Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
iSTOXX Global Industry Neutral ESG 600
Index Description
The iSTOXX Global Industry Neutral ESG 600 Index tracks the performance of the leading companies with regard to Environmental, Social and Governance (ESG) criteria, based on ESG indicators based on a transparent rating model as provided by Sustainalytics. STOXX will exclude companies that Sustainalytics considers to be non-compliant with the Sustainalytics Global Standards Screening assessment as well as companies identified to be involved with controversial weapons.
Key facts
- Derived from STOXXs broad, yet liquid indices to ensure tradability
- Easily usable for benchmark purposes as index is derived from well-known broad indices
- Uses data from a reliable and independent source: Sustainalytics
- Excludes companies that Sustainalytics considers to be non-compliant with the Sustainalytics Global Standards Screening assessment as well as companies identified to be involved with controversial weapons
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
iSTOXX Global Industry Neutral ESG 600 | 6,521.0 | 5,765.8 | 9.6 | 3.2 | 932.7 | 0.2 | 16.2 | 0.0 | 27.6 |
STOXX Global 1800 | 74,742.9 | 68,850.9 | 38.3 | 11.6 | 3,416.4 | 0.7 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 28.6 |
---|---|
Industrial Goods and Services | 11.0 |
Health Care | 10.3 |
Consumer Products and Services | 7.0 |
Banks | 5.8 |
Financial Services | 4.4 |
Energy | 4.1 |
Insurance | 3.8 |
Construction and Materials | 3.1 |
Utilities | 2.8 |
Country weighting
USA | 46.2 |
---|---|
France | 9.0 |
UK | 8.4 |
Japan | 7.7 |
Germany | 6.6 |
Switzerland | 4.9 |
Canada | 2.9 |
Netherlands | 2.3 |
Australia | 2.2 |
Denmark | 2.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
iSTOXX Global Industry Neutral ESG 600 | 4.4 | 27.9 | 34.3 | 47.5 | 100.0 | N/A | N/A | 34.9 | 14.0 | 15.0 |
STOXX Global 1800 | 7.5 | 27.2 | 31.7 | 36.1 | 84.8 | N/A | N/A | 32.3 | 10.9 | 13.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
iSTOXX Global Industry Neutral ESG 600 | N/A | N/A | 13.3 | 13.9 | 16.9 | N/A | N/A | 2.0 | 0.8 | 0.8 |
STOXX Global 1800 | N/A | N/A | 11.5 | 14.2 | 17.5 | N/A | N/A | 2.2 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
iSTOXX Global Industry Neutral ESG 600 | 0.8 | 0.9 | 0.9 | 0.9 | 1.0 | 7.3 | 6.1 | 6.0 | 5.6 | 5.0 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
iSTOXX Global Industry Neutral ESG 600 | 0.7 | 1.1 | 1.0 | 0.9 | 0.9 | -5.1 | 0.1 | 0.3 | 0.5 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 29, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
iSTOXX Global Industry Neutral ESG 600
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 | ||
iSTOXX Global Industry Neutral ESG 600 | 22.4 | 17.9 | 20.8 | 20.8 | 2.7 | 2.5 | 1.8 | 81.7 |
STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 23.8 | 3.6 | 1.9 | 2.4 | 25.6 |
Performance and annual returns
iSTOXX Global Industry Neutral ESG 600 | |
---|---|
1348444800000 | 100 |
1348531200000 | 99.61 |
1348617600000 | 98.85 |
1348704000000 | 99.45 |
1348790400000 | 98.61 |
1349049600000 | 99.15 |
1349136000000 | 98.92 |
1349222400000 | 98.97 |
1349308800000 | 98.94 |
1349395200000 | 99.23 |
1349654400000 | 99.1 |
1349740800000 | 98.64 |
1349827200000 | 98.02 |
1349913600000 | 98.16 |
1350000000000 | 97.78 |
1350259200000 | 98.53 |
1350345600000 | 99.26 |
1350432000000 | 99.39 |
1350518400000 | 99.78 |
1350604800000 | 98.96 |
1350864000000 | 98.48 |
1350950400000 | 97.59 |
1351036800000 | 97.56 |
1351123200000 | 97.9 |
1351209600000 | 97.92 |
1351468800000 | 97.77 |
1351555200000 | 97.86 |
1351641600000 | 97.78 |
1351728000000 | 98.81 |
1351814400000 | 99.1 |
1352073600000 | 99.26 |
1352160000000 | 99.75 |
1352246400000 | 98.53 |
1352332800000 | 97.99 |
1352419200000 | 97.95 |
1352678400000 | 97.79 |
1352764800000 | 97.73 |
1352851200000 | 96.58 |
1352937600000 | 95.88 |
1353024000000 | 96.13 |
1353283200000 | 97.5 |
1353369600000 | 97.62 |
1353456000000 | 97.8 |
1353542400000 | 97.98 |
1353628800000 | 98.56 |
1353888000000 | 98.31 |
1353974400000 | 98.37 |
1354060800000 | 98.76 |
1354147200000 | 99.23 |
1354233600000 | 99.03 |
1354492800000 | 98.7 |
1354579200000 | 98.7 |
1354665600000 | 99.09 |
1354752000000 | 100.03 |
1354838400000 | 100.54 |
1355097600000 | 100.63 |
1355184000000 | 100.76 |
1355270400000 | 100.69 |
1355356800000 | 100.16 |
1355443200000 | 99.96 |
1355702400000 | 100.18 |
1355788800000 | 100.68 |
1355875200000 | 100.6 |
1355961600000 | 100.86 |
1356048000000 | 100.59 |
1356307200000 | 100.25 |
1356566400000 | 100.05 |
1356652800000 | 99.42 |
1356912000000 | 100.24 |
1357084800000 | 102.05 |
1357171200000 | 102.92 |
1357257600000 | 103.62 |
1357516800000 | 103.03 |
1357603200000 | 102.85 |
1357689600000 | 103.45 |
1357776000000 | 103.05 |
1357862400000 | 102.48 |
1358121600000 | 102.22 |
1358208000000 | 102.55 |
1358294400000 | 102.63 |
1358380800000 | 102.83 |
1358467200000 | 103.34 |
1358726400000 | 103.38 |
1358812800000 | 103.76 |
1358899200000 | 103.75 |
1358985600000 | 103.6 |
1359072000000 | 103.67 |
1359331200000 | 103.64 |
1359417600000 | 104.05 |
1359504000000 | 103.21 |
1359590400000 | 102.88 |
1359676800000 | 102.83 |
1359936000000 | 102.32 |
1360022400000 | 102.88 |
1360108800000 | 102.99 |
1360195200000 | 103.34 |
1360281600000 | 104.06 |
1360540800000 | 103.68 |
1360627200000 | 103.84 |
1360713600000 | 104.18 |
1360800000000 | 104.63 |
1360886400000 | 104.29 |
1361145600000 | 104.4 |
1361232000000 | 105.35 |
1361318400000 | 104.72 |
1361404800000 | 104.16 |
1361491200000 | 105.47 |
1361750400000 | 104.65 |
1361836800000 | 104.8 |
1361923200000 | 105.53 |
1362009600000 | 106.37 |
1362096000000 | 106.67 |
1362355200000 | 106.63 |
1362441600000 | 107.94 |
1362528000000 | 108.28 |
1362614400000 | 107.92 |
1362700800000 | 109.03 |
1362960000000 | 109.18 |
1363046400000 | 109.09 |
1363132800000 | 109.24 |
1363219200000 | 109.94 |
1363305600000 | 109.61 |
1363564800000 | 109.3 |
1363651200000 | 109.37 |
1363737600000 | 109.54 |
1363824000000 | 109.03 |
1363910400000 | 108.82 |
1364169600000 | 109.03 |
1364256000000 | 109.52 |
1364342400000 | 109.7 |
1364428800000 | 109.7 |
1364860800000 | 110.15 |
1364947200000 | 109.33 |
1365033600000 | 108.78 |
1365120000000 | 107.09 |
1365379200000 | 107.62 |
1365465600000 | 108 |
1365552000000 | 109.45 |
1365638400000 | 109.98 |
1365724800000 | 109.63 |
1365984000000 | 108.21 |
1366070400000 | 108.2 |
1366156800000 | 107.43 |
1366243200000 | 106.71 |
1366329600000 | 107.06 |
1366588800000 | 107.69 |
1366675200000 | 109.29 |
1366761600000 | 110.13 |
1366848000000 | 110.63 |
1366934400000 | 110.39 |
1367193600000 | 110.77 |
1367280000000 | 110.58 |
1367366400000 | 109.95 |
1367452800000 | 110.96 |
1367539200000 | 111.56 |
1367798400000 | 111.79 |
1367884800000 | 112.34 |
1367971200000 | 112.74 |
1368057600000 | 112.82 |
1368144000000 | 113.69 |
1368403200000 | 113.7 |
1368489600000 | 114.36 |
1368576000000 | 115.74 |
1368662400000 | 115.34 |
1368748800000 | 116.31 |
1369008000000 | 116.52 |
1369094400000 | 116.68 |
1369180800000 | 116.38 |
1369267200000 | 114.48 |
1369353600000 | 114.08 |
1369612800000 | 113.83 |
1369699200000 | 115.3 |
1369785600000 | 113.66 |
1369872000000 | 113.21 |
1369958400000 | 112.41 |
1370217600000 | 111.93 |
1370304000000 | 111.8 |
1370390400000 | 109.88 |
1370476800000 | 109.04 |
1370563200000 | 109.95 |
1370822400000 | 110.34 |
1370908800000 | 109.02 |
1370995200000 | 108.33 |
1371081600000 | 108.96 |
1371168000000 | 108.78 |
1371427200000 | 109.6 |
1371513600000 | 109.62 |
1371600000000 | 109.1 |
1371686400000 | 106.75 |
1371772800000 | 106.57 |
1372032000000 | 105.23 |
1372118400000 | 106.28 |
1372204800000 | 107.98 |
1372291200000 | 108.72 |
1372377600000 | 108.33 |
1372636800000 | 108.85 |
1372723200000 | 108.88 |
1372809600000 | 108.82 |
1372896000000 | 110.27 |
1372982400000 | 110.55 |
1373241600000 | 111.18 |
1373328000000 | 112.59 |
1373414400000 | 112.43 |
1373500800000 | 112.7 |
1373587200000 | 112.53 |
1373846400000 | 112.79 |
1373932800000 | 112.1 |
1374019200000 | 112.72 |
1374105600000 | 113.35 |
1374192000000 | 113.25 |
1374451200000 | 113.33 |
1374537600000 | 113.12 |
1374624000000 | 113.04 |
1374710400000 | 112.83 |
1374796800000 | 112.5 |
1375056000000 | 112.11 |
1375142400000 | 112.26 |
1375228800000 | 111.93 |
1375315200000 | 113.33 |
1375401600000 | 113.62 |
1375660800000 | 113.67 |
1375747200000 | 113.06 |
1375833600000 | 112.35 |
1375920000000 | 112.55 |
1376006400000 | 112.9 |
1376265600000 | 113.19 |
1376352000000 | 113.86 |
1376438400000 | 113.81 |
1376524800000 | 112.6 |
1376611200000 | 112.21 |
1376870400000 | 111.52 |
1376956800000 | 110.68 |
1377043200000 | 110.17 |
1377129600000 | 110.97 |
1377216000000 | 111.29 |
1377475200000 | 111.21 |
1377561600000 | 109.64 |
1377648000000 | 109.68 |
1377734400000 | 110.59 |
1377820800000 | 110.07 |
1378080000000 | 111 |
1378166400000 | 111.61 |
1378252800000 | 112.02 |
1378339200000 | 112.72 |
1378425600000 | 112.94 |
1378684800000 | 112.98 |
1378771200000 | 114.09 |
1378857600000 | 114.4 |
1378944000000 | 114.2 |
1379030400000 | 114.61 |
1379289600000 | 115.01 |
1379376000000 | 114.95 |
1379462400000 | 115.84 |
1379548800000 | 115.33 |
1379635200000 | 114.93 |
1379894400000 | 114.58 |
1379980800000 | 114.43 |
1380067200000 | 114.3 |
1380153600000 | 114.67 |
1380240000000 | 114.08 |
1380499200000 | 113.24 |
1380585600000 | 114.04 |
1380672000000 | 113.28 |
1380758400000 | 112.56 |
1380844800000 | 113.07 |
1381104000000 | 112.5 |
1381190400000 | 111.52 |
1381276800000 | 111.83 |
1381363200000 | 113.68 |
1381449600000 | 114.14 |
1381708800000 | 114.29 |
1381795200000 | 114.88 |
1381881600000 | 115.74 |
1381968000000 | 115.48 |
1382054400000 | 116.04 |
1382313600000 | 116.41 |
1382400000000 | 116.55 |
1382486400000 | 115.68 |
1382572800000 | 115.97 |
1382659200000 | 116.01 |
1382918400000 | 116.23 |
1383004800000 | 116.69 |
1383091200000 | 116.48 |
1383177600000 | 117.24 |
1383264000000 | 117.6 |
1383523200000 | 117.75 |
1383609600000 | 117.7 |
1383696000000 | 118.13 |
1383782400000 | 118.04 |
1383868800000 | 118.57 |
1384128000000 | 118.51 |
1384214400000 | 118.04 |
1384300800000 | 118.23 |
1384387200000 | 118.66 |
1384473600000 | 119.2 |
1384732800000 | 119.18 |
1384819200000 | 118.62 |
1384905600000 | 118.8 |
1384992000000 | 118.94 |
1385078400000 | 118.85 |
1385337600000 | 119.09 |
1385424000000 | 118.39 |
1385510400000 | 118.6 |
1385596800000 | 118.76 |
1385683200000 | 118.61 |
1385942400000 | 118.41 |
