Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 3000 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 and listed derivatives.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 3000 ESG-X | 75,155.5 | 67,032.2 | 25.0 | 6.6 | 3,163.8 | 0.7 | 4.7 | 0.0 | 4.1 |
STOXX Global 3000 | 83,060.9 | 73,792.7 | 24.6 | 6.7 | 3,163.8 | 0.7 | 4.3 | 0.0 | 2.8 |
Supersector weighting (top 10)
Technology | 28.8 |
---|---|
Health Care | 11.4 |
Industrial Goods and Services | 10.8 |
Banks | 7.4 |
Retail | 5.8 |
Financial Services | 4.0 |
Insurance | 3.6 |
Telecommunications | 3.1 |
Consumer Products and Services | 2.9 |
Energy | 2.8 |
Country weighting
USA | 67.3 |
---|---|
Japan | 5.7 |
UK | 3.2 |
Canada | 2.6 |
France | 2.4 |
Taiwan | 2.2 |
Switzerland | 2.1 |
India | 2.1 |
Germany | 1.9 |
Australia | 1.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 3000 ESG-X | 0.4 | 16.1 | 28.3 | 19.2 | 63.0 | N/A | N/A | 28.7 | 6.1 | 10.4 |
STOXX Global 3000 | 0.5 | 16.1 | 27.6 | 19.4 | 60.9 | N/A | N/A | 28.0 | 6.1 | 10.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 3000 ESG-X | N/A | N/A | 11.2 | 14.0 | 17.2 | N/A | N/A | 2.1 | 0.3 | 0.5 |
STOXX Global 3000 | N/A | N/A | 10.8 | 13.8 | 17.1 | N/A | N/A | 2.1 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 3000 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.8 | 0.8 | 0.7 | 0.6 | 0.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 3000 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.4 | 0.0 | 0.8 | 0.0 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 3000 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 Global 3000 ESG-X | 24.0 | 20.4 | 21.7 | 21.7 | 3.3 | 1.8 | 2.2 | 22.7 |
STOXX Global 3000 | 23.3 | 20.1 | 21.0 | 21.0 | 3.2 | 1.9 | 2.1 | 23.0 |
Performance and annual returns
STOXX Global 3000 ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.44 |
1332288000000 | 99.36 |
1332374400000 | 98.72 |
1332460800000 | 98.48 |
1332720000000 | 99.03 |
1332806400000 | 99.13 |
1332892800000 | 98.63 |
1332979200000 | 98.11 |
1333065600000 | 98.32 |
1333324800000 | 99.26 |
1333411200000 | 98.63 |
1333497600000 | 98.4 |
1333584000000 | 98.67 |
1334016000000 | 96.17 |
1334102400000 | 96.43 |
1334188800000 | 97.35 |
1334275200000 | 96.99 |
1334534400000 | 96.95 |
1334620800000 | 97.68 |
1334707200000 | 97.64 |
1334793600000 | 97.11 |
1334880000000 | 96.86 |
1335139200000 | 96.15 |
1335225600000 | 96.09 |
1335312000000 | 97.24 |
1335398400000 | 97.44 |
1335484800000 | 97.64 |
1335744000000 | 97.55 |
1335830400000 | 97.8 |
1335916800000 | 98.07 |
1336003200000 | 97.45 |
1336089600000 | 96.28 |
1336348800000 | 96.36 |
1336435200000 | 95.99 |
1336521600000 | 95.68 |
1336608000000 | 95.77 |
1336694400000 | 95.61 |
1336953600000 | 94.93 |
1337040000000 | 94.63 |
1337126400000 | 93.95 |
1337212800000 | 93.14 |
1337299200000 | 91.9 |
1337558400000 | 92.64 |
1337644800000 | 93.35 |
1337731200000 | 93.55 |
1337817600000 | 93.85 |
1337904000000 | 94.17 |
1338163200000 | 94.2 |
1338249600000 | 95.22 |
1338336000000 | 94.72 |
1338422400000 | 94.62 |
1338508800000 | 92.62 |
1338768000000 | 91.33 |
1338854400000 | 92.21 |
1338940800000 | 93.94 |
1339027200000 | 94.04 |
1339113600000 | 94.52 |
1339372800000 | 93.86 |
1339459200000 | 94.77 |
1339545600000 | 93.78 |
1339632000000 | 93.96 |
1339718400000 | 94.76 |
1339977600000 | 95.46 |
1340064000000 | 95.91 |
1340150400000 | 95.95 |
1340236800000 | 94.93 |
1340323200000 | 95.25 |
1340582400000 | 94.25 |
1340668800000 | 94.5 |
1340755200000 | 95.46 |
1340841600000 | 95.51 |
1340928000000 | 96.38 |
1341187200000 | 97.57 |
1341273600000 | 98.34 |
1341360000000 | 99.01 |
1341446400000 | 99.49 |
1341532800000 | 99.01 |
1341792000000 | 98.55 |
1341878400000 | 98.46 |
1341964800000 | 98.46 |
1342051200000 | 97.96 |
1342137600000 | 98.92 |
1342396800000 | 98.92 |
1342483200000 | 99.51 |
1342569600000 | 99.79 |
1342656000000 | 100.58 |
1342742400000 | 100.09 |
1343001600000 | 98.78 |
1343088000000 | 98.35 |
1343174400000 | 97.92 |
1343260800000 | 98.48 |
1343347200000 | 99.82 |
1343606400000 | 101.21 |
1343692800000 | 100.43 |
1343779200000 | 100.38 |
1343865600000 | 100.47 |
1343952000000 | 100.82 |
1344211200000 | 101.04 |
1344297600000 | 101.64 |
1344384000000 | 102.17 |
1344470400000 | 102.8 |
1344556800000 | 102.76 |
1344816000000 | 102.23 |
1344902400000 | 102.62 |
1344988800000 | 102.91 |
1345075200000 | 103.07 |
1345161600000 | 103.8 |
1345420800000 | 103.35 |
1345507200000 | 102.58 |
1345593600000 | 102.23 |
1345680000000 | 101.2 |
1345766400000 | 101.66 |
1346025600000 | 101.65 |
1346112000000 | 101.03 |
1346198400000 | 101.24 |
1346284800000 | 100.59 |
1346371200000 | 100.27 |
1346630400000 | 100.6 |
1346716800000 | 100.37 |
1346803200000 | 99.87 |
1346889600000 | 101.44 |
1346976000000 | 101.39 |
1347235200000 | 101.14 |
1347321600000 | 101.05 |
1347408000000 | 101.17 |
1347494400000 | 101.87 |
1347580800000 | 101.64 |
1347840000000 | 101.3 |
1347926400000 | 101.5 |
1348012800000 | 101.8 |
1348099200000 | 102 |
1348185600000 | 102.06 |
1348444800000 | 102.18 |
1348531200000 | 101.46 |
1348617600000 | 101.04 |
1348704000000 | 101.74 |
1348790400000 | 101.16 |
1349049600000 | 101.33 |
1349136000000 | 101.16 |
1349222400000 | 101.34 |
1349308800000 | 101.27 |
1349395200000 | 101.24 |
1349654400000 | 101.27 |
1349740800000 | 100.95 |
1349827200000 | 100.29 |
1349913600000 | 100.27 |
1350000000000 | 99.88 |
1350259200000 | 100.56 |
1350345600000 | 101.1 |
1350432000000 | 101.11 |
1350518400000 | 101.39 |
1350604800000 | 100.6 |
1350864000000 | 100.21 |
1350950400000 | 99.57 |
1351036800000 | 99.41 |
1351123200000 | 99.8 |
1351209600000 | 99.73 |
1351468800000 | 99.7 |
1351555200000 | 99.5 |
1351641600000 | 99.69 |
1351728000000 | 100.75 |
1351814400000 | 101.03 |
1352073600000 | 101.34 |
1352160000000 | 101.79 |
1352246400000 | 100.66 |
1352332800000 | 99.87 |
1352419200000 | 99.92 |
1352678400000 | 99.77 |
1352764800000 | 99.49 |
1352851200000 | 98.33 |
1352937600000 | 97.59 |
1353024000000 | 98.19 |
1353283200000 | 99.31 |
1353369600000 | 99.47 |
1353456000000 | 99.56 |
1353542400000 | 99.53 |
1353628800000 | 100.05 |
1353888000000 | 99.85 |
1353974400000 | 99.93 |
1354060800000 | 100.32 |
1354147200000 | 100.68 |
1354233600000 | 100.53 |
1354492800000 | 100.01 |
1354579200000 | 99.88 |
1354665600000 | 100.23 |
1354752000000 | 101.18 |
1354838400000 | 101.75 |
1355097600000 | 101.92 |
1355184000000 | 101.99 |
1355270400000 | 101.89 |
1355356800000 | 101.23 |
1355443200000 | 100.92 |
1355702400000 | 101.13 |
1355788800000 | 101.68 |
1355875200000 | 101.53 |
1355961600000 | 101.88 |
1356048000000 | 101.53 |
1356307200000 | 101.21 |
1356566400000 | 100.93 |
1356652800000 | 100.42 |
1356912000000 | 101.48 |
1357084800000 | 103.21 |
1357171200000 | 104.23 |
1357257600000 | 104.95 |
1357516800000 | 104.32 |
1357603200000 | 104.24 |
1357689600000 | 104.79 |
1357776000000 | 104.19 |
1357862400000 | 103.34 |
1358121600000 | 103.16 |
1358208000000 | 103.4 |
1358294400000 | 103.52 |
1358380800000 | 103.56 |
1358467200000 | 104.31 |
1358726400000 | 104.18 |
1358812800000 | 104.71 |
1358899200000 | 104.69 |
1358985600000 | 104.12 |
1359072000000 | 103.97 |
1359331200000 | 103.85 |
1359417600000 | 104.23 |
1359504000000 | 103.45 |
1359590400000 | 103.24 |
1359676800000 | 103.08 |
1359936000000 | 103.04 |
1360022400000 | 103.56 |
1360108800000 | 103.7 |
1360195200000 | 104.41 |
1360281600000 | 105.03 |
1360540800000 | 104.71 |
1360627200000 | 104.61 |
1360713600000 | 104.94 |
1360800000000 | 105.57 |
1360886400000 | 105.18 |
1361145600000 | 105.27 |
1361232000000 | 105.98 |
1361318400000 | 105.22 |
1361404800000 | 105 |
1361491200000 | 106.18 |
1361750400000 | 105.07 |
1361836800000 | 105.73 |
1361923200000 | 106.35 |
1362009600000 | 107.11 |
1362096000000 | 107.59 |
1362355200000 | 107.47 |
1362441600000 | 108.5 |
1362528000000 | 109 |
1362614400000 | 108.47 |
1362700800000 | 109.69 |
1362960000000 | 109.82 |
1363046400000 | 109.63 |
1363132800000 | 109.9 |
1363219200000 | 110.33 |
1363305600000 | 109.88 |
1363564800000 | 109.73 |
1363651200000 | 109.98 |
1363737600000 | 109.99 |
1363824000000 | 109.62 |
1363910400000 | 109.28 |
1364169600000 | 109.97 |
1364256000000 | 110.64 |
1364342400000 | 111.09 |
1364428800000 | 110.95 |
1364860800000 | 110.88 |
1364947200000 | 110.05 |
1365033600000 | 109.68 |
1365120000000 | 107.98 |
1365379200000 | 108.54 |
1365465600000 | 108.73 |
1365552000000 | 109.94 |
1365638400000 | 110.35 |
1365724800000 | 110.06 |
1365984000000 | 108.27 |
1366070400000 | 108.51 |
1366156800000 | 107.95 |
1366243200000 | 107.12 |
1366329600000 | 107.82 |
1366588800000 | 108.61 |
1366675200000 | 109.85 |
1366761600000 | 110.58 |
1366848000000 | 111.17 |
1366934400000 | 110.83 |
1367193600000 | 110.99 |
1367280000000 | 110.95 |
1367366400000 | 110.16 |
1367452800000 | 111.35 |
1367539200000 | 111.89 |
1367798400000 | 112.45 |
1367884800000 | 113.03 |
1367971200000 | 113.17 |
1368057600000 | 113.28 |
1368144000000 | 114.26 |
1368403200000 | 114.21 |
1368489600000 | 114.86 |
1368576000000 | 116.27 |
1368662400000 | 115.6 |
1368748800000 | 116.64 |
1369008000000 | 116.85 |
1369094400000 | 116.86 |
1369180800000 | 116.27 |
1369267200000 | 114.43 |
1369353600000 | 114.14 |
1369612800000 | 113.85 |
1369699200000 | 115.17 |
1369785600000 | 113.58 |
1369872000000 | 112.87 |
1369958400000 | 112.27 |
1370217600000 | 111.55 |
1370304000000 | 111.3 |
1370390400000 | 109.51 |
1370476800000 | 108.83 |
1370563200000 | 109.57 |
1370822400000 | 109.94 |
1370908800000 | 108.39 |
1370995200000 | 107.49 |
1371081600000 | 108.11 |
1371168000000 | 107.92 |
1371427200000 | 108.79 |
1371513600000 | 108.76 |
1371600000000 | 108.11 |
1371686400000 | 106.13 |
1371772800000 | 106.16 |
1372032000000 | 104.92 |
1372118400000 | 105.91 |
1372204800000 | 107.53 |
1372291200000 | 108.53 |
1372377600000 | 108.68 |
1372636800000 | 109.15 |
1372723200000 | 109.12 |
1372809600000 | 109.13 |
1372896000000 | 110.23 |
1372982400000 | 110.99 |
1373241600000 | 111.1 |
1373328000000 | 112.65 |
1373414400000 | 112.39 |
1373500800000 | 112.71 |
1373587200000 | 112.78 |
1373846400000 | 113.04 |
1373932800000 | 112.23 |
1374019200000 | 112.87 |
1374105600000 | 113.4 |
1374192000000 | 113.03 |
1374451200000 | 113.11 |
