729600000 | 134.12 |
1398816000000 | 134.58 |
1398902400000 | 134.79 |
1398988800000 | 134.68 |
1399248000000 | 134.79 |
1399334400000 | 134.22 |
1399420800000 | 134.33 |
1399507200000 | 134.64 |
1399593600000 | 134.37 |
1399852800000 | 135.33 |
1399939200000 | 135.59 |
1400025600000 | 135.43 |
1400112000000 | 134.46 |
1400198400000 | 134.63 |
1400457600000 | 134.82 |
1400544000000 | 134.22 |
1400630400000 | 134.95 |
1400716800000 | 135.41 |
1400803200000 | 135.89 |
1401062400000 | 136.33 |
1401148800000 | 136.68 |
1401235200000 | 136.54 |
1401321600000 | 137.13 |
1401408000000 | 137.26 |
1401667200000 | 137.44 |
1401753600000 | 137.39 |
1401840000000 | 137.54 |
1401926400000 | 138.16 |
1402012800000 | 138.87 |
1402272000000 | 139 |
1402358400000 | 138.97 |
1402444800000 | 138.7 |
1402531200000 | 138.2 |
1402617600000 | 138.36 |
1402876800000 | 138.32 |
1402963200000 | 138.44 |
1403049600000 | 139.15 |
1403136000000 | 139.96 |
1403222400000 | 139.86 |
1403481600000 | 139.79 |
1403568000000 | 139.14 |
1403654400000 | 139.26 |
1403740800000 | 139.17 |
1403827200000 | 139.48 |
1404086400000 | 139.63 |
1404172800000 | 140.62 |
1404259200000 | 140.82 |
1404345600000 | 141.4 |
1404432000000 | 141.33 |
1404691200000 | 140.62 |
1404777600000 | 139.52 |
1404864000000 | 139.92 |
1404950400000 | 139 |
1405036800000 | 139.15 |
1405296000000 | 140.07 |
1405382400000 | 139.66 |
1405468800000 | 140.51 |
1405555200000 | 139.12 |
1405641600000 | 139.9 |
1405900800000 | 139.54 |
1405987200000 | 140.39 |
1406073600000 | 140.7 |
1406160000000 | 140.88 |
1406246400000 | 140.21 |
1406505600000 | 140.21 |
1406592000000 | 139.92 |
1406678400000 | 139.67 |
1406764800000 | 137.53 |
1406851200000 | 136.84 |
1407110400000 | 137.2 |
1407196800000 | 136.25 |
1407283200000 | 135.86 |
1407369600000 | 135.12 |
1407456000000 | 135.61 |
1407715200000 | 136.45 |
1407801600000 | 136.23 |
1407888000000 | 137.1 |
1407974400000 | 137.66 |
1408060800000 | 137.58 |
1408320000000 | 138.66 |
1408406400000 | 139.3 |
1408492800000 | 139.4 |
1408579200000 | 139.95 |
1408665600000 | 139.47 |
1408924800000 | 140.26 |
1409011200000 | 140.6 |
1409097600000 | 140.7 |
1409184000000 | 140.19 |
1409270400000 | 140.52 |
1409529600000 | 140.51 |
1409616000000 | 140.48 |
1409702400000 | 140.88 |
1409788800000 | 140.7 |
1409875200000 | 140.86 |
1410134400000 | 140.41 |
1410220800000 | 139.57 |
1410307200000 | 139.85 |
1410393600000 | 139.95 |
1410480000000 | 139.36 |
1410739200000 | 139.15 |
1410825600000 | 139.67 |
1410912000000 | 139.91 |
1410998400000 | 140.6 |
1411084800000 | 140.38 |
1411344000000 | 139.27 |
1411430400000 | 138.5 |
1411516800000 | 139.18 |
1411603200000 | 137.41 |
1411689600000 | 137.92 |
1411948800000 | 137.4 |
1412035200000 | 137.15 |
1412121600000 | 135.59 |
1412208000000 | 134.7 |
1412294400000 | 135.35 |
1412553600000 | 135.67 |
1412640000000 | 134.15 |
1412726400000 | 135.18 |
1412812800000 | 133.54 |
1412899200000 | 131.37 |
1413158400000 | 130.24 |
1413244800000 | 129.99 |
1413331200000 | 128.65 |
1413417600000 | 128.36 |
1413504000000 | 130.15 |
1413763200000 | 131.13 |
1413849600000 | 133.2 |
1413936000000 | 132.88 |
1414022400000 | 133.99 |
1414108800000 | 134.65 |
1414368000000 | 134.55 |
1414454400000 | 135.97 |
1414540800000 | 136.12 |
1414627200000 | 136.4 |
1414713600000 | 137.99 |
1414972800000 | 137.27 |
1415059200000 | 137.19 |
1415145600000 | 137.86 |
1415232000000 | 138.04 |
1415318400000 | 137.92 |
1415577600000 | 138.58 |
1415664000000 | 138.77 |
1415750400000 | 138.64 |
1415836800000 | 138.81 |
1415923200000 | 138.91 |
1416182400000 | 138.76 |
1416268800000 | 139.86 |
1416355200000 | 139.55 |
1416441600000 | 139.58 |
1416528000000 | 140.52 |
1416787200000 | 140.8 |
1416873600000 | 141.01 |
1416960000000 | 141.5 |
1417046400000 | 141.29 |
1417132800000 | 140.96 |
1417392000000 | 140.15 |
1417478400000 | 140.63 |
1417564800000 | 140.86 |
1417651200000 | 140.64 |
1417737600000 | 140.88 |
1417996800000 | 139.92 |
1418083200000 | 139.47 |
1418169600000 | 137.62 |
1418256000000 | 137.76 |
1418342400000 | 135.77 |
1418601600000 | 134.09 |
1418688000000 | 134.08 |
1418774400000 | 135.42 |
1418860800000 | 138.23 |
1418947200000 | 139.05 |
1419206400000 | 139.6 |
1419292800000 | 139.61 |
1419379200000 | 139.75 |
1419811200000 | 140.24 |
1419897600000 | 139.37 |
1419984000000 | 138.44 |
1420156800000 | 138.04 |
1420416000000 | 135.27 |
1420502400000 | 133.83 |
1420588800000 | 134.52 |
1420675200000 | 137.17 |
1420761600000 | 136.24 |
1421020800000 | 135.68 |
1421107200000 | 135.82 |
1421193600000 | 134.72 |
1421280000000 | 134.45 |
1421366400000 | 135.54 |
1421625600000 | 136.07 |
1421712000000 | 136.38 |
1421798400000 | 137.08 |
1421884800000 | 138.46 |
1421971200000 | 138.26 |
1422230400000 | 138.57 |
1422316800000 | 137.86 |
1422403200000 | 136.47 |
1422489600000 | 136.91 |
1422576000000 | 135.54 |
1422835200000 | 136.92 |
1422921600000 | 138.61 |
1423008000000 | 138.64 |
1423094400000 | 139.59 |
1423180800000 | 139.12 |
1423440000000 | 138.56 |
1423526400000 | 139.53 |
1423612800000 | 139.24 |
1423699200000 | 140.8 |
1423785600000 | 141.77 |
1424044800000 | 141.84 |
1424131200000 | 142.02 |
1424217600000 | 142.26 |
1424304000000 | 142.49 |
1424390400000 | 143.08 |
1424649600000 | 143.28 |
1424736000000 | 143.69 |
1424822400000 | 143.82 |
1424908800000 | 143.66 |
1424995200000 | 143.52 |
1425254400000 | 143.89 |
1425340800000 | 143.21 |
1425427200000 | 142.66 |
1425513600000 | 142.85 |
1425600000000 | 141.12 |
1425859200000 | 141.15 |
1425945600000 | 138.69 |
1426032000000 | 138.59 |
1426118400000 | 140.11 |
1426204800000 | 139.44 |
1426464000000 | 141.13 |
1426550400000 | 140.85 |
1426636800000 | 142.25 |
1426723200000 | 142.05 |
1426809600000 | 143.96 |
1427068800000 | 144.21 |
1427155200000 | 143.8 |
1427241600000 | 142.44 |
1427328000000 | 141.53 |
1427414400000 | 141.62 |
1427673600000 | 142.64 |
1427760000000 | 141.28 |
1427846400000 | 141.05 |
1427932800000 | 141.92 |
1428364800000 | 143.11 |
1428451200000 | 143.3 |
1428537600000 | 143.79 |
1428624000000 | 144.46 |
1428883200000 | 143.91 |
1428969600000 | 144.44 |
1429056000000 | 144.8 |
1429142400000 | 144.97 |
1429228800000 | 143.55 |
1429488000000 | 144.47 |
1429574400000 | 144.71 |
1429660800000 | 145.17 |
1429747200000 | 145.65 |
1429833600000 | 146.36 |
1430092800000 | 146.52 |
1430179200000 | 146.67 |
1430265600000 | 146.05 |
1430352000000 | 144.62 |
1430438400000 | 145.45 |
1430697600000 | 145.74 |
1430784000000 | 144.29 |
1430870400000 | 144.23 |
1430956800000 | 144.02 |
1431043200000 | 146.16 |
1431302400000 | 145.68 |
1431388800000 | 145.34 |
1431475200000 | 145.75 |
1431561600000 | 146.92 |
1431648000000 | 147.19 |
1431907200000 | 147.38 |
1431993600000 | 147.05 |
1432080000000 | 147.01 |
1432166400000 | 147.62 |
1432252800000 | 147.05 |
1432512000000 | 147.06 |
1432598400000 | 145.23 |
1432684800000 | 146.35 |
1432771200000 | 146.23 |
1432857600000 | 145.22 |
1433116800000 | 145.17 |
1433203200000 | 145.51 |
1433289600000 | 146.19 |
1433376000000 | 145.07 |
1433462400000 | 143.85 |
1433721600000 | 143.17 |
1433808000000 | 143.12 |
1433894400000 | 145.23 |
1433980800000 | 145.47 |
1434067200000 | 144.68 |
1434326400000 | 143.62 |
1434412800000 | 144.13 |
1434499200000 | 143.99 |
1434585600000 | 145.5 |
1434672000000 | 144.98 |
1434931200000 | 146.88 |
1435017600000 | 146.94 |
1435104000000 | 146.12 |
1435190400000 | 145.83 |
1435276800000 | 145.42 |
1435536000000 | 142.18 |
1435622400000 | 142.02 |
1435708800000 | 143 |
1435795200000 | 142.99 |
1435881600000 | 142.74 |
1436140800000 | 141.5 |
1436227200000 | 141.05 |
1436313600000 | 139.61 |
1436400000000 | 140.55 |
1436486400000 | 142.79 |
1436745600000 | 144.07 |
1436832000000 | 144.95 |
1436918400000 | 144.9 |
1437004800000 | 146.08 |
1437091200000 | 146.1 |
1437350400000 | 146.25 |
1437436800000 | 145.88 |
1437523200000 | 144.92 |
1437609600000 | 144.64 |
1437696000000 | 143.2 |
1437955200000 | 142.25 |
1438041600000 | 143.33 |
1438128000000 | 144.39 |
1438214400000 | 144.3 |
1438300800000 | 144.72 |
1438560000000 | 144.39 |
1438646400000 | 144.13 |
1438732800000 | 144.5 |
1438819200000 | 143.66 |
1438905600000 | 143.22 |
1439164800000 | 144.78 |
1439251200000 | 143.37 |
1439337600000 | 142.75 |
1439424000000 | 142.73 |
1439510400000 | 142.9 |
1439769600000 | 143.38 |
1439856000000 | 143.03 |
1439942400000 | 141.55 |
1440028800000 | 139.14 |
1440115200000 | 135.23 |
1440374400000 | 130.16 |
1440460800000 | 129.81 |
1440547200000 | 132.62 |
1440633600000 | 135.43 |
1440720000000 | 135.98 |