1386028800000 | 117.3 |
1386115200000 | 116.79 |
1386201600000 | 115.44 |
1386288000000 | 116.3 |
1386547200000 | 116.4 |
1386633600000 | 115.72 |
1386720000000 | 114.63 |
1386806400000 | 113.79 |
1386892800000 | 113.91 |
1387152000000 | 114.62 |
1387238400000 | 114.25 |
1387324800000 | 115.41 |
1387411200000 | 116.9 |
1387497600000 | 117.49 |
1387756800000 | 118.05 |
1387843200000 | 118.51 |
1388102400000 | 118.86 |
1388361600000 | 118.79 |
1388448000000 | 119.32 |
1388620800000 | 119.06 |
1388707200000 | 119.69 |
1388966400000 | 119.1 |
1389052800000 | 119.83 |
1389139200000 | 120.02 |
1389225600000 | 119.74 |
1389312000000 | 119.8 |
1389571200000 | 119.66 |
1389657600000 | 119.56 |
1389744000000 | 120.99 |
1389830400000 | 120.76 |
1389916800000 | 120.97 |
1390176000000 | 120.94 |
1390262400000 | 121.15 |
1390348800000 | 121.09 |
1390435200000 | 119.36 |
1390521600000 | 117.01 |
1390780800000 | 116.06 |
1390867200000 | 116.54 |
1390953600000 | 116.2 |
1391040000000 | 116.89 |
1391126400000 | 116.8 |
1391385600000 | 114.95 |
1391472000000 | 114.72 |
1391558400000 | 114.93 |
1391644800000 | 116.15 |
1391731200000 | 117.17 |
1391990400000 | 117.31 |
1392076800000 | 118.44 |
1392163200000 | 119.5 |
1392249600000 | 119.2 |
1392336000000 | 119.62 |
1392595200000 | 119.8 |
1392681600000 | 119.77 |
1392768000000 | 119.6 |
1392854400000 | 119.88 |
1392940800000 | 120.04 |
1393200000000 | 120.94 |
1393286400000 | 120.94 |
1393372800000 | 121.1 |
1393459200000 | 121.04 |
1393545600000 | 120.66 |
1393804800000 | 119.11 |
1393891200000 | 121.09 |
1393977600000 | 121.42 |
1394064000000 | 121.3 |
1394150400000 | 120.57 |
1394409600000 | 120.04 |
1394496000000 | 119.96 |
1394582400000 | 119.03 |
1394668800000 | 117.9 |
1394755200000 | 117.03 |
1395014400000 | 118.09 |
1395100800000 | 118.98 |
1395187200000 | 118.61 |
1395273600000 | 119.22 |
1395360000000 | 119.35 |
1395619200000 | 118.76 |
1395705600000 | 119.79 |
1395792000000 | 120.11 |
1395878400000 | 120.51 |
1395964800000 | 121.1 |
1396224000000 | 121.74 |
1396310400000 | 122.23 |
1396396800000 | 122.69 |
1396483200000 | 123.04 |
1396569600000 | 123.1 |
1396828800000 | 121.67 |
1396915200000 | 121.52 |
1397001600000 | 121.92 |
1397088000000 | 120.48 |
1397174400000 | 119.07 |
1397433600000 | 119.96 |
1397520000000 | 119.72 |
1397606400000 | 121.1 |
1397692800000 | 121.41 |
1398124800000 | 122.64 |
1398211200000 | 122.2 |
1398297600000 | 122.34 |
1398384000000 | 121.49 |
1398643200000 | 121.71 |
1398729600000 | 122.73 |
1398816000000 | 122.71 |
1398902400000 | 122.81 |
1398988800000 | 122.66 |
1399248000000 | 122.42 |
1399334400000 | 121.82 |
1399420800000 | 121.84 |
1399507200000 | 122.92 |
1399593600000 | 123.33 |
1399852800000 | 124.12 |
1399939200000 | 124.79 |
1400025600000 | 124.67 |
1400112000000 | 123.7 |
1400198400000 | 123.85 |
1400457600000 | 123.74 |
1400544000000 | 123.44 |
1400630400000 | 124.25 |
1400716800000 | 124.74 |
1400803200000 | 125.34 |
1401062400000 | 125.74 |
1401148800000 | 126.18 |
1401235200000 | 126.26 |
1401321600000 | 126.54 |
1401408000000 | 126.43 |
1401667200000 | 126.92 |
1401753600000 | 126.69 |
1401840000000 | 126.74 |
1401926400000 | 127.33 |
1402012800000 | 127.9 |
1402272000000 | 128.5 |
1402358400000 | 128.91 |
1402444800000 | 128.64 |
1402531200000 | 128.31 |
1402617600000 | 128.61 |
1402876800000 | 128.17 |
1402963200000 | 128.43 |
1403049600000 | 128.64 |
1403136000000 | 129.15 |
1403222400000 | 129.31 |
1403481600000 | 129.03 |
1403568000000 | 128.5 |
1403654400000 | 127.88 |
1403740800000 | 128.24 |
1403827200000 | 128.07 |
1404086400000 | 127.82 |
1404172800000 | 128.79 |
1404259200000 | 129.25 |
1404345600000 | 130.17 |
1404432000000 | 130.18 |
1404691200000 | 129.39 |
1404777600000 | 128.17 |
1404864000000 | 128.18 |
1404950400000 | 127.5 |
1405036800000 | 127.58 |
1405296000000 | 128.25 |
1405382400000 | 128.2 |
1405468800000 | 129.63 |
1405555200000 | 128.68 |
1405641600000 | 129.18 |
1405900800000 | 128.66 |
1405987200000 | 130.03 |
1406073600000 | 130.26 |
1406160000000 | 130.48 |
1406246400000 | 130.06 |
1406505600000 | 129.9 |
1406592000000 | 129.95 |
1406678400000 | 129.87 |
1406764800000 | 128.24 |
1406851200000 | 126.95 |
1407110400000 | 127.12 |
1407196800000 | 126.88 |
1407283200000 | 126.5 |
1407369600000 | 125.79 |
1407456000000 | 125.34 |
1407715200000 | 126.56 |
1407801600000 | 126.6 |
1407888000000 | 127.1 |
1407974400000 | 127.59 |
1408060800000 | 127.33 |
1408320000000 | 128.56 |
1408406400000 | 129.57 |
1408492800000 | 129.85 |
1408579200000 | 130.54 |
1408665600000 | 130.51 |
1408924800000 | 131.63 |
1409011200000 | 132.12 |
1409097600000 | 132.31 |
1409184000000 | 131.95 |
1409270400000 | 132.22 |
1409529600000 | 132.57 |
1409616000000 | 132.61 |
1409702400000 | 133.2 |
1409788800000 | 134.86 |
1409875200000 | 134.8 |
1410134400000 | 134.36 |
1410220800000 | 133.86 |
1410307200000 | 133.89 |
1410393600000 | 133.63 |
1410480000000 | 133.22 |
1410739200000 | 133.04 |
1410825600000 | 133.19 |
1410912000000 | 133.37 |
1410998400000 | 134.42 |
1411084800000 | 134.79 |
1411344000000 | 134.03 |
1411430400000 | 132.69 |
1411516800000 | 133.87 |
1411603200000 | 132.79 |
1411689600000 | 133.44 |
1411948800000 | 133.04 |
1412035200000 | 133.68 |
1412121600000 | 132.57 |
1412208000000 | 130.67 |
1412294400000 | 132.52 |
1412553600000 | 132.37 |
1412640000000 | 130.28 |
1412726400000 | 130.22 |
1412812800000 | 128.78 |
1412899200000 | 127.34 |
1413158400000 | 126.19 |
1413244800000 | 126.17 |
1413331200000 | 123.62 |
1413417600000 | 123.05 |
1413504000000 | 125.19 |
1413763200000 | 125.5 |
1413849600000 | 127.79 |
1413936000000 | 128.27 |
1414022400000 | 129.27 |
1414108800000 | 129.6 |
1414368000000 | 129.12 |
1414454400000 | 130.01 |
1414540800000 | 130.14 |
1414627200000 | 131.57 |
1414713600000 | 133.85 |
1414972800000 | 133.46 |
1415059200000 | 132.51 |
1415145600000 | 134.21 |
1415232000000 | 134.75 |
1415318400000 | 134.84 |
1415577600000 | 135.35 |
1415664000000 | 135.65 |
1415750400000 | 134.79 |
1415836800000 | 134.96 |
1415923200000 | 135.01 |
1416182400000 | 135.31 |
1416268800000 | 135.71 |
1416355200000 | 135.35 |
1416441600000 | 135.29 |
1416528000000 | 137.8 |
1416787200000 | 137.74 |
1416873600000 | 137.47 |
1416960000000 | 137.55 |
1417046400000 | 137.77 |
1417132800000 | 137.78 |
1417392000000 | 136.95 |
1417478400000 | 138.15 |
1417564800000 | 139.25 |
1417651200000 | 137.52 |
1417737600000 | 139.41 |
1417996800000 | 138.53 |
1418083200000 | 136.25 |
1418169600000 | 134.82 |
1418256000000 | 135.22 |
1418342400000 | 132.34 |
1418601600000 | 130.72 |
1418688000000 | 130.71 |
1418774400000 | 132.66 |
1418860800000 | 136.68 |
1418947200000 | 137.45 |
1419206400000 | 138.22 |
1419292800000 | 139.18 |
1419379200000 | 139.24 |
1419811200000 | 139.64 |
1419897600000 | 138.87 |
1419984000000 | 138.87 |
1420156800000 | 139.09 |
1420416000000 | 137.19 |
1420502400000 | 135.99 |
1420588800000 | 137.65 |
1420675200000 | 140.53 |
1420761600000 | 139.01 |
1421020800000 | 138.94 |
1421107200000 | 139.72 |
1421193600000 | 138.28 |
1421280000000 | 140.76 |
1421366400000 | 142.76 |
1421625600000 | 141.97 |
1421712000000 | 142.91 |
1421798400000 | 143.46 |
1421884800000 | 146.78 |
1421971200000 | 148.7 |
1422230400000 | 148.97 |
1422316800000 | 146.84 |
1422403200000 | 146.22 |
1422489600000 | 146.37 |
1422576000000 | 145.5 |
1422835200000 | 146.12 |
1422921600000 | 146.89 |
1423008000000 | 147.16 |
1423094400000 | 147.95 |
1423180800000 | 148.47 |
1423440000000 | 147.89 |
1423526400000 | 148.98 |
1423612800000 | 148.59 |
1423699200000 | 149.53 |
1423785600000 | 150.24 |
1424044800000 | 150.18 |
1424131200000 | 150.42 |
1424217600000 | 151.35 |
1424304000000 | 151.2 |
1424390400000 | 151.97 |
1424649600000 | 152.41 |
1424736000000 | 153.23 |
1424822400000 | 153.23 |
1424908800000 | 154.89 |
1424995200000 | 154.98 |
1425254400000 | 155.39 |
1425340800000 | 154.61 |
1425427200000 | 155.59 |
1425513600000 | 156.45 |
1425600000000 | 156.81 |
1425859200000 | 156.93 |
1425945600000 | 155.97 |
1426032000000 | 157.83 |
1426118400000 | 158.71 |
1426204800000 | 159.21 |
1426464000000 | 160.25 |
1426550400000 | 159.47 |
1426636800000 | 160.24 |
1426723200000 | 160.52 |
1426809600000 | 160.71 |
1427068800000 | 159.42 |
1427155200000 | 159.37 |
1427241600000 | 156.97 |
1427328000000 | 156.62 |
1427414400000 | 157.09 |
1427673600000 | 158.91 |
1427760000000 | 158.76 |
1427846400000 | 158.36 |
1427932800000 | 157.66 |
1428364800000 | 160.39 |
1428451200000 | 161.41 |
1428537600000 | 163.54 |
1428624000000 | 165.33 |
1428883200000 | 165.44 |
1428969600000 | 164.33 |
1429056000000 | 165.89 |
1429142400000 | 164.66 |
1429228800000 | 161.89 |
1429488000000 | 162.35 |
1429574400000 | 162.84 |
1429660800000 | 163.4 |
1429747200000 | 162.67 |
1429833600000 | 162.35 |
1430092800000 | 162.68 |
1430179200000 | 161.44 |
1430265600000 | 158.33 |
1430352000000 | 156.4 |
1430438400000 | 156.77 |
1430697600000 | 157.95 |
1430784000000 | 156.08 |
1430870400000 | 154 |
1430956800000 | 154.63 |
1431043200000 | 157.7 |
1431302400000 | 158.23 |
1431388800000 | 156.52 |
1431475200000 | 155.91 |
1431561600000 | 156.63 |
1431648000000 | 156.06 |
1431907200000 | 157.02 |
1431993600000 | 159.97 |
1432080000000 | 160.33 |
1432166400000 | 160.68 |
1432252800000 | 161.18 |
1432512000000 | 161.11 |
1432598400000 | 160.75 |
1432684800000 | 162.36 |
1432771200000 | 161.63 |
1432857600000 | 159.7 |
1433116800000 | 160.31 |
1433203200000 | 157.69 |
1433289600000 | 156.76 |
1433376000000 | 155.29 |
1433462400000 | 155.83 |
1433721600000 | 153.82 |
1433808000000 | 153.33 |
1433894400000 | 155.03 |
1433980800000 | 156.23 |
1434067200000 | 154.9 |
1434326400000 | 153.62 |
1434412800000 | 154.51 |
1434499200000 | 154.29 |
1434585600000 | 153.69 |
1434672000000 | 154.13 |
1434931200000 | 155.71 |
1435017600000 | 158.49 |
1435104000000 | 157.67 |
1435190400000 | 157.19 |
1435276800000 | 157.45 |
1435536000000 | 153.62 |
1435622400000 | 153.02 |
1435708800000 | 154.8 |
1435795200000 | 154.57 |
1435881600000 | 154.12 |
1436140800000 | 152.83 |
1436227200000 | 153.58 |
1436313600000 | 151.09 |
1436400000000 | 152.71 |
1436486400000 | 153.7 |
1436745600000 | 157.05 |
1436832000000 | 158.09 |
1436918400000 | 158.67 |
1437004800000 | 160.67 |
1437091200000 | 160.82 |
1437350400000 | 160.81 |
1437436800000 | 159.3 |
1437523200000 | 158.81 |
1437609600000 | 157.42 |
1437696000000 | 155.88 |
1437955200000 | 152.97 |
1438041600000 | 154.82 |
1438128000000 | 156.25 |
1438214400000 | 157.68 |