1374537600000 | 113 |
1374624000000 | 112.71 |
1374710400000 | 112.62 |
1374796800000 | 112.23 |
1375056000000 | 111.74 |
1375142400000 | 111.92 |
1375228800000 | 111.46 |
1375315200000 | 113.09 |
1375401600000 | 113.3 |
1375660800000 | 113.49 |
1375747200000 | 112.61 |
1375833600000 | 111.83 |
1375920000000 | 111.95 |
1376006400000 | 112.23 |
1376265600000 | 112.61 |
1376352000000 | 113.37 |
1376438400000 | 113.14 |
1376524800000 | 111.89 |
1376611200000 | 111.23 |
1376870400000 | 110.44 |
1376956800000 | 109.66 |
1377043200000 | 109.28 |
1377129600000 | 110.06 |
1377216000000 | 110.4 |
1377475200000 | 110.39 |
1377561600000 | 108.64 |
1377648000000 | 108.68 |
1377734400000 | 109.89 |
1377820800000 | 109.7 |
1378080000000 | 110.35 |
1378166400000 | 110.91 |
1378252800000 | 111.33 |
1378339200000 | 112.2 |
1378425600000 | 112.3 |
1378684800000 | 112.68 |
1378771200000 | 113.69 |
1378857600000 | 113.78 |
1378944000000 | 113.52 |
1379030400000 | 113.94 |
1379289600000 | 114.18 |
1379376000000 | 114.29 |
1379462400000 | 115.19 |
1379548800000 | 114.56 |
1379635200000 | 114.1 |
1379894400000 | 113.9 |
1379980800000 | 113.75 |
1380067200000 | 113.49 |
1380153600000 | 113.86 |
1380240000000 | 113.21 |
1380499200000 | 112.4 |
1380585600000 | 113.32 |
1380672000000 | 112.62 |
1380758400000 | 111.93 |
1380844800000 | 112.53 |
1381104000000 | 111.91 |
1381190400000 | 110.86 |
1381276800000 | 111.28 |
1381363200000 | 113.04 |
1381449600000 | 113.59 |
1381708800000 | 113.72 |
1381795200000 | 114.21 |
1381881600000 | 115.13 |
1381968000000 | 114.78 |
1382054400000 | 115.4 |
1382313600000 | 115.68 |
1382400000000 | 115.53 |
1382486400000 | 114.72 |
1382572800000 | 114.91 |
1382659200000 | 114.92 |
1382918400000 | 115.19 |
1383004800000 | 115.6 |
1383091200000 | 115.48 |
1383177600000 | 116.33 |
1383264000000 | 116.85 |
1383523200000 | 117.03 |
1383609600000 | 116.9 |
1383696000000 | 116.94 |
1383782400000 | 116.81 |
1383868800000 | 117.46 |
1384128000000 | 117.25 |
1384214400000 | 116.86 |
1384300800000 | 117.25 |
1384387200000 | 117.66 |
1384473600000 | 118.22 |
1384732800000 | 118.04 |
1384819200000 | 117.59 |
1384905600000 | 117.73 |
1384992000000 | 117.96 |
1385078400000 | 117.92 |
1385337600000 | 118.16 |
1385424000000 | 117.56 |
1385510400000 | 117.69 |
1385596800000 | 117.78 |
1385683200000 | 117.68 |
1385942400000 | 117.69 |
1386028800000 | 116.77 |
1386115200000 | 116.4 |
1386201600000 | 115.23 |
1386288000000 | 115.91 |
1386547200000 | 116.07 |
1386633600000 | 115.44 |
1386720000000 | 114.22 |
1386806400000 | 113.68 |
1386892800000 | 113.81 |
1387152000000 | 114.29 |
1387238400000 | 114.18 |
1387324800000 | 115.27 |
1387411200000 | 116.32 |
1387497600000 | 116.85 |
1387756800000 | 117.31 |
1387843200000 | 117.82 |
1388102400000 | 117.78 |
1388361600000 | 117.69 |
1388448000000 | 118.29 |
1388620800000 | 118.19 |
1388707200000 | 118.57 |
1388966400000 | 117.9 |
1389052800000 | 118.63 |
1389139200000 | 118.94 |
1389225600000 | 118.73 |
1389312000000 | 118.67 |
1389571200000 | 118.3 |
1389657600000 | 118.42 |
1389744000000 | 119.83 |
1389830400000 | 119.67 |
1389916800000 | 119.87 |
1390176000000 | 119.77 |
1390262400000 | 120.09 |
1390348800000 | 120.12 |
1390435200000 | 118.26 |
1390521600000 | 115.95 |
1390780800000 | 114.88 |
1390867200000 | 115.46 |
1390953600000 | 115.21 |
1391040000000 | 116.18 |
1391126400000 | 116.28 |
1391385600000 | 114.06 |
1391472000000 | 113.91 |
1391558400000 | 113.9 |
1391644800000 | 114.81 |
1391731200000 | 115.96 |
1391990400000 | 116.05 |
1392076800000 | 116.99 |
1392163200000 | 118.11 |
1392249600000 | 117.72 |
1392336000000 | 118.09 |
1392595200000 | 118.25 |
1392681600000 | 118.26 |
1392768000000 | 117.87 |
1392854400000 | 118.19 |
1392940800000 | 118.32 |
1393200000000 | 119.07 |
1393286400000 | 119.09 |
1393372800000 | 119.39 |
1393459200000 | 119.54 |
1393545600000 | 118.91 |
1393804800000 | 117.74 |
1393891200000 | 119.55 |
1393977600000 | 119.74 |
1394064000000 | 119.45 |
1394150400000 | 118.97 |
1394409600000 | 118.37 |
1394496000000 | 118.22 |
1394582400000 | 117.34 |
1394668800000 | 116.23 |
1394755200000 | 115.5 |
1395014400000 | 116.37 |
1395100800000 | 117.39 |
1395187200000 | 116.94 |
1395273600000 | 117.63 |
1395360000000 | 117.55 |
1395619200000 | 117.11 |
1395705600000 | 117.79 |
1395792000000 | 117.7 |
1395878400000 | 118.08 |
1395964800000 | 118.59 |
1396224000000 | 119.32 |
1396310400000 | 119.98 |
1396396800000 | 120.51 |
1396483200000 | 120.71 |
1396569600000 | 120.29 |
1396828800000 | 118.72 |
1396915200000 | 118.58 |
1397001600000 | 119.12 |
1397088000000 | 117.42 |
1397174400000 | 116.09 |
1397433600000 | 116.95 |
1397520000000 | 116.89 |
1397606400000 | 118.27 |
1397692800000 | 118.45 |
1398124800000 | 119.65 |
1398211200000 | 119.13 |
1398297600000 | 119.32 |
1398384000000 | 118.28 |
1398643200000 | 118.27 |
1398729600000 | 119.16 |
1398816000000 | 119.06 |
1398902400000 | 119.28 |
1398988800000 | 119.32 |
1399248000000 | 119.22 |
1399334400000 | 118.38 |
1399420800000 | 118.43 |
1399507200000 | 119.16 |
1399593600000 | 119.87 |
1399852800000 | 120.79 |
1399939200000 | 121.44 |
1400025600000 | 121.27 |
1400112000000 | 120.37 |
1400198400000 | 120.57 |
1400457600000 | 120.65 |
1400544000000 | 120.31 |
1400630400000 | 121.13 |
1400716800000 | 121.75 |
1400803200000 | 122.4 |
1401062400000 | 122.57 |
1401148800000 | 123.12 |
1401235200000 | 123.25 |
1401321600000 | 123.54 |
1401408000000 | 123.23 |
1401667200000 | 123.8 |
1401753600000 | 123.68 |
1401840000000 | 123.78 |
1401926400000 | 124.41 |
1402012800000 | 124.93 |
1402272000000 | 125.53 |
1402358400000 | 126.01 |
1402444800000 | 125.86 |
1402531200000 | 125.27 |
1402617600000 | 125.5 |
1402876800000 | 125.05 |
1402963200000 | 125.44 |
1403049600000 | 125.73 |
1403136000000 | 125.9 |
1403222400000 | 126.28 |
1403481600000 | 126.05 |
1403568000000 | 125.53 |
1403654400000 | 125.17 |
1403740800000 | 125.61 |
1403827200000 | 125.39 |
1404086400000 | 125.18 |
1404172800000 | 126.07 |
1404259200000 | 126.53 |
1404345600000 | 127.41 |
1404432000000 | 127.57 |
1404691200000 | 126.88 |
1404777600000 | 125.81 |
1404864000000 | 125.8 |
1404950400000 | 125.4 |
1405036800000 | 125.44 |
1405296000000 | 125.95 |
1405382400000 | 126.15 |
1405468800000 | 127.11 |
1405555200000 | 126.14 |
1405641600000 | 126.82 |
1405900800000 | 126.45 |
1405987200000 | 127.79 |
1406073600000 | 128.09 |
1406160000000 | 128.22 |
1406246400000 | 128.01 |
1406505600000 | 127.9 |
1406592000000 | 127.96 |
1406678400000 | 128.04 |
1406764800000 | 126.14 |
1406851200000 | 125.05 |
1407110400000 | 125.53 |
1407196800000 | 125.14 |
1407283200000 | 124.84 |
1407369600000 | 124.26 |
1407456000000 | 123.94 |
1407715200000 | 125.16 |
1407801600000 | 125.31 |
1407888000000 | 125.8 |
1407974400000 | 126.3 |
1408060800000 | 126.22 |
1408320000000 | 127.33 |
1408406400000 | 128.35 |
1408492800000 | 128.73 |
1408579200000 | 129.12 |
1408665600000 | 129.28 |
1408924800000 | 130.27 |
1409011200000 | 130.54 |
1409097600000 | 130.7 |
1409184000000 | 130.46 |
1409270400000 | 130.77 |
1409529600000 | 131.13 |
1409616000000 | 131.22 |
1409702400000 | 131.53 |
1409788800000 | 133.02 |
1409875200000 | 133.17 |
1410134400000 | 132.84 |
1410220800000 | 132.33 |
1410307200000 | 132.34 |
1410393600000 | 132.12 |
1410480000000 | 131.54 |
1410739200000 | 131.21 |
1410825600000 | 131.51 |
1410912000000 | 131.62 |
1410998400000 | 132.45 |
1411084800000 | 133.04 |
1411344000000 | 132.08 |
1411430400000 | 130.89 |
1411516800000 | 132.08 |
1411603200000 | 131.09 |
1411689600000 | 131.92 |
1411948800000 | 131.44 |
1412035200000 | 131.64 |
1412121600000 | 130.55 |
1412208000000 | 129.15 |
1412294400000 | 131.18 |
1412553600000 | 131.03 |
1412640000000 | 129.11 |
1412726400000 | 129.15 |
1412812800000 | 127.57 |
1412899200000 | 126.3 |
1413158400000 | 124.84 |
1413244800000 | 124.83 |
1413331200000 | 122.85 |
1413417600000 | 122.35 |
1413504000000 | 123.97 |
1413763200000 | 124.84 |
1413849600000 | 127.11 |
1413936000000 | 127.55 |
1414022400000 | 128.55 |
1414108800000 | 128.94 |
1414368000000 | 128.37 |
1414454400000 | 129.45 |
1414540800000 | 129.58 |
1414627200000 | 131.28 |
1414713600000 | 133.74 |
1414972800000 | 133.53 |
1415059200000 | 132.54 |
1415145600000 | 133.84 |
1415232000000 | 134.42 |
1415318400000 | 134.55 |
1415577600000 | 134.93 |
1415664000000 | 135.23 |
1415750400000 | 134.65 |
1415836800000 | 134.69 |
1415923200000 | 134.72 |
1416182400000 | 134.7 |
1416268800000 | 134.92 |
1416355200000 | 134.51 |
1416441600000 | 134.6 |
1416528000000 | 136.96 |
1416787200000 | 137.03 |
1416873600000 | 136.69 |
1416960000000 | 136.62 |
1417046400000 | 136.94 |
1417132800000 | 136.66 |
1417392000000 | 135.58 |
1417478400000 | 136.76 |
1417564800000 | 138.01 |
1417651200000 | 136.53 |
1417737600000 | 138.26 |
1417996800000 | 137.36 |
1418083200000 | 135.47 |
1418169600000 | 133.79 |
1418256000000 | 134.07 |
1418342400000 | 131.49 |
1418601600000 | 130.27 |
1418688000000 | 129.2 |
1418774400000 | 131.7 |
1418860800000 | 135.53 |
1418947200000 | 136.63 |
1419206400000 | 137.3 |
1419292800000 | 138.18 |
1419379200000 | 138.19 |
1419811200000 | 138.79 |
1419897600000 | 138.2 |
1419984000000 | 138.14 |
1420156800000 | 138.56 |
1420416000000 | 137.09 |
1420502400000 | 135.84 |
1420588800000 | 137.83 |
1420675200000 | 140.6 |
1420761600000 | 139.4 |
1421020800000 | 139.02 |
1421107200000 | 139.64 |
1421193600000 | 138.59 |
1421280000000 | 140.77 |
1421366400000 | 142.78 |
1421625600000 | 141.64 |
1421712000000 | 142.65 |
1421798400000 | 143.38 |
1421884800000 | 146.92 |
1421971200000 | 149.03 |
1422230400000 | 149.32 |
1422316800000 | 146.99 |
1422403200000 | 146.42 |
1422489600000 | 146.67 |
1422576000000 | 145.93 |
1422835200000 | 146.43 |
1422921600000 | 146.84 |
1423008000000 | 147.22 |
1423094400000 | 148.14 |
1423180800000 | 148.69 |
1423440000000 | 148.18 |
1423526400000 | 149.12 |
1423612800000 | 149 |
1423699200000 | 149.87 |
1423785600000 | 150.59 |
1424044800000 | 150.58 |
1424131200000 | 150.77 |
1424217600000 | 151.67 |
1424304000000 | 151.48 |
1424390400000 | 152.35 |
1424649600000 | 152.7 |
1424736000000 | 153.31 |
1424822400000 | 153.25 |
1424908800000 | 155.02 |
1424995200000 | 154.8 |
1425254400000 | 155.47 |