1440979200000 | 134.92 |
1441065600000 | 131.26 |
1441152000000 | 132.59 |
1441238400000 | 133.14 |
1441324800000 | 130.91 |
1441584000000 | 131.16 |
1441670400000 | 133.56 |
1441756800000 | 133.61 |
1441843200000 | 133.42 |
1441929600000 | 133.55 |
1442188800000 | 132.94 |
1442275200000 | 134.13 |
1442361600000 | 135.8 |
1442448000000 | 135.7 |
1442534400000 | 133.82 |
1442793600000 | 133.72 |
1442880000000 | 131.39 |
1442966400000 | 131.09 |
1443052800000 | 130.27 |
1443139200000 | 130.83 |
1443398400000 | 127.94 |
1443484800000 | 127.22 |
1443571200000 | 129.81 |
1443657600000 | 130.38 |
1443744000000 | 131.93 |
1444003200000 | 134.41 |
1444089600000 | 134.64 |
1444176000000 | 135.61 |
1444262400000 | 136.44 |
1444348800000 | 137.24 |
1444608000000 | 137.35 |
1444694400000 | 136.25 |
1444780800000 | 135.63 |
1444867200000 | 137.57 |
1444953600000 | 138.32 |
1445212800000 | 138.04 |
1445299200000 | 137.79 |
1445385600000 | 137.35 |
1445472000000 | 138.78 |
1445558400000 | 140.39 |
1445817600000 | 140.29 |
1445904000000 | 139.65 |
1445990400000 | 141.14 |
1446076800000 | 140.55 |
1446163200000 | 140.33 |
1446422400000 | 141.18 |
1446508800000 | 141.44 |
1446595200000 | 141.14 |
1446681600000 | 140.93 |
1446768000000 | 140.49 |
1447027200000 | 139.43 |
1447113600000 | 139.38 |
1447200000000 | 139.48 |
1447286400000 | 137.85 |
1447372800000 | 136.38 |
1447632000000 | 137.42 |
1447718400000 | 138.16 |
1447804800000 | 139.44 |
1447891200000 | 140.13 |
1447977600000 | 140.35 |
1448236800000 | 139.86 |
1448323200000 | 139.65 |
1448409600000 | 139.83 |
1448496000000 | 140.33 |
1448582400000 | 140.08 |
1448841600000 | 139.54 |
1448928000000 | 140.86 |
1449014400000 | 139.78 |
1449100800000 | 138.21 |
1449187200000 | 139.68 |
1449446400000 | 139.02 |
1449532800000 | 137.73 |
1449619200000 | 137.2 |
1449705600000 | 137.21 |
1449792000000 | 134.96 |
1450051200000 | 134.57 |
1450137600000 | 135.81 |
1450224000000 | 137.62 |
1450310400000 | 136.49 |
1450396800000 | 134.63 |
1450656000000 | 135.08 |
1450742400000 | 135.99 |
1450828800000 | 137.72 |
1450915200000 | 137.95 |
1451260800000 | 137.62 |
1451347200000 | 138.98 |
1451433600000 | 138.19 |
1451520000000 | 137.01 |
1451865600000 | 134.28 |
1451952000000 | 134.22 |
1452038400000 | 132.55 |
1452124800000 | 129.67 |
1452211200000 | 128.4 |
1452470400000 | 128.09 |
1452556800000 | 128.6 |
1452643200000 | 127.04 |
1452729600000 | 127.6 |
1452816000000 | 125.16 |
1453075200000 | 124.61 |
1453161600000 | 125.22 |
1453248000000 | 122.88 |
1453334400000 | 123.46 |
1453420800000 | 126.69 |
1453680000000 | 125.3 |
1453766400000 | 126.5 |
1453852800000 | 126.09 |
1453939200000 | 126.17 |
1454025600000 | 128.59 |
1454284800000 | 128.86 |
1454371200000 | 126.52 |
1454457600000 | 126.6 |
1454544000000 | 127.28 |
1454630400000 | 125.1 |
1454889600000 | 122.96 |
1454976000000 | 122.21 |
1455062400000 | 122.15 |
1455148800000 | 120.65 |
1455235200000 | 122.26 |
1455494400000 | 123.62 |
1455580800000 | 125.01 |
1455667200000 | 127.03 |
1455753600000 | 126.89 |
1455840000000 | 126.44 |
1456099200000 | 128.08 |
1456185600000 | 126.55 |
1456272000000 | 126.06 |
1456358400000 | 127.71 |
1456444800000 | 127.78 |
1456704000000 | 127.08 |
1456790400000 | 129.52 |
1456876800000 | 130.6 |
1456963200000 | 131.35 |
1457049600000 | 132.08 |
1457308800000 | 132.01 |
1457395200000 | 130.9 |
1457481600000 | 131.29 |
1457568000000 | 131.17 |
1457654400000 | 133.66 |
1457913600000 | 133.78 |
1458000000000 | 133.1 |
1458086400000 | 133.25 |
1458172800000 | 134.87 |
1458259200000 | 135.14 |
1458518400000 | 135.03 |
1458604800000 | 135.01 |
1458691200000 | 134.06 |
1458777600000 | 133.28 |
1459209600000 | 134.41 |
1459296000000 | 135.83 |
1459382400000 | 135.37 |
1459468800000 | 134.8 |
1459728000000 | 134.9 |
1459814400000 | 133 |
1459900800000 | 134.31 |
1459987200000 | 133.27 |
1460073600000 | 134.09 |
1460332800000 | 134.06 |
1460419200000 | 135.08 |
1460505600000 | 137.02 |
1460592000000 | 137.62 |
1460678400000 | 137.46 |
1460937600000 | 137.84 |
1461024000000 | 139.21 |
1461110400000 | 139.42 |
1461196800000 | 139.08 |
1461283200000 | 138.66 |
1461542400000 | 138.34 |
1461628800000 | 138.52 |
1461715200000 | 138.41 |
1461801600000 | 137.69 |
1461888000000 | 137.04 |
1462147200000 | 137.54 |
1462233600000 | 136.14 |
1462320000000 | 134.91 |
1462406400000 | 134.68 |
1462492800000 | 134.86 |
1462752000000 | 134.93 |
1462838400000 | 136.55 |
1462924800000 | 135.77 |
1463011200000 | 135.48 |
1463097600000 | 134.4 |
1463356800000 | 135.48 |
1463443200000 | 134.87 |
1463529600000 | 135.04 |
1463616000000 | 133.88 |
1463702400000 | 134.89 |
1463961600000 | 134.55 |
1464048000000 | 136.23 |
1464134400000 | 137.52 |
1464220800000 | 137.82 |
1464307200000 | 138.2 |
1464566400000 | 138.27 |
1464652800000 | 138.05 |
1464739200000 | 137.91 |
1464825600000 | 137.98 |
1464912000000 | 138.18 |
1465171200000 | 138.81 |
1465257600000 | 139.43 |
1465344000000 | 139.81 |
1465430400000 | 138.9 |
1465516800000 | 136.97 |
1465776000000 | 135.36 |
1465862400000 | 134.11 |
1465948800000 | 134.35 |
1466035200000 | 133.96 |
1466121600000 | 134.54 |
1466380800000 | 136.81 |
1466467200000 | 137.28 |
1466553600000 | 137.24 |
1466640000000 | 139.27 |
1466726400000 | 132.27 |
1466985600000 | 129.2 |
1467072000000 | 131.54 |
1467158400000 | 134.53 |
1467244800000 | 136.02 |
1467331200000 | 136.61 |
1467590400000 | 136.62 |
1467676800000 | 135.4 |
1467763200000 | 135 |
1467849600000 | 135.33 |
1467936000000 | 136.85 |
1468195200000 | 137.99 |
1468281600000 | 139.29 |
1468368000000 | 139.58 |
1468454400000 | 140.42 |
1468540800000 | 140.22 |
1468800000000 | 140.52 |
1468886400000 | 140.01 |
1468972800000 | 140.8 |
1469059200000 | 140.61 |
1469145600000 | 140.8 |
1469404800000 | 140.53 |
1469491200000 | 140.64 |
1469577600000 | 140.75 |
1469664000000 | 140.78 |
1469750400000 | 141.95 |
1470009600000 | 141.68 |
1470096000000 | 140.7 |
1470182400000 | 140.57 |
1470268800000 | 140.97 |
1470355200000 | 141.81 |
1470614400000 | 142.09 |
1470700800000 | 142.83 |
1470787200000 | 142.7 |
1470873600000 | 143.47 |
1470960000000 | 143.47 |
1471219200000 | 143.8 |
1471305600000 | 143.15 |
1471392000000 | 143.22 |
1471478400000 | 143.61 |
1471564800000 | 143.22 |
1471824000000 | 143.25 |
1471910400000 | 143.76 |
1471996800000 | 143.18 |
1472083200000 | 142.82 |
1472169600000 | 142.78 |
1472428800000 | 142.75 |
1472515200000 | 142.69 |
1472601600000 | 142.3 |
1472688000000 | 142.6 |
1472774400000 | 143.52 |
1473033600000 | 143.73 |
1473120000000 | 144.39 |
1473206400000 | 144.57 |
1473292800000 | 144.34 |
1473379200000 | 141.39 |
1473638400000 | 142.05 |
1473724800000 | 140.31 |
1473811200000 | 140.14 |
1473897600000 | 141.2 |
1473984000000 | 140.48 |
1474243200000 | 140.99 |
1474329600000 | 141.05 |
1474416000000 | 142.52 |
1474502400000 | 144.12 |
1474588800000 | 143.19 |
1474848000000 | 141.93 |
1474934400000 | 142.39 |
1475020800000 | 142.95 |
1475107200000 | 142.53 |
1475193600000 | 143.04 |
1475452800000 | 142.81 |
1475539200000 | 142.5 |
1475625600000 | 142.87 |
1475712000000 | 142.7 |
1475798400000 | 142.26 |
1476057600000 | 142.88 |
1476144000000 | 141.28 |
1476230400000 | 140.86 |
1476316800000 | 140.32 |
1476403200000 | 140.74 |
1476662400000 | 140.2 |
1476748800000 | 141.34 |
1476835200000 | 141.78 |
1476921600000 | 141.59 |
1477008000000 | 141.36 |
1477267200000 | 141.78 |
1477353600000 | 141.35 |
1477440000000 | 141.17 |
1477526400000 | 140.83 |
1477612800000 | 140.35 |
1477872000000 | 140.19 |
1477958400000 | 139.57 |
1478044800000 | 138.67 |
1478131200000 | 138.12 |
1478217600000 | 137.57 |
1478476800000 | 139.8 |
1478563200000 | 140.39 |
1478649600000 | 140.9 |
1478736000000 | 141.33 |
1478822400000 | 141 |
1479081600000 | 140.52 |
1479168000000 | 141.38 |
1479254400000 | 141.16 |
1479340800000 | 141.9 |
1479427200000 | 141.08 |
1479686400000 | 142.15 |
1479772800000 | 142.29 |
1479859200000 | 141.98 |
1479945600000 | 142.29 |
1480032000000 | 142.94 |
1480291200000 | 142.21 |
1480377600000 | 142.45 |
1480464000000 | 142.25 |
1480550400000 | 141.9 |
1480636800000 | 141.9 |
1480896000000 | 142.67 |
1480982400000 | 143.49 |
1481068800000 | 145.39 |
1481155200000 | 145.69 |
1481241600000 | 146.39 |
1481500800000 | 146.38 |
1481587200000 | 147.67 |
1481673600000 | 146.88 |
1481760000000 | 146.2 |
1481846400000 | 146.2 |
1482105600000 | 146.5 |
1482192000000 | 146.74 |
1482278400000 | 146.62 |
1482364800000 | 146.49 |
1482451200000 | 146.6 |
1482796800000 | 146.74 |
1482883200000 | 145.92 |
1482969600000 | 146.11 |