1438300800000 | 156.91 |
1438560000000 | 157.66 |
1438646400000 | 157.64 |
1438732800000 | 159.53 |
1438819200000 | 158.09 |
1438905600000 | 157.06 |
1439164800000 | 158.16 |
1439251200000 | 155.64 |
1439337600000 | 152.68 |
1439424000000 | 153.62 |
1439510400000 | 153.92 |
1439769600000 | 154.72 |
1439856000000 | 154.86 |
1439942400000 | 152.9 |
1440028800000 | 148.91 |
1440115200000 | 143.78 |
1440374400000 | 135.5 |
1440460800000 | 137.74 |
1440547200000 | 139.39 |
1440633600000 | 144.48 |
1440720000000 | 145.01 |
1440979200000 | 144.23 |
1441065600000 | 139.92 |
1441152000000 | 141.17 |
1441238400000 | 143.84 |
1441324800000 | 140.89 |
1441584000000 | 140.81 |
1441670400000 | 142.89 |
1441756800000 | 143.59 |
1441843200000 | 142.38 |
1441929600000 | 141.47 |
1442188800000 | 140.83 |
1442275200000 | 142.13 |
1442361600000 | 143.91 |
1442448000000 | 143.39 |
1442534400000 | 140.73 |
1442793600000 | 142.73 |
1442880000000 | 140.52 |
1442966400000 | 140.19 |
1443052800000 | 137.6 |
1443139200000 | 140.26 |
1443398400000 | 137.27 |
1443484800000 | 136.4 |
1443571200000 | 139.69 |
1443657600000 | 139.54 |
1443744000000 | 140.13 |
1444003200000 | 143.88 |
1444089600000 | 143.87 |
1444176000000 | 145.1 |
1444262400000 | 145.38 |
1444348800000 | 145.49 |
1444608000000 | 145.18 |
1444694400000 | 144 |
1444780800000 | 142.52 |
1444867200000 | 144.97 |
1444953600000 | 145.86 |
1445212800000 | 146.42 |
1445299200000 | 145.88 |
1445385600000 | 145.54 |
1445472000000 | 149.44 |
1445558400000 | 152.28 |
1445817600000 | 151.69 |
1445904000000 | 150.79 |
1445990400000 | 152.24 |
1446076800000 | 152.71 |
1446163200000 | 151.51 |
1446422400000 | 152.33 |
1446508800000 | 153.62 |
1446595200000 | 154.5 |
1446681600000 | 154.24 |
1446768000000 | 155.36 |
1447027200000 | 153.96 |
1447113600000 | 154.4 |
1447200000000 | 154.24 |
1447286400000 | 152.08 |
1447372800000 | 150.7 |
1447632000000 | 151.74 |
1447718400000 | 153.98 |
1447804800000 | 154.93 |
1447891200000 | 154.92 |
1447977600000 | 155.88 |
1448236800000 | 155.86 |
1448323200000 | 155.07 |
1448409600000 | 156.15 |
1448496000000 | 156.73 |
1448582400000 | 156.77 |
1448841600000 | 156.87 |
1448928000000 | 157.3 |
1449014400000 | 156.81 |
1449100800000 | 151.44 |
1449187200000 | 152.16 |
1449446400000 | 152.2 |
1449532800000 | 150.15 |
1449619200000 | 148.63 |
1449705600000 | 148.81 |
1449792000000 | 145.81 |
1450051200000 | 144.4 |
1450137600000 | 147.28 |
1450224000000 | 148.78 |
1450310400000 | 149.32 |
1450396800000 | 147.35 |
1450656000000 | 146.62 |
1450742400000 | 146.89 |
1450828800000 | 150.13 |
1450915200000 | 149.53 |
1451260800000 | 148.87 |
1451347200000 | 151.17 |
1451433600000 | 150.29 |
1451520000000 | 149.64 |
1451865600000 | 147.25 |
1451952000000 | 148.21 |
1452038400000 | 145.94 |
1452124800000 | 141.94 |
1452211200000 | 139.57 |
1452470400000 | 140.02 |
1452556800000 | 140.89 |
1452643200000 | 139.73 |
1452729600000 | 139.68 |
1452816000000 | 135.65 |
1453075200000 | 135.82 |
1453161600000 | 136.67 |
1453248000000 | 133.56 |
1453334400000 | 135.44 |
1453420800000 | 138.97 |
1453680000000 | 137.53 |
1453766400000 | 138.82 |
1453852800000 | 138.54 |
1453939200000 | 137.29 |
1454025600000 | 141.35 |
1454284800000 | 140.81 |
1454371200000 | 138.06 |
1454457600000 | 136.36 |
1454544000000 | 135.88 |
1454630400000 | 134.43 |
1454889600000 | 131.8 |
1454976000000 | 129.13 |
1455062400000 | 130.48 |
1455148800000 | 126.77 |
1455235200000 | 129.81 |
1455494400000 | 132.7 |
1455580800000 | 133.69 |
1455667200000 | 136.08 |
1455753600000 | 136.52 |
1455840000000 | 135.84 |
1456099200000 | 138.49 |
1456185600000 | 136.93 |
1456272000000 | 135.67 |
1456358400000 | 137.53 |
1456444800000 | 139.05 |
1456704000000 | 139.46 |
1456790400000 | 142.05 |
1456876800000 | 143.66 |
1456963200000 | 143.2 |
1457049600000 | 143.34 |
1457308800000 | 143.54 |
1457395200000 | 141.6 |
1457481600000 | 142.54 |
1457568000000 | 140.59 |
1457654400000 | 143.12 |
1457913600000 | 144 |
1458000000000 | 143.09 |
1458086400000 | 143.52 |
1458172800000 | 142.66 |
1458259200000 | 143.36 |
1458518400000 | 143.43 |
1458604800000 | 143.68 |
1458691200000 | 143.27 |
1458777600000 | 142.26 |
1459209600000 | 143.09 |
1459296000000 | 143.12 |
1459382400000 | 142.02 |
1459468800000 | 141.5 |
1459728000000 | 141.3 |
1459814400000 | 139.27 |
1459900800000 | 140.42 |
1459987200000 | 139.21 |
1460073600000 | 140.08 |
1460332800000 | 139.94 |
1460419200000 | 141.54 |
1460505600000 | 144.85 |
1460592000000 | 145.67 |
1460678400000 | 145.05 |
1460937600000 | 144.98 |
1461024000000 | 146.31 |
1461110400000 | 147.07 |
1461196800000 | 147.05 |
1461283200000 | 147.26 |
1461542400000 | 146.48 |
1461628800000 | 146.42 |
1461715200000 | 146.34 |
1461801600000 | 145.99 |
1461888000000 | 143.33 |
1462147200000 | 142.99 |
1462233600000 | 141.45 |
1462320000000 | 140.2 |
1462406400000 | 141.04 |
1462492800000 | 140.88 |
1462752000000 | 141.24 |
1462838400000 | 142.77 |
1462924800000 | 141.72 |
1463011200000 | 141.6 |
1463097600000 | 141.86 |
1463356800000 | 142.57 |
1463443200000 | 142.13 |
1463529600000 | 142.96 |
1463616000000 | 142.29 |
1463702400000 | 143.37 |
1463961600000 | 143.1 |
1464048000000 | 145.36 |
1464134400000 | 147.13 |
1464220800000 | 147.04 |
1464307200000 | 147.9 |
1464566400000 | 147.93 |
1464652800000 | 147.51 |
1464739200000 | 146.64 |
1464825600000 | 146.86 |
1464912000000 | 145.17 |
1465171200000 | 145.55 |
1465257600000 | 146.56 |
1465344000000 | 146.35 |
1465430400000 | 146.09 |
1465516800000 | 144.12 |
1465776000000 | 142.23 |
1465862400000 | 141.46 |
1465948800000 | 141.7 |
1466035200000 | 142 |
1466121600000 | 142.07 |
1466380800000 | 144.19 |
1466467200000 | 145.47 |
1466553600000 | 145.42 |
1466640000000 | 146.84 |
1466726400000 | 141.12 |
1466985600000 | 138.98 |
1467072000000 | 140.72 |
1467158400000 | 143.62 |
1467244800000 | 145.25 |
1467331200000 | 145.69 |
1467590400000 | 145.48 |
1467676800000 | 144.22 |
1467763200000 | 143.74 |
1467849600000 | 144.24 |
1467936000000 | 146.33 |
1468195200000 | 147.69 |
1468281600000 | 148.92 |
1468368000000 | 148.82 |
1468454400000 | 149.81 |
1468540800000 | 149.92 |
1468800000000 | 150.18 |
1468886400000 | 150.29 |
1468972800000 | 151.14 |
1469059200000 | 151.2 |
1469145600000 | 151.39 |
1469404800000 | 151.29 |
1469491200000 | 151.4 |
1469577600000 | 151.56 |
1469664000000 | 150.21 |
1469750400000 | 150.35 |
1470009600000 | 150.05 |
1470096000000 | 148.14 |
1470182400000 | 148.41 |
1470268800000 | 149.41 |
1470355200000 | 151.17 |
1470614400000 | 151.45 |
1470700800000 | 151.93 |
1470787200000 | 151.25 |
1470873600000 | 151.98 |
1470960000000 | 152.02 |
1471219200000 | 152.08 |
1471305600000 | 150.71 |
1471392000000 | 150.27 |
1471478400000 | 150.31 |
1471564800000 | 149.86 |
1471824000000 | 149.8 |
1471910400000 | 150.7 |
1471996800000 | 151.25 |
1472083200000 | 150.39 |
1472169600000 | 150.5 |
1472428800000 | 151.58 |
1472515200000 | 151.82 |
1472601600000 | 151.57 |
1472688000000 | 151.22 |
1472774400000 | 152.91 |
1473033600000 | 153.42 |
1473120000000 | 152.68 |
1473206400000 | 152.84 |
1473292800000 | 152.02 |
1473379200000 | 149.88 |
1473638400000 | 149.87 |
1473724800000 | 147.91 |
1473811200000 | 147.72 |
1473897600000 | 148.81 |
1473984000000 | 148.72 |
1474243200000 | 149.35 |
1474329600000 | 149.55 |
1474416000000 | 151.25 |
1474502400000 | 152.04 |
1474588800000 | 151.31 |
1474848000000 | 149.17 |
1474934400000 | 150.26 |
1475020800000 | 150.98 |
1475107200000 | 150.47 |
1475193600000 | 150.75 |
1475452800000 | 150.78 |
1475539200000 | 151.35 |
1475625600000 | 151.11 |
1475712000000 | 151.24 |
1475798400000 | 150.6 |
1476057600000 | 151.34 |
1476144000000 | 150.97 |
1476230400000 | 150.89 |
1476316800000 | 149.96 |
1476403200000 | 151.1 |
1476662400000 | 150.51 |
1476748800000 | 152.09 |
1476835200000 | 152.65 |
1476921600000 | 152.93 |
1477008000000 | 153.4 |
1477267200000 | 153.58 |
1477353600000 | 153.48 |
1477440000000 | 152.77 |
1477526400000 | 152.48 |
1477612800000 | 152.06 |
1477872000000 | 151.51 |
1477958400000 | 149.85 |
1478044800000 | 147.92 |
1478131200000 | 147.86 |
1478217600000 | 146.83 |
1478476800000 | 150.25 |
1478563200000 | 150.59 |
1478649600000 | 152.26 |
1478736000000 | 153.62 |
1478822400000 | 153.73 |
1479081600000 | 155.1 |
1479168000000 | 155.86 |
1479254400000 | 156.21 |
1479340800000 | 157.04 |
1479427200000 | 157.33 |
1479686400000 | 157.64 |
1479772800000 | 158.23 |
1479859200000 | 158.53 |
1479945600000 | 158.56 |
1480032000000 | 158.77 |
1480291200000 | 158.12 |
1480377600000 | 157.9 |
1480464000000 | 158.06 |
1480550400000 | 157.76 |
1480636800000 | 157.13 |
1480896000000 | 157.18 |
1480982400000 | 158.33 |
1481068800000 | 160.16 |
1481155200000 | 162.66 |
1481241600000 | 164.58 |
1481500800000 | 163.5 |
1481587200000 | 164.46 |
1481673600000 | 163.51 |
1481760000000 | 165.97 |
1481846400000 | 166.07 |
1482105600000 | 166.01 |
1482192000000 | 167.08 |
1482278400000 | 166.19 |
1482364800000 | 165.71 |
1482451200000 | 165.7 |
1482796800000 | 165.94 |
1482883200000 | 166.09 |
1482969600000 | 165.05 |
1483056000000 | 164.27 |
1483315200000 | 164.58 |
1483401600000 | 167.17 |
1483488000000 | 167.21 |
1483574400000 | 166.19 |
1483660800000 | 166.49 |
1483920000000 | 166.11 |
1484006400000 | 165.83 |
1484092800000 | 167.32 |
1484179200000 | 165.23 |
1484265600000 | 166.22 |
1484524800000 | 165.8 |
1484611200000 | 164.57 |
1484697600000 | 164.77 |
1484784000000 | 164.87 |
1484870400000 | 164.47 |
1485129600000 | 163.05 |
1485216000000 | 163.66 |
1485302400000 | 165.39 |
1485388800000 | 166.15 |
1485475200000 | 165.66 |
1485734400000 | 164.65 |
1485820800000 | 162.89 |
1485907200000 | 163.66 |
1485993600000 | 163.21 |
1486080000000 | 164.48 |
1486339200000 | 164.21 |
1486425600000 | 164.8 |
1486512000000 | 165.02 |
1486598400000 | 166.29 |
1486684800000 | 167.4 |
1486944000000 | 168.53 |
1487030400000 | 169.13 |
1487116800000 | 170.06 |
1487203200000 | 168.99 |
1487289600000 | 169.33 |
1487548800000 | 169.55 |
1487635200000 | 171.25 |
1487721600000 | 171.08 |
1487808000000 | 170.62 |
1487894400000 | 170.23 |
1488153600000 | 169.53 |
1488240000000 | 169.22 |
1488326400000 | 171.74 |
1488412800000 | 171.72 |
1488499200000 | 171.23 |
1488758400000 | 170.4 |
1488844800000 | 170.16 |
1488931200000 | 170.11 |
1489017600000 | 169.89 |
1489104000000 | 169.72 |
1489363200000 | 169.87 |
1489449600000 | 169.58 |
1489536000000 | 170.61 |
1489622400000 | 170.4 |
1489708800000 | 170.38 |
1489968000000 | 169.99 |
1490054400000 | 168.16 |