1425340800000 | 154.95 |
1425427200000 | 155.81 |
1425513600000 | 156.51 |
1425600000000 | 157.21 |
1425859200000 | 157.21 |
1425945600000 | 156.63 |
1426032000000 | 158.55 |
1426118400000 | 159.58 |
1426204800000 | 160.21 |
1426464000000 | 160.98 |
1426550400000 | 160.5 |
1426636800000 | 161.44 |
1426723200000 | 161.68 |
1426809600000 | 161.07 |
1427068800000 | 159.48 |
1427155200000 | 159.43 |
1427241600000 | 156.93 |
1427328000000 | 156.74 |
1427414400000 | 157.11 |
1427673600000 | 159.15 |
1427760000000 | 159.29 |
1427846400000 | 158.89 |
1427932800000 | 158.14 |
1428364800000 | 159.81 |
1428451200000 | 161.3 |
1428537600000 | 163.55 |
1428624000000 | 165.05 |
1428883200000 | 165.42 |
1428969600000 | 164.08 |
1429056000000 | 165.7 |
1429142400000 | 164.7 |
1429228800000 | 161.9 |
1429488000000 | 162.87 |
1429574400000 | 163.51 |
1429660800000 | 164.24 |
1429747200000 | 163.6 |
1429833600000 | 163.32 |
1430092800000 | 163.21 |
1430179200000 | 161.95 |
1430265600000 | 158.78 |
1430352000000 | 156.39 |
1430438400000 | 156.83 |
1430697600000 | 158.01 |
1430784000000 | 156.27 |
1430870400000 | 153.81 |
1430956800000 | 154.62 |
1431043200000 | 157.35 |
1431302400000 | 157.93 |
1431388800000 | 156.17 |
1431475200000 | 155.26 |
1431561600000 | 155.92 |
1431648000000 | 155.54 |
1431907200000 | 156.76 |
1431993600000 | 159.71 |
1432080000000 | 159.99 |
1432166400000 | 160.17 |
1432252800000 | 161.11 |
1432512000000 | 161.11 |
1432598400000 | 160.99 |
1432684800000 | 162.2 |
1432771200000 | 161.25 |
1432857600000 | 159.58 |
1433116800000 | 160.49 |
1433203200000 | 157.47 |
1433289600000 | 156.09 |
1433376000000 | 154.66 |
1433462400000 | 155.85 |
1433721600000 | 153.8 |
1433808000000 | 153.12 |
1433894400000 | 154.41 |
1433980800000 | 155.55 |
1434067200000 | 154.42 |
1434326400000 | 153.48 |
1434412800000 | 154.17 |
1434499200000 | 154.08 |
1434585600000 | 153.32 |
1434672000000 | 153.88 |
1434931200000 | 154.84 |
1435017600000 | 157.9 |
1435104000000 | 157.07 |
1435190400000 | 156.61 |
1435276800000 | 156.83 |
1435536000000 | 153.26 |
1435622400000 | 153.49 |
1435708800000 | 154.97 |
1435795200000 | 154.89 |
1435881600000 | 154.63 |
1436140800000 | 153.46 |
1436227200000 | 154.84 |
1436313600000 | 151.13 |
1436400000000 | 152.45 |
1436486400000 | 152.94 |
1436745600000 | 156.6 |
1436832000000 | 157.56 |
1436918400000 | 158.02 |
1437004800000 | 159.93 |
1437091200000 | 160.44 |
1437350400000 | 160.29 |
1437436800000 | 158.99 |
1437523200000 | 158.6 |
1437609600000 | 156.96 |
1437696000000 | 155.59 |
1437955200000 | 152.42 |
1438041600000 | 154.32 |
1438128000000 | 155.61 |
1438214400000 | 156.92 |
1438300800000 | 155.79 |
1438560000000 | 156.38 |
1438646400000 | 156.43 |
1438732800000 | 158.05 |
1438819200000 | 156.41 |
1438905600000 | 155.6 |
1439164800000 | 156.64 |
1439251200000 | 154.15 |
1439337600000 | 151.32 |
1439424000000 | 152.18 |
1439510400000 | 152.65 |
1439769600000 | 153.49 |
1439856000000 | 153.58 |
1439942400000 | 151.71 |
1440028800000 | 147.29 |
1440115200000 | 141.95 |
1440374400000 | 133.48 |
1440460800000 | 135.26 |
1440547200000 | 137.83 |
1440633600000 | 143.15 |
1440720000000 | 143.82 |
1440979200000 | 143.04 |
1441065600000 | 138.64 |
1441152000000 | 140.08 |
1441238400000 | 142.44 |
1441324800000 | 139.89 |
1441584000000 | 139.4 |
1441670400000 | 141.45 |
1441756800000 | 142.15 |
1441843200000 | 141.14 |
1441929600000 | 140.43 |
1442188800000 | 139.91 |
1442275200000 | 141.16 |
1442361600000 | 142.67 |
1442448000000 | 142.43 |
1442534400000 | 140.02 |
1442793600000 | 141.92 |
1442880000000 | 140.4 |
1442966400000 | 139.66 |
1443052800000 | 137.02 |
1443139200000 | 139.01 |
1443398400000 | 135.72 |
1443484800000 | 134.68 |
1443571200000 | 138.05 |
1443657600000 | 138.18 |
1443744000000 | 138.83 |
1444003200000 | 142.25 |
1444089600000 | 141.94 |
1444176000000 | 143.53 |
1444262400000 | 143.75 |
1444348800000 | 143.72 |
1444608000000 | 143.63 |
1444694400000 | 142.37 |
1444780800000 | 140.9 |
1444867200000 | 143.55 |
1444953600000 | 144.27 |
1445212800000 | 144.91 |
1445299200000 | 144.3 |
1445385600000 | 143.67 |
1445472000000 | 147.31 |
1445558400000 | 150.6 |
1445817600000 | 150.26 |
1445904000000 | 149.46 |
1445990400000 | 150.67 |
1446076800000 | 151.26 |
1446163200000 | 150.06 |
1446422400000 | 151.04 |
1446508800000 | 152.5 |
1446595200000 | 153.57 |
1446681600000 | 153.29 |
1446768000000 | 154.42 |
1447027200000 | 153.18 |
1447113600000 | 153.68 |
1447200000000 | 153.27 |
1447286400000 | 151.24 |
1447372800000 | 149.99 |
1447632000000 | 151.03 |
1447718400000 | 152.87 |
1447804800000 | 154.13 |
1447891200000 | 153.83 |
1447977600000 | 155.09 |
1448236800000 | 155.41 |
1448323200000 | 154.92 |
1448409600000 | 155.67 |
1448496000000 | 155.95 |
1448582400000 | 155.87 |
1448841600000 | 155.66 |
1448928000000 | 156.46 |
1449014400000 | 155.77 |
1449100800000 | 150.27 |
1449187200000 | 150.91 |
1449446400000 | 150.65 |
1449532800000 | 148.91 |
1449619200000 | 147.13 |
1449705600000 | 147.36 |
1449792000000 | 144.26 |
1450051200000 | 143.28 |
1450137600000 | 145.94 |
1450224000000 | 147.55 |
1450310400000 | 148.12 |
1450396800000 | 146.13 |
1450656000000 | 145.6 |
1450742400000 | 145.86 |
1450828800000 | 148.84 |
1450915200000 | 148.01 |
1451260800000 | 147.46 |
1451347200000 | 149.59 |
1451433600000 | 148.63 |
1451520000000 | 148.3 |
1451865600000 | 146.03 |
1451952000000 | 147.08 |
1452038400000 | 144.8 |
1452124800000 | 140.6 |
1452211200000 | 138.49 |
1452470400000 | 138.52 |
1452556800000 | 139.13 |
1452643200000 | 137.51 |
1452729600000 | 137.8 |
1452816000000 | 133.97 |
1453075200000 | 134.22 |
1453161600000 | 134.57 |
1453248000000 | 131.99 |
1453334400000 | 133.24 |
1453420800000 | 136.86 |
1453680000000 | 135.52 |
1453766400000 | 136.39 |
1453852800000 | 135.89 |
1453939200000 | 135.08 |
1454025600000 | 139.29 |
1454284800000 | 138.75 |
1454371200000 | 136.17 |
1454457600000 | 134.36 |
1454544000000 | 133.86 |
1454630400000 | 132.12 |
1454889600000 | 129.86 |
1454976000000 | 127.1 |
1455062400000 | 128.3 |
1455148800000 | 124.99 |
1455235200000 | 127.36 |
1455494400000 | 130.18 |
1455580800000 | 131.54 |
1455667200000 | 133.63 |
1455753600000 | 134.2 |
1455840000000 | 133.65 |
1456099200000 | 136.3 |
1456185600000 | 134.92 |
1456272000000 | 134.4 |
1456358400000 | 135.77 |
1456444800000 | 137.29 |
1456704000000 | 137.45 |
1456790400000 | 140.02 |
1456876800000 | 141.8 |
1456963200000 | 141.48 |
1457049600000 | 141.41 |
1457308800000 | 141.76 |
1457395200000 | 139.54 |
1457481600000 | 140.39 |
1457568000000 | 138.6 |
1457654400000 | 140.97 |
1457913600000 | 141.81 |
1458000000000 | 140.84 |
1458086400000 | 141.49 |
1458172800000 | 140.51 |
1458259200000 | 141.21 |
1458518400000 | 141.5 |
1458604800000 | 142.01 |
1458691200000 | 141.49 |
1458777600000 | 140.82 |
1459209600000 | 141.69 |
1459296000000 | 141.16 |
1459382400000 | 140.36 |
1459468800000 | 140.13 |
1459728000000 | 139.72 |
1459814400000 | 137.82 |
1459900800000 | 138.92 |
1459987200000 | 137.9 |
1460073600000 | 138.51 |
1460332800000 | 138.19 |
1460419200000 | 140.01 |
1460505600000 | 143.19 |
1460592000000 | 143.97 |
1460678400000 | 143.43 |
1460937600000 | 143.29 |
1461024000000 | 144.2 |
1461110400000 | 144.86 |
1461196800000 | 145.14 |
1461283200000 | 145.36 |
1461542400000 | 144.61 |
1461628800000 | 144.45 |
1461715200000 | 144.38 |
1461801600000 | 143.62 |
1461888000000 | 141.3 |
1462147200000 | 140.85 |
1462233600000 | 139.29 |
1462320000000 | 138.35 |
1462406400000 | 139.14 |
1462492800000 | 138.95 |
1462752000000 | 139.21 |
1462838400000 | 140.81 |
1462924800000 | 139.66 |
1463011200000 | 139.71 |
1463097600000 | 139.79 |
1463356800000 | 140.39 |
1463443200000 | 139.92 |
1463529600000 | 140.55 |
1463616000000 | 140.2 |
1463702400000 | 141.17 |
1463961600000 | 141.12 |
1464048000000 | 143.06 |
1464134400000 | 144.63 |
1464220800000 | 144.42 |
1464307200000 | 145.57 |
1464566400000 | 145.52 |
1464652800000 | 145.49 |
1464739200000 | 144.86 |
1464825600000 | 145.14 |
1464912000000 | 143.34 |
1465171200000 | 143.63 |
1465257600000 | 144.63 |
1465344000000 | 144.59 |
1465430400000 | 144.51 |
1465516800000 | 142.76 |
1465776000000 | 140.86 |
1465862400000 | 140.66 |
1465948800000 | 140.73 |
1466035200000 | 141.17 |
1466121600000 | 140.67 |
1466380800000 | 142.06 |
1466467200000 | 143.31 |
1466553600000 | 143.14 |
1466640000000 | 144.25 |
1466726400000 | 140.05 |
1466985600000 | 138.48 |
1467072000000 | 139.92 |
1467158400000 | 142.36 |
1467244800000 | 143.89 |
1467331200000 | 144.31 |
1467590400000 | 144.34 |
1467676800000 | 143.21 |
1467763200000 | 143.09 |
1467849600000 | 143.52 |
1467936000000 | 145.52 |
1468195200000 | 146.82 |
1468281600000 | 147.9 |
1468368000000 | 147.77 |
1468454400000 | 148.62 |
1468540800000 | 148.88 |
1468800000000 | 149.24 |
1468886400000 | 149.52 |
1468972800000 | 150.34 |
1469059200000 | 150.34 |
1469145600000 | 150.7 |
1469404800000 | 150.56 |
1469491200000 | 150.65 |
1469577600000 | 150.69 |
1469664000000 | 149.56 |
1469750400000 | 149.39 |
1470009600000 | 149.36 |
1470096000000 | 147.62 |
1470182400000 | 147.9 |
1470268800000 | 148.83 |
1470355200000 | 150.66 |
1470614400000 | 151.08 |
1470700800000 | 151.34 |
1470787200000 | 150.6 |
1470873600000 | 151.07 |
1470960000000 | 151.14 |
1471219200000 | 151.27 |
1471305600000 | 149.76 |
1471392000000 | 149.43 |
1471478400000 | 149.29 |
1471564800000 | 148.89 |
1471824000000 | 148.83 |
1471910400000 | 149.53 |
1471996800000 | 149.77 |
1472083200000 | 149.08 |
1472169600000 | 149.04 |
1472428800000 | 150.4 |
1472515200000 | 150.55 |
1472601600000 | 150.32 |
1472688000000 | 149.87 |
1472774400000 | 151.25 |
1473033600000 | 151.89 |
1473120000000 | 151.5 |
1473206400000 | 151.71 |
1473292800000 | 151.05 |
1473379200000 | 148.75 |
1473638400000 | 148.8 |
1473724800000 | 146.84 |
1473811200000 | 146.55 |
1473897600000 | 147.59 |
1473984000000 | 147.99 |
1474243200000 | 148.5 |
1474329600000 | 148.66 |
1474416000000 | 150.65 |
1474502400000 | 151.05 |
1474588800000 | 150.41 |
1474848000000 | 148.49 |
1474934400000 | 149.88 |
1475020800000 | 150.42 |
1475107200000 | 149.47 |
1475193600000 | 149.67 |
1475452800000 | 149.85 |
1475539200000 | 150.32 |
1475625600000 | 150 |
1475712000000 | 150.25 |