1483056000000 | 145.9 |
1483315200000 | 146.06 |
1483401600000 | 146.53 |
1483488000000 | 147.85 |
1483574400000 | 148.56 |
1483660800000 | 148.72 |
1483920000000 | 148.22 |
1484006400000 | 148.44 |
1484092800000 | 148.3 |
1484179200000 | 148.77 |
1484265600000 | 149.18 |
1484524800000 | 148.79 |
1484611200000 | 148.7 |
1484697600000 | 148.92 |
1484784000000 | 148.12 |
1484870400000 | 148.71 |
1485129600000 | 148.53 |
1485216000000 | 149.22 |
1485302400000 | 150.48 |
1485388800000 | 150.34 |
1485475200000 | 150.32 |
1485734400000 | 149.36 |
1485820800000 | 149.34 |
1485907200000 | 149.47 |
1485993600000 | 149.56 |
1486080000000 | 150.44 |
1486339200000 | 149.84 |
1486425600000 | 149.73 |
1486512000000 | 150.11 |
1486598400000 | 150.65 |
1486684800000 | 151.2 |
1486944000000 | 151.95 |
1487030400000 | 152.02 |
1487116800000 | 152.94 |
1487203200000 | 153.2 |
1487289600000 | 153.23 |
1487548800000 | 153.25 |
1487635200000 | 153.71 |
1487721600000 | 153.7 |
1487808000000 | 153.91 |
1487894400000 | 153.53 |
1488153600000 | 153.56 |
1488240000000 | 153.28 |
1488326400000 | 154.82 |
1488412800000 | 154.22 |
1488499200000 | 154.33 |
1488758400000 | 154.05 |
1488844800000 | 153.58 |
1488931200000 | 153.19 |
1489017600000 | 153.33 |
1489104000000 | 154.18 |
1489363200000 | 154.49 |
1489449600000 | 153.88 |
1489536000000 | 154.81 |
1489622400000 | 155.68 |
1489708800000 | 155.58 |
1489968000000 | 155.38 |
1490054400000 | 154.17 |
1490140800000 | 153.94 |
1490227200000 | 154.13 |
1490313600000 | 154.19 |
1490572800000 | 154.16 |
1490659200000 | 155.33 |
1490745600000 | 155.24 |
1490832000000 | 155.59 |
1490918400000 | 155.08 |
1491177600000 | 154.68 |
1491264000000 | 154.81 |
1491350400000 | 154.46 |
1491436800000 | 154.53 |
1491523200000 | 154.41 |
1491782400000 | 154.51 |
1491868800000 | 154.54 |
1491955200000 | 154.13 |
1492041600000 | 153.28 |
1492473600000 | 153.59 |
1492560000000 | 153.42 |
1492646400000 | 154.48 |
1492732800000 | 154.06 |
1492992000000 | 156.66 |
1493078400000 | 157.59 |
1493164800000 | 157.63 |
1493251200000 | 157.54 |
1493337600000 | 157.38 |
1493596800000 | 157.79 |
1493683200000 | 158.09 |
1493769600000 | 157.96 |
1493856000000 | 158.29 |
1493942400000 | 159.12 |
1494201600000 | 159.22 |
1494288000000 | 158.93 |
1494374400000 | 159.16 |
1494460800000 | 158.89 |
1494547200000 | 159.1 |
1494806400000 | 159.82 |
1494892800000 | 160.28 |
1494979200000 | 158.17 |
1495065600000 | 158.1 |
1495152000000 | 159.26 |
1495411200000 | 160.09 |
1495497600000 | 160.29 |
1495584000000 | 160.35 |
1495670400000 | 160.91 |
1495756800000 | 160.74 |
1496016000000 | 160.68 |
1496102400000 | 160.56 |
1496188800000 | 160.7 |
1496275200000 | 161.62 |
1496361600000 | 162.64 |
1496620800000 | 162.38 |
1496707200000 | 161.89 |
1496793600000 | 161.97 |
1496880000000 | 161.78 |
1496966400000 | 161.63 |
1497225600000 | 161.28 |
1497312000000 | 162.1 |
1497398400000 | 162.17 |
1497484800000 | 161.04 |
1497571200000 | 161.52 |
1497830400000 | 162.73 |
1497916800000 | 161.55 |
1498003200000 | 161.39 |
1498089600000 | 161.56 |
1498176000000 | 161.82 |
1498435200000 | 162.01 |
1498521600000 | 161.22 |
1498608000000 | 162.52 |
1498694400000 | 161.44 |
1498780800000 | 161.14 |
1499040000000 | 161.53 |
1499126400000 | 161.4 |
1499212800000 | 161.48 |
1499299200000 | 160.54 |
1499385600000 | 160.92 |
1499644800000 | 161.28 |
1499731200000 | 161.16 |
1499817600000 | 162.68 |
1499904000000 | 163.02 |
1499990400000 | 163.94 |
1500249600000 | 163.95 |
1500336000000 | 164.02 |
1500422400000 | 164.72 |
1500508800000 | 165.13 |
1500595200000 | 164.69 |
1500854400000 | 164.41 |
1500940800000 | 164.98 |
1501027200000 | 165.06 |
1501113600000 | 165.18 |
1501200000000 | 165.04 |
1501459200000 | 165.16 |
1501545600000 | 165.91 |
1501632000000 | 165.98 |
1501718400000 | 165.8 |
1501804800000 | 165.79 |
1502064000000 | 166.15 |
1502150400000 | 165.78 |
1502236800000 | 165.35 |
1502323200000 | 163.5 |
1502409600000 | 163.32 |
1502668800000 | 164.64 |
1502755200000 | 164.38 |
1502841600000 | 164.77 |
1502928000000 | 163.13 |
1503014400000 | 162.65 |
1503273600000 | 162.77 |
1503360000000 | 163.92 |
1503446400000 | 163.69 |
1503532800000 | 163.41 |
1503619200000 | 163.87 |
1503878400000 | 164.04 |
1503964800000 | 163.97 |
1504051200000 | 164.24 |
1504137600000 | 165.27 |
1504224000000 | 165.79 |
1504483200000 | 165.62 |
1504569600000 | 164.89 |
1504656000000 | 165.33 |
1504742400000 | 165.79 |
1504828800000 | 165.72 |
1505088000000 | 167.23 |
1505174400000 | 167.86 |
1505260800000 | 167.84 |
1505347200000 | 167.51 |
1505433600000 | 167.83 |
1505692800000 | 168.01 |
1505779200000 | 168.52 |
1505865600000 | 168.76 |
1505952000000 | 168.1 |
1506038400000 | 168.46 |
1506297600000 | 167.93 |
1506384000000 | 167.42 |
1506470400000 | 167.97 |
1506556800000 | 168.38 |
1506643200000 | 169.13 |
1506902400000 | 169.45 |
1506988800000 | 169.92 |
1507075200000 | 170.01 |
1507161600000 | 170.58 |
1507248000000 | 170.45 |
1507507200000 | 170.29 |
1507593600000 | 170.91 |
1507680000000 | 171.17 |
1507766400000 | 171.01 |
1507852800000 | 171.44 |
1508112000000 | 171.64 |
1508198400000 | 171.43 |
1508284800000 | 171.71 |
1508371200000 | 171.91 |
1508457600000 | 172.02 |
1508716800000 | 171.45 |
1508803200000 | 171.62 |
1508889600000 | 170.93 |
1508976000000 | 171.1 |
1509062400000 | 172 |
1509321600000 | 172.05 |
1509408000000 | 172.24 |
1509494400000 | 172.65 |
1509580800000 | 172.81 |
1509667200000 | 173.01 |
1509926400000 | 173.11 |
1510012800000 | 173.1 |
1510099200000 | 173.45 |
1510185600000 | 172.79 |
1510272000000 | 172.66 |
1510531200000 | 172.32 |
1510617600000 | 171.97 |
1510704000000 | 171.1 |
1510790400000 | 172.31 |
1510876800000 | 172.01 |
1511136000000 | 172.21 |
1511222400000 | 173.22 |
1511308800000 | 173.52 |
1511395200000 | 173.78 |
1511481600000 | 174.37 |
1511740800000 | 174.02 |
1511827200000 | 174.93 |
1511913600000 | 174.8 |
1512000000000 | 175.77 |
1512086400000 | 175.11 |
1512345600000 | 175.19 |
1512432000000 | 174.57 |
1512518400000 | 174.08 |
1512604800000 | 174.49 |
1512691200000 | 175.39 |
1512950400000 | 176.17 |
1513036800000 | 176.37 |
1513123200000 | 176.43 |
1513209600000 | 175.87 |
1513296000000 | 176.58 |
1513555200000 | 178.19 |
1513641600000 | 177.51 |
1513728000000 | 177.44 |
1513814400000 | 177.93 |
1513900800000 | 177.8 |
1514332800000 | 178.02 |
1514419200000 | 178.31 |
1514505600000 | 178.02 |
1514851200000 | 179.23 |
1514937600000 | 180.08 |
1515024000000 | 181.62 |
1515110400000 | 182.82 |
1515369600000 | 182.89 |
1515456000000 | 183.24 |
1515542400000 | 183.31 |
1515628800000 | 184.15 |
1515715200000 | 185.38 |
1515974400000 | 186.08 |
1516060800000 | 185.65 |
1516147200000 | 186.58 |
1516233600000 | 186.39 |
1516320000000 | 187.22 |
1516579200000 | 188.51 |
1516665600000 | 189.36 |
1516752000000 | 189.45 |
1516838400000 | 189.62 |
1516924800000 | 190.93 |
1517184000000 | 189.74 |
1517270400000 | 187.99 |
1517356800000 | 187.88 |
1517443200000 | 187.81 |
1517529600000 | 184.32 |
1517788800000 | 178.6 |
1517875200000 | 178.47 |
1517961600000 | 178.51 |
1518048000000 | 173.59 |
1518134400000 | 174.18 |
1518393600000 | 176.37 |
1518480000000 | 176.73 |
1518566400000 | 178.93 |
1518652800000 | 181.06 |
1518739200000 | 181.6 |
1518998400000 | 181.36 |
1519084800000 | 180.61 |
1519171200000 | 179.95 |
1519257600000 | 180.03 |
1519344000000 | 182.11 |
1519603200000 | 183.88 |
1519689600000 | 182.23 |
1519776000000 | 180.3 |
1519862400000 | 177.96 |
1519948800000 | 177.89 |
1520208000000 | 179.39 |
1520294400000 | 180.33 |
1520380800000 | 180.21 |
1520467200000 | 181.05 |
1520553600000 | 183.18 |
1520812800000 | 183.68 |
1520899200000 | 182.76 |
1520985600000 | 181.96 |
1521072000000 | 181.88 |
1521158400000 | 182.01 |
1521417600000 | 179.89 |
1521504000000 | 179.96 |
1521590400000 | 179.79 |
1521676800000 | 176.59 |
1521763200000 | 173.32 |
1522022400000 | 176.28 |
1522108800000 | 174.92 |
1522195200000 | 174.34 |
1522281600000 | 175.91 |
1522713600000 | 174.38 |
1522800000000 | 175.55 |
1522886400000 | 177.25 |
1522972800000 | 174.8 |
1523232000000 | 175.61 |
1523318400000 | 178.22 |
1523404800000 | 177.58 |
1523491200000 | 178.4 |
1523577600000 | 178.25 |
1523836800000 | 179.15 |
1523923200000 | 180.67 |
1524009600000 | 181.32 |
1524096000000 | 180.79 |
1524182400000 | 179.34 |
1524441600000 | 179.17 |
1524528000000 | 177.81 |
1524614400000 | 177.43 |
1524700800000 | 178.91 |
1524787200000 | 179.26 |
1525046400000 | 178.51 |
1525132800000 | 178.44 |
1525219200000 | 177.78 |
1525305600000 | 177.31 |