1490140800000 | 167.75 |
1490227200000 | 168.47 |
1490313600000 | 168.29 |
1490572800000 | 167.19 |
1490659200000 | 168.64 |
1490745600000 | 170.07 |
1490832000000 | 170.79 |
1490918400000 | 170.91 |
1491177600000 | 170.78 |
1491264000000 | 170.74 |
1491350400000 | 170.39 |
1491436800000 | 170.56 |
1491523200000 | 170.93 |
1491782400000 | 171.24 |
1491868800000 | 170.99 |
1491955200000 | 170.83 |
1492041600000 | 169.87 |
1492473600000 | 168.35 |
1492560000000 | 168.07 |
1492646400000 | 168.38 |
1492732800000 | 169.02 |
1492992000000 | 169.88 |
1493078400000 | 169.95 |
1493164800000 | 170.68 |
1493251200000 | 170.64 |
1493337600000 | 170.01 |
1493596800000 | 169.9 |
1493683200000 | 170.52 |
1493769600000 | 170.41 |
1493856000000 | 170.43 |
1493942400000 | 170.87 |
1494201600000 | 171.45 |
1494288000000 | 171.79 |
1494374400000 | 172.38 |
1494460800000 | 171.81 |
1494547200000 | 171.27 |
1494806400000 | 171.33 |
1494892800000 | 170.51 |
1494979200000 | 167.64 |
1495065600000 | 167.39 |
1495152000000 | 167.8 |
1495411200000 | 167.95 |
1495497600000 | 168.41 |
1495584000000 | 168.85 |
1495670400000 | 168.8 |
1495756800000 | 168.9 |
1496016000000 | 168.91 |
1496102400000 | 168.85 |
1496188800000 | 168.12 |
1496275200000 | 169.17 |
1496361600000 | 169.57 |
1496620800000 | 169.47 |
1496707200000 | 168.58 |
1496793600000 | 168.54 |
1496880000000 | 168.89 |
1496966400000 | 169.66 |
1497225600000 | 169.1 |
1497312000000 | 169.88 |
1497398400000 | 169 |
1497484800000 | 169.31 |
1497571200000 | 169.38 |
1497830400000 | 170.96 |
1497916800000 | 170.07 |
1498003200000 | 169.45 |
1498089600000 | 169.35 |
1498176000000 | 169.07 |
1498435200000 | 169.46 |
1498521600000 | 167.59 |
1498608000000 | 167.69 |
1498694400000 | 165.89 |
1498780800000 | 165.76 |
1499040000000 | 167.02 |
1499126400000 | 167.06 |
1499212800000 | 167.24 |
1499299200000 | 165.34 |
1499385600000 | 165.61 |
1499644800000 | 166.03 |
1499731200000 | 165.29 |
1499817600000 | 167.03 |
1499904000000 | 167.65 |
1499990400000 | 168.02 |
1500249600000 | 167.79 |
1500336000000 | 166.13 |
1500422400000 | 167.59 |
1500508800000 | 166.65 |
1500595200000 | 165.42 |
1500854400000 | 164.98 |
1500940800000 | 165.46 |
1501027200000 | 165.98 |
1501113600000 | 165.77 |
1501200000000 | 164.29 |
1501459200000 | 164.05 |
1501545600000 | 164.62 |
1501632000000 | 163.75 |
1501718400000 | 163.61 |
1501804800000 | 165.23 |
1502064000000 | 164.92 |
1502150400000 | 165.37 |
1502236800000 | 164.6 |
1502323200000 | 162.96 |
1502409600000 | 161.93 |
1502668800000 | 163.41 |
1502755200000 | 163.92 |
1502841600000 | 164.73 |
1502928000000 | 162.99 |
1503014400000 | 162.19 |
1503273600000 | 161.42 |
1503360000000 | 163 |
1503446400000 | 162.07 |
1503532800000 | 162.13 |
1503619200000 | 161.75 |
1503878400000 | 160.73 |
1503964800000 | 159.48 |
1504051200000 | 160.91 |
1504137600000 | 162.24 |
1504224000000 | 163.03 |
1504483200000 | 162.31 |
1504569600000 | 161.66 |
1504656000000 | 161.77 |
1504742400000 | 161.49 |
1504828800000 | 161.36 |
1505088000000 | 163.29 |
1505174400000 | 164.4 |
1505260800000 | 164.79 |
1505347200000 | 165.22 |
1505433600000 | 164.5 |
1505692800000 | 165.08 |
1505779200000 | 165.25 |
1505865600000 | 165.26 |
1505952000000 | 165.62 |
1506038400000 | 165.61 |
1506297600000 | 166.42 |
1506384000000 | 166.96 |
1506470400000 | 167.7 |
1506556800000 | 167.58 |
1506643200000 | 167.86 |
1506902400000 | 169.37 |
1506988800000 | 169.48 |
1507075200000 | 169.42 |
1507161600000 | 170.32 |
1507248000000 | 169.84 |
1507507200000 | 169.79 |
1507593600000 | 169.53 |
1507680000000 | 169.31 |
1507766400000 | 169.17 |
1507852800000 | 169.89 |
1508112000000 | 170.47 |
1508198400000 | 170.64 |
1508284800000 | 171.04 |
1508371200000 | 170.35 |
1508457600000 | 171.23 |
1508716800000 | 171.36 |
1508803200000 | 170.9 |
1508889600000 | 169.42 |
1508976000000 | 171.27 |
1509062400000 | 173.36 |
1509321600000 | 172.98 |
1509408000000 | 172.95 |
1509494400000 | 173.99 |
1509580800000 | 173.53 |
1509667200000 | 174.42 |
1509926400000 | 174.81 |
1510012800000 | 174.7 |
1510099200000 | 175 |
1510185600000 | 173.55 |
1510272000000 | 172.95 |
1510531200000 | 172.21 |
1510617600000 | 170.66 |
1510704000000 | 169.31 |
1510790400000 | 170.82 |
1510876800000 | 170.47 |
1511136000000 | 171.36 |
1511222400000 | 172.33 |
1511308800000 | 171.75 |
1511395200000 | 171.4 |
1511481600000 | 170.74 |
1511740800000 | 170.42 |
1511827200000 | 171.97 |
1511913600000 | 172.29 |
1512000000000 | 171.76 |
1512086400000 | 171.59 |
1512345600000 | 172.38 |
1512432000000 | 172.04 |
1512518400000 | 171.93 |
1512604800000 | 172.09 |
1512691200000 | 173.53 |
1512950400000 | 173.63 |
1513036800000 | 174.87 |
1513123200000 | 174.44 |
1513209600000 | 173.64 |
1513296000000 | 174.08 |
1513555200000 | 175.36 |
1513641600000 | 174.75 |
1513728000000 | 173.63 |
1513814400000 | 174.46 |
1513900800000 | 174.61 |
1514332800000 | 174.64 |
1514419200000 | 174.35 |
1514505600000 | 173.44 |
1514851200000 | 173.77 |
1514937600000 | 174.7 |
1515024000000 | 175.67 |
1515110400000 | 177.2 |
1515369600000 | 177.87 |
1515456000000 | 178.82 |
1515542400000 | 178.07 |
1515628800000 | 177.58 |
1515715200000 | 177.57 |
1515974400000 | 176.74 |
1516060800000 | 176.77 |
1516147200000 | 177.3 |
1516233600000 | 177.28 |
1516320000000 | 178.2 |
1516579200000 | 178.82 |
1516665600000 | 179.06 |
1516752000000 | 178.11 |
1516838400000 | 176.76 |
1516924800000 | 178.67 |
1517184000000 | 178.61 |
1517270400000 | 176.4 |
1517356800000 | 175.8 |
1517443200000 | 175.56 |
1517529600000 | 173.1 |
1517788800000 | 168.7 |
1517875200000 | 167.74 |
1517961600000 | 169.31 |
1518048000000 | 165.95 |
1518134400000 | 165.85 |
1518393600000 | 167.33 |
1518480000000 | 166.57 |
1518566400000 | 167.98 |
1518652800000 | 168.97 |
1518739200000 | 170.21 |
1518998400000 | 170.25 |
1519084800000 | 170.69 |
1519171200000 | 170.4 |
1519257600000 | 170.24 |
1519344000000 | 171.88 |
1519603200000 | 173.42 |
1519689600000 | 172.93 |
1519776000000 | 171.76 |
1519862400000 | 169.71 |
1519948800000 | 167.36 |
1520208000000 | 168.44 |
1520294400000 | 168.45 |
1520380800000 | 168.45 |
1520467200000 | 170.22 |
1520553600000 | 171.87 |
1520812800000 | 172.43 |
1520899200000 | 170.6 |
1520985600000 | 170.25 |
1521072000000 | 170.77 |
1521158400000 | 171.37 |
1521417600000 | 169.3 |
1521504000000 | 170.24 |
1521590400000 | 170.12 |
1521676800000 | 166.81 |
1521763200000 | 163.66 |
1522022400000 | 164.39 |
1522108800000 | 164.78 |
1522195200000 | 165.16 |
1522281600000 | 166.86 |
1522713600000 | 165.72 |
1522800000000 | 166.04 |
1522886400000 | 168.9199 |
1522972800000 | 166.97 |
1523232000000 | 167.1 |
1523318400000 | 168.88 |
1523404800000 | 167.79 |
1523491200000 | 169.2 |
1523577600000 | 168.98 |
1523836800000 | 168.78 |
1523923200000 | 170.2 |
1524009600000 | 170.24 |
1524096000000 | 170.06 |
1524182400000 | 170.05 |
1524441600000 | 170.6 |
1524528000000 | 170.23 |
1524614400000 | 169.84 |
1524700800000 | 171.7 |
1524787200000 | 172.24 |
1525046400000 | 171.94 |
1525132800000 | 172.95 |
1525219200000 | 172.93 |
1525305600000 | 172.52 |
1525392000000 | 173.99 |
1525651200000 | 175.01 |
1525737600000 | 175.61 |
1525824000000 | 176.76 |
1525910400000 | 177.34 |
1525996800000 | 177.22 |
1526256000000 | 177.47 |
1526342400000 | 177.7 |
1526428800000 | 178.87 |
1526515200000 | 179.18 |
1526601600000 | 178.93 |
1526860800000 | 179.99 |
1526947200000 | 179.98 |
1527033600000 | 179.3899 |
1527120000000 | 178.59 |
1527206400000 | 178.99 |
1527465600000 | 179 |
1527552000000 | 177.4 |
1527638400000 | 177.93 |
1527724800000 | 176.4 |
1527811200000 | 177.87 |
1528070400000 | 178.45 |
1528156800000 | 178.3899 |
1528243200000 | 178.23 |
1528329600000 | 177.73 |
1528416000000 | 178.1399 |
1528675200000 | 178.49 |
1528761600000 | 178.66 |
1528848000000 | 178.53 |
1528934400000 | 180.49 |
1529020800000 | 179.94 |
1529280000000 | 178.9 |
1529366400000 | 178.11 |
1529452800000 | 178.45 |
1529539200000 | 176.94 |
1529625600000 | 177.69 |
1529884800000 | 174.37 |
1529971200000 | 174.91 |
1530057600000 | 175.33 |
1530144000000 | 175.47 |
1530230400000 | 175.58 |
1530489600000 | 175.3 |
1530576000000 | 175.37 |
1530662400000 | 175.48 |
1530748800000 | 175.83 |
1530835200000 | 176.53 |
1531094400000 | 177.8 |
1531180800000 | 178.76 |
1531267200000 | 176.84 |
1531353600000 | 178.49 |
1531440000000 | 179.09 |
1531699200000 | 178.6699 |
1531785600000 | 179.25 |
1531872000000 | 180.16 |
1531958400000 | 179.96 |
1532044800000 | 179.18 |
1532304000000 | 179.18 |
1532390400000 | 180.23 |
1532476800000 | 181.11 |
1532563200000 | 182 |
1532649600000 | 181.76 |
1532908800000 | 180.74 |
1532995200000 | 181.3 |
1533081600000 | 181.05 |
1533168000000 | 181.05 |
1533254400000 | 182.1399 |
1533513600000 | 182.49 |
1533600000000 | 182.83 |
1533686400000 | 182.6 |
1533772800000 | 182.96 |
1533859200000 | 182.38 |
1534118400000 | 181.54 |
1534204800000 | 182.8 |
1534291200000 | 181.6699 |
1534377600000 | 181.85 |
1534464000000 | 182.08 |
1534723200000 | 182.49 |
1534809600000 | 182.01 |
1534896000000 | 181.44 |
1534982400000 | 181.22 |
1535068800000 | 181.23 |
1535328000000 | 182.23 |
1535414400000 | 181.86 |
1535500800000 | 182.68 |
1535587200000 | 182.32 |
1535673600000 | 181.82 |
1535932800000 | 181.78 |
1536019200000 | 181.44 |
1536105600000 | 179.44 |
1536192000000 | 178.6699 |
1536278400000 | 178.79 |
1536537600000 | 179.26 |
1536624000000 | 179.54 |
1536710400000 | 179.65 |
1536796800000 | 179.83 |
1536883200000 | 180.48 |
1537142400000 | 180.18 |
1537228800000 | 180.6699 |
1537315200000 | 181.61 |
1537401600000 | 182.07 |
1537488000000 | 182.51 |
1537747200000 | 181.45 |
1537833600000 | 181.61 |
1537920000000 | 182.08 |
1538006400000 | 182.83 |
1538092800000 | 183.06 |
1538352000000 | 183.88 |
1538438400000 | 183.58 |
1538524800000 | 183.9199 |
1538611200000 | 182.59 |
1538697600000 | 181.5 |
1538956800000 | 181.03 |
1539043200000 | 180.74 |
1539129600000 | 176.84 |
1539216000000 | 172.5 |
1539302400000 | 173.41 |
1539561600000 | 172.45 |
1539648000000 | 175.31 |
1539734400000 | 175.63 |
1539820800000 | 174.46 |
1539907200000 | 174.03 |
1540166400000 | 173.6 |
1540252800000 | 171.7 |
1540339200000 | 169.6699 |
1540425600000 | 170.6699 |
1540512000000 | 169.25 |
1540771200000 | 169.36 |
1540857600000 | 171.03 |
1540944000000 | 173.4 |
1541030400000 | 173.69 |
1541116800000 | 174.19 |
1541376000000 | 174.32 |
1541462400000 | 174.75 |
1541548800000 | 176.47 |
1541635200000 | 177.43 |
1541721600000 | 176.87 |
1541980800000 | 175.76 |