1475798400000 | 149.61 |
1476057600000 | 150.44 |
1476144000000 | 150.04 |
1476230400000 | 150.2 |
1476316800000 | 149.28 |
1476403200000 | 150.09 |
1476662400000 | 149.71 |
1476748800000 | 151.3 |
1476835200000 | 151.98 |
1476921600000 | 152.3 |
1477008000000 | 152.77 |
1477267200000 | 153.05 |
1477353600000 | 152.93 |
1477440000000 | 151.82 |
1477526400000 | 151.21 |
1477612800000 | 150.7 |
1477872000000 | 150.29 |
1477958400000 | 148.58 |
1478044800000 | 146.51 |
1478131200000 | 146.31 |
1478217600000 | 145.31 |
1478476800000 | 148.67 |
1478563200000 | 149.1 |
1478649600000 | 150.45 |
1478736000000 | 151.92 |
1478822400000 | 151.51 |
1479081600000 | 152.97 |
1479168000000 | 153.63 |
1479254400000 | 154.25 |
1479340800000 | 155 |
1479427200000 | 155.64 |
1479686400000 | 156.01 |
1479772800000 | 156.91 |
1479859200000 | 157.47 |
1479945600000 | 157.22 |
1480032000000 | 157.29 |
1480291200000 | 156.99 |
1480377600000 | 156.59 |
1480464000000 | 156.63 |
1480550400000 | 156.2 |
1480636800000 | 155.4 |
1480896000000 | 155.23 |
1480982400000 | 156.12 |
1481068800000 | 157.52 |
1481155200000 | 160.41 |
1481241600000 | 162.02 |
1481500800000 | 160.74 |
1481587200000 | 161.41 |
1481673600000 | 160.31 |
1481760000000 | 162.9 |
1481846400000 | 162.98 |
1482105600000 | 162.83 |
1482192000000 | 163.97 |
1482278400000 | 162.97 |
1482364800000 | 162.25 |
1482451200000 | 162.32 |
1482796800000 | 162.56 |
1482883200000 | 162.8 |
1482969600000 | 161.67 |
1483056000000 | 160.71 |
1483315200000 | 160.88 |
1483401600000 | 163.88 |
1483488000000 | 164.01 |
1483574400000 | 162.92 |
1483660800000 | 163.28 |
1483920000000 | 163.01 |
1484006400000 | 162.85 |
1484092800000 | 164.64 |
1484179200000 | 162.44 |
1484265600000 | 163.28 |
1484524800000 | 163.09 |
1484611200000 | 161.71 |
1484697600000 | 161.99 |
1484784000000 | 162.32 |
1484870400000 | 161.87 |
1485129600000 | 160.85 |
1485216000000 | 161.59 |
1485302400000 | 163.07 |
1485388800000 | 164.11 |
1485475200000 | 163.5 |
1485734400000 | 162.76 |
1485820800000 | 161.03 |
1485907200000 | 161.92 |
1485993600000 | 161.36 |
1486080000000 | 162.55 |
1486339200000 | 162.75 |
1486425600000 | 163.39 |
1486512000000 | 163.53 |
1486598400000 | 164.71 |
1486684800000 | 166.04 |
1486944000000 | 167.07 |
1487030400000 | 167.72 |
1487116800000 | 168.56 |
1487203200000 | 167.3 |
1487289600000 | 167.83 |
1487548800000 | 168.07 |
1487635200000 | 169.94 |
1487721600000 | 169.81 |
1487808000000 | 169.2 |
1487894400000 | 169.03 |
1488153600000 | 168.36 |
1488240000000 | 167.8 |
1488326400000 | 170.35 |
1488412800000 | 170.11 |
1488499200000 | 169.47 |
1488758400000 | 168.68 |
1488844800000 | 168.5 |
1488931200000 | 168.38 |
1489017600000 | 167.84 |
1489104000000 | 167.55 |
1489363200000 | 167.9 |
1489449600000 | 167.74 |
1489536000000 | 168.98 |
1489622400000 | 168.55 |
1489708800000 | 168.44 |
1489968000000 | 168.13 |
1490054400000 | 166.08 |
1490140800000 | 165.79 |
1490227200000 | 166.29 |
1490313600000 | 166.14 |
1490572800000 | 164.83 |
1490659200000 | 166.32 |
1490745600000 | 167.97 |
1490832000000 | 168.48 |
1490918400000 | 168.45 |
1491177600000 | 168.8 |
1491264000000 | 168.71 |
1491350400000 | 168.38 |
1491436800000 | 168.46 |
1491523200000 | 168.97 |
1491782400000 | 169.33 |
1491868800000 | 168.97 |
1491955200000 | 168.68 |
1492041600000 | 167.89 |
1492473600000 | 167.04 |
1492560000000 | 166.59 |
1492646400000 | 166.85 |
1492732800000 | 167.77 |
1492992000000 | 167.62 |
1493078400000 | 167.66 |
1493164800000 | 168.5 |
1493251200000 | 168.51 |
1493337600000 | 167.81 |
1493596800000 | 167.78 |
1493683200000 | 168.45 |
1493769600000 | 168.04 |
1493856000000 | 167.63 |
1493942400000 | 167.81 |
1494201600000 | 168.85 |
1494288000000 | 169.19 |
1494374400000 | 169.86 |
1494460800000 | 169.53 |
1494547200000 | 168.79 |
1494806400000 | 168.77 |
1494892800000 | 167.59 |
1494979200000 | 164.67 |
1495065600000 | 164.49 |
1495152000000 | 164.64 |
1495411200000 | 164.73 |
1495497600000 | 165.15 |
1495584000000 | 165.89 |
1495670400000 | 166.12 |
1495756800000 | 166.41 |
1496016000000 | 166.42 |
1496102400000 | 166.19 |
1496188800000 | 165.29 |
1496275200000 | 166.56 |
1496361600000 | 166.89 |
1496620800000 | 166.97 |
1496707200000 | 166.28 |
1496793600000 | 166.39 |
1496880000000 | 166.78 |
1496966400000 | 167.28 |
1497225600000 | 166.54 |
1497312000000 | 167.33 |
1497398400000 | 166.44 |
1497484800000 | 167.04 |
1497571200000 | 166.79 |
1497830400000 | 168.43 |
1497916800000 | 167.88 |
1498003200000 | 167.33 |
1498089600000 | 167.33 |
1498176000000 | 167.03 |
1498435200000 | 167.34 |
1498521600000 | 165.3 |
1498608000000 | 165.23 |
1498694400000 | 163.47 |
1498780800000 | 163.5 |
1499040000000 | 164.42 |
1499126400000 | 164.45 |
1499212800000 | 164.82 |
1499299200000 | 162.76 |
1499385600000 | 163.23 |
1499644800000 | 163.66 |
1499731200000 | 163.26 |
1499817600000 | 164.73 |
1499904000000 | 165.47 |
1499990400000 | 165.79 |
1500249600000 | 165.61 |
1500336000000 | 164.08 |
1500422400000 | 165.74 |
1500508800000 | 164.43 |
1500595200000 | 163.75 |
1500854400000 | 163.74 |
1500940800000 | 163.94 |
1501027200000 | 164.37 |
1501113600000 | 164.09 |
1501200000000 | 162.64 |
1501459200000 | 162.2 |
1501545600000 | 162.69 |
1501632000000 | 162.02 |
1501718400000 | 161.45 |
1501804800000 | 163.2 |
1502064000000 | 162.95 |
1502150400000 | 163.41 |
1502236800000 | 162.71 |
1502323200000 | 160.84 |
1502409600000 | 159.92 |
1502668800000 | 161.26 |
1502755200000 | 161.83 |
1502841600000 | 162.51 |
1502928000000 | 160.71 |
1503014400000 | 160.09 |
1503273600000 | 159.33 |
1503360000000 | 161.09 |
1503446400000 | 160.27 |
1503532800000 | 160.3 |
1503619200000 | 159.89 |
1503878400000 | 158.94 |
1503964800000 | 157.82 |
1504051200000 | 159.57 |
1504137600000 | 160.86 |
1504224000000 | 161.56 |
1504483200000 | 160.8 |
1504569600000 | 160.06 |
1504656000000 | 160.16 |
1504742400000 | 159.71 |
1504828800000 | 159.6 |
1505088000000 | 161.45 |
1505174400000 | 162.42 |
1505260800000 | 162.76 |
1505347200000 | 163.1 |
1505433600000 | 162.19 |
1505692800000 | 162.65 |
1505779200000 | 162.67 |
1505865600000 | 162.71 |
1505952000000 | 163 |
1506038400000 | 162.63 |
1506297600000 | 163.48 |
1506384000000 | 164.3 |
1506470400000 | 165.1 |
1506556800000 | 164.66 |
1506643200000 | 164.9 |
1506902400000 | 166.44 |
1506988800000 | 166.74 |
1507075200000 | 166.8 |
1507161600000 | 167.84 |
1507248000000 | 167.39 |
1507507200000 | 167.16 |
1507593600000 | 166.85 |
1507680000000 | 166.75 |
1507766400000 | 166.77 |
1507852800000 | 167.38 |
1508112000000 | 168.13 |
1508198400000 | 168.46 |
1508284800000 | 168.33 |
1508371200000 | 167.32 |
1508457600000 | 168.4 |
1508716800000 | 168.54 |
1508803200000 | 168.39 |
1508889600000 | 167.11 |
1508976000000 | 168.77 |
1509062400000 | 171.24 |
1509321600000 | 170.68 |
1509408000000 | 170.6 |
1509494400000 | 171.57 |
1509580800000 | 170.83 |
1509667200000 | 171.78 |
1509926400000 | 172.39 |
1510012800000 | 172.46 |
1510099200000 | 172.64 |
1510185600000 | 171.41 |
1510272000000 | 170.66 |
1510531200000 | 170.13 |
1510617600000 | 168.5 |
1510704000000 | 166.91 |
1510790400000 | 168.66 |
1510876800000 | 168.58 |
1511136000000 | 169.21 |
1511222400000 | 170.59 |
1511308800000 | 170.08 |
1511395200000 | 169.49 |
1511481600000 | 168.64 |
1511740800000 | 168.42 |
1511827200000 | 169.95 |
1511913600000 | 170.19 |
1512000000000 | 169.69 |
1512086400000 | 169.87 |
1512345600000 | 170.26 |
1512432000000 | 169.96 |
1512518400000 | 169.76 |
1512604800000 | 170.16 |
1512691200000 | 171.59 |
1512950400000 | 171.64 |
1513036800000 | 172.61 |
1513123200000 | 172.33 |
1513209600000 | 171.62 |
1513296000000 | 172.33 |
1513555200000 | 173.27 |
1513641600000 | 172.74 |
1513728000000 | 171.73 |
1513814400000 | 172.43 |
1513900800000 | 172.85 |
1514332800000 | 172.36 |
1514419200000 | 172.13 |
1514505600000 | 170.96 |
1514851200000 | 171.62 |
1514937600000 | 172.66 |
1515024000000 | 173.29 |
1515110400000 | 174.93 |
1515369600000 | 175.97 |
1515456000000 | 176.87 |
1515542400000 | 176 |
1515628800000 | 175.83 |
1515715200000 | 175.47 |
1515974400000 | 174.42 |
1516060800000 | 174.66 |
1516147200000 | 175.29 |
1516233600000 | 175.19 |
1516320000000 | 176.29 |
1516579200000 | 176.93 |
1516665600000 | 177.24 |
1516752000000 | 176.2 |
1516838400000 | 174.66 |
1516924800000 | 176.67 |
1517184000000 | 176.68 |
1517270400000 | 174.17 |
1517356800000 | 173.49 |
1517443200000 | 173.3 |
1517529600000 | 170.65 |
1517788800000 | 166.03 |
1517875200000 | 166.13 |
1517961600000 | 166.97 |
1518048000000 | 163.47 |
1518134400000 | 163.56 |
1518393600000 | 165.12 |
1518480000000 | 164.47 |
1518566400000 | 165.88 |
1518652800000 | 166.82 |
1518739200000 | 167.71 |
1518998400000 | 168.31 |
1519084800000 | 168.27 |
1519171200000 | 168.22 |
1519257600000 | 168.03 |
1519344000000 | 170.2 |
1519603200000 | 171.73 |
1519689600000 | 170.99 |
1519776000000 | 169.77 |
1519862400000 | 168.04 |
1519948800000 | 166.13 |
1520208000000 | 166.99 |
1520294400000 | 167.15 |
1520380800000 | 166.97 |
1520467200000 | 168.63 |
1520553600000 | 170.55 |
1520812800000 | 171.21 |
1520899200000 | 169.55 |
1520985600000 | 169.27 |
1521072000000 | 169.58 |
1521158400000 | 170.2 |
1521417600000 | 167.78 |
1521504000000 | 168.66 |
1521590400000 | 168.64 |
1521676800000 | 165.5 |
1521763200000 | 161.84 |
1522022400000 | 163.12 |
1522108800000 | 162.93 |
1522195200000 | 162.61 |
1522281600000 | 164.63 |
1522713600000 | 163.76 |
1522800000000 | 164.08 |
1522886400000 | 166.58 |
1522972800000 | 164.1 |
1523232000000 | 164.04 |
1523318400000 | 165.7 |
1523404800000 | 164.76 |
1523491200000 | 166.27 |
1523577600000 | 165.98 |
1523836800000 | 166.14 |
1523923200000 | 167.62 |
1524009600000 | 167.94 |
1524096000000 | 167.72 |
1524182400000 | 167.51 |
1524441600000 | 167.99 |
1524528000000 | 166.97 |
1524614400000 | 166.96 |
1524700800000 | 168.98 |
1524787200000 | 169.58 |
1525046400000 | 169.3 |
1525132800000 | 170.43 |
1525219200000 | 170.26 |
1525305600000 | 169.75 |
1525392000000 | 171.33 |
1525651200000 | 172.14 |
1525737600000 | 172.94 |
1525824000000 | 173.94 |
1525910400000 | 174.71 |
1525996800000 | 174.58 |
1526256000000 | 174.53 |
1526342400000 | 174.66 |
1526428800000 | 176.08 |
1526515200000 | 176.07 |
1526601600000 | 175.96 |