1525392000000 | 178.98 |
1525651200000 | 179.67 |
1525737600000 | 179.46 |
1525824000000 | 180.87 |
1525910400000 | 182.18 |
1525996800000 | 183.02 |
1526256000000 | 183.5 |
1526342400000 | 182.08 |
1526428800000 | 182.37 |
1526515200000 | 182.67 |
1526601600000 | 182.19 |
1526860800000 | 183.06 |
1526947200000 | 182.98 |
1527033600000 | 182.41 |
1527120000000 | 181.91 |
1527206400000 | 181.24 |
1527465600000 | 180.93 |
1527552000000 | 178.88 |
1527638400000 | 180.4 |
1527724800000 | 179.75 |
1527811200000 | 181.31 |
1528070400000 | 182.44 |
1528156800000 | 182.22 |
1528243200000 | 183.73 |
1528329600000 | 183.81 |
1528416000000 | 183.76 |
1528675200000 | 184.44 |
1528761600000 | 184.55 |
1528848000000 | 184.1 |
1528934400000 | 184.36 |
1529020800000 | 183.65 |
1529280000000 | 182.97 |
1529366400000 | 181.82 |
1529452800000 | 182.35 |
1529539200000 | 181.33 |
1529625600000 | 182.12 |
1529884800000 | 179.43 |
1529971200000 | 179.75 |
1530057600000 | 178.67 |
1530144000000 | 179.05 |
1530230400000 | 179.84 |
1530489600000 | 179.32 |
1530576000000 | 179.2 |
1530662400000 | 179.19 |
1530748800000 | 180.52 |
1530835200000 | 182.08 |
1531094400000 | 183.66 |
1531180800000 | 184.04 |
1531267200000 | 182.43 |
1531353600000 | 183.78 |
1531440000000 | 184.17 |
1531699200000 | 184.02 |
1531785600000 | 184.47 |
1531872000000 | 184.75 |
1531958400000 | 184.1 |
1532044800000 | 184.41 |
1532304000000 | 184.47 |
1532390400000 | 185.59 |
1532476800000 | 186.64 |
1532563200000 | 186.48 |
1532649600000 | 185.86 |
1532908800000 | 185.15 |
1532995200000 | 185.6 |
1533081600000 | 185.4 |
1533168000000 | 185.29 |
1533254400000 | 185.99 |
1533513600000 | 186.21 |
1533600000000 | 187.12 |
1533686400000 | 187.15 |
1533772800000 | 187 |
1533859200000 | 184.93 |
1534118400000 | 183.94 |
1534204800000 | 184.82 |
1534291200000 | 182.99 |
1534377600000 | 184.28 |
1534464000000 | 184.81 |
1534723200000 | 185.38 |
1534809600000 | 185.98 |
1534896000000 | 186.44 |
1534982400000 | 185.89 |
1535068800000 | 187.07 |
1535328000000 | 188.73 |
1535414400000 | 188.96 |
1535500800000 | 189.78 |
1535587200000 | 189 |
1535673600000 | 188.51 |
1535932800000 | 188.34 |
1536019200000 | 187.39 |
1536105600000 | 186.36 |
1536192000000 | 185.54 |
1536278400000 | 184.97 |
1536537600000 | 185.42 |
1536624000000 | 185.97 |
1536710400000 | 186.28 |
1536796800000 | 187.33 |
1536883200000 | 187.6 |
1537142400000 | 186.99 |
1537228800000 | 187.97 |
1537315200000 | 188.51 |
1537401600000 | 190.23 |
1537488000000 | 190.6 |
1537747200000 | 190.17 |
1537833600000 | 190.32 |
1537920000000 | 190.02 |
1538006400000 | 190.08 |
1538092800000 | 189.55 |
1538352000000 | 190.02 |
1538438400000 | 189.57 |
1538524800000 | 189.55 |
1538611200000 | 187.92 |
1538697600000 | 186.64 |
1538956800000 | 185.89 |
1539043200000 | 185.61 |
1539129600000 | 181.1 |
1539216000000 | 177.32 |
1539302400000 | 179.13 |
1539561600000 | 178.2 |
1539648000000 | 181.46 |
1539734400000 | 181.28 |
1539820800000 | 178.96 |
1539907200000 | 178.88 |
1540166400000 | 178.18 |
1540252800000 | 176.53 |
1540339200000 | 172.27 |
1540425600000 | 174.09 |
1540512000000 | 171.88 |
1540771200000 | 171.28 |
1540857600000 | 173.06 |
1540944000000 | 175.42 |
1541030400000 | 176.91 |
1541116800000 | 176.44 |
1541376000000 | 176.76 |
1541462400000 | 177.63 |
1541548800000 | 180.88 |
1541635200000 | 180.71 |
1541721600000 | 178.99 |
1541980800000 | 175.95 |
1542067200000 | 175.83 |
1542153600000 | 174.81 |
1542240000000 | 175.99 |
1542326400000 | 176.46 |
1542585600000 | 174.39 |
1542672000000 | 171.48 |
1542758400000 | 172.34 |
1542844800000 | 172.26 |
1542931200000 | 171.39 |
1543190400000 | 173.66 |
1543276800000 | 173.83 |
1543363200000 | 176.58 |
1543449600000 | 176.94 |
1543536000000 | 177.73 |
1543795200000 | 179.91 |
1543881600000 | 175.54 |
1543968000000 | 174.83 |
1544054400000 | 173.36 |
1544140800000 | 170.92 |
1544400000000 | 169.97 |
1544486400000 | 170.19 |
1544572800000 | 172 |
1544659200000 | 171.99 |
1544745600000 | 169.3 |
1545004800000 | 166.78 |
1545091200000 | 166.29 |
1545177600000 | 164.95 |
1545264000000 | 162.28 |
1545350400000 | 159.79 |
1545609600000 | 156.94 |
1545868800000 | 162.35 |
1545955200000 | 163.08 |
1546214400000 | 164.23 |
1546387200000 | 164.07 |
1546473600000 | 161.52 |
1546560000000 | 166.16 |
1546819200000 | 167.54 |
1546905600000 | 168.83 |
1546992000000 | 170.03 |
1547078400000 | 170.61 |
1547164800000 | 170.52 |
1547424000000 | 169.75 |
1547510400000 | 171.25 |
1547596800000 | 171.47 |
1547683200000 | 172.23 |
1547769600000 | 174.39 |
1548028800000 | 174.37 |
1548115200000 | 172.42 |
1548201600000 | 172.56 |
1548288000000 | 172.83 |
1548374400000 | 174.45 |
1548633600000 | 173.16 |
1548720000000 | 173.03 |
1548806400000 | 175.02 |
1548892800000 | 176.73 |
1548979200000 | 176.79 |
1549238400000 | 177.51 |
1549324800000 | 178.72 |
1549411200000 | 178.33 |
1549497600000 | 176.52 |
1549584000000 | 176.06 |
1549843200000 | 176.11 |
1549929600000 | 178.16 |
1550016000000 | 178.85 |
1550102400000 | 178.46 |
1550188800000 | 180.19 |
1550448000000 | 180.69 |
1550534400000 | 180.96 |
1550620800000 | 181.53 |
1550707200000 | 181.05 |
1550793600000 | 181.91 |
1551052800000 | 182.34 |
1551139200000 | 182.41 |
1551225600000 | 182.4 |
1551312000000 | 181.82 |
1551398400000 | 182.74 |
1551657600000 | 182.21 |
1551744000000 | 182.03 |
1551830400000 | 181.22 |
1551916800000 | 179.76 |
1552003200000 | 178.88 |
1552262400000 | 181.12 |
1552348800000 | 181.94 |
1552435200000 | 183.12 |
1552521600000 | 183.3 |
1552608000000 | 184.37 |
1552867200000 | 185.17 |
1552953600000 | 185.49 |
1553040000000 | 184.85 |
1553126400000 | 186.28 |
1553212800000 | 183.27 |
1553472000000 | 182.63 |
1553558400000 | 183.93 |
1553644800000 | 183.27 |
1553731200000 | 183.4 |
1553817600000 | 184.55 |
1554076800000 | 186.68 |
1554163200000 | 186.78 |
1554249600000 | 187.87 |
1554336000000 | 187.88 |
1554422400000 | 188.52 |
1554681600000 | 188.84 |
1554768000000 | 188.08 |
1554854400000 | 188.59 |
1554940800000 | 188.46 |
1555027200000 | 189.48 |
1555286400000 | 189.65 |
1555372800000 | 189.81 |
1555459200000 | 189.74 |
1555545600000 | 189.76 |
1555977600000 | 191.07 |
1556064000000 | 190.53 |
1556150400000 | 190.4 |
1556236800000 | 191.09 |
1556496000000 | 191.34 |
1556582400000 | 191.57 |
1556668800000 | 190.77 |
1556755200000 | 190.02 |
1556841600000 | 191.52 |
1557100800000 | 190.64 |
1557187200000 | 187.9 |
1557273600000 | 187.65 |
1557360000000 | 186.6 |
1557446400000 | 187.21 |
1557705600000 | 183.67 |
1557792000000 | 184.86 |
1557878400000 | 186.02 |
1557964800000 | 187.55 |
1558051200000 | 186.69 |
1558310400000 | 185.65 |
1558396800000 | 186.87 |
1558483200000 | 186.38 |
1558569600000 | 184.17 |
1558656000000 | 184.82 |
1558915200000 | 184.98 |
1559001600000 | 183.98 |
1559088000000 | 182.3899 |
1559174400000 | 182.6 |
1559260800000 | 180.65 |
1559520000000 | 180.31 |
1559606400000 | 183.31 |
1559692800000 | 184.88 |
1559779200000 | 185.71 |
1559865600000 | 187.84 |
1560124800000 | 188.7 |
1560211200000 | 189.12 |
1560297600000 | 188.61 |
1560384000000 | 188.8899 |
1560470400000 | 188.43 |
1560729600000 | 188.51 |
1560816000000 | 190.32 |
1560902400000 | 191.26 |
1560988800000 | 193.1699 |
1561075200000 | 192.81 |
1561334400000 | 192.83 |
1561420800000 | 191.31 |
1561507200000 | 191.01 |
1561593600000 | 191.76 |
1561680000000 | 192.79 |
1561939200000 | 194.1399 |
1562025600000 | 194.73 |
1562112000000 | 196.04 |
1562198400000 | 196.2 |
1562284800000 | 195.37 |
1562544000000 | 194.45 |
1562630400000 | 194.45 |
1562716800000 | 195.25 |
1562803200000 | 195.6399 |
1562889600000 | 196.33 |
1563148800000 | 196.52 |
1563235200000 | 195.98 |
1563321600000 | 195.04 |
1563408000000 | 195.02 |
1563494400000 | 194.5 |
1563753600000 | 194.95 |
1563840000000 | 196.02 |
1563926400000 | 196.68 |
1564012800000 | 195.6699 |
1564099200000 | 196.58 |
1564358400000 | 196.33 |
1564444800000 | 195.54 |
1564531200000 | 194.09 |
1564617600000 | 192.88 |
1564704000000 | 190.68 |
1564963200000 | 185.88 |
1565049600000 | 187.01 |
1565136000000 | 187.48 |
1565222400000 | 190.56 |
1565308800000 | 189.52 |
1565568000000 | 187.9199 |
1565654400000 | 189.65 |
1565740800000 | 185.27 |
1565827200000 | 185.08 |
1565913600000 | 187.44 |
1566172800000 | 189.59 |
1566259200000 | 188.43 |
1566345600000 | 189.86 |
1566432000000 | 189.45 |
1566518400000 | 185.98 |
1566777600000 | 187.12 |
1566864000000 | 187.13 |
1566950400000 | 187.82 |
1567036800000 | 189.84 |
1567123200000 | 190.23 |
1567382400000 | 190.09 |
1567468800000 | 189.1699 |