1542067200000 | 175.55 |
1542153600000 | 174.18 |
1542240000000 | 174.49 |
1542326400000 | 173.98 |
1542585600000 | 171.74 |
1542672000000 | 169.93 |
1542758400000 | 170.88 |
1542844800000 | 170.41 |
1542931200000 | 170.87 |
1543190400000 | 172.71 |
1543276800000 | 173.55 |
1543363200000 | 175.4 |
1543449600000 | 174.46 |
1543536000000 | 175.83 |
1543795200000 | 177.49 |
1543881600000 | 174.31 |
1543968000000 | 173.19 |
1544054400000 | 170.13 |
1544140800000 | 168.87 |
1544400000000 | 167.48 |
1544486400000 | 168.78 |
1544572800000 | 170.34 |
1544659200000 | 170.56 |
1544745600000 | 169 |
1545004800000 | 166.58 |
1545091200000 | 165.46 |
1545177600000 | 164.16 |
1545264000000 | 161.82 |
1545350400000 | 160.09 |
1545609600000 | 158.18 |
1545868800000 | 160.83 |
1545955200000 | 162.01 |
1546214400000 | 163.11 |
1546387200000 | 163.53 |
1546473600000 | 161.45 |
1546560000000 | 165.23 |
1546819200000 | 165.53 |
1546905600000 | 166.74 |
1546992000000 | 167.09 |
1547078400000 | 167.43 |
1547164800000 | 167.98 |
1547424000000 | 167.26 |
1547510400000 | 168.74 |
1547596800000 | 169.53 |
1547683200000 | 170.2 |
1547769600000 | 172.69 |
1548028800000 | 172.65 |
1548115200000 | 171.45 |
1548201600000 | 171.19 |
1548288000000 | 171.69 |
1548374400000 | 172.54 |
1548633600000 | 171.03 |
1548720000000 | 171.53 |
1548806400000 | 172.66 |
1548892800000 | 173.2 |
1548979200000 | 173.46 |
1549238400000 | 174.44 |
1549324800000 | 176.27 |
1549411200000 | 176.47 |
1549497600000 | 174.84 |
1549584000000 | 174.58 |
1549843200000 | 175.52 |
1549929600000 | 176.97 |
1550016000000 | 178.03 |
1550102400000 | 177.9 |
1550188800000 | 180.07 |
1550448000000 | 180.1399 |
1550534400000 | 179.86 |
1550620800000 | 180.32 |
1550707200000 | 180.24 |
1550793600000 | 181.1399 |
1551052800000 | 181.5 |
1551139200000 | 181.48 |
1551225600000 | 180.93 |
1551312000000 | 180.52 |
1551398400000 | 181.03 |
1551657600000 | 181.65 |
1551744000000 | 181.7 |
1551830400000 | 180.97 |
1551916800000 | 180.93 |
1552003200000 | 179.65 |
1552262400000 | 181.56 |
1552348800000 | 181.6399 |
1552435200000 | 182.1699 |
1552521600000 | 182.9 |
1552608000000 | 183.73 |
1552867200000 | 184.43 |
1552953600000 | 184.88 |
1553040000000 | 183.72 |
1553126400000 | 184.37 |
1553212800000 | 182.77 |
1553472000000 | 181.4 |
1553558400000 | 183.4 |
1553644800000 | 183.15 |
1553731200000 | 183.35 |
1553817600000 | 184.56 |
1554076800000 | 186.8 |
1554163200000 | 187.4 |
1554249600000 | 188.28 |
1554336000000 | 188.2 |
1554422400000 | 188.51 |
1554681600000 | 188.18 |
1554768000000 | 187.19 |
1554854400000 | 187.9199 |
1554940800000 | 187.56 |
1555027200000 | 187.91 |
1555286400000 | 188.1399 |
1555372800000 | 188.69 |
1555459200000 | 188.73 |
1555545600000 | 189.55 |
1555977600000 | 190.83 |
1556064000000 | 190.44 |
1556150400000 | 190.99 |
1556236800000 | 191.1399 |
1556496000000 | 191.3 |
1556582400000 | 191.46 |
1556668800000 | 190.49 |
1556755200000 | 190.45 |
1556841600000 | 191.59 |
1557100800000 | 190.35 |
1557187200000 | 187.8 |
1557273600000 | 187.4199 |
1557360000000 | 185.5 |
1557446400000 | 185.96 |
1557705600000 | 183.18 |
1557792000000 | 184.84 |
1557878400000 | 185.73 |
1557964800000 | 187.75 |
1558051200000 | 187.46 |
1558310400000 | 186.44 |
1558396800000 | 187.1699 |
1558483200000 | 187.28 |
1558569600000 | 185.36 |
1558656000000 | 185.47 |
1558915200000 | 185.83 |
1559001600000 | 185.13 |
1559088000000 | 183.6699 |
1559174400000 | 184.13 |
1559260800000 | 182.29 |
1559520000000 | 181.8899 |
1559606400000 | 183.9 |
1559692800000 | 184.93 |
1559779200000 | 185.37 |
1559865600000 | 186.51 |
1560124800000 | 187.48 |
1560211200000 | 188.34 |
1560297600000 | 187.78 |
1560384000000 | 188.52 |
1560470400000 | 188.65 |
1560729600000 | 188.41 |
1560816000000 | 191.12 |
1560902400000 | 191.54 |
1560988800000 | 192.29 |
1561075200000 | 191.26 |
1561334400000 | 190.4199 |
1561420800000 | 189.22 |
1561507200000 | 189.01 |
1561593600000 | 189.75 |
1561680000000 | 190.53 |
1561939200000 | 192.75 |
1562025600000 | 193.78 |
1562112000000 | 195.21 |
1562198400000 | 195.37 |
1562284800000 | 195.03 |
1562544000000 | 194.3 |
1562630400000 | 193.95 |
1562716800000 | 193.65 |
1562803200000 | 193.9199 |
1562889600000 | 194.48 |
1563148800000 | 194.53 |
1563235200000 | 194.73 |
1563321600000 | 193.97 |
1563408000000 | 193.96 |
1563494400000 | 193.93 |
1563753600000 | 194.19 |
1563840000000 | 196.47 |
1563926400000 | 197.3 |
1564012800000 | 196.26 |
1564099200000 | 197.3 |
1564358400000 | 197.1699 |
1564444800000 | 195.94 |
1564531200000 | 194.72 |
1564617600000 | 195.06 |
1564704000000 | 191.84 |
1564963200000 | 186.46 |
1565049600000 | 186.6399 |
1565136000000 | 186.66 |
1565222400000 | 189.57 |
1565308800000 | 188.49 |
1565568000000 | 187.12 |
1565654400000 | 188.69 |
1565740800000 | 185.59 |
1565827200000 | 185.34 |
1565913600000 | 187.85 |
1566172800000 | 190.16 |
1566259200000 | 189.41 |
1566345600000 | 190.94 |
1566432000000 | 190.76 |
1566518400000 | 187.98 |
1566777600000 | 188.31 |
1566864000000 | 188.8 |
1566950400000 | 189.59 |
1567036800000 | 191.55 |
1567123200000 | 193.11 |
1567382400000 | 193.79 |
1567468800000 | 193.15 |
1567555200000 | 194.24 |
1567641600000 | 196.06 |
1567728000000 | 196.68 |
1567987200000 | 196.41 |
1568073600000 | 196.9199 |
1568160000000 | 198.94 |
1568246400000 | 199.15 |
1568332800000 | 198.94 |
1568592000000 | 199.11 |
1568678400000 | 198.82 |
1568764800000 | 198.62 |
1568851200000 | 199.45 |
1568937600000 | 199.82 |
1569196800000 | 199.62 |
1569283200000 | 199.06 |
1569369600000 | 199.46 |
1569456000000 | 200.26 |
1569542400000 | 199.99 |
1569801600000 | 201.1 |
1569888000000 | 198.9199 |
1569974400000 | 194.52 |
1570060800000 | 194.38 |
1570147200000 | 196.34 |
1570406400000 | 196.38 |
1570492800000 | 194.71 |
1570579200000 | 195.53 |
1570665600000 | 196.27 |
1570752000000 | 199.03 |
1571011200000 | 198.79 |
1571097600000 | 200.3899 |
1571184000000 | 200.1399 |
1571270400000 | 199.43 |
1571356800000 | 198.85 |
1571616000000 | 200.18 |
1571702400000 | 200.18 |
1571788800000 | 200.83 |
1571875200000 | 202.18 |
1571961600000 | 203.26 |
1572220800000 | 204.06 |
1572307200000 | 203.76 |
1572393600000 | 203.99 |
1572480000000 | 203.09 |
1572566400000 | 204.24 |
1572825600000 | 205.48 |
1572912000000 | 206.6 |
1572998400000 | 206.91 |
1573084800000 | 207.87 |
1573171200000 | 208.33 |
1573430400000 | 207.95 |
1573516800000 | 208.7 |
1573603200000 | 208.51 |
1573689600000 | 208.02 |
1573776000000 | 208.68 |
1574035200000 | 208.62 |
1574121600000 | 208.28 |
1574208000000 | 207.25 |
1574294400000 | 206.47 |
1574380800000 | 207.5 |
1574640000000 | 209.59 |
1574726400000 | 209.91 |
1574812800000 | 210.73 |
1574899200000 | 210.54 |
1574985600000 | 209.38 |
1575244800000 | 207.13 |
1575331200000 | 205.6399 |
1575417600000 | 206.87 |
1575504000000 | 207.09 |
1575590400000 | 209.52 |
1575849600000 | 208.9199 |
1575936000000 | 208.53 |
1576022400000 | 209.15 |
1576108800000 | 209.85 |
1576195200000 | 211.12 |
1576454400000 | 212.85 |
1576540800000 | 212.32 |
1576627200000 | 212.44 |
1576713600000 | 213.12 |
1576800000000 | 214.68 |
1577059200000 | 214.68 |
1577145600000 | 214.85 |
1577404800000 | 214.8 |
1577664000000 | 213.09 |
1577750400000 | 213.04 |
1577923200000 | 215.13 |
1578009600000 | 214.54 |
1578268800000 | 213.76 |
1578355200000 | 214.24 |
1578441600000 | 214.92 |
1578528000000 | 216.32 |
1578614400000 | 216.15 |
1578873600000 | 216.48 |
1578960000000 | 216.98 |
1579046400000 | 216.79 |
1579132800000 | 217.99 |
1579219200000 | 220.09 |
1579478400000 | 220.12 |
1579564800000 | 219.21 |
1579651200000 | 219.56 |
1579737600000 | 219.36 |
1579824000000 | 219.4 |
1580083200000 | 215.58 |
1580169600000 | 217.29 |
1580256000000 | 217.75 |
1580342400000 | 216.7 |
1580428800000 | 213.37 |
1580688000000 | 214.38 |
1580774400000 | 217.79 |
1580860800000 | 220.65 |
1580947200000 | 222.27 |
1581033600000 | 221.41 |
1581292800000 | 222.56 |
1581379200000 | 223.42 |
1581465600000 | 224.78 |
1581552000000 | 225.1 |
1581638400000 | 225.18 |
1581897600000 | 225.52 |
1581984000000 | 224.8 |
1582070400000 | 226.47 |
1582156800000 | 224.97 |
1582243200000 | 222.67 |
1582502400000 | 215.95 |
1582588800000 | 210.99 |
1582675200000 | 210.27 |
1582761600000 | 201.33 |
1582848000000 | 196.81 |
1583107200000 | 200 |
1583193600000 | 197.87 |
1583280000000 | 202.94 |
1583366400000 | 198.83 |
1583452800000 | 192.35 |
1583712000000 | 177.32 |
1583798400000 | 181.4 |
1583884800000 | 176.78 |
1583971200000 | 161.21 |
1584057600000 | 168.75 |
1584316800000 | 154.58 |
1584403200000 | 162.03 |
1584489600000 | 155.91 |
1584576000000 | 159.41 |
1584662400000 | 157.12 |
1584921600000 | 151.55 |
1585008000000 | 164.11 |
1585094400000 | 168.1699 |
1585180800000 | 172.74 |
1585267200000 | 168.16 |
1585526400000 | 172.32 |
1585612800000 | 172.08 |
1585699200000 | 166.76 |
1585785600000 | 169.21 |
1585872000000 | 167.93 |
1586131200000 | 176.74 |
1586217600000 | 176.94 |
1586304000000 | 179.6699 |
1586390400000 | 181.74 |
1586822400000 | 184.13 |
1586908800000 | 180.15 |
1586995200000 | 181.08 |
1587081600000 | 185.32 |
1587340800000 | 184.01 |
1587427200000 | 178.5 |
1587513600000 | 182.01 |
1587600000000 | 182.61 |
1587686400000 | 183.41 |
1587945600000 | 186.56 |
1588032000000 | 187.6 |
1588118400000 | 190.98 |
1588204800000 | 187.68 |
1588291200000 | 183.45 |
1588550400000 | 183.1399 |
1588636800000 | 186.33 |
1588723200000 | 186.27 |
1588809600000 | 187.94 |
1588896000000 | 189.79 |
1589155200000 | 190.1699 |
1589241600000 | 188.03 |
1589328000000 | 185.3899 |
1589414400000 | 184.93 |
1589500800000 | 185.44 |
1589760000000 | 190.3 |
1589846400000 | 188.47 |
1589932800000 | 190.29 |
1590019200000 | 189.35 |
1590105600000 | 189.57 |
1590364800000 | 190.99 |
1590451200000 | 192.55 |
1590537600000 | 194.5 |
1590624000000 | 195.27 |
1590710400000 | 193.26 |
1590969600000 | 194.68 |
1591056000000 | 196.53 |
1591142400000 | 199.78 |
1591228800000 | 197.69 |
1591315200000 | 202.52 |
1591574400000 | 203.97 |
1591660800000 | 202.49 |
1591747200000 | 201.97 |
1591833600000 | 192.1699 |
1591920000000 | 194.4 |
1592179200000 | 193.61 |
1592265600000 | 199.01 |
1592352000000 | 199.51 |
1592438400000 | 198.83 |
1592524800000 | 199.21 |
1592784000000 | 198.65 |
1592870400000 | 199.56 |
1592956800000 | 195.6699 |
1593043200000 | 197.5 |
1593129600000 | 195.46 |
1593388800000 | 196.18 |
1593475200000 | 198.03 |
1593561600000 | 197.7 |
1593648000000 | 200.15 |
1593734400000 | 199.46 |
1593993600000 | 201.6399 |
1594080000000 | 200.24 |