1526860800000 | 176.94 |
1526947200000 | 176.56 |
1527033600000 | 176.97 |
1527120000000 | 176.38 |
1527206400000 | 176.97 |
1527465600000 | 177.21 |
1527552000000 | 176.15 |
1527638400000 | 176.46 |
1527724800000 | 175.08 |
1527811200000 | 176.58 |
1528070400000 | 177.25 |
1528156800000 | 177.5 |
1528243200000 | 177.2 |
1528329600000 | 176.59 |
1528416000000 | 177.28 |
1528675200000 | 177.23 |
1528761600000 | 177.68 |
1528848000000 | 177.44 |
1528934400000 | 179.25 |
1529020800000 | 178.93 |
1529280000000 | 178.25 |
1529366400000 | 177.64 |
1529452800000 | 178.09 |
1529539200000 | 176.58 |
1529625600000 | 176.85 |
1529884800000 | 173.67 |
1529971200000 | 174.2 |
1530057600000 | 174.06 |
1530144000000 | 174.36 |
1530230400000 | 173.92 |
1530489600000 | 174.14 |
1530576000000 | 173.56 |
1530662400000 | 173.65 |
1530748800000 | 173.75 |
1530835200000 | 174.33 |
1531094400000 | 175.86 |
1531180800000 | 176.74 |
1531267200000 | 175.2 |
1531353600000 | 176.79 |
1531440000000 | 177.48 |
1531699200000 | 176.61 |
1531785600000 | 177.43 |
1531872000000 | 178.28 |
1531958400000 | 178.16 |
1532044800000 | 177.15 |
1532304000000 | 177.19 |
1532390400000 | 178.01 |
1532476800000 | 179.41 |
1532563200000 | 179.72 |
1532649600000 | 179.4 |
1532908800000 | 177.87 |
1532995200000 | 178.38 |
1533081600000 | 178.63 |
1533168000000 | 179.18 |
1533254400000 | 180.17 |
1533513600000 | 180.8 |
1533600000000 | 181.08 |
1533686400000 | 180.9 |
1533772800000 | 181.22 |
1533859200000 | 181.33 |
1534118400000 | 180.28 |
1534204800000 | 181.9 |
1534291200000 | 180.94 |
1534377600000 | 180.74 |
1534464000000 | 181.01 |
1534723200000 | 181.3 |
1534809600000 | 180.7 |
1534896000000 | 179.96 |
1534982400000 | 179.8 |
1535068800000 | 180.01 |
1535328000000 | 180.96 |
1535414400000 | 180.58 |
1535500800000 | 181.5 |
1535587200000 | 181.22 |
1535673600000 | 181.22 |
1535932800000 | 181.02 |
1536019200000 | 181.19 |
1536105600000 | 179.02 |
1536192000000 | 178.18 |
1536278400000 | 178.46 |
1536537600000 | 178.39 |
1536624000000 | 178.96 |
1536710400000 | 178.67 |
1536796800000 | 178.8 |
1536883200000 | 179.45 |
1537142400000 | 178.44 |
1537228800000 | 179.21 |
1537315200000 | 180.18 |
1537401600000 | 180.36 |
1537488000000 | 180.7 |
1537747200000 | 179.68 |
1537833600000 | 179.88 |
1537920000000 | 180.09 |
1538006400000 | 181.12 |
1538092800000 | 181.7 |
1538352000000 | 182.37 |
1538438400000 | 182.14 |
1538524800000 | 182.41 |
1538611200000 | 180.8 |
1538697600000 | 179.67 |
1538956800000 | 179.53 |
1539043200000 | 179.11 |
1539129600000 | 174.36 |
1539216000000 | 170.13 |
1539302400000 | 171.88 |
1539561600000 | 170.7 |
1539648000000 | 173.78 |
1539734400000 | 174.41 |
1539820800000 | 172.87 |
1539907200000 | 172.44 |
1540166400000 | 172.28 |
1540252800000 | 170.48 |
1540339200000 | 167.79 |
1540425600000 | 169.2 |
1540512000000 | 167.37 |
1540771200000 | 166.67 |
1540857600000 | 168.71 |
1540944000000 | 171.44 |
1541030400000 | 172.14 |
1541116800000 | 172.61 |
1541376000000 | 172.36 |
1541462400000 | 172.86 |
1541548800000 | 174.75 |
1541635200000 | 175.27 |
1541721600000 | 174.62 |
1541980800000 | 173.41 |
1542067200000 | 172.75 |
1542153600000 | 171.46 |
1542240000000 | 172.33 |
1542326400000 | 171.7 |
1542585600000 | 169.1 |
1542672000000 | 166.97 |
1542758400000 | 168.01 |
1542844800000 | 167.81 |
1542931200000 | 168.06 |
1543190400000 | 170.1 |
1543276800000 | 170.88 |
1543363200000 | 173.54 |
1543449600000 | 172.38 |
1543536000000 | 173.78 |
1543795200000 | 175.65 |
1543881600000 | 171.68 |
1543968000000 | 170.99 |
1544054400000 | 168.67 |
1544140800000 | 166.59 |
1544400000000 | 165.39 |
1544486400000 | 166.27 |
1544572800000 | 167.58 |
1544659200000 | 167.73 |
1544745600000 | 165.97 |
1545004800000 | 163.19 |
1545091200000 | 162.32 |
1545177600000 | 160.5 |
1545264000000 | 158.08 |
1545350400000 | 155.89 |
1545609600000 | 153.49 |
1545868800000 | 158.06 |
1545955200000 | 158.43 |
1546214400000 | 159.55 |
1546387200000 | 160.26 |
1546473600000 | 157.65 |
1546560000000 | 161.42 |
1546819200000 | 162.35 |
1546905600000 | 163.8 |
1546992000000 | 164.31 |
1547078400000 | 164.7 |
1547164800000 | 165.37 |
1547424000000 | 164.74 |
1547510400000 | 166.57 |
1547596800000 | 167.46 |
1547683200000 | 168.35 |
1547769600000 | 170.56 |
1548028800000 | 170.59 |
1548115200000 | 169 |
1548201600000 | 168.7 |
1548288000000 | 169.56 |
1548374400000 | 170.55 |
1548633600000 | 168.96 |
1548720000000 | 169.26 |
1548806400000 | 170.68 |
1548892800000 | 171.48 |
1548979200000 | 171.64 |
1549238400000 | 172.83 |
1549324800000 | 174.17 |
1549411200000 | 174.33 |
1549497600000 | 173.04 |
1549584000000 | 172.8 |
1549843200000 | 173.69 |
1549929600000 | 175.24 |
1550016000000 | 176.04 |
1550102400000 | 175.86 |
1550188800000 | 177.37 |
1550448000000 | 177.29 |
1550534400000 | 177.08 |
1550620800000 | 177.58 |
1550707200000 | 177.19 |
1550793600000 | 178.14 |
1551052800000 | 178.55 |
1551139200000 | 178.3 |
1551225600000 | 177.93 |
1551312000000 | 177.14 |
1551398400000 | 177.96 |
1551657600000 | 178.51 |
1551744000000 | 178.48 |
1551830400000 | 177.5 |
1551916800000 | 177.35 |
1552003200000 | 176.26 |
1552262400000 | 178.47 |
1552348800000 | 178.59 |
1552435200000 | 178.97 |
1552521600000 | 179.09 |
1552608000000 | 179.82 |
1552867200000 | 180.52 |
1552953600000 | 180.57 |
1553040000000 | 179.77 |
1553126400000 | 180.96 |
1553212800000 | 179.42 |
1553472000000 | 177.98 |
1553558400000 | 180 |
1553644800000 | 179.67 |
1553731200000 | 180.09 |
1553817600000 | 181.31 |
1554076800000 | 183.52 |
1554163200000 | 184.08 |
1554249600000 | 184.61 |
1554336000000 | 184.71 |
1554422400000 | 185.26 |
1554681600000 | 184.88 |
1554768000000 | 183.99 |
1554854400000 | 184.93 |
1554940800000 | 184.38 |
1555027200000 | 184.6 |
1555286400000 | 184.84 |
1555372800000 | 185.19 |
1555459200000 | 184.95 |
1555545600000 | 185.81 |
1555977600000 | 187.46 |
1556064000000 | 187.09 |
1556150400000 | 187.63 |
1556236800000 | 188.02 |
1556496000000 | 188.17 |
1556582400000 | 187.72 |
1556668800000 | 186.48 |
1556755200000 | 186.76 |
1556841600000 | 188.08 |
1557100800000 | 186.9 |
1557187200000 | 184.53 |
1557273600000 | 183.88 |
1557360000000 | 182.08 |
1557446400000 | 182.43 |
1557705600000 | 179.01 |
1557792000000 | 180.54 |
1557878400000 | 181.49 |
1557964800000 | 183.15 |
1558051200000 | 182.51 |
1558310400000 | 181.57 |
1558396800000 | 182.42 |
1558483200000 | 182.4 |
1558569600000 | 180.31 |
1558656000000 | 180.14 |
1558915200000 | 180.49 |
1559001600000 | 179.91 |
1559088000000 | 178.88 |
1559174400000 | 179.43 |
1559260800000 | 177.65 |
1559520000000 | 176.8 |
1559606400000 | 178.85 |
1559692800000 | 179.84 |
1559779200000 | 180.05 |
1559865600000 | 180.97 |
1560124800000 | 182.22 |
1560211200000 | 182.72 |
1560297600000 | 182.1699 |
1560384000000 | 183.08 |
1560470400000 | 183.24 |
1560729600000 | 183.13 |
1560816000000 | 185.48 |
1560902400000 | 186.11 |
1560988800000 | 186.74 |
1561075200000 | 185.75 |
1561334400000 | 184.56 |
1561420800000 | 183.4199 |
1561507200000 | 183.18 |
1561593600000 | 184.21 |
1561680000000 | 184.9 |
1561939200000 | 187.22 |
1562025600000 | 188.04 |
1562112000000 | 189.35 |
1562198400000 | 189.61 |
1562284800000 | 189.82 |
1562544000000 | 188.83 |
1562630400000 | 188.8 |
1562716800000 | 188.75 |
1562803200000 | 189.1699 |
1562889600000 | 189.77 |
1563148800000 | 189.82 |
1563235200000 | 190.06 |
1563321600000 | 189.1399 |
1563408000000 | 189.13 |
1563494400000 | 188.86 |
1563753600000 | 189.04 |
1563840000000 | 191.22 |
1563926400000 | 192.08 |
1564012800000 | 190.87 |
1564099200000 | 191.95 |
1564358400000 | 191.48 |
1564444800000 | 190.72 |
1564531200000 | 189.5 |
1564617600000 | 189.45 |
1564704000000 | 186.47 |
1564963200000 | 180.51 |
1565049600000 | 181.37 |
1565136000000 | 181.35 |
1565222400000 | 184.36 |
1565308800000 | 183.41 |
1565568000000 | 181.58 |
1565654400000 | 183.2 |
1565740800000 | 180.01 |
1565827200000 | 180.28 |
1565913600000 | 182.52 |
1566172800000 | 184.55 |
1566259200000 | 183.8 |
1566345600000 | 185.01 |
1566432000000 | 184.77 |
1566518400000 | 181.44 |
1566777600000 | 181.96 |
1566864000000 | 182.2 |
1566950400000 | 183.21 |
1567036800000 | 185.08 |
1567123200000 | 186.72 |
1567382400000 | 187.28 |
1567468800000 | 186.35 |
1567555200000 | 187.3 |
1567641600000 | 189.28 |
1567728000000 | 189.66 |
1567987200000 | 189.57 |
1568073600000 | 189.8 |
1568160000000 | 191.93 |
1568246400000 | 192.01 |
1568332800000 | 191.55 |
1568592000000 | 192.37 |
1568678400000 | 191.75 |
1568764800000 | 191.5 |
1568851200000 | 191.78 |
1568937600000 | 192.2 |
1569196800000 | 192.16 |
1569283200000 | 191.08 |
1569369600000 | 191.76 |
1569456000000 | 192.04 |
1569542400000 | 191.13 |
1569801600000 | 192.24 |
1569888000000 | 190.18 |
1569974400000 | 186.62 |
1570060800000 | 186.74 |
1570147200000 | 188.63 |
1570406400000 | 188.2 |
1570492800000 | 186.71 |
1570579200000 | 187.41 |
1570665600000 | 187.84 |
1570752000000 | 190.1 |
1571011200000 | 190.08 |
1571097600000 | 191.62 |
1571184000000 | 191.32 |
1571270400000 | 190.84 |
1571356800000 | 190.05 |
1571616000000 | 191.09 |
1571702400000 | 191 |
1571788800000 | 191.5 |
1571875200000 | 192.38 |
1571961600000 | 193.18 |
1572220800000 | 193.95 |
1572307200000 | 193.71 |
1572393600000 | 193.83 |
1572480000000 | 193 |
1572566400000 | 194.38 |
1572825600000 | 195.56 |
1572912000000 | 196.8899 |
1572998400000 | 196.94 |
1573084800000 | 197.96 |
1573171200000 | 198.4 |
1573430400000 | 197.78 |
1573516800000 | 198.48 |
1573603200000 | 198.18 |
1573689600000 | 198.1 |
1573776000000 | 198.6699 |
1574035200000 | 198.45 |
1574121600000 | 198.55 |
1574208000000 | 197.9199 |
1574294400000 | 197.21 |
1574380800000 | 198.27 |
1574640000000 | 200.18 |
1574726400000 | 200.41 |
1574812800000 | 201.4 |
1574899200000 | 201.1399 |
1574985600000 | 199.82 |
1575244800000 | 197.8 |
1575331200000 | 196.53 |
1575417600000 | 197.43 |
1575504000000 | 197.6 |
1575590400000 | 199.85 |
1575849600000 | 199.24 |
1575936000000 | 198.62 |
1576022400000 | 199.18 |
1576108800000 | 200 |
1576195200000 | 200.78 |
1576454400000 | 202.1699 |
1576540800000 | 202.03 |
1576627200000 | 202.41 |
1576713600000 | 203.1 |
1576800000000 | 204.47 |
1577059200000 | 204.48 |
1577145600000 | 204.51 |