1567555200000 | 191.26 |
1567641600000 | 193.58 |
1567728000000 | 193.98 |
1567987200000 | 193.93 |
1568073600000 | 193.86 |
1568160000000 | 195.1 |
1568246400000 | 195.86 |
1568332800000 | 196.23 |
1568592000000 | 195.28 |
1568678400000 | 195.85 |
1568764800000 | 195.83 |
1568851200000 | 196.25 |
1568937600000 | 195.59 |
1569196800000 | 195.24 |
1569283200000 | 194.07 |
1569369600000 | 194.27 |
1569456000000 | 194.22 |
1569542400000 | 193.6 |
1569801600000 | 194.06 |
1569888000000 | 192.06 |
1569974400000 | 188.6 |
1570060800000 | 189.6 |
1570147200000 | 191.71 |
1570406400000 | 191.52 |
1570492800000 | 189.01 |
1570579200000 | 190.41 |
1570665600000 | 191.65 |
1570752000000 | 194.26 |
1571011200000 | 193.94 |
1571097600000 | 195.9 |
1571184000000 | 195.7 |
1571270400000 | 196.27 |
1571356800000 | 195.82 |
1571616000000 | 197.1 |
1571702400000 | 196.53 |
1571788800000 | 196.86 |
1571875200000 | 197.53 |
1571961600000 | 198.25 |
1572220800000 | 199.11 |
1572307200000 | 199.05 |
1572393600000 | 199.53 |
1572480000000 | 199.24 |
1572566400000 | 200.85 |
1572825600000 | 201.73 |
1572912000000 | 201.43 |
1572998400000 | 201.6399 |
1573084800000 | 202.18 |
1573171200000 | 202.4199 |
1573430400000 | 202.13 |
1573516800000 | 202.48 |
1573603200000 | 202.3899 |
1573689600000 | 202.19 |
1573776000000 | 203.72 |
1574035200000 | 204.03 |
1574121600000 | 203.97 |
1574208000000 | 202.97 |
1574294400000 | 202.6399 |
1574380800000 | 202.91 |
1574640000000 | 204.48 |
1574726400000 | 204.79 |
1574812800000 | 205.5 |
1574899200000 | 205.44 |
1574985600000 | 204.6399 |
1575244800000 | 203.22 |
1575331200000 | 202.04 |
1575417600000 | 203.23 |
1575504000000 | 203.43 |
1575590400000 | 205.07 |
1575849600000 | 204.74 |
1575936000000 | 204.58 |
1576022400000 | 205.08 |
1576108800000 | 206.53 |
1576195200000 | 207.45 |
1576454400000 | 209.15 |
1576540800000 | 209.05 |
1576627200000 | 208.81 |
1576713600000 | 209.5 |
1576800000000 | 210.41 |
1577059200000 | 210.41 |
1577145600000 | 210.5 |
1577404800000 | 211.82 |
1577664000000 | 210.73 |
1577750400000 | 211.21 |
1577923200000 | 212.97 |
1578009600000 | 211.67 |
1578268800000 | 211.93 |
1578355200000 | 211.63 |
1578441600000 | 212.23 |
1578528000000 | 213.48 |
1578614400000 | 213.26 |
1578873600000 | 214.3 |
1578960000000 | 214.3 |
1579046400000 | 214.61 |
1579132800000 | 215.88 |
1579219200000 | 216.82 |
1579478400000 | 216.74 |
1579564800000 | 216.31 |
1579651200000 | 216.41 |
1579737600000 | 216.03 |
1579824000000 | 214.99 |
1580083200000 | 211.35 |
1580169600000 | 212.98 |
1580256000000 | 212.99 |
1580342400000 | 212.96 |
1580428800000 | 210.18 |
1580688000000 | 211.24 |
1580774400000 | 214.31 |
1580860800000 | 216.22 |
1580947200000 | 217.39 |
1581033600000 | 216.49 |
1581292800000 | 217.4 |
1581379200000 | 218.01 |
1581465600000 | 219.45 |
1581552000000 | 219.04 |
1581638400000 | 219.19 |
1581897600000 | 219.18 |
1581984000000 | 218.44 |
1582070400000 | 219.53 |
1582156800000 | 218.43 |
1582243200000 | 216.65 |
1582502400000 | 209.88 |
1582588800000 | 204.37 |
1582675200000 | 203.6399 |
1582761600000 | 196.1399 |
1582848000000 | 193.26 |
1583107200000 | 200.09 |
1583193600000 | 196.81 |
1583280000000 | 202.75 |
1583366400000 | 198.13 |
1583452800000 | 194.24 |
1583712000000 | 180.3 |
1583798400000 | 185.85 |
1583884800000 | 178.9199 |
1583971200000 | 161.26 |
1584057600000 | 171.62 |
1584316800000 | 155.16 |
1584403200000 | 161.86 |
1584489600000 | 153.88 |
1584576000000 | 155.3 |
1584662400000 | 151.3899 |
1584921600000 | 147.23 |
1585008000000 | 160.09 |
1585094400000 | 163.48 |
1585180800000 | 171.57 |
1585267200000 | 166.95 |
1585526400000 | 171.46 |
1585612800000 | 169.9199 |
1585699200000 | 163.3 |
1585785600000 | 165.63 |
1585872000000 | 163.28 |
1586131200000 | 172.88 |
1586217600000 | 173.91 |
1586304000000 | 177.79 |
1586390400000 | 180.26 |
1586822400000 | 184.18 |
1586908800000 | 180.05 |
1586995200000 | 180.71 |
1587081600000 | 185.35 |
1587340800000 | 183.3 |
1587427200000 | 177.48 |
1587513600000 | 181.03 |
1587600000000 | 181.41 |
1587686400000 | 182.76 |
1587945600000 | 185.83 |
1588032000000 | 185.49 |
1588118400000 | 190 |
1588204800000 | 188.59 |
1588291200000 | 184.25 |
1588550400000 | 183.76 |
1588636800000 | 185.74 |
1588723200000 | 184.98 |
1588809600000 | 186.72 |
1588896000000 | 189.88 |
1589155200000 | 189.99 |
1589241600000 | 187.56 |
1589328000000 | 184.47 |
1589414400000 | 184.8 |
1589500800000 | 185.62 |
1589760000000 | 190.93 |
1589846400000 | 190.3 |
1589932800000 | 193.27 |
1590019200000 | 191.41 |
1590105600000 | 191.29 |
1590364800000 | 192.1399 |
1590451200000 | 194.6 |
1590537600000 | 196.57 |
1590624000000 | 197.62 |
1590710400000 | 197.83 |
1590969600000 | 199.16 |
1591056000000 | 201.29 |
1591142400000 | 204.36 |
1591228800000 | 203.94 |
1591315200000 | 208.53 |
1591574400000 | 210.32 |
1591660800000 | 209.59 |
1591747200000 | 209.08 |
1591833600000 | 198.68 |
1591920000000 | 199.65 |
1592179200000 | 200.26 |
1592265600000 | 204.7 |
1592352000000 | 204.66 |
1592438400000 | 204.51 |
1592524800000 | 204 |
1592784000000 | 204.98 |
1592870400000 | 206.86 |
1592956800000 | 201.77 |
1593043200000 | 203.18 |
1593129600000 | 199.61 |
1593388800000 | 201.43 |
1593475200000 | 203.9199 |
1593561600000 | 204.96 |
1593648000000 | 206.5 |
1593734400000 | 206.4 |
1593993600000 | 210.04 |
1594080000000 | 208.09 |
1594166400000 | 209.1399 |
1594252800000 | 208.31 |
1594339200000 | 210.04 |
1594598400000 | 209.26 |
1594684800000 | 210.84 |
1594771200000 | 213.14 |
1594857600000 | 212.13 |
1594944000000 | 212.57 |
1595203200000 | 214.75 |
1595289600000 | 215.32 |
1595376000000 | 215.83 |
1595462400000 | 213.7 |
1595548800000 | 212.16 |
1595808000000 | 214.23 |
1595894400000 | 213.01 |
1595980800000 | 214.95 |
1596067200000 | 213.56 |
1596153600000 | 213.9 |
1596412800000 | 215.74 |
1596499200000 | 216.81 |
1596585600000 | 218.44 |
1596672000000 | 219.08 |
1596758400000 | 218.52 |
1597017600000 | 218.76 |
1597104000000 | 218.38 |
1597190400000 | 221.74 |
1597276800000 | 221.63 |
1597363200000 | 221.1 |
1597622400000 | 222.17 |
1597708800000 | 222.82 |
1597795200000 | 222.41 |
1597881600000 | 222.25 |
1597968000000 | 222.61 |
1598227200000 | 224.87 |
1598313600000 | 225.55 |
1598400000000 | 228.09 |
1598486400000 | 227.83 |
1598572800000 | 229.17 |
1598832000000 | 229.14 |
1598918400000 | 230.3 |
1599004800000 | 232.82 |
1599091200000 | 226.1 |
1599177600000 | 223.6 |
1599436800000 | 224.36 |
1599523200000 | 218.89 |
1599609600000 | 222.85 |
1599696000000 | 220.26 |
1599782400000 | 220.22 |
1600041600000 | 222.76 |
1600128000000 | 224.01 |
1600214400000 | 223.24 |
1600300800000 | 221.22 |
1600387200000 | 219.66 |
1600646400000 | 216.52 |
1600732800000 | 218.05 |
1600819200000 | 214.3 |
1600905600000 | 213.96 |
1600992000000 | 216.52 |
1601251200000 | 220.15 |
1601337600000 | 219.71 |
1601424000000 | 220.57 |
1601510400000 | 221.84 |
1601596800000 | 219.75 |
1601856000000 | 223.56 |
1601942400000 | 221.38 |
1602028800000 | 223.99 |
1602115200000 | 225.55 |
1602201600000 | 227.67 |
1602460800000 | 230.9 |
1602547200000 | 229.84 |
1602633600000 | 228.7 |
1602720000000 | 226.97 |
1602806400000 | 227.39 |
1603065600000 | 225.08 |
1603152000000 | 225.6 |
1603238400000 | 225.15 |
1603324800000 | 225.35 |
1603411200000 | 226.24 |
1603670400000 | 222.47 |
1603756800000 | 222.02 |
1603843200000 | 214.82 |
1603929600000 | 216.16 |
1604016000000 | 213.49 |
1604275200000 | 216.02 |
1604361600000 | 220.38 |
1604448000000 | 225.52 |
1604534400000 | 230.34 |
1604620800000 | 230.69 |
1604880000000 | 232.97 |
1604966400000 | 232.82 |
1605052800000 | 235.09 |
1605139200000 | 233.44 |
1605225600000 | 235.18 |
1605484800000 | 237.85 |
1605571200000 | 237.46 |
1605657600000 | 236.07 |
1605744000000 | 236.39 |
1605830400000 | 235.77 |
1606089600000 | 236.37 |
1606176000000 | 240.11 |
1606262400000 | 240.46 |
1606348800000 | 240.55 |
1606435200000 | 241.72 |
1606694400000 | 240.26 |
1606780800000 | 242.67 |
1606867200000 | 243.2 |
1606953600000 | 243.57 |
1607040000000 | 245.24 |
1607299200000 | 245.01 |
1607385600000 | 245.51 |
1607472000000 | 243.93 |
1607558400000 | 244.1 |
1607644800000 | 243.46 |
1607904000000 | 243.31 |
1607990400000 | 245.54 |
1608076800000 | 246.71 |
1608163200000 | 248.54 |
1608249600000 | 247.8 |
1608508800000 | 245.93 |
1608595200000 | 245.77 |
1608681600000 | 246.28 |
1608768000000 | 247.06 |
1609113600000 | 248.94 |
1609200000000 | 249.51 |
1609286400000 | 249.71 |
1609372800000 | 250.14 |
1609718400000 | 248.42 |
1609804800000 | 249.6 |