1594166400000 | 200.07 |
1594252800000 | 199.46 |
1594339200000 | 200.5 |
1594598400000 | 200.4199 |
1594684800000 | 200.7 |
1594771200000 | 203.24 |
1594857600000 | 202.02 |
1594944000000 | 202.47 |
1595203200000 | 203.81 |
1595289600000 | 203.93 |
1595376000000 | 202.4199 |
1595462400000 | 200.95 |
1595548800000 | 198.84 |
1595808000000 | 198.27 |
1595894400000 | 198.34 |
1595980800000 | 198.74 |
1596067200000 | 196.55 |
1596153600000 | 195.87 |
1596412800000 | 199.66 |
1596499200000 | 200.28 |
1596585600000 | 199.94 |
1596672000000 | 200.54 |
1596758400000 | 201.01 |
1597017600000 | 202.05 |
1597104000000 | 203.1399 |
1597190400000 | 205.52 |
1597276800000 | 204.62 |
1597363200000 | 203.76 |
1597622400000 | 203.96 |
1597708800000 | 203.1399 |
1597795200000 | 203.66 |
1597881600000 | 203.49 |
1597968000000 | 204.81 |
1598227200000 | 206.91 |
1598313600000 | 207.09 |
1598400000000 | 209.08 |
1598486400000 | 208.94 |
1598572800000 | 208.26 |
1598832000000 | 206.94 |
1598918400000 | 207.33 |
1599004800000 | 211.29 |
1599091200000 | 206.4 |
1599177600000 | 204.95 |
1599436800000 | 205.93 |
1599523200000 | 202.55 |
1599609600000 | 205.6699 |
1599696000000 | 202.94 |
1599782400000 | 203.6 |
1600041600000 | 204.9199 |
1600128000000 | 205.99 |
1600214400000 | 206.24 |
1600300800000 | 205.07 |
1600387200000 | 202.87 |
1600646400000 | 200.62 |
1600732800000 | 201.78 |
1600819200000 | 200.44 |
1600905600000 | 200.13 |
1600992000000 | 201.99 |
1601251200000 | 205.4199 |
1601337600000 | 203.61 |
1601424000000 | 203.8899 |
1601510400000 | 204.54 |
1601596800000 | 203.52 |
1601856000000 | 205.6699 |
1601942400000 | 204.53 |
1602028800000 | 206.56 |
1602115200000 | 208.16 |
1602201600000 | 208.82 |
1602460800000 | 211.21 |
1602547200000 | 210.8 |
1602633600000 | 209.86 |
1602720000000 | 208.47 |
1602806400000 | 209.06 |
1603065600000 | 206.74 |
1603152000000 | 206.28 |
1603238400000 | 204.97 |
1603324800000 | 205.63 |
1603411200000 | 206.08 |
1603670400000 | 203.03 |
1603756800000 | 201.75 |
1603843200000 | 196.4 |
1603929600000 | 198.4199 |
1604016000000 | 196.97 |
1604275200000 | 199.99 |
1604361600000 | 202.88 |
1604448000000 | 206.98 |
1604534400000 | 209.49 |
1604620800000 | 208.97 |
1604880000000 | 214.65 |
1604966400000 | 215.32 |
1605052800000 | 218.44 |
1605139200000 | 216.07 |
1605225600000 | 217.04 |
1605484800000 | 219.58 |
1605571200000 | 218.84 |
1605657600000 | 218.07 |
1605744000000 | 218.14 |
1605830400000 | 217.59 |
1606089600000 | 218.12 |
1606176000000 | 220.61 |
1606262400000 | 220.35 |
1606348800000 | 220.29 |
1606435200000 | 220.4 |
1606694400000 | 218.33 |
1606780800000 | 219.48 |
1606867200000 | 219.1 |
1606953600000 | 218.25 |
1607040000000 | 219.94 |
1607299200000 | 219.63 |
1607385600000 | 220.25 |
1607472000000 | 220.25 |
1607558400000 | 219.22 |
1607644800000 | 218.65 |
1607904000000 | 218.47 |
1607990400000 | 220.07 |
1608076800000 | 220.72 |
1608163200000 | 221.22 |
1608249600000 | 220.25 |
1608508800000 | 218.6 |
1608595200000 | 219.65 |
1608681600000 | 220.29 |
1608768000000 | 221.03 |
1609113600000 | 222.68 |
1609200000000 | 223.33 |
1609286400000 | 222.54 |
1609372800000 | 223.48 |
1609718400000 | 222.15 |
1609804800000 | 222.61 |
1609891200000 | 223.73 |
1609977600000 | 226.87 |
1610064000000 | 228.41 |
1610323200000 | 228.45 |
1610409600000 | 228.38 |
1610496000000 | 228.87 |
1610582400000 | 229.36 |
1610668800000 | 227.79 |
1610928000000 | 227.95 |
1611014400000 | 228.05 |
1611100800000 | 230.54 |
1611187200000 | 230.52 |
1611273600000 | 229.13 |
1611532800000 | 229.53 |
1611619200000 | 229.33 |
1611705600000 | 226.5 |
1611792000000 | 226.52 |
1611878400000 | 221.74 |
1612137600000 | 225.41 |
1612224000000 | 228.94 |
1612310400000 | 229.93 |
1612396800000 | 231.87 |
1612483200000 | 232.1 |
1612742400000 | 233.25 |
1612828800000 | 232.4 |
1612915200000 | 232 |
1613001600000 | 232.83 |
1613088000000 | 233.89 |
1613347200000 | 235.09 |
1613433600000 | 235.17 |
1613520000000 | 235.11 |
1613606400000 | 233.37 |
1613692800000 | 233.09 |
1613952000000 | 231.81 |
1614038400000 | 231.6 |
1614124800000 | 233.16 |
1614211200000 | 229.47 |
1614297600000 | 227.52 |
1614556800000 | 233.27 |
1614643200000 | 232.48 |
1614729600000 | 231.46 |
1614816000000 | 229.76 |
1614902400000 | 232.67 |
1615161600000 | 234.39 |
1615248000000 | 236.61 |
1615334400000 | 237.72 |
1615420800000 | 238.46 |
1615507200000 | 238.83 |
1615766400000 | 240.25 |
1615852800000 | 241.49 |
1615939200000 | 241.08 |
1616025600000 | 240.14 |
1616112000000 | 238.77 |
1616371200000 | 239.43 |
1616457600000 | 238.9 |
1616544000000 | 238.18 |
1616630400000 | 239.45 |
1616716800000 | 242.5 |
1616976000000 | 243.13 |
1617062400000 | 243.53 |
1617148800000 | 243.21 |
1617235200000 | 244.96 |
1617667200000 | 246.55 |
1617753600000 | 245.94 |
1617840000000 | 247.19 |
1617926400000 | 248.53 |
1618185600000 | 247.67 |
1618272000000 | 248.15 |
1618358400000 | 247.29 |
1618444800000 | 249.49 |
1618531200000 | 250.69 |
1618790400000 | 249.74 |
1618876800000 | 246.36 |
1618963200000 | 248.12 |
1619049600000 | 248.29 |
1619136000000 | 249.07 |
1619395200000 | 248.9 |
1619481600000 | 248.59 |
1619568000000 | 248.19 |
1619654400000 | 248.05 |
1619740800000 | 247 |
1620000000000 | 247.74 |
1620086400000 | 245.95 |
1620172800000 | 248.41 |
1620259200000 | 249.47 |
1620345600000 | 250.45 |
1620604800000 | 249.51 |
1620691200000 | 246.04 |
1620777600000 | 244.49 |
1620864000000 | 245.67 |
1620950400000 | 248.41 |
1621209600000 | 248.17 |
1621296000000 | 246.78 |
1621382400000 | 244.62 |
1621468800000 | 247.18 |
1621555200000 | 248.09 |
1621814400000 | 249.27 |
1621900800000 | 248.84 |
1621987200000 | 249.23 |
1622073600000 | 249.08 |
1622160000000 | 250.69 |
1622419200000 | 249.36 |
1622505600000 | 250.18 |
1622592000000 | 251.62 |
1622678400000 | 252.12 |
1622764800000 | 253.66 |
1623024000000 | 253.54 |
1623110400000 | 253.53 |
1623196800000 | 253.36 |
1623283200000 | 254.13 |
1623369600000 | 255.86 |
1623628800000 | 256.27 |
1623715200000 | 256.52 |
1623801600000 | 256.33 |
1623888000000 | 258.11 |
1623974400000 | 255.48 |
1624233600000 | 256.68 |
1624320000000 | 258.49 |
1624406400000 | 256.68 |
1624492800000 | 258.36 |
1624579200000 | 259.2799 |
1624838400000 | 259.3 |
1624924800000 | 260.21 |
1625011200000 | 259.98 |
1625097600000 | 260.94 |
1625184000000 | 262.94 |
1625443200000 | 263.08 |
1625529600000 | 262.66 |
1625616000000 | 264.18 |
1625702400000 | 260.51 |
1625788800000 | 262.99 |
1626048000000 | 264.52 |
1626134400000 | 265.41 |
1626220800000 | 265.85 |
1626307200000 | 264.0899 |
1626393600000 | 262.45 |
1626652800000 | 257.68 |
1626739200000 | 260.31 |
1626825600000 | 262.75 |
1626912000000 | 263.7 |
1626998400000 | 266.2799 |
1627257600000 | 265.91 |
1627344000000 | 264.8 |
1627430400000 | 265.24 |
1627516800000 | 265.7799 |
1627603200000 | 264.97 |
1627862400000 | 265.7 |
1627948800000 | 267.17 |
1628035200000 | 267.17 |
1628121600000 | 268.36 |
1628208000000 | 269.52 |
1628467200000 | 269.52 |
1628553600000 | 270.07 |
1628640000000 | 270.94 |
1628726400000 | 271.92 |
1628812800000 | 271.91 |
1629072000000 | 271.68 |
1629158400000 | 271.64 |
1629244800000 | 269.75 |
1629331200000 | 268.14 |
1629417600000 | 269.48 |
1629676800000 | 271.08 |
1629763200000 | 271.05 |
1629849600000 | 271.21 |
1629936000000 | 269.96 |
1630022400000 | 270.83 |
1630281600000 | 271.62 |
1630368000000 | 270.77 |
1630454400000 | 270.76 |
1630540800000 | 271.44 |
1630627200000 | 271.24 |
1630886400000 | 272.56 |
1630972800000 | 271.97 |
1631059200000 | 271.07 |
1631145600000 | 270.18 |
1631232000000 | 268.86 |
1631491200000 | 269.81 |
1631577600000 | 269.17 |
1631664000000 | 269.12 |
1631750400000 | 269.82 |
1631836800000 | 267.7 |
1632096000000 | 263.75 |
1632182400000 | 264.52 |
1632268800000 | 266.85 |
1632355200000 | 269.55 |
1632441600000 | 269.36 |
1632700800000 | 268.98 |
1632787200000 | 264.17 |
1632873600000 | 265.38 |
1632960000000 | 264.27 |
1633046400000 | 265.29 |
1633305600000 | 263.07 |
1633392000000 | 265.71 |
1633478400000 | 265.8399 |
1633564800000 | 268.73 |
1633651200000 | 268.24 |
1633910400000 | 267.91 |
1633996800000 | 267.5 |
1634083200000 | 268.37 |
1634169600000 | 272.26 |
1634256000000 | 274.19 |
1634515200000 | 273.66 |
1634601600000 | 274.54 |
1634688000000 | 275.5299 |
1634774400000 | 275.74 |
1634860800000 | 276.72 |
1635120000000 | 277.43 |
1635206400000 | 279.38 |
1635292800000 | 278.42 |
1635379200000 | 279.07 |
1635465600000 | 280.73 |
1635724800000 | 281.8 |
1635811200000 | 282.99 |
1635897600000 | 284.02 |
1635984000000 | 286.42 |
1636070400000 | 286.7799 |
1636329600000 | 286.81 |
1636416000000 | 286.44 |
1636502400000 | 286.24 |
1636588800000 | 287.56 |
1636675200000 | 290.02 |
1636934400000 | 290.81 |
1637020800000 | 293.05 |
1637107200000 | 293.24 |
1637193600000 | 292.86 |
1637280000000 | 293.21 |
1637539200000 | 293.64 |
1637625600000 | 292.5299 |
1637712000000 | 294.08 |
1637798400000 | 294.57 |
1637884800000 | 284.2799 |
1638144000000 | 287.25 |
1638230400000 | 283.91 |
1638316800000 | 283.76 |
1638403200000 | 284.64 |
1638489600000 | 283.57 |
1638748800000 | 286.79 |
1638835200000 | 293.73 |
1638921600000 | 292.37 |
1639008000000 | 292.06 |
1639094400000 | 293.2 |
1639353600000 | 291.54 |
1639440000000 | 288.95 |
1639526400000 | 292.3 |
1639612800000 | 291.49 |
1639699200000 | 289.15 |
1639958400000 | 285.16 |
1640044800000 | 290 |
1640131200000 | 291.8 |
1640217600000 | 294.2 |
1640304000000 | 293.81 |
1640563200000 | 297.05 |
1640649600000 | 298.23 |
1640736000000 | 297.71 |
1640822400000 | 297.42 |
1640908800000 | 296.26 |
1641168000000 | 298.96 |
1641254400000 | 300.38 |
1641340800000 | 297.67 |
1641427200000 | 295.5 |
1641513600000 | 293.97 |
1641772800000 | 292.5 |
1641859200000 | 294.22 |
1641945600000 | 294.47 |
1642032000000 | 291.77 |
1642118400000 | 290.83 |
1642377600000 | 292.25 |
1642464000000 | 289.12 |
1642550400000 | 287.25 |
1642636800000 | 286.58 |
1642723200000 | 282.39 |
1642982400000 | 278.45 |
1643068800000 | 277.87 |
1643155200000 | 279.76 |
1643241600000 | 281.01 |
1643328000000 | 284.02 |
1643587200000 | 286.89 |
1643673600000 | 288.19 |
1643760000000 | 289.77 |
1643846400000 | 282.85 |
1643932800000 | 280.86 |
1644192000000 | 281.0899 |
1644278400000 | 282.82 |
1644364800000 | 286.97 |
1644451200000 | 283.39 |
1644537600000 | 280.93 |
1644796800000 | 279.43 |
1644883200000 | 282.88 |
1644969600000 | 283.25 |
1645056000000 | 279.75 |
1645142400000 | 278.16 |
1645401600000 | 276.87 |
1645488000000 | 275.21 |