1577404800000 | 204.34 |
1577664000000 | 202.72 |
1577750400000 | 202.68 |
1577923200000 | 204.52 |
1578009600000 | 204.08 |
1578268800000 | 203.43 |
1578355200000 | 204.2 |
1578441600000 | 204.86 |
1578528000000 | 206.46 |
1578614400000 | 206.18 |
1578873600000 | 206.76 |
1578960000000 | 207.13 |
1579046400000 | 206.7 |
1579132800000 | 208.05 |
1579219200000 | 209.68 |
1579478400000 | 209.86 |
1579564800000 | 208.87 |
1579651200000 | 209.49 |
1579737600000 | 209.58 |
1579824000000 | 209.08 |
1580083200000 | 205.93 |
1580169600000 | 207.3899 |
1580256000000 | 207.38 |
1580342400000 | 206.07 |
1580428800000 | 202.71 |
1580688000000 | 203.86 |
1580774400000 | 207.27 |
1580860800000 | 209.77 |
1580947200000 | 211.3 |
1581033600000 | 210.41 |
1581292800000 | 211.75 |
1581379200000 | 212.82 |
1581465600000 | 214.54 |
1581552000000 | 215.08 |
1581638400000 | 215.25 |
1581897600000 | 215.47 |
1581984000000 | 214.66 |
1582070400000 | 216.25 |
1582156800000 | 215.03 |
1582243200000 | 212.41 |
1582502400000 | 206.07 |
1582588800000 | 200.9199 |
1582675200000 | 199.66 |
1582761600000 | 190.84 |
1582848000000 | 187.52 |
1583107200000 | 190.6 |
1583193600000 | 187.54 |
1583280000000 | 193.04 |
1583366400000 | 188.36 |
1583452800000 | 182.47 |
1583712000000 | 167.85 |
1583798400000 | 173.31 |
1583884800000 | 167.94 |
1583971200000 | 154.3899 |
1584057600000 | 162.61 |
1584316800000 | 146.57 |
1584403200000 | 153.8 |
1584489600000 | 147.56 |
1584576000000 | 150.36 |
1584662400000 | 147.98 |
1584921600000 | 142.3899 |
1585008000000 | 153.93 |
1585094400000 | 157.61 |
1585180800000 | 162.03 |
1585267200000 | 157.76 |
1585526400000 | 161.22 |
1585612800000 | 160.99 |
1585699200000 | 155.51 |
1585785600000 | 158.04 |
1585872000000 | 156.6699 |
1586131200000 | 165.68 |
1586217600000 | 165.98 |
1586304000000 | 169.85 |
1586390400000 | 171.48 |
1586822400000 | 173.95 |
1586908800000 | 170.99 |
1586995200000 | 172.1 |
1587081600000 | 176.13 |
1587340800000 | 174.49 |
1587427200000 | 169.5 |
1587513600000 | 173.02 |
1587600000000 | 173.72 |
1587686400000 | 174.86 |
1587945600000 | 177.73 |
1588032000000 | 178.15 |
1588118400000 | 182.06 |
1588204800000 | 179.1 |
1588291200000 | 174.3 |
1588550400000 | 174.71 |
1588636800000 | 177.73 |
1588723200000 | 177.84 |
1588809600000 | 179.74 |
1588896000000 | 181.3899 |
1589155200000 | 182.1399 |
1589241600000 | 178.93 |
1589328000000 | 176.62 |
1589414400000 | 176.9 |
1589500800000 | 177.61 |
1589760000000 | 181.98 |
1589846400000 | 180.25 |
1589932800000 | 182.21 |
1590019200000 | 181.66 |
1590105600000 | 182.11 |
1590364800000 | 183.02 |
1590451200000 | 184.36 |
1590537600000 | 186.36 |
1590624000000 | 185.85 |
1590710400000 | 184.78 |
1590969600000 | 186.25 |
1591056000000 | 187.61 |
1591142400000 | 190.19 |
1591228800000 | 187.83 |
1591315200000 | 192.37 |
1591574400000 | 194.38 |
1591660800000 | 192.49 |
1591747200000 | 191.78 |
1591833600000 | 182.24 |
1591920000000 | 185.08 |
1592179200000 | 184.75 |
1592265600000 | 189.58 |
1592352000000 | 189.73 |
1592438400000 | 189.61 |
1592524800000 | 189.8899 |
1592784000000 | 189.46 |
1592870400000 | 189.71 |
1592956800000 | 186.24 |
1593043200000 | 188.19 |
1593129600000 | 185.6699 |
1593388800000 | 186.25 |
1593475200000 | 188.54 |
1593561600000 | 188.86 |
1593648000000 | 190.9199 |
1593734400000 | 190.74 |
1593993600000 | 192.75 |
1594080000000 | 191.48 |
1594166400000 | 191.58 |
1594252800000 | 191.3 |
1594339200000 | 192.11 |
1594598400000 | 190.8 |
1594684800000 | 191.3899 |
1594771200000 | 193.56 |
1594857600000 | 192.34 |
1594944000000 | 193 |
1595203200000 | 194.32 |
1595289600000 | 194.49 |
1595376000000 | 193.18 |
1595462400000 | 191.71 |
1595548800000 | 189.78 |
1595808000000 | 189.2 |
1595894400000 | 189.15 |
1595980800000 | 190.03 |
1596067200000 | 188.45 |
1596153600000 | 187.95 |
1596412800000 | 190.78 |
1596499200000 | 191.6399 |
1596585600000 | 191.26 |
1596672000000 | 192.23 |
1596758400000 | 192.66 |
1597017600000 | 193.32 |
1597104000000 | 193.36 |
1597190400000 | 195.06 |
1597276800000 | 194.59 |
1597363200000 | 194.19 |
1597622400000 | 194.3899 |
1597708800000 | 193.87 |
1597795200000 | 193.78 |
1597881600000 | 193.96 |
1597968000000 | 195.28 |
1598227200000 | 196.65 |
1598313600000 | 197.03 |
1598400000000 | 198.9 |
1598486400000 | 199.1 |
1598572800000 | 198.4199 |
1598832000000 | 196.95 |
1598918400000 | 198.04 |
1599004800000 | 201.87 |
1599091200000 | 196.85 |
1599177600000 | 195.38 |
1599436800000 | 195.51 |
1599523200000 | 192.15 |
1599609600000 | 194.71 |
1599696000000 | 191.96 |
1599782400000 | 192.57 |
1600041600000 | 194.3 |
1600128000000 | 195.63 |
1600214400000 | 195.82 |
1600300800000 | 194.55 |
1600387200000 | 192.63 |
1600646400000 | 191.34 |
1600732800000 | 192.9 |
1600819200000 | 190.48 |
1600905600000 | 190.2 |
1600992000000 | 192.66 |
1601251200000 | 195.5 |
1601337600000 | 193.57 |
1601424000000 | 194.26 |
1601510400000 | 195.33 |
1601596800000 | 194.36 |
1601856000000 | 196.3899 |
1601942400000 | 195.13 |
1602028800000 | 197.71 |
1602115200000 | 199.43 |
1602201600000 | 199.9199 |
1602460800000 | 202.28 |
1602547200000 | 202.52 |
1602633600000 | 201.41 |
1602720000000 | 200.93 |
1602806400000 | 200.78 |
1603065600000 | 198.29 |
1603152000000 | 197.87 |
1603238400000 | 196.8 |
1603324800000 | 197.8 |
1603411200000 | 198.4 |
1603670400000 | 195.55 |
1603756800000 | 194.66 |
1603843200000 | 190.27 |
1603929600000 | 192.54 |
1604016000000 | 190.36 |
1604275200000 | 192.85 |
1604361600000 | 195.2 |
1604448000000 | 199.29 |
1604534400000 | 201.75 |
1604620800000 | 201.34 |
1604880000000 | 204.72 |
1604966400000 | 205.05 |
1605052800000 | 207.98 |
1605139200000 | 205.55 |
1605225600000 | 206.8899 |
1605484800000 | 209.29 |
1605571200000 | 208.56 |
1605657600000 | 207.62 |
1605744000000 | 208.38 |
1605830400000 | 207.88 |
1606089600000 | 209.33 |
1606176000000 | 211.34 |
1606262400000 | 210.98 |
1606348800000 | 211.19 |
1606435200000 | 211.32 |
1606694400000 | 209.43 |
1606780800000 | 210.42 |
1606867200000 | 210.01 |
1606953600000 | 209.3 |
1607040000000 | 211.31 |
1607299200000 | 211.26 |
1607385600000 | 212.05 |
1607472000000 | 211.7 |
1607558400000 | 210.99 |
1607644800000 | 210.93 |
1607904000000 | 210.54 |
1607990400000 | 211.91 |
1608076800000 | 212.35 |
1608163200000 | 212.99 |
1608249600000 | 212.5 |
1608508800000 | 211.2 |
1608595200000 | 211.87 |
1608681600000 | 212.34 |
1608768000000 | 213.12 |
1609113600000 | 213.77 |
1609200000000 | 213.76 |
1609286400000 | 213.33 |
1609372800000 | 214.65 |
1609718400000 | 212.83 |
1609804800000 | 213.94 |
1609891200000 | 215.11 |
1609977600000 | 218.34 |
1610064000000 | 220.31 |
1610323200000 | 220.62 |
1610409600000 | 221.09 |
1610496000000 | 221.5 |
1610582400000 | 221.94 |
1610668800000 | 220.69 |
1610928000000 | 220.81 |
1611014400000 | 221.54 |
1611100800000 | 224.15 |
1611187200000 | 223.74 |
1611273600000 | 222.36 |
1611532800000 | 223.17 |
1611619200000 | 221.95 |
1611705600000 | 218.75 |
1611792000000 | 219.03 |
1611878400000 | 214.69 |
1612137600000 | 219.09 |
1612224000000 | 223.01 |
1612310400000 | 223.73 |
1612396800000 | 225.77 |
1612483200000 | 226.32 |
1612742400000 | 227.82 |
1612828800000 | 227.13 |
1612915200000 | 226.71 |
1613001600000 | 227.3 |
1613088000000 | 228.43 |
1613347200000 | 229.17 |
1613433600000 | 229.27 |
1613520000000 | 229.86 |
1613606400000 | 227.77 |
1613692800000 | 227.33 |
1613952000000 | 225.45 |
1614038400000 | 225.07 |
1614124800000 | 226.55 |
1614211200000 | 221.69 |
1614297600000 | 220.27 |
1614556800000 | 226.29 |
1614643200000 | 224.84 |
1614729600000 | 222.94 |
1614816000000 | 220.38 |
1614902400000 | 224.28 |
1615161600000 | 224.57 |
1615248000000 | 227.17 |
1615334400000 | 228.03 |
1615420800000 | 229.68 |
1615507200000 | 230.22 |
1615766400000 | 231.76 |
1615852800000 | 232.29 |
1615939200000 | 232.16 |
1616025600000 | 229.79 |
1616112000000 | 229.57 |
1616371200000 | 230.06 |
1616457600000 | 229.13 |
1616544000000 | 227.82 |
1616630400000 | 229.58 |
1616716800000 | 232.57 |
1616976000000 | 232.63 |
1617062400000 | 233.24 |
1617148800000 | 233.22 |
1617235200000 | 235.54 |
1617667200000 | 236.69 |
1617753600000 | 235.63 |
1617840000000 | 236.88 |
1617926400000 | 237.91 |
1618185600000 | 237.14 |
1618272000000 | 237.81 |
1618358400000 | 236.82 |
1618444800000 | 238.92 |
1618531200000 | 239.62 |
1618790400000 | 237.99 |
1618876800000 | 235.15 |
1618963200000 | 236.74 |
1619049600000 | 236.4 |
1619136000000 | 237.73 |
1619395200000 | 238.22 |
1619481600000 | 237.96 |
1619568000000 | 237.8 |
1619654400000 | 237.99 |
1619740800000 | 237.32 |
1620000000000 | 237.1 |
1620086400000 | 235.81 |
1620172800000 | 237.05 |
1620259200000 | 237.32 |
1620345600000 | 238.04 |
1620604800000 | 236.26 |
1620691200000 | 233.51 |
1620777600000 | 230.84 |
1620864000000 | 231.72 |
1620950400000 | 234.35 |
1621209600000 | 233.77 |
1621296000000 | 232.45 |
1621382400000 | 231.04 |
1621468800000 | 233.25 |
1621555200000 | 234.03 |
1621814400000 | 235.1 |
1621900800000 | 234.79 |
1621987200000 | 235.84 |
1622073600000 | 236.32 |
1622160000000 | 237.55 |
1622419200000 | 236.61 |
1622505600000 | 236.89 |
1622592000000 | 237.9 |
1622678400000 | 238.25 |
1622764800000 | 239.47 |
1623024000000 | 239.43 |
1623110400000 | 239.68 |
1623196800000 | 239.11 |
1623283200000 | 240.22 |
1623369600000 | 241.98 |
1623628800000 | 242.14 |
1623715200000 | 241.82 |
1623801600000 | 241.33 |
1623888000000 | 243.67 |
1623974400000 | 242.24 |
1624233600000 | 242.99 |
1624320000000 | 244.73 |
1624406400000 | 243.7 |
1624492800000 | 245.4 |
1624579200000 | 245.92 |
1624838400000 | 246.39 |
1624924800000 | 246.77 |
1625011200000 | 247.1 |
1625097600000 | 247.6 |
1625184000000 | 249.26 |
1625443200000 | 249.29 |
1625529600000 | 249.23 |
1625616000000 | 250.18 |
1625702400000 | 246.68 |
1625788800000 | 248.83 |
1626048000000 | 250.02 |
1626134400000 | 250.24 |
1626220800000 | 249.96 |
1626307200000 | 248.87 |
1626393600000 | 247.47 |
1626652800000 | 243.66 |
1626739200000 | 246.83 |
1626825600000 | 248.68 |
1626912000000 | 249.49 |
1626998400000 | 251.94 |
1627257600000 | 251.31 |
1627344000000 | 249.82 |
1627430400000 | 250.6 |
1627516800000 | 250.56 |
1627603200000 | 249.43 |
1627862400000 | 249.79 |
1627948800000 | 251.44 |