1609891200000 | 250.51 |
1609977600000 | 254.04 |
1610064000000 | 256.04 |
1610323200000 | 253.78 |
1610409600000 | 254.09 |
1610496000000 | 254.66 |
1610582400000 | 254.1 |
1610668800000 | 252.07 |
1610928000000 | 251.98 |
1611014400000 | 253.86 |
1611100800000 | 256.88 |
1611187200000 | 257.44 |
1611273600000 | 256.52 |
1611532800000 | 256.8 |
1611619200000 | 256.67 |
1611705600000 | 250.78 |
1611792000000 | 252.34 |
1611878400000 | 247.74 |
1612137600000 | 251.32 |
1612224000000 | 254.56 |
1612310400000 | 254.96 |
1612396800000 | 256.86 |
1612483200000 | 258.24 |
1612742400000 | 260.23 |
1612828800000 | 260.41 |
1612915200000 | 260.58 |
1613001600000 | 261.29 |
1613088000000 | 262.44 |
1613347200000 | 263.4 |
1613433600000 | 263.36 |
1613520000000 | 262.3 |
1613606400000 | 261.17 |
1613692800000 | 261.08 |
1613952000000 | 259.07 |
1614038400000 | 259.14 |
1614124800000 | 260.21 |
1614211200000 | 256.15 |
1614297600000 | 253.35 |
1614556800000 | 258.67 |
1614643200000 | 257.07 |
1614729600000 | 254.24 |
1614816000000 | 251.15 |
1614902400000 | 253.3 |
1615161600000 | 252.23 |
1615248000000 | 256.27 |
1615334400000 | 257.36 |
1615420800000 | 260.36 |
1615507200000 | 260.2 |
1615766400000 | 261.46 |
1615852800000 | 261.89 |
1615939200000 | 262.14 |
1616025600000 | 259.55 |
1616112000000 | 258.98 |
1616371200000 | 260.49 |
1616457600000 | 258.72 |
1616544000000 | 256.61 |
1616630400000 | 257.19 |
1616716800000 | 260.97 |
1616976000000 | 260.79 |
1617062400000 | 260.21 |
1617148800000 | 261.06 |
1617235200000 | 263.86 |
1617667200000 | 267.39 |
1617753600000 | 267.88 |
1617840000000 | 269.43 |
1617926400000 | 270.91 |
1618185600000 | 270.62 |
1618272000000 | 271.9 |
1618358400000 | 271.12 |
1618444800000 | 273.97 |
1618531200000 | 274.91 |
1618790400000 | 273.98 |
1618876800000 | 271.4 |
1618963200000 | 273.07 |
1619049600000 | 272.1 |
1619136000000 | 274.26 |
1619395200000 | 275.15 |
1619481600000 | 274.69 |
1619568000000 | 274.81 |
1619654400000 | 275.85 |
1619740800000 | 273.52 |
1620000000000 | 274.2799 |
1620086400000 | 271.5899 |
1620172800000 | 272.48 |
1620259200000 | 274.38 |
1620345600000 | 276.86 |
1620604800000 | 274.76 |
1620691200000 | 271.92 |
1620777600000 | 267.21 |
1620864000000 | 268.69 |
1620950400000 | 273.04 |
1621209600000 | 272.6 |
1621296000000 | 272.02 |
1621382400000 | 270.55 |
1621468800000 | 273.69 |
1621555200000 | 273.73 |
1621814400000 | 276.12 |
1621900800000 | 276.2 |
1621987200000 | 276.58 |
1622073600000 | 276.43 |
1622160000000 | 277.2799 |
1622419200000 | 276.96 |
1622505600000 | 277.36 |
1622592000000 | 277.76 |
1622678400000 | 276.5 |
1622764800000 | 278.97 |
1623024000000 | 279.32 |
1623110400000 | 279.3399 |
1623196800000 | 278.96 |
1623283200000 | 280.25 |
1623369600000 | 280.71 |
1623628800000 | 281.67 |
1623715200000 | 281.35 |
1623801600000 | 280.5 |
1623888000000 | 279.97 |
1623974400000 | 276.22 |
1624233600000 | 278.71 |
1624320000000 | 280.6 |
1624406400000 | 280.33 |
1624492800000 | 281.86 |
1624579200000 | 282.7799 |
1624838400000 | 283.21 |
1624924800000 | 283.44 |
1625011200000 | 282.7 |
1625097600000 | 283.65 |
1625184000000 | 285.5299 |
1625443200000 | 285.79 |
1625529600000 | 285.3399 |
1625616000000 | 286.07 |
1625702400000 | 283.58 |
1625788800000 | 286.36 |
1626048000000 | 287.86 |
1626134400000 | 287.29 |
1626220800000 | 287.24 |
1626307200000 | 285.79 |
1626393600000 | 284.02 |
1626652800000 | 279.65 |
1626739200000 | 282.39 |
1626825600000 | 285.13 |
1626912000000 | 286.23 |
1626998400000 | 288.91 |
1627257600000 | 289.52 |
1627344000000 | 288.11 |
1627430400000 | 288.21 |
1627516800000 | 289.99 |
1627603200000 | 288.04 |
1627862400000 | 288.73 |
1627948800000 | 290.27 |
1628035200000 | 289.87 |
1628121600000 | 291.36 |
1628208000000 | 290.89 |
1628467200000 | 290.92 |
1628553600000 | 290.96 |
1628640000000 | 291.73 |
1628726400000 | 292.49 |
1628812800000 | 293.51 |
1629072000000 | 293.33 |
1629158400000 | 291.38 |
1629244800000 | 289.22 |
1629331200000 | 288.17 |
1629417600000 | 289.83 |
1629676800000 | 293 |
1629763200000 | 293.74 |
1629849600000 | 293.96 |
1629936000000 | 292.48 |
1630022400000 | 294.63 |
1630281600000 | 296.05 |
1630368000000 | 295.6 |
1630454400000 | 296.55 |
1630540800000 | 297.35 |
1630627200000 | 297.71 |
1630886400000 | 298.3 |
1630972800000 | 297.49 |
1631059200000 | 296.3399 |
1631145600000 | 295.2 |
1631232000000 | 293.81 |
1631491200000 | 294.12 |
1631577600000 | 293.26 |
1631664000000 | 294.43 |
1631750400000 | 294.02 |
1631836800000 | 291.52 |
1632096000000 | 286.65 |
1632182400000 | 287.06 |
1632268800000 | 289.31 |
1632355200000 | 292.3399 |
1632441600000 | 292.12 |
1632700800000 | 291.21 |
1632787200000 | 285.18 |
1632873600000 | 284.96 |
1632960000000 | 282.99 |
1633046400000 | 284.5899 |
1633305600000 | 281.4 |
1633392000000 | 283.86 |
1633478400000 | 284.02 |
1633564800000 | 287.05 |
1633651200000 | 286.77 |
1633910400000 | 285.51 |
1633996800000 | 284.72 |
1634083200000 | 286.0299 |
1634169600000 | 290.57 |
1634256000000 | 293 |
1634515200000 | 293.61 |
1634601600000 | 295.81 |
1634688000000 | 296.8399 |
1634774400000 | 297.33 |
1634860800000 | 297.12 |
1635120000000 | 298.15 |
1635206400000 | 299.18 |
1635292800000 | 297.86 |
1635379200000 | 300.48 |
1635465600000 | 300.47 |
1635724800000 | 301.67 |
1635811200000 | 302.37 |
1635897600000 | 304.02 |
1635984000000 | 305.43 |
1636070400000 | 305.9 |
1636329600000 | 306.39 |
1636416000000 | 305.47 |
1636502400000 | 302.94 |
1636588800000 | 303.0299 |
1636675200000 | 305.27 |
1636934400000 | 305.47 |
1637020800000 | 306.32 |
1637107200000 | 305.41 |
1637193600000 | 306.17 |
1637280000000 | 305.73 |
1637539200000 | 303.75 |
1637625600000 | 303.3 |
1637712000000 | 303.5299 |
1637798400000 | 303.9 |
1637884800000 | 297.37 |
1638144000000 | 299.95 |
1638230400000 | 294.9 |
1638316800000 | 293.6 |
1638403200000 | 295.72 |
1638489600000 | 293.3 |
1638748800000 | 296.08 |
1638835200000 | 302.5299 |
1638921600000 | 303.67 |
1639008000000 | 301.5299 |
1639094400000 | 303.2799 |
1639353600000 | 300.72 |
1639440000000 | 298.46 |
1639526400000 | 302.2 |
1639612800000 | 301.32 |
1639699200000 | 298.55 |
1639958400000 | 294.89 |
1640044800000 | 299.79 |
1640131200000 | 302.9 |
1640217600000 | 305.0299 |
1640304000000 | 305.07 |
1640563200000 | 308.2 |
1640649600000 | 308.16 |
1640736000000 | 308.54 |
1640822400000 | 307.93 |
1640908800000 | 307.2799 |
1641168000000 | 308.27 |
1641254400000 | 308.41 |
1641340800000 | 303.8399 |
1641427200000 | 302.17 |
1641513600000 | 301.37 |
1641772800000 | 300.4 |
1641859200000 | 303.0899 |
1641945600000 | 305.01 |
1642032000000 | 301.46 |
1642118400000 | 300.7 |
1642377600000 | 300.99 |
1642464000000 | 295.96 |
1642550400000 | 293.55 |
1642636800000 | 292.01 |
1642723200000 | 286.36 |
1642982400000 | 284.58 |
1643068800000 | 281.55 |
1643155200000 | 282.0299 |
1643241600000 | 279.94 |
1643328000000 | 285.06 |
1643587200000 | 290.32 |
1643673600000 | 292.88 |
1643760000000 | 295.48 |
1643846400000 | 289.15 |
1643932800000 | 290.3399 |
1644192000000 | 289.91 |
1644278400000 | 291.48 |
1644364800000 | 296 |
1644451200000 | 292.21 |
1644537600000 | 287.18 |
1644796800000 | 284.77 |
1644883200000 | 288.92 |
1644969600000 | 289.29 |
1645056000000 | 284.21 |
1645142400000 | 281.73 |
1645401600000 | 281.06 |
1645488000000 | 278.56 |
1645574400000 | 274.56 |
1645660800000 | 274.93 |
1645747200000 | 281.73 |
1646006400000 | 281.3399 |
1646092800000 | 276.99 |
1646179200000 | 280.3 |
1646265600000 | 278.22 |
1646352000000 | 273.82 |
1646611200000 | 266.33 |
1646697600000 | 264.31 |
1646784000000 | 272.5 |
1646870400000 | 271.3399 |
1646956800000 | 268.2799 |
1647216000000 | 266.8399 |
1647302400000 | 270.89 |
1647388800000 | 277.94 |
1647475200000 | 282.33 |
1647561600000 | 285.39 |
1647820800000 | 285.21 |
1647907200000 | 288.32 |
1647993600000 | 285.64 |
1648080000000 | 288.63 |
1648166400000 | 289.19 |
1648425600000 | 290.86 |
1648512000000 | 295.47 |
1648598400000 | 294.27 |
1648684800000 | 290.0899 |
1648771200000 | 290.48 |
1649030400000 | 293.07 |
1649116800000 | 289.88 |
1649203200000 | 286.14 |
1649289600000 | 286.49 |
1649376000000 | 286.23 |
1649635200000 | 282.0299 |
1649721600000 | 280.74 |
1649808000000 | 283.2799 |
1649894400000 | 280.61 |
1650326400000 | 283.1 |
1650412800000 | 283.71 |
1650499200000 | 280.2799 |
1650585600000 | 272.83 |
1650844800000 | 272.68 |
1650931200000 | 266.12 |
1651017600000 | 265.99 |
1651104000000 | 271.6 |
1651190400000 | 264.8 |
1651449600000 | 265.13 |
1651536000000 | 266.26 |
1651622400000 | 271.69 |