1645574400000 | 272.8 |
1645660800000 | 273.0299 |
1645747200000 | 277.92 |
1646006400000 | 277.24 |
1646092800000 | 273.57 |
1646179200000 | 277.97 |
1646265600000 | 275.7 |
1646352000000 | 272.2 |
1646611200000 | 267.25 |
1646697600000 | 265.21 |
1646784000000 | 271.16 |
1646870400000 | 269.43 |
1646956800000 | 268.81 |
1647216000000 | 268.71 |
1647302400000 | 271.64 |
1647388800000 | 277.97 |
1647475200000 | 278.77 |
1647561600000 | 282.22 |
1647820800000 | 282.13 |
1647907200000 | 284.9 |
1647993600000 | 282.61 |
1648080000000 | 284.39 |
1648166400000 | 285.39 |
1648425600000 | 286.5299 |
1648512000000 | 289.42 |
1648598400000 | 286.76 |
1648684800000 | 283.77 |
1648771200000 | 285.9 |
1649030400000 | 288.87 |
1649116800000 | 288.18 |
1649203200000 | 284.5 |
1649289600000 | 284.49 |
1649376000000 | 286.45 |
1649635200000 | 282.56 |
1649721600000 | 281.91 |
1649808000000 | 283.85 |
1649894400000 | 283.92 |
1650326400000 | 284.91 |
1650412800000 | 286.05 |
1650499200000 | 285.23 |
1650585600000 | 279.8 |
1650844800000 | 279.58 |
1650931200000 | 275.76 |
1651017600000 | 279.35 |
1651104000000 | 284.16 |
1651190400000 | 279.71 |
1651449600000 | 279.02 |
1651536000000 | 279.81 |
1651622400000 | 282.8 |
1651708800000 | 276.97 |
1651795200000 | 273.61 |
1652054400000 | 266.96 |
1652140800000 | 267.56 |
1652227200000 | 266.94 |
1652313600000 | 267.5 |
1652400000000 | 273.42 |
1652659200000 | 273.08 |
1652745600000 | 275.31 |
1652832000000 | 269.5299 |
1652918400000 | 265.65 |
1653004800000 | 267.01 |
1653264000000 | 269.73 |
1653350400000 | 267.21 |
1653436800000 | 269.46 |
1653523200000 | 272.17 |
1653609600000 | 277.58 |
1653868800000 | 277.94 |
1653955200000 | 276.92 |
1654041600000 | 276.04 |
1654128000000 | 278.05 |
1654214400000 | 275.58 |
1654473600000 | 276.66 |
1654560000000 | 277.7799 |
1654646400000 | 275.21 |
1654732800000 | 271.48 |
1654819200000 | 265.93 |
1655078400000 | 259.49 |
1655164800000 | 257.07 |
1655251200000 | 259.91 |
1655337600000 | 252.56 |
1655424000000 | 252.53 |
1655683200000 | 252.2 |
1655769600000 | 255.69 |
1655856000000 | 254.24 |
1655942400000 | 255.69 |
1656028800000 | 261.95 |
1656288000000 | 261.75 |
1656374400000 | 260.72 |
1656460800000 | 260.63 |
1656547200000 | 257.58 |
1656633600000 | 259.23 |
1656892800000 | 259.8 |
1656979200000 | 260.47 |
1657065600000 | 263.0899 |
1657152000000 | 267.75 |
1657238400000 | 267.94 |
1657497600000 | 267.41 |
1657584000000 | 267.48 |
1657670400000 | 264.85 |
1657756800000 | 264.65 |
1657843200000 | 267.56 |
1658102400000 | 265.75 |
1658188800000 | 270.22 |
1658275200000 | 271.56 |
1658361600000 | 273.56 |
1658448000000 | 272.65 |
1658707200000 | 272.85 |
1658793600000 | 272.94 |
1658880000000 | 277.25 |
1658966400000 | 280.31 |
1659052800000 | 282.7799 |
1659312000000 | 281.16 |
1659398400000 | 280.35 |
1659484800000 | 283.91 |
1659571200000 | 282.88 |
1659657600000 | 282.73 |
1659916800000 | 282.49 |
1660003200000 | 280.79 |
1660089600000 | 283.06 |
1660176000000 | 283.37 |
1660262400000 | 287.96 |
1660521600000 | 289.95 |
1660608000000 | 290.48 |
1660694400000 | 289.19 |
1660780800000 | 290.71 |
1660867200000 | 289.31 |
1661126400000 | 286.32 |
1661212800000 | 284.69 |
1661299200000 | 284.82 |
1661385600000 | 287.74 |
1661472000000 | 280.0299 |
1661731200000 | 277.95 |
1661817600000 | 275.74 |
1661904000000 | 271.8 |
1661990400000 | 271.5 |
1662076800000 | 270.61 |
1662336000000 | 271.63 |
1662422400000 | 270.94 |
1662508800000 | 271.45 |
1662595200000 | 273.19 |
1662681600000 | 276 |
1662940800000 | 278.51 |
1663027200000 | 272.26 |
1663113600000 | 271.57 |
1663200000000 | 268.88 |
1663286400000 | 265.81 |
1663545600000 | 266.5299 |
1663632000000 | 264.0899 |
1663718400000 | 264.81 |
1663804800000 | 261.74 |
1663891200000 | 258.35 |
1664150400000 | 256.33 |
1664236800000 | 256.11 |
1664323200000 | 258.3399 |
1664409600000 | 252.27 |
1664496000000 | 251.37 |
1664755200000 | 255.63 |
1664841600000 | 261.91 |
1664928000000 | 262.27 |
1665014400000 | 260.46 |
1665100800000 | 255.53 |
1665360000000 | 254.58 |
1665446400000 | 252.46 |
1665532800000 | 251.67 |
1665619200000 | 255.29 |
1665705600000 | 253.1 |
1665964800000 | 256.77 |
1666051200000 | 258.26 |
1666137600000 | 258.07 |
1666224000000 | 257.52 |
1666310400000 | 260.3399 |
1666569600000 | 261.92 |
1666656000000 | 265.17 |
1666742400000 | 265.18 |
1666828800000 | 265.7799 |
1666915200000 | 269.02 |
1667174400000 | 269.48 |
1667260800000 | 270.99 |
1667347200000 | 268.08 |
1667433600000 | 267.5 |
1667520000000 | 271.22 |
1667779200000 | 271.71 |
1667865600000 | 273.38 |
1667952000000 | 270.66 |
1668038400000 | 279.74 |
1668124800000 | 280.77 |
1668384000000 | 279.69 |
1668470400000 | 281.3 |
1668556800000 | 277.45 |
1668643200000 | 277.88 |
1668729600000 | 279.68 |
1668988800000 | 280.33 |
1669075200000 | 283.07 |
1669161600000 | 283.6 |
1669248000000 | 284.19 |
1669334400000 | 283.75 |
1669593600000 | 280.81 |
1669680000000 | 281.33 |
1669766400000 | 287.32 |
1669852800000 | 286.33 |
1669939200000 | 285.37 |
1670198400000 | 282.06 |
1670284800000 | 279.74 |
1670371200000 | 278.86 |
1670457600000 | 279.5299 |
1670544000000 | 279.93 |
1670803200000 | 281.17 |
1670889600000 | 283.11 |
1670976000000 | 282.1 |
1671062400000 | 274.14 |
1671148800000 | 271.5299 |
1671408000000 | 271.15 |
1671494400000 | 270.17 |
1671580800000 | 274.41 |
1671667200000 | 271.13 |
1671753600000 | 271.35 |
1672099200000 | 270.75 |
1672185600000 | 269.43 |
1672272000000 | 271.56 |
1672358400000 | 269.65 |
1672617600000 | 271.0299 |
1672704000000 | 273.93 |
1672790400000 | 277.14 |
1672876800000 | 276.25 |
1672963200000 | 280.49 |
1673222400000 | 280.43 |
1673308800000 | 280.61 |
1673395200000 | 282.44 |
1673481600000 | 283.89 |
1673568000000 | 285.37 |
1673827200000 | 285.79 |
1673913600000 | 286.86 |
1674000000000 | 285.19 |
1674086400000 | 281.7799 |
1674172800000 | 283.9 |
1674432000000 | 286.73 |
1674518400000 | 286.65 |
1674604800000 | 286.32 |
1674691200000 | 288.3399 |
1674777600000 | 289.14 |
1675036800000 | 286.5299 |
1675123200000 | 287.91 |
1675209600000 | 289.25 |
1675296000000 | 291.77 |
1675382400000 | 292.16 |
1675641600000 | 291.2799 |
1675728000000 | 293.98 |
1675814400000 | 292.7799 |
1675900800000 | 292.37 |
1675987200000 | 292.08 |
1676246400000 | 293.95 |
1676332800000 | 294.64 |
1676419200000 | 295.5299 |
1676505600000 | 294.27 |
1676592000000 | 293.27 |
1676851200000 | 292.97 |
1676937600000 | 289.74 |
1677024000000 | 289.74 |
1677110400000 | 292.51 |
1677196800000 | 290.3399 |
1677456000000 | 291.35 |
1677542400000 | 290.22 |
1677628800000 | 288.11 |
1677715200000 | 290.86 |
1677801600000 | 294.27 |
1678060800000 | 293.39 |
1678147200000 | 291.66 |
1678233600000 | 293.02 |
1678320000000 | 290.47 |
1678406400000 | 284.92 |
1678665600000 | 280.64 |
1678752000000 | 284.17 |
1678838400000 | 282.21 |
1678924800000 | 284.7799 |
1679011200000 | 282.2 |
1679270400000 | 283.45 |
1679356800000 | 285.08 |
1679443200000 | 283.92 |
1679529600000 | 283.38 |
1679616000000 | 283.47 |
1679875200000 | 284.96 |
1679961600000 | 284.14 |
1680048000000 | 288.04 |
1680134400000 | 289.67 |
1680220800000 | 292.96 |
1680480000000 | 293.5299 |
1680566400000 | 291.05 |
1680652800000 | 290.82 |
1680739200000 | 290.33 |
1681171200000 | 292.5299 |
1681257600000 | 291.33 |
1681344000000 | 292.48 |
1681430400000 | 294.06 |
1681689600000 | 295.7 |
1681776000000 | 296.0299 |
1681862400000 | 295.4 |
1681948800000 | 294.26 |
1682035200000 | 294.46 |
1682294400000 | 293.67 |
1682380800000 | 291.96 |
1682467200000 | 289.17 |
1682553600000 | 291.97 |
1682640000000 | 293.89 |
1682899200000 | 295.52 |
1682985600000 | 292.5299 |
1683072000000 | 290.43 |
1683158400000 | 289.8 |
1683244800000 | 293.5299 |
1683504000000 | 294.62 |
1683590400000 | 294.0899 |
1683676800000 | 293.79 |
1683763200000 | 294.02 |
1683849600000 | 295.19 |
1684108800000 | 296.7 |
1684195200000 | 295.24 |
1684281600000 | 297.55 |
1684368000000 | 301.11 |
1684454400000 | 301.45 |
1684713600000 | 301.17 |
1684800000000 | 298.46 |
1684886400000 | 294.67 |
1684972800000 | 299.2 |
1685059200000 | 303.61 |
1685318400000 | 303.64 |
1685404800000 | 302.76 |
1685491200000 | 299.51 |
1685577600000 | 301.83 |
1685664000000 | 305.82 |
1685923200000 | 305.0299 |
1686009600000 | 306.39 |
1686096000000 | 305.1 |
1686182400000 | 305.16 |
1686268800000 | 305.61 |
1686528000000 | 307.7799 |
1686614400000 | 309.79 |
1686700800000 | 311.15 |
1686787200000 | 310.77 |
1686873600000 | 311.05 |
1687132800000 | 309.57 |
1687219200000 | 308.5 |
1687305600000 | 305.52 |
1687392000000 | 304.33 |
1687478400000 | 302.98 |
1687737600000 | 302.08 |
1687824000000 | 303.8 |
1687910400000 | 304.85 |
1687996800000 | 306.24 |
1688083200000 | 309.37 |
1688342400000 | 309.97 |
1688428800000 | 310.04 |
1688515200000 | 308.46 |
1688601600000 | 303.47 |
1688688000000 | 302.19 |
1688947200000 | 302.67 |
1689033600000 | 304.51 |
1689120000000 | 306.27 |
1689206400000 | 308.77 |
1689292800000 | 307.5 |
1689552000000 | 307.0299 |
1689638400000 | 308.7799 |
1689724800000 | 309.64 |
1689811200000 | 309.52 |
1689897600000 | 310.4 |
1690156800000 | 311.54 |
1690243200000 | 313.88 |
1690329600000 | 312.0299 |
1690416000000 | 315.47 |
1690502400000 | 315.54 |
1690761600000 | 316.2 |
1690848000000 | 315.26 |
1690934400000 | 310.6 |
1691020800000 | 309.06 |
1691107200000 | 307.56 |
1691366400000 | 309.46 |
1691452800000 | 308.54 |
1691539200000 | 306.55 |
1691625600000 | 307.21 |
1691712000000 | 305.21 |
1691971200000 | 307.88 |
1692057600000 | 304.57 |
1692144000000 | 303.33 |
1692230400000 | 301.67 |
1692316800000 | 301.0899 |
1692576000000 | 303.22 |
1692662400000 | 303.69 |
1692748800000 | 306.7799 |
1692835200000 | 304.77 |
1692921600000 | 305.5 |
1693180800000 | 307.95 |
1693267200000 | 311.48 |
1693353600000 | 310.5299 |
1693440000000 | 311.08 |
1693526400000 | 312.24 |
1693785600000 | 312.8399 |
1693872000000 | 312.62 |
1693958400000 | 310.47 |
1694044800000 | 309.1 |
1694131200000 | 308.73 |
1694390400000 | 309.19 |
1694476800000 | 308.96 |
1694563200000 | 308.43 |
1694649600000 | 312.94 |
1694736000000 | 311.4 |
1694995200000 | 310.04 |
1695081600000 | 308.62 |
1695168000000 | 307.82 |
1695254400000 | 303.58 |
1695340800000 | 303.5899 |
1695600000000 | 304.6 |
1695686400000 | 301.23 |
1695772800000 | 302.72 |
1695859200000 | 303.69 |
1695945600000 | 303.54 |
1696204800000 | 303.36 |
1696291200000 | 299.8399 |
1696377600000 | 300.04 |
1696464000000 | 300.62 |
1696550400000 | 303.36 |
1696809600000 | 303.16 |