1628035200000 | 251.42 |
1628121600000 | 252.89 |
1628208000000 | 254.06 |
1628467200000 | 254.28 |
1628553600000 | 254.91 |
1628640000000 | 255.25 |
1628726400000 | 255.82 |
1628812800000 | 255 |
1629072000000 | 254.63 |
1629158400000 | 254.29 |
1629244800000 | 252.95 |
1629331200000 | 251.95 |
1629417600000 | 253.15 |
1629676800000 | 254.74 |
1629763200000 | 255.47 |
1629849600000 | 256.07 |
1629936000000 | 254.67 |
1630022400000 | 256.11 |
1630281600000 | 257 |
1630368000000 | 256.8 |
1630454400000 | 256.64 |
1630540800000 | 257.12 |
1630627200000 | 257.23 |
1630886400000 | 258.19 |
1630972800000 | 257.61 |
1631059200000 | 257.1 |
1631145600000 | 256.13 |
1631232000000 | 254.86 |
1631491200000 | 255.61 |
1631577600000 | 254.6 |
1631664000000 | 255.48 |
1631750400000 | 256.2799 |
1631836800000 | 255.01 |
1632096000000 | 251.12 |
1632182400000 | 251.46 |
1632268800000 | 253.11 |
1632355200000 | 255.45 |
1632441600000 | 255.92 |
1632700800000 | 255.73 |
1632787200000 | 251.3 |
1632873600000 | 251.92 |
1632960000000 | 250.88 |
1633046400000 | 251.8 |
1633305600000 | 248.77 |
1633392000000 | 251.11 |
1633478400000 | 251.84 |
1633564800000 | 254.15 |
1633651200000 | 253.49 |
1633910400000 | 252.6 |
1633996800000 | 252.62 |
1634083200000 | 253.26 |
1634169600000 | 256.65 |
1634256000000 | 258.33 |
1634515200000 | 258.72 |
1634601600000 | 259.5899 |
1634688000000 | 260.43 |
1634774400000 | 260.71 |
1634860800000 | 260.69 |
1635120000000 | 262.31 |
1635206400000 | 263.37 |
1635292800000 | 261.7 |
1635379200000 | 262.05 |
1635465600000 | 263.86 |
1635724800000 | 265.13 |
1635811200000 | 265.7 |
1635897600000 | 266.9 |
1635984000000 | 268.7799 |
1636070400000 | 269.15 |
1636329600000 | 268.97 |
1636416000000 | 268.42 |
1636502400000 | 267.63 |
1636588800000 | 268.94 |
1636675200000 | 271.27 |
1636934400000 | 272.05 |
1637020800000 | 274.23 |
1637107200000 | 274.17 |
1637193600000 | 273.37 |
1637280000000 | 273.6 |
1637539200000 | 273.61 |
1637625600000 | 272.61 |
1637712000000 | 274.29 |
1637798400000 | 274.32 |
1637884800000 | 265.75 |
1638144000000 | 268.5 |
1638230400000 | 264.4 |
1638316800000 | 261.62 |
1638403200000 | 264.16 |
1638489600000 | 262.7799 |
1638748800000 | 265.2799 |
1638835200000 | 271.46 |
1638921600000 | 270.54 |
1639008000000 | 269.7 |
1639094400000 | 270.13 |
1639353600000 | 268.57 |
1639440000000 | 266.62 |
1639526400000 | 269.9 |
1639612800000 | 268.07 |
1639699200000 | 266.94 |
1639958400000 | 262.97 |
1640044800000 | 268.06 |
1640131200000 | 269.17 |
1640217600000 | 271.48 |
1640304000000 | 271.1 |
1640563200000 | 273.77 |
1640649600000 | 274.54 |
1640736000000 | 273.6 |
1640822400000 | 273.61 |
1640908800000 | 272.27 |
1641168000000 | 274.93 |
1641254400000 | 275.04 |
1641340800000 | 270.62 |
1641427200000 | 269.95 |
1641513600000 | 268.0299 |
1641772800000 | 267.73 |
1641859200000 | 269.5899 |
1641945600000 | 269.47 |
1642032000000 | 265.98 |
1642118400000 | 265.5899 |
1642377600000 | 266.48 |
1642464000000 | 263.45 |
1642550400000 | 261.27 |
1642636800000 | 259.95 |
1642723200000 | 255.23 |
1642982400000 | 254.45 |
1643068800000 | 252.56 |
1643155200000 | 252.57 |
1643241600000 | 253.2 |
1643328000000 | 256.81 |
1643587200000 | 260.47 |
1643673600000 | 261.88 |
1643760000000 | 262.57 |
1643846400000 | 254.97 |
1643932800000 | 255.27 |
1644192000000 | 255.08 |
1644278400000 | 257.15 |
1644364800000 | 261.1 |
1644451200000 | 257.58 |
1644537600000 | 255.04 |
1644796800000 | 254.6 |
1644883200000 | 257.22 |
1644969600000 | 257.7 |
1645056000000 | 253.51 |
1645142400000 | 252.01 |
1645401600000 | 251.37 |
1645488000000 | 249.06 |
1645574400000 | 246.09 |
1645660800000 | 249.58 |
1645747200000 | 252.8 |
1646006400000 | 252.87 |
1646092800000 | 251.2 |
1646179200000 | 255.44 |
1646265600000 | 253.83 |
1646352000000 | 252.73 |
1646611200000 | 246.62 |
1646697600000 | 244.79 |
1646784000000 | 248.1 |
1646870400000 | 248.34 |
1646956800000 | 246.82 |
1647216000000 | 245.25 |
1647302400000 | 248.19 |
1647388800000 | 254.15 |
1647475200000 | 255.78 |
1647561600000 | 259.21 |
1647820800000 | 258.81 |
1647907200000 | 261.92 |
1647993600000 | 260.25 |
1648080000000 | 262.26 |
1648166400000 | 263.27 |
1648425600000 | 264.57 |
1648512000000 | 265.81 |
1648598400000 | 263.24 |
1648684800000 | 260.69 |
1648771200000 | 263.15 |
1649030400000 | 266.19 |
1649116800000 | 264.79 |
1649203200000 | 261.77 |
1649289600000 | 261.73 |
1649376000000 | 262.57 |
1649635200000 | 258.67 |
1649721600000 | 258.1 |
1649808000000 | 261.1 |
1649894400000 | 260.87 |
1650326400000 | 262.19 |
1650412800000 | 261.3 |
1650499200000 | 258.92 |
1650585600000 | 254.03 |
1650844800000 | 254.8 |
1650931200000 | 250.6 |
1651017600000 | 253.31 |
1651104000000 | 257.96 |
1651190400000 | 251.92 |
1651449600000 | 252.5 |
1651536000000 | 253.22 |
1651622400000 | 257.32 |
1651708800000 | 250.89 |
1651795200000 | 247.17 |
1652054400000 | 240.24 |
1652140800000 | 240.28 |
1652227200000 | 238 |
1652313600000 | 239.84 |
1652400000000 | 245.86 |
1652659200000 | 245.03 |
1652745600000 | 246.8 |
1652832000000 | 240.62 |
1652918400000 | 237.67 |
1653004800000 | 239.14 |
1653264000000 | 240.43 |
1653350400000 | 236.97 |
1653436800000 | 239.82 |
1653523200000 | 242.69 |
1653609600000 | 248.05 |
1653868800000 | 247.83 |
1653955200000 | 247.43 |
1654041600000 | 246.56 |
1654128000000 | 248.91 |
1654214400000 | 245.98 |
1654473600000 | 246.92 |
1654560000000 | 248.25 |
1654646400000 | 245.97 |
1654732800000 | 242.75 |
1654819200000 | 238.39 |
1655078400000 | 232 |
1655164800000 | 230.6 |
1655251200000 | 233.12 |
1655337600000 | 225.36 |
1655424000000 | 225.75 |
1655683200000 | 224.73 |
1655769600000 | 228.24 |
1655856000000 | 226.72 |
1655942400000 | 229.17 |
1656028800000 | 234.89 |
1656288000000 | 234.42 |
1656374400000 | 233.04 |
1656460800000 | 232.55 |
1656547200000 | 230.41 |
1656633600000 | 232.77 |
1656892800000 | 232.69 |
1656979200000 | 235.78 |
1657065600000 | 237.15 |
1657152000000 | 241.67 |
1657238400000 | 241.8 |
1657497600000 | 240.97 |
1657584000000 | 239.9 |
1657670400000 | 237.92 |
1657756800000 | 238.32 |
1657843200000 | 240.6 |
1658102400000 | 238.29 |
1658188800000 | 242.28 |
1658275200000 | 244.79 |
1658361600000 | 247.09 |
1658448000000 | 245.13 |
1658707200000 | 245.42 |
1658793600000 | 245.11 |
1658880000000 | 249.79 |
1658966400000 | 252.26 |
1659052800000 | 254.47 |
1659312000000 | 252.99 |
1659398400000 | 252.74 |
1659484800000 | 256.75 |
1659571200000 | 255.39 |
1659657600000 | 256.05 |
1659916800000 | 255.54 |
1660003200000 | 253.9 |
1660089600000 | 255.81 |
1660176000000 | 256.27 |
1660262400000 | 261.5899 |
1660521600000 | 263.48 |
1660608000000 | 264.07 |
1660694400000 | 262.5299 |
1660780800000 | 263.63 |
1660867200000 | 262.22 |
1661126400000 | 259.39 |
1661212800000 | 258.37 |
1661299200000 | 258.76 |
1661385600000 | 262.06 |
1661472000000 | 254.81 |
1661731200000 | 252.95 |
1661817600000 | 250.87 |
1661904000000 | 247.75 |
1661990400000 | 248.61 |
1662076800000 | 245.92 |
1662336000000 | 247.74 |
1662422400000 | 247.04 |
1662508800000 | 248.3 |
1662595200000 | 250.33 |
1662681600000 | 252.57 |
1662940800000 | 253.73 |
1663027200000 | 248.12 |
1663113600000 | 248.04 |
1663200000000 | 245.84 |
1663286400000 | 242.51 |
1663545600000 | 243.89 |
1663632000000 | 242.04 |
1663718400000 | 241.41 |
1663804800000 | 240.03 |
1663891200000 | 237.82 |
1664150400000 | 235.94 |
1664236800000 | 236.39 |
1664323200000 | 239.11 |
1664409600000 | 232.41 |
1664496000000 | 229.94 |
1664755200000 | 233.95 |
1664841600000 | 238.42 |
1664928000000 | 240.05 |
1665014400000 | 238.63 |
1665100800000 | 234.16 |
1665360000000 | 233.98 |
1665446400000 | 231.64 |
1665532800000 | 231.14 |
1665619200000 | 234.44 |
1665705600000 | 230.63 |
1665964800000 | 234.16 |
1666051200000 | 235.83 |
1666137600000 | 235.25 |
1666224000000 | 233.01 |
1666310400000 | 236.99 |
1666569600000 | 237.44 |
1666656000000 | 239.72 |
1666742400000 | 237.79 |
1666828800000 | 238.23 |
1666915200000 | 242.28 |
1667174400000 | 242.98 |
1667260800000 | 243.5 |
1667347200000 | 239.3 |
1667433600000 | 239.13 |
1667520000000 | 239.45 |
1667779200000 | 239.49 |
1667865600000 | 239.85 |
1667952000000 | 236.9 |
1668038400000 | 244.2 |
1668124800000 | 245.01 |
1668384000000 | 243.11 |
1668470400000 | 244.6 |
1668556800000 | 241.62 |
1668643200000 | 241.77 |
1668729600000 | 242.44 |
1668988800000 | 243.52 |
1669075200000 | 245.54 |
1669161600000 | 245.3 |
1669248000000 | 245.55 |
1669334400000 | 245.41 |
1669593600000 | 242.4 |
1669680000000 | 243.2 |
1669766400000 | 249.72 |
1669852800000 | 247.09 |
1669939200000 | 246.58 |
1670198400000 | 242.11 |
1670284800000 | 239.59 |
1670371200000 | 238.84 |
1670457600000 | 239.29 |
1670544000000 | 238.91 |
1670803200000 | 240.84 |
1670889600000 | 240.9 |
1670976000000 | 240.04 |
1671062400000 | 234.1 |
1671148800000 | 232.19 |
1671408000000 | 231.25 |
1671494400000 | 230.51 |
1671580800000 | 233.91 |
1671667200000 | 231.78 |
1671753600000 | 232.08 |
1672099200000 | 231.02 |
1672185600000 | 229.47 |
1672272000000 | 231.5 |
1672358400000 | 230.61 |
1672617600000 | 230.98 |
1672704000000 | 232.99 |
1672790400000 | 234.05 |
1672876800000 | 233.53 |
1672963200000 | 236.37 |
1673222400000 | 235.03 |
1673308800000 | 236.1 |
1673395200000 | 238.01 |
1673481600000 | 238.63 |
1673568000000 | 239.64 |
1673827200000 | 239.77 |
1673913600000 | 240.4 |
1674000000000 | 238.01 |
1674086400000 | 236.45 |
1674172800000 | 238.79 |
1674432000000 | 240.51 |
1674518400000 | 240.34 |
1674604800000 | 239.9 |
1674691200000 | 242.75 |
1674777600000 | 243.72 |
1675036800000 | 240.97 |
1675123200000 | 243.14 |
1675209600000 | 244.06 |
1675296000000 | 246.87 |
1675382400000 | 246.53 |
1675641600000 | 246.65 |
1675728000000 | 249.65 |
1675814400000 | 247.78 |
1675900800000 | 245.99 |
1675987200000 | 247.19 |
1676246400000 | 248.29 |
1676332800000 | 248.68 |
1676419200000 | 249.73 |
1676505600000 | 247.91 |
1676592000000 | 246.98 |
1676851200000 | 246.82 |
1676937600000 | 243.2 |
1677024000000 | 243.43 |
1677110400000 | 244.87 |
1677196800000 | 243.41 |
1677456000000 | 243.18 |
1677542400000 | 242.55 |
1677628800000 | 240.66 |
1677715200000 | 242.92 |
1677801600000 | 246.51 |
1678060800000 | 245.18 |
1678147200000 | 244.02 |