1651708800000 | 263.67 |
1651795200000 | 261.7 |
1652054400000 | 253.1 |
1652140800000 | 253.79 |
1652227200000 | 251.12 |
1652313600000 | 250 |
1652400000000 | 256.01 |
1652659200000 | 255.16 |
1652745600000 | 260.0899 |
1652832000000 | 251.94 |
1652918400000 | 250.65 |
1653004800000 | 251.14 |
1653264000000 | 255.72 |
1653350400000 | 253.56 |
1653436800000 | 255.41 |
1653523200000 | 259.69 |
1653609600000 | 265.47 |
1653868800000 | 266.56 |
1653955200000 | 264.57 |
1654041600000 | 262.61 |
1654128000000 | 266.86 |
1654214400000 | 263.27 |
1654473600000 | 264.33 |
1654560000000 | 265.81 |
1654646400000 | 263.91 |
1654732800000 | 258.06 |
1654819200000 | 250.23 |
1655078400000 | 241.08 |
1655164800000 | 239.5 |
1655251200000 | 242.63 |
1655337600000 | 236.3 |
1655424000000 | 235.93 |
1655683200000 | 236.79 |
1655769600000 | 241.75 |
1655856000000 | 241.35 |
1655942400000 | 242.69 |
1656028800000 | 249.54 |
1656288000000 | 249.68 |
1656374400000 | 245.52 |
1656460800000 | 244.96 |
1656547200000 | 242.18 |
1656633600000 | 243.54 |
1656892800000 | 244.29 |
1656979200000 | 243.46 |
1657065600000 | 244.31 |
1657152000000 | 248.24 |
1657238400000 | 248.38 |
1657497600000 | 245.32 |
1657584000000 | 243.32 |
1657670400000 | 242.48 |
1657756800000 | 240.5 |
1657843200000 | 245.14 |
1658102400000 | 244.77 |
1658188800000 | 250.65 |
1658275200000 | 252.15 |
1658361600000 | 254.17 |
1658448000000 | 252.62 |
1658707200000 | 252.63 |
1658793600000 | 249.99 |
1658880000000 | 255.28 |
1658966400000 | 258.5299 |
1659052800000 | 262.15 |
1659312000000 | 262.26 |
1659398400000 | 260.23 |
1659484800000 | 263.19 |
1659571200000 | 263.88 |
1659657600000 | 262.97 |
1659916800000 | 263.3399 |
1660003200000 | 261.9 |
1660089600000 | 267.49 |
1660176000000 | 267.31 |
1660262400000 | 270.61 |
1660521600000 | 271.48 |
1660608000000 | 271.7 |
1660694400000 | 269.77 |
1660780800000 | 270.17 |
1660867200000 | 266.47 |
1661126400000 | 261.47 |
1661212800000 | 260.83 |
1661299200000 | 261.3 |
1661385600000 | 264.5 |
1661472000000 | 257.22 |
1661731200000 | 254.81 |
1661817600000 | 252.47 |
1661904000000 | 250.68 |
1661990400000 | 249.5 |
1662076800000 | 248.76 |
1662336000000 | 248 |
1662422400000 | 246.89 |
1662508800000 | 249.79 |
1662595200000 | 251.86 |
1662681600000 | 256.38 |
1662940800000 | 259.86 |
1663027200000 | 250.05 |
1663113600000 | 250.12 |
1663200000000 | 247.59 |
1663286400000 | 245.47 |
1663545600000 | 246.54 |
1663632000000 | 244.1 |
1663718400000 | 240.42 |
1663804800000 | 238 |
1663891200000 | 233.39 |
1664150400000 | 230.81 |
1664236800000 | 230.49 |
1664323200000 | 234.01 |
1664409600000 | 230.43 |
1664496000000 | 227.99 |
1664755200000 | 232.9 |
1664841600000 | 240.64 |
1664928000000 | 239.77 |
1665014400000 | 237.71 |
1665100800000 | 231.59 |
1665360000000 | 229.37 |
1665446400000 | 227.42 |
1665532800000 | 226.85 |
1665619200000 | 231.26 |
1665705600000 | 227.71 |
1665964800000 | 233.17 |
1666051200000 | 235.49 |
1666137600000 | 233.88 |
1666224000000 | 232.87 |
1666310400000 | 236.4 |
1666569600000 | 239.42 |
1666656000000 | 243.55 |
1666742400000 | 242.88 |
1666828800000 | 241.47 |
1666915200000 | 245.38 |
1667174400000 | 244.01 |
1667260800000 | 243.54 |
1667347200000 | 238.93 |
1667433600000 | 235.71 |
1667520000000 | 239.52 |
1667779200000 | 242.09 |
1667865600000 | 244.02 |
1667952000000 | 239.62 |
1668038400000 | 252.03 |
1668124800000 | 255.71 |
1668384000000 | 253.94 |
1668470400000 | 256.18 |
1668556800000 | 254.38 |
1668643200000 | 253.07 |
1668729600000 | 254.49 |
1668988800000 | 252.72 |
1669075200000 | 256.1 |
1669161600000 | 258.18 |
1669248000000 | 258.8399 |
1669334400000 | 258.52 |
1669593600000 | 255.19 |
1669680000000 | 254.56 |
1669766400000 | 260.5899 |
1669852800000 | 262.27 |
1669939200000 | 261.43 |
1670198400000 | 257.92 |
1670284800000 | 254.54 |
1670371200000 | 253.79 |
1670457600000 | 255.41 |
1670544000000 | 254.56 |
1670803200000 | 256.68 |
1670889600000 | 259.71 |
1670976000000 | 258.67 |
1671062400000 | 251.92 |
1671148800000 | 248.95 |
1671408000000 | 247.02 |
1671494400000 | 247.64 |
1671580800000 | 250.97 |
1671667200000 | 247.73 |
1671753600000 | 248.72 |
1672099200000 | 248.11 |
1672185600000 | 245.63 |
1672272000000 | 249.34 |
1672358400000 | 248.48 |
1672617600000 | 248.9 |
1672704000000 | 248.21 |
1672790400000 | 250.36 |
1672876800000 | 247.48 |
1672963200000 | 252.86 |
1673222400000 | 254.09 |
1673308800000 | 254.96 |
1673395200000 | 257.89 |
1673481600000 | 259.64 |
1673568000000 | 261.24 |
1673827200000 | 261.26 |
1673913600000 | 261.27 |
1674000000000 | 258.8399 |
1674086400000 | 256.2799 |
1674172800000 | 260.2799 |
1674432000000 | 263.11 |
1674518400000 | 263.08 |
1674604800000 | 263.07 |
1674691200000 | 265.21 |
1674777600000 | 266 |
1675036800000 | 263.2799 |
1675123200000 | 265.86 |
1675209600000 | 268.23 |
1675296000000 | 271.97 |
1675382400000 | 269.55 |
1675641600000 | 267.06 |
1675728000000 | 269.87 |
1675814400000 | 267.95 |
1675900800000 | 266.81 |
1675987200000 | 266.33 |
1676246400000 | 269.0299 |
1676332800000 | 269.25 |
1676419200000 | 269.5 |
1676505600000 | 266.82 |
1676592000000 | 265.71 |
1676851200000 | 266.04 |
1676937600000 | 261.88 |
1677024000000 | 261.0299 |
1677110400000 | 261.77 |
1677196800000 | 258.68 |
1677456000000 | 260.2 |
1677542400000 | 259.51 |
1677628800000 | 258.63 |
1677715200000 | 260.05 |
1677801600000 | 263.8399 |
1678060800000 | 264.61 |
1678147200000 | 260.73 |
1678233600000 | 260.87 |
1678320000000 | 257.64 |
1678406400000 | 254.54 |
1678665600000 | 253.64 |
1678752000000 | 256.92 |
1678838400000 | 253.9 |
1678924800000 | 258.05 |
1679011200000 | 256.13 |
1679270400000 | 258.05 |
1679356800000 | 261.3399 |
1679443200000 | 258.99 |
1679529600000 | 260.3399 |
1679616000000 | 260.14 |
1679875200000 | 260.66 |
1679961600000 | 260.57 |
1680048000000 | 264.01 |
1680134400000 | 266.17 |
1680220800000 | 269.44 |
1680480000000 | 270.3 |
1680566400000 | 269.75 |
1680652800000 | 268.62 |
1680739200000 | 269.46 |
1681171200000 | 269.56 |
1681257600000 | 269.24 |
1681344000000 | 272.83 |
1681430400000 | 272.64 |
1681689600000 | 272.73 |
1681776000000 | 273.36 |
1681862400000 | 273.18 |
1681948800000 | 272.11 |
1682035200000 | 272.33 |
1682294400000 | 272.57 |
1682380800000 | 268.9 |
1682467200000 | 268.32 |
1682553600000 | 272.31 |
1682640000000 | 274.2799 |
1682899200000 | 274.1 |
1682985600000 | 271.47 |
1683072000000 | 270.7799 |
1683158400000 | 269.3 |
1683244800000 | 273.61 |
1683504000000 | 274.17 |
1683590400000 | 272.81 |
1683676800000 | 273.9 |
1683763200000 | 273.56 |
1683849600000 | 273.1 |
1684108800000 | 273.92 |
1684195200000 | 272.68 |
1684281600000 | 274.5899 |
1684368000000 | 276.87 |
1684454400000 | 277.08 |
1684713600000 | 277.37 |
1684800000000 | 274.35 |
1684886400000 | 271.77 |
1684972800000 | 273.3399 |
1685059200000 | 276.89 |
1685318400000 | 277.07 |
1685404800000 | 276.74 |
1685491200000 | 274.54 |
1685577600000 | 277.74 |
1685664000000 | 281.48 |
1685923200000 | 281.27 |
1686009600000 | 281.72 |
1686096000000 | 279.91 |
1686182400000 | 281.72 |
1686268800000 | 282.2 |
1686528000000 | 284.55 |
1686614400000 | 286.83 |
1686700800000 | 288.06 |
1686787200000 | 290.98 |
1686873600000 | 290.3399 |
1687132800000 | 289.75 |
1687219200000 | 288.43 |
1687305600000 | 286.93 |
1687392000000 | 287.7799 |
1687478400000 | 285.2 |
1687737600000 | 283.89 |
1687824000000 | 286.67 |
1687910400000 | 287.0299 |
1687996800000 | 287.72 |
1688083200000 | 291.15 |
1688342400000 | 291.46 |
1688428800000 | 291.41 |
1688515200000 | 290.5 |
1688601600000 | 287.15 |
1688688000000 | 286.66 |
1688947200000 | 287.11 |
1689033600000 | 288.92 |
1689120000000 | 292.24 |
1689206400000 | 295.64 |
1689292800000 | 295.98 |
1689552000000 | 296.44 |
1689638400000 | 298.5899 |
1689724800000 | 299.06 |
1689811200000 | 296.8399 |
1689897600000 | 296.85 |
1690156800000 | 297.68 |
1690243200000 | 298.52 |
1690329600000 | 298.15 |
1690416000000 | 297.26 |
1690502400000 | 299.99 |
1690761600000 | 300.41 |
1690848000000 | 299.02 |
1690934400000 | 294.27 |
1691020800000 | 293.18 |
1691107200000 | 292.73 |
1691366400000 | 294.62 |
1691452800000 | 293.0899 |
1691539200000 | 291.5899 |
1691625600000 | 292.51 |
1691712000000 | 291.27 |
1691971200000 | 292.22 |
1692057600000 | 289.55 |
1692144000000 | 287.36 |
1692230400000 | 284.93 |
1692316800000 | 284.35 |
1692576000000 | 286.14 |
1692662400000 | 285.96 |
1692748800000 | 289.0299 |
1692835200000 | 285.63 |
1692921600000 | 286.42 |
1693180800000 | 288.69 |
1693267200000 | 292.8399 |