1696896000000 | 306.63 |
1696982400000 | 307.5 |
1697068800000 | 308.8399 |
1697155200000 | 306.35 |
1697414400000 | 306.87 |
1697500800000 | 305.51 |
1697587200000 | 302.39 |
1697673600000 | 298.37 |
1697760000000 | 294.88 |
1698019200000 | 294.1 |
1698105600000 | 296.13 |
1698192000000 | 293.97 |
1698278400000 | 291.98 |
1698364800000 | 290.17 |
1698624000000 | 290.74 |
1698710400000 | 292.67 |
1698796800000 | 296.5899 |
1698883200000 | 300.63 |
1698969600000 | 301.66 |
1699228800000 | 302 |
1699315200000 | 302.26 |
1699401600000 | 302.56 |
1699488000000 | 303.31 |
1699574400000 | 305.0299 |
1699833600000 | 305.15 |
1699920000000 | 308.15 |
1700006400000 | 309.13 |
1700092800000 | 308.0899 |
1700179200000 | 310.19 |
1700438400000 | 310.94 |
1700524800000 | 310.25 |
1700611200000 | 311.42 |
1700697600000 | 311.06 |
1700784000000 | 311.12 |
1701043200000 | 310.52 |
1701129600000 | 308.77 |
1701216000000 | 309.93 |
1701302400000 | 311.7 |
1701388800000 | 315.31 |
1701648000000 | 314.3399 |
1701734400000 | 314.46 |
1701820800000 | 315.12 |
1701907200000 | 316.5 |
1701993600000 | 318.38 |
1702252800000 | 321.52 |
1702339200000 | 322.15 |
1702425600000 | 324.02 |
1702512000000 | 324.2 |
1702598400000 | 325.89 |
1702857600000 | 325.49 |
1702944000000 | 325.66 |
1703030400000 | 323.55 |
1703116800000 | 325.21 |
1703203200000 | 325.19 |
1703635200000 | 326.01 |
1703721600000 | 326.43 |
1703808000000 | 327.26 |
1704153600000 | 326.7799 |
1704240000000 | 323.92 |
1704326400000 | 323.83 |
1704412800000 | 324.14 |
1704672000000 | 327.89 |
1704758400000 | 328.9 |
1704844800000 | 328.69 |
1704931200000 | 328.77 |
1705017600000 | 329.83 |
1705276800000 | 329.2 |
1705363200000 | 330.41 |
1705449600000 | 327.5899 |
1705536000000 | 330.2799 |
1705622400000 | 333.55 |
1705881600000 | 335.62 |
1705968000000 | 336.81 |
1706054400000 | 338.85 |
1706140800000 | 341.65 |
1706227200000 | 340.71 |
1706486400000 | 344.14 |
1706572800000 | 343.49 |
1706659200000 | 341.75 |
1706745600000 | 343.99 |
1706832000000 | 346.72 |
1707091200000 | 349.33 |
1707177600000 | 349.0299 |
1707264000000 | 350.58 |
1707350400000 | 350.36 |
1707436800000 | 352.17 |
1707696000000 | 353.54 |
1707782400000 | 351.65 |
1707868800000 | 354.47 |
1707955200000 | 355.21 |
1708041600000 | 355.96 |
1708300800000 | 356.15 |
1708387200000 | 351.97 |
1708473600000 | 351.2 |
1708560000000 | 361.64 |
1708646400000 | 362.16 |
1708905600000 | 360.98 |
1708992000000 | 361.35 |
1709078400000 | 360.0899 |
1709164800000 | 362.66 |
1709251200000 | 367.92 |
1709510400000 | 369.49 |
1709596800000 | 367.85 |
1709683200000 | 370.5299 |
1709769600000 | 375.82 |
1709856000000 | 371.25 |
1710115200000 | 368.87 |
1710201600000 | 374.3 |
1710288000000 | 372.77 |
1710374400000 | 371.19 |
1710460800000 | 369.42 |
1710720000000 | 370.3 |
1710806400000 | 371.52 |
1710892800000 | 372.83 |
1710979200000 | 376.31 |
1711065600000 | 377.66 |
1711324800000 | 376.81 |
1711411200000 | 376.12 |
1711497600000 | 377.7 |
1711584000000 | 378.91 |
1712016000000 | 376.35 |
1712102400000 | 375.64 |
1712188800000 | 371.9 |
1712275200000 | 373.2 |
1712534400000 | 372.95 |
1712620800000 | 372.05 |
1712707200000 | 372.63 |
1712793600000 | 375.17 |
1712880000000 | 373.07 |
1713139200000 | 370.83 |
1713225600000 | 368.27 |
1713312000000 | 365.1 |
1713398400000 | 365.3399 |
1713484800000 | 360.25 |
1713744000000 | 364.72 |
1713830400000 | 368.15 |
1713916800000 | 367.44 |
1714003200000 | 367.0899 |
1714089600000 | 372.47 |
1714348800000 | 372.49 |
1714435200000 | 369.8 |
1714521600000 | 366.24 |
1714608000000 | 368.9 |
1714694400000 | 371.0899 |
1714953600000 | 374.65 |
1715040000000 | 376.26 |
1715126400000 | 376.76 |
1715212800000 | 376.76 |
1715299200000 | 379.52 |
1715558400000 | 379.25 |
1715644800000 | 380.38 |
1715731200000 | 384.95 |
1715817600000 | 384.29 |
1715904000000 | 383.17 |
1716163200000 | 384.89 |
1716249600000 | 385.0899 |
1716336000000 | 384.18 |
1716422400000 | 387.1 |
1716508800000 | 388.41 |
1716768000000 | 389.0899 |
1716854400000 | 390.72 |
1716940800000 | 388.43 |
1717027200000 | 386.8399 |
1717113600000 | 388.22 |
1717372800000 | 390.81 |
1717459200000 | 390.38 |
1717545600000 | 396.11 |
1717632000000 | 396.48 |
1717718400000 | 397.12 |
1717977600000 | 399.66 |
1718064000000 | 397.63 |
1718150400000 | 399.43 |
1718236800000 | 401.96 |
1718323200000 | 402.67 |
1718582400000 | 402.5 |
1718668800000 | 405.71 |
1718755200000 | 405.32 |
1718841600000 | 404.74 |
1718928000000 | 401.55 |
1719187200000 | 398.26 |
1719273600000 | 402.31 |
1719360000000 | 401.19 |
1719446400000 | 398.54 |
1719532800000 | 398.1 |
1719792000000 | 398.2799 |
1719878400000 | 398.08 |
1719964800000 | 401.29 |
1720051200000 | 402.56 |
1720137600000 | 400.71 |
1720396800000 | 402.23 |
1720483200000 | 402.76 |
1720569600000 | 407.04 |
1720656000000 | 404.83 |
1720742400000 | 407.25 |
1721001600000 | 405.36 |
1721088000000 | 405.7799 |
1721174400000 | 397.92 |
1721260800000 | 397.57 |
1721347200000 | 393.97 |
1721606400000 | 399.32 |
1721692800000 | 399.83 |
1721779200000 | 392.36 |
1721865600000 | 388.19 |
1721952000000 | 391.85 |
1722211200000 | 392.26 |
1722297600000 | 388.26 |
1722384000000 | 399.5 |
1722470400000 | 390.49 |
1722556800000 | 377.3399 |
1722816000000 | 363.93 |
1722902400000 | 369.86 |
1722988800000 | 368.8399 |
1723075200000 | 375.3 |
1723161600000 | 376.54 |
1723420800000 | 377.35 |
1723507200000 | 384.39 |
1723593600000 | 385.12 |
1723680000000 | 392.63 |
1723766400000 | 394.99 |
1724025600000 | 397.98 |
1724112000000 | 395.17 |
1724198400000 | 396.8399 |
1724284800000 | 394.82 |
1724371200000 | 398.64 |
1724630400000 | 396.67 |
1724716800000 | 398.39 |
1724803200000 | 397.96 |
1724889600000 | 397.76 |
1724976000000 | 400.9 |
1725235200000 | 400.76 |
1725321600000 | 392.35 |
1725408000000 | 387.8 |
1725494400000 | 386.44 |
1725580800000 | 379.11 |
1725840000000 | 384.35 |
1725926400000 | 384.76 |
1726012800000 | 390.19 |
1726099200000 | 393.42 |
1726185600000 | 395.04 |
1726444800000 | 393.93 |
1726531200000 | 393.39 |
1726617600000 | 391.07 |
1726704000000 | 397.6 |
1726790400000 | 394.13 |
1727049600000 | 395.96 |
1727136000000 | 399.63 |
1727222400000 | 399.66 |
1727308800000 | 405.69 |
1727395200000 | 405.7799 |
1727654400000 | 403.19 |
1727740800000 | 401.12 |
1727827200000 | 402.04 |
1727913600000 | 402.33 |
1728000000000 | 405.83 |
1728259200000 | 407.68 |
1728345600000 | 408.85 |
1728432000000 | 411.36 |
1728518400000 | 412.26 |
1728604800000 | 413.91 |
1728864000000 | 417.85 |
1728950400000 | 411.98 |
1729036800000 | 414.0299 |
1729123200000 | 416.83 |
1729209600000 | 417.21 |
1729468800000 | 417.62 |
1729555200000 | 416.93 |
1729641600000 | 414.11 |
1729728000000 | 414.06 |
1729814400000 | 413.18 |
1730073600000 | 414.51 |
1730160000000 | 414.39 |
1730246400000 | 408.45 |
1730332800000 | 401.2 |
1730419200000 | 404.05 |
1730678400000 | 402.66 |
1730764800000 | 406.72 |
1730851200000 | 414.0899 |
1730937600000 | 416.62 |
1731024000000 | 416.42 |
1731283200000 | 419.63 |
1731369600000 | 416.75 |
1731456000000 | 415.18 |
1731542400000 | 416.91 |
1731628800000 | 412.73 |
1731888000000 | 411.68 |
1731974400000 | 414.41 |
1732060800000 | 415.17 |
1732147200000 | 418.51 |
1732233600000 | 421.46 |
1732492800000 | 418.37 |
1732579200000 | 417.48 |
1732665600000 | 414.22 |
1732752000000 | 415.6 |
1732838400000 | 418.67 |
1733097600000 | 422.78 |
1733184000000 | 423.1 |
1733270400000 | 425.76 |
1733356800000 | 424.6 |
1733443200000 | 423.64 |
1733702400000 | 420.94 |
1733788800000 | 419.18 |
1733875200000 | 422.17 |
1733961600000 | 421.38 |
1734048000000 | 417.2 |
1734307200000 | 414.49 |
1734393600000 | 412.82 |
1734480000000 | 409.02 |
1734566400000 | 407.31 |
1734652800000 | 408.72 |
1734912000000 | 412.69 |
1734998400000 | 414.05 |
1735257600000 | 413.06 |
1735516800000 | 411.7799 |
1735603200000 | 411.82 |
iSTOXX Global Industry Neutral ESG 600 | STOXX Global 1800 | |
---|---|---|
2017 | 5.6719245813273 | 7.9189553508929 |
2018 | -6.046140556629 | -4.5350910335097 |
2019 | 31.157388888465 | 30.52915109881 |
2020 | 4.9393996295589 | 6.7968944433825 |
2021 | 32.856699527789 | 30.034557547534 |
2022 | -9.0819119660837 | -13.050272471624 |
2023 | 21.732473545257 | 19.392561692271 |
2024 | 31.027011772708 | 30.179250169266 |
Methodology
The iSTOXX Global Industry Neutral ESG 600 Index is based on the STOXX Global 1800 universe. STOXX excludes companies that Sustainalytics considers to be non-compliant with the Sustainalytics Global Standards Screening assessment, as well as companies identified to be involved with controversial weapons.
The index is created by selecting companies with an Environmental, Social and Governance (ESG) score >= 50, picking the 600 companies with the highest Total Rating Score, as provided by Sustainalytics. A capping algorithm is applied to calculate component weights so that the ICB Industry weight of the index is similar to the ICB Industry weight of the benchmark, i.e. the STOXX Global 1800 Index.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0405862282 | ISXG6EP | .ISXG6EP | |
Gross Return EUR | CH0405862241 | ISXG6EG | .ISXG6EG | |
Net Return EUR | CH0405862233 | ISXG6EN | ISXG6EN INDEX | .ISXG6EN |
Net Return USD | CH0405862258 | ISXG6UN | .ISXG6UN | |
Price USD | CH0405862266 | ISXG6UP | .ISXG6UP | |
Gross Return USD | CH0405862274 | ISXG6UG | .ISXG6UG |
Quick Facts
Weighting | Free Float Market Cap |
Cap Factor | Capping on ICB Industry Level |
No. of components | Variable |
Review frequency | Annually: September. Shares, Free Float, and Capping: Quarterly. |
Calculation/distribution | dayend |
Calculation hours | 22:00:00 22:00:00 |
Base value/base date | 100 as of Sep. 24, 2012 |
History | As of Sep. 24, 2012 |
Inception date | Mar. 28, 2018 |
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 |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 16.176% |
SONY GROUP CORP. | Consumer Products and Services | Japan | 2.052% |
Johnson & Johnson | Health Care | USA | 1.637% |
Philip Morris International In | Food, Beverage and Tobacco | USA | 1.526% |
NOVO NORDISK B | Health Care | Denmark | 1.509% |
RELX PLC | Media | UK | 1.476% |
L'OREAL | Consumer Products and Services | France | 1.377% |
ASML HLDG | Technology | Netherlands | 1.322% |
Accenture PLC Cl A | Industrial Goods and Services | USA | 1.302% |
HERMES INTERNATIONAL | Consumer Products and Services | France | 1.258% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
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.