1693353600000 | 294.36 |
1693440000000 | 293.86 |
1693526400000 | 293.99 |
1693785600000 | 294.04 |
1693872000000 | 292.77 |
1693958400000 | 290.89 |
1694044800000 | 290.19 |
1694131200000 | 290.48 |
1694390400000 | 292.8399 |
1694476800000 | 291.1 |
1694563200000 | 291.52 |
1694649600000 | 293.89 |
1694736000000 | 291.39 |
1694995200000 | 290.96 |
1695081600000 | 290.47 |
1695168000000 | 288.73 |
1695254400000 | 283.8 |
1695340800000 | 283.36 |
1695600000000 | 283.49 |
1695686400000 | 279.8399 |
1695772800000 | 279.32 |
1695859200000 | 281.06 |
1695945600000 | 280.88 |
1696204800000 | 280.36 |
1696291200000 | 276.43 |
1696377600000 | 278.22 |
1696464000000 | 278.76 |
1696550400000 | 281.88 |
1696809600000 | 282.94 |
1696896000000 | 285.56 |
1696982400000 | 286.95 |
1697068800000 | 285.68 |
1697155200000 | 283.3 |
1697414400000 | 285.76 |
1697500800000 | 285.79 |
1697587200000 | 281.99 |
1697673600000 | 279.45 |
1697760000000 | 276.15 |
1698019200000 | 276 |
1698105600000 | 277.63 |
1698192000000 | 274.33 |
1698278400000 | 270.83 |
1698364800000 | 270.05 |
1698624000000 | 272.98 |
1698710400000 | 274.05 |
1698796800000 | 277.3 |
1698883200000 | 282.64 |
1698969600000 | 285.43 |
1699228800000 | 286.44 |
1699315200000 | 286.8 |
1699401600000 | 287.18 |
1699488000000 | 286 |
1699574400000 | 288.67 |
1699833600000 | 289 |
1699920000000 | 294.54 |
1700006400000 | 295.5899 |
1700092800000 | 295.83 |
1700179200000 | 296.71 |
1700438400000 | 298.94 |
1700524800000 | 298.43 |
1700611200000 | 299.08 |
1700697600000 | 299.47 |
1700784000000 | 299.93 |
1701043200000 | 299.24 |
1701129600000 | 299.64 |
1701216000000 | 299.67 |
1701302400000 | 300.49 |
1701388800000 | 301.83 |
1701648000000 | 300.15 |
1701734400000 | 300.3 |
1701820800000 | 299.8 |
1701907200000 | 301.79 |
1701993600000 | 302.82 |
1702252800000 | 303.72 |
1702339200000 | 305.08 |
1702425600000 | 308.32 |
1702512000000 | 310.18 |
1702598400000 | 310.24 |
1702857600000 | 311.01 |
1702944000000 | 312.97 |
1703030400000 | 309.8399 |
1703116800000 | 312.29 |
1703203200000 | 312.8399 |
1703635200000 | 315.05 |
1703721600000 | 315.4 |
1703808000000 | 314.57 |
1704153600000 | 311.98 |
1704240000000 | 309.26 |
1704326400000 | 308.97 |
1704412800000 | 309.5299 |
1704672000000 | 313.3399 |
1704758400000 | 312.95 |
1704844800000 | 314.79 |
1704931200000 | 314.62 |
1705017600000 | 315.62 |
1705276800000 | 315.3399 |
1705363200000 | 313.98 |
1705449600000 | 311.68 |
1705536000000 | 314.24 |
1705622400000 | 317.87 |
1705881600000 | 318.97 |
1705968000000 | 319.33 |
1706054400000 | 320.77 |
1706140800000 | 321.56 |
1706227200000 | 321.83 |
1706486400000 | 324.08 |
1706572800000 | 324 |
1706659200000 | 320.27 |
1706745600000 | 322.91 |
1706832000000 | 325.83 |
1707091200000 | 324.83 |
1707177600000 | 325.79 |
1707264000000 | 328.27 |
1707350400000 | 328.39 |
1707436800000 | 330.38 |
1707696000000 | 329.87 |
1707782400000 | 325.83 |
1707868800000 | 328.5899 |
1707955200000 | 330.56 |
1708041600000 | 329.97 |
1708300800000 | 330.16 |
1708387200000 | 328.69 |
1708473600000 | 328.36 |
1708560000000 | 335.04 |
1708646400000 | 335.39 |
1708905600000 | 334.5899 |
1708992000000 | 335.15 |
1709078400000 | 334.11 |
1709164800000 | 335.5899 |
1709251200000 | 338.45 |
1709510400000 | 338.11 |
1709596800000 | 335.08 |
1709683200000 | 336.93 |
1709769600000 | 340.73 |
1709856000000 | 339.12 |
1710115200000 | 337.79 |
1710201600000 | 341.47 |
1710288000000 | 341.04 |
1710374400000 | 339.92 |
1710460800000 | 337.62 |
1710720000000 | 339.67 |
1710806400000 | 340.97 |
1710892800000 | 343.3399 |
1710979200000 | 345.06 |
1711065600000 | 344.66 |
1711324800000 | 343.68 |
1711411200000 | 343.02 |
1711497600000 | 345 |
1711584000000 | 344.95 |
1712016000000 | 341.57 |
1712102400000 | 342.19 |
1712188800000 | 339.32 |
1712275200000 | 341.41 |
1712534400000 | 341.8 |
1712620800000 | 342.15 |
1712707200000 | 339.07 |
1712793600000 | 340.95 |
1712880000000 | 336.76 |
1713139200000 | 333.16 |
1713225600000 | 331.51 |
1713312000000 | 329.61 |
1713398400000 | 329.21 |
1713484800000 | 326 |
1713744000000 | 328.75 |
1713830400000 | 333.08 |
1713916800000 | 333.13 |
1714003200000 | 331.37 |
1714089600000 | 335.08 |
1714348800000 | 335.89 |
1714435200000 | 331.57 |
1714521600000 | 330.4 |
1714608000000 | 333.23 |
1714694400000 | 337.67 |
1714953600000 | 340.93 |
1715040000000 | 341.9 |
1715126400000 | 341.39 |
1715212800000 | 342.89 |
1715299200000 | 343.79 |
1715558400000 | 344.07 |
1715644800000 | 345.54 |
1715731200000 | 349.56 |
1715817600000 | 349.27 |
1715904000000 | 349.5299 |
1716163200000 | 350.07 |
1716249600000 | 350.6 |
1716336000000 | 349.4 |
1716422400000 | 347.8399 |
1716508800000 | 349.51 |
1716768000000 | 350 |
1716854400000 | 349.93 |
1716940800000 | 346.83 |
1717027200000 | 345.13 |
1717113600000 | 347.44 |
1717372800000 | 348.6 |
1717459200000 | 349.15 |
1717545600000 | 352.85 |
1717632000000 | 353.66 |
1717718400000 | 352.83 |
1717977600000 | 353.26 |
1718064000000 | 353.56 |
1718150400000 | 357.49 |
1718236800000 | 356.89 |
1718323200000 | 356.23 |
1718582400000 | 358.3399 |
1718668800000 | 359.58 |
1718755200000 | 359.68 |
1718841600000 | 359.01 |
1718928000000 | 357.85 |
1719187200000 | 357.17 |
1719273600000 | 359.0899 |
1719360000000 | 359.3399 |
1719446400000 | 359.55 |
1719532800000 | 358.32 |
1719792000000 | 359.64 |
1719878400000 | 361.6 |
1719964800000 | 364.0899 |
1720051200000 | 364.69 |
1720137600000 | 366.49 |
1720396800000 | 366.7799 |
1720483200000 | 366.63 |
1720569600000 | 370.33 |
1720656000000 | 368.01 |
1720742400000 | 370.23 |
1721001600000 | 370.47 |
1721088000000 | 371.36 |
1721174400000 | 366.79 |
1721260800000 | 363.74 |
1721347200000 | 361.26 |
1721606400000 | 364.8399 |
1721692800000 | 364.38 |
1721779200000 | 356.73 |
1721865600000 | 353.64 |
1721952000000 | 356.99 |
1722211200000 | 357.2 |
1722297600000 | 355.29 |
1722384000000 | 361.61 |
1722470400000 | 356.11 |
1722556800000 | 349.02 |
1722816000000 | 338.12 |
1722902400000 | 341.98 |
1722988800000 | 340.64 |
1723075200000 | 346.96 |
1723161600000 | 349.14 |
1723420800000 | 349.06 |
1723507200000 | 355.16 |
1723593600000 | 357.19 |
1723680000000 | 362.49 |
1723766400000 | 364.0299 |
1724025600000 | 367.7 |
1724112000000 | 367.62 |
1724198400000 | 369.17 |
1724284800000 | 366.23 |
1724371200000 | 370.35 |
1724630400000 | 369.15 |
1724716800000 | 369.77 |
1724803200000 | 367.8399 |
1724889600000 | 367.74 |
1724976000000 | 371 |
1725235200000 | 370.97 |
1725321600000 | 363.95 |
1725408000000 | 362.38 |
1725494400000 | 361.25 |
1725580800000 | 355.75 |
1725840000000 | 358.89 |
1725926400000 | 360.04 |
1726012800000 | 363.5899 |
1726099200000 | 367 |
1726185600000 | 369.18 |
1726444800000 | 369.47 |
1726531200000 | 369.3 |
1726617600000 | 368.15 |
1726704000000 | 374.68 |
1726790400000 | 373.46 |
1727049600000 | 374.35 |
1727136000000 | 375.74 |
1727222400000 | 375.19 |
1727308800000 | 377.62 |
1727395200000 | 377.66 |
1727654400000 | 377.6 |
1727740800000 | 373.96 |
1727827200000 | 373.44 |
1727913600000 | 372.5 |
1728000000000 | 374.97 |
1728259200000 | 372.73 |
1728345600000 | 375.3 |
1728432000000 | 377.8 |
1728518400000 | 377.3399 |
1728604800000 | 379.29 |
1728864000000 | 381.8 |
1728950400000 | 378.9 |
1729036800000 | 379.52 |
1729123200000 | 379.79 |
1729209600000 | 381.54 |
1729468800000 | 380.5299 |
1729555200000 | 379.91 |
1729641600000 | 376.08 |
1729728000000 | 377.19 |
1729814400000 | 377.44 |
1730073600000 | 378.48 |
1730160000000 | 379.1 |
1730246400000 | 377.57 |
1730332800000 | 370.5899 |
1730419200000 | 372.35 |
1730678400000 | 371.6 |
1730764800000 | 375.42 |
1730851200000 | 381.96 |
1730937600000 | 385.92 |
1731024000000 | 386.25 |
1731283200000 | 386.58 |
1731369600000 | 384.83 |
1731456000000 | 384.39 |
1731542400000 | 383.0899 |
1731628800000 | 377.97 |
1731888000000 | 379.18 |
1731974400000 | 381 |
1732060800000 | 380.12 |
1732147200000 | 381.94 |
1732233600000 | 383 |
1732492800000 | 384.7 |
1732579200000 | 386.12 |
1732665600000 | 385.2799 |
1732752000000 | 385.55 |
STOXX Developed Markets Total Market Large ESG-X | STOXX Developed Markets Total Market Large | |
---|---|---|
2017 | 22.395011036297 | 22.366583278106 |
2018 | -7.862469825732 | -8.1514438194367 |
2019 | 29.112771053759 | 28.489386879709 |
2020 | 18.587303378341 | 16.911446655968 |
2021 | 23.039283440936 | 22.744099827902 |
2022 | -19.33588387926 | -18.532937449797 |
2023 | 27.065095757054 | 25.677492576118 |
2024 | 21.807853138193 | 21.665745715681 |
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.