1678233600000 | 244.68 |
1678320000000 | 241.25 |
1678406400000 | 235.33 |
1678665600000 | 233.1 |
1678752000000 | 235.45 |
1678838400000 | 236.64 |
1678924800000 | 237.84 |
1679011200000 | 235.53 |
1679270400000 | 235.39 |
1679356800000 | 237.17 |
1679443200000 | 234.82 |
1679529600000 | 233.83 |
1679616000000 | 236.12 |
1679875200000 | 236.39 |
1679961600000 | 235.46 |
1680048000000 | 238.43 |
1680134400000 | 238.37 |
1680220800000 | 242.16 |
1680480000000 | 242.18 |
1680566400000 | 239.82 |
1680652800000 | 239.85 |
1680739200000 | 239.89 |
1681171200000 | 241.13 |
1681257600000 | 239.51 |
1681344000000 | 240.74 |
1681430400000 | 241.36 |
1681689600000 | 243.6 |
1681776000000 | 243.16 |
1681862400000 | 242.92 |
1681948800000 | 241.6 |
1682035200000 | 241.72 |
1682294400000 | 240.63 |
1682380800000 | 238.54 |
1682467200000 | 236.51 |
1682553600000 | 240.12 |
1682640000000 | 241.21 |
1682899200000 | 242.39 |
1682985600000 | 240.15 |
1683072000000 | 238.13 |
1683158400000 | 238.11 |
1683244800000 | 241.46 |
1683504000000 | 241.84 |
1683590400000 | 242.02 |
1683676800000 | 242.24 |
1683763200000 | 242.73 |
1683849600000 | 243.37 |
1684108800000 | 244.32 |
1684195200000 | 242.95 |
1684281600000 | 245.47 |
1684368000000 | 248.36 |
1684454400000 | 248.14 |
1684713600000 | 248.26 |
1684800000000 | 246.33 |
1684886400000 | 244.23 |
1684972800000 | 245.77 |
1685059200000 | 249.12 |
1685318400000 | 249.3 |
1685404800000 | 248.57 |
1685491200000 | 247.92 |
1685577600000 | 248.92 |
1685664000000 | 252.89 |
1685923200000 | 252.95 |
1686009600000 | 254.24 |
1686096000000 | 253 |
1686182400000 | 252.64 |
1686268800000 | 253.39 |
1686528000000 | 255.42 |
1686614400000 | 256.36 |
1686700800000 | 255.98 |
1686787200000 | 256.81 |
1686873600000 | 256.17 |
1687132800000 | 255.5 |
1687219200000 | 254.7 |
1687305600000 | 252.32 |
1687392000000 | 252.36 |
1687478400000 | 251.68 |
1687737600000 | 250.46 |
1687824000000 | 251.85 |
1687910400000 | 253.34 |
1687996800000 | 254.27 |
1688083200000 | 256.45 |
1688342400000 | 257.17 |
1688428800000 | 257.2799 |
1688515200000 | 256.8 |
1688601600000 | 253.77 |
1688688000000 | 251.8 |
1688947200000 | 251.91 |
1689033600000 | 253.55 |
1689120000000 | 253.45 |
1689206400000 | 254.52 |
1689292800000 | 253.58 |
1689552000000 | 254.24 |
1689638400000 | 255.91 |
1689724800000 | 257.44 |
1689811200000 | 256.7 |
1689897600000 | 257.17 |
1690156800000 | 258.5 |
1690243200000 | 260.14 |
1690329600000 | 259.43 |
1690416000000 | 260.3399 |
1690502400000 | 261.2799 |
1690761600000 | 262.02 |
1690848000000 | 261.86 |
1690934400000 | 258.8399 |
1691020800000 | 257.7 |
1691107200000 | 255.37 |
1691366400000 | 257.12 |
1691452800000 | 256.86 |
1691539200000 | 255 |
1691625600000 | 254.85 |
1691712000000 | 254.71 |
1691971200000 | 256.44 |
1692057600000 | 253.46 |
1692144000000 | 252.25 |
1692230400000 | 250.36 |
1692316800000 | 250.27 |
1692576000000 | 251.02 |
1692662400000 | 251.9 |
1692748800000 | 254.52 |
1692835200000 | 252.32 |
1692921600000 | 254.12 |
1693180800000 | 255.34 |
1693267200000 | 258.2 |
1693353600000 | 257.16 |
1693440000000 | 258.41 |
1693526400000 | 259.91 |
1693785600000 | 260.62 |
1693872000000 | 260.81 |
1693958400000 | 259.37 |
1694044800000 | 258.52 |
1694131200000 | 258.3 |
1694390400000 | 259.4 |
1694476800000 | 258.98 |
1694563200000 | 258.39 |
1694649600000 | 262.39 |
1694736000000 | 260.61 |
1694995200000 | 259.6 |
1695081600000 | 258.83 |
1695168000000 | 256.95 |
1695254400000 | 254.01 |
1695340800000 | 253.65 |
1695600000000 | 255.49 |
1695686400000 | 252.2 |
1695772800000 | 253.49 |
1695859200000 | 253.54 |
1695945600000 | 252.99 |
1696204800000 | 254.01 |
1696291200000 | 250.83 |
1696377600000 | 251.37 |
1696464000000 | 251.09 |
1696550400000 | 253.35 |
1696809600000 | 253.93 |
1696896000000 | 255.36 |
1696982400000 | 255.93 |
1697068800000 | 256.27 |
1697155200000 | 255.26 |
1697414400000 | 256.05 |
1697500800000 | 255.82 |
1697587200000 | 253.28 |
1697673600000 | 250.03 |
1697760000000 | 246.77 |
1698019200000 | 245.28 |
1698105600000 | 247.29 |
1698192000000 | 245.1 |
1698278400000 | 243.38 |
1698364800000 | 242.02 |
1698624000000 | 243.18 |
1698710400000 | 245.15 |
1698796800000 | 248.38 |
1698883200000 | 251.35 |
1698969600000 | 251.77 |
1699228800000 | 252.3 |
1699315200000 | 253.53 |
1699401600000 | 253.05 |
1699488000000 | 251.98 |
1699574400000 | 254.74 |
1699833600000 | 254.57 |
1699920000000 | 256.45 |
1700006400000 | 257.18 |
1700092800000 | 256.5899 |
1700179200000 | 257.38 |
1700438400000 | 257.91 |
1700524800000 | 257.61 |
1700611200000 | 259.57 |
1700697600000 | 258.91 |
1700784000000 | 258.66 |
1701043200000 | 258.26 |
1701129600000 | 257.58 |
1701216000000 | 258.07 |
1701302400000 | 260.4 |
1701388800000 | 263.81 |
1701648000000 | 263.4 |
1701734400000 | 263.21 |
1701820800000 | 263.55 |
1701907200000 | 264.95 |
1701993600000 | 266.3 |
1702252800000 | 267.64 |
1702339200000 | 267.73 |
1702425600000 | 270.26 |
1702512000000 | 268.33 |
1702598400000 | 270.12 |
1702857600000 | 270.33 |
1702944000000 | 270.41 |
1703030400000 | 268.17 |
1703116800000 | 269.73 |
1703203200000 | 269.82 |
1703635200000 | 269.91 |
1703721600000 | 270.3399 |
1703808000000 | 270.93 |
1704153600000 | 271.2 |
1704240000000 | 268.96 |
1704326400000 | 267.75 |
1704412800000 | 267.72 |
1704672000000 | 270.75 |
1704758400000 | 271.46 |
1704844800000 | 271.41 |
1704931200000 | 271.75 |
1705017600000 | 272.07 |
1705276800000 | 272.2 |
1705363200000 | 272.3399 |
1705449600000 | 270.5 |
1705536000000 | 272.35 |
1705622400000 | 274.51 |
1705881600000 | 275.76 |
1705968000000 | 277.16 |
1706054400000 | 276.39 |
1706140800000 | 278.85 |
1706227200000 | 278.27 |
1706486400000 | 281.88 |
1706572800000 | 280.68 |
1706659200000 | 277.52 |
1706745600000 | 280.33 |
1706832000000 | 282.99 |
1707091200000 | 283.62 |
1707177600000 | 284.21 |
1707264000000 | 285.61 |
1707350400000 | 285.63 |
1707436800000 | 286.38 |
1707696000000 | 286.9 |
1707782400000 | 284.69 |
1707868800000 | 286.87 |
1707955200000 | 288.02 |
1708041600000 | 287.45 |
1708300800000 | 287.75 |
1708387200000 | 285.18 |
1708473600000 | 285.17 |
1708560000000 | 290.07 |
1708646400000 | 290.1 |
1708905600000 | 288.83 |
1708992000000 | 289.49 |
1709078400000 | 288.91 |
1709164800000 | 290.5299 |
1709251200000 | 292.55 |
1709510400000 | 291.94 |
1709596800000 | 289.42 |
1709683200000 | 290.22 |
1709769600000 | 292.56 |
1709856000000 | 290.95 |
1710115200000 | 290.52 |
1710201600000 | 293.38 |
1710288000000 | 292.38 |
1710374400000 | 292.55 |
1710460800000 | 290.67 |
1710720000000 | 291.98 |
1710806400000 | 293.52 |
1710892800000 | 295.6 |
1710979200000 | 297.64 |
1711065600000 | 298.05 |
1711324800000 | 296.67 |
1711411200000 | 296.5899 |
1711497600000 | 298.65 |
1711584000000 | 299.13 |
1712016000000 | 296.93 |
1712102400000 | 295.75 |
1712188800000 | 292.76 |
1712275200000 | 295.33 |
1712534400000 | 294.99 |
1712620800000 | 295.35 |
1712707200000 | 295.27 |
1712793600000 | 297.47 |
1712880000000 | 295.9 |
1713139200000 | 292.85 |
1713225600000 | 290.61 |
1713312000000 | 288.97 |
1713398400000 | 288.44 |
1713484800000 | 285.4 |
1713744000000 | 288.38 |
1713830400000 | 290.5299 |
1713916800000 | 291.12 |
1714003200000 | 288.86 |
1714089600000 | 292.16 |
1714348800000 | 292.54 |
1714435200000 | 289.61 |
1714521600000 | 288.95 |
1714608000000 | 291.19 |
1714694400000 | 292.55 |
1714953600000 | 294.86 |
1715040000000 | 295.77 |
1715126400000 | 295.95 |
1715212800000 | 296.25 |
1715299200000 | 297.46 |
1715558400000 | 296.63 |
1715644800000 | 297.39 |
1715731200000 | 299.67 |
1715817600000 | 299.14 |
1715904000000 | 299.04 |
1716163200000 | 299.8 |
1716249600000 | 299.95 |
1716336000000 | 299.66 |
1716422400000 | 298.51 |
1716508800000 | 299.14 |
1716768000000 | 299.48 |
1716854400000 | 298.68 |
1716940800000 | 297.21 |
1717027200000 | 295.38 |
1717113600000 | 296.65 |
1717372800000 | 297.45 |
1717459200000 | 296.71 |
1717545600000 | 299.98 |
1717632000000 | 300.39 |
1717718400000 | 301.31 |
1717977600000 | 303.66 |
1718064000000 | 303.7 |
1718150400000 | 303.5899 |
1718236800000 | 304.99 |
1718323200000 | 306.3399 |
1718582400000 | 306.87 |
1718668800000 | 307.63 |
1718755200000 | 307.73 |
1718841600000 | 308.05 |
1718928000000 | 308.12 |
1719187200000 | 306.61 |
1719273600000 | 308.39 |
1719360000000 | 308.97 |
1719446400000 | 308.27 |
1719532800000 | 307.57 |
1719792000000 | 307.81 |
1719878400000 | 308.58 |
1719964800000 | 309.02 |
1720051200000 | 309.79 |
1720137600000 | 310.27 |
1720396800000 | 310.36 |
1720483200000 | 310.66 |
1720569600000 | 313.2 |
1720656000000 | 311.65 |
1720742400000 | 312.48 |
1721001600000 | 312.42 |
1721088000000 | 314.85 |
1721174400000 | 310.15 |
1721260800000 | 308.11 |
1721347200000 | 306.45 |
1721606400000 | 308.95 |
1721692800000 | 310.06 |
1721779200000 | 304.33 |
1721865600000 | 302.18 |
1721952000000 | 304.8399 |
1722211200000 | 306.22 |
1722297600000 | 305.33 |
1722384000000 | 309.75 |
1722470400000 | 306.1 |
1722556800000 | 296.04 |
1722816000000 | 284.8399 |
1722902400000 | 289.65 |
1722988800000 | 289.18 |
1723075200000 | 294.26 |
1723161600000 | 295.85 |
1723420800000 | 295.49 |
1723507200000 | 299.46 |
1723593600000 | 299.18 |
1723680000000 | 304.42 |
1723766400000 | 305.95 |
1724025600000 | 306.81 |
1724112000000 | 305.48 |
1724198400000 | 306.38 |
1724284800000 | 304.71 |
1724371200000 | 306.54 |
1724630400000 | 305.93 |
1724716800000 | 306.52 |
1724803200000 | 306.22 |
1724889600000 | 307.76 |
1724976000000 | 310.16 |
1725235200000 | 310.02 |
1725321600000 | 305.54 |
1725408000000 | 302.55 |
1725494400000 | 302.04 |
1725580800000 | 297.18 |
1725840000000 | 301.21 |
1725926400000 | 302.46 |
1726012800000 | 304.83 |
1726099200000 | 307.12 |
1726185600000 | 307.93 |
1726444800000 | 307.44 |
1726531200000 | 307.51 |
1726617600000 | 306.82 |
1726704000000 | 311.55 |
1726790400000 | 310.11 |
1727049600000 | 311.35 |
1727136000000 | 312.13 |
1727222400000 | 311.06 |
1727308800000 | 313.67 |
1727395200000 | 313.63 |
1727654400000 | 313.25 |
1727740800000 | 312.87 |
1727827200000 | 313.44 |
1727913600000 | 312.79 |
1728000000000 | 315.94 |
1728259200000 | 314.29 |
1728345600000 | 315.67 |
1728432000000 | 318.22 |
1728518400000 | 318.55 |
1728604800000 | 319.7799 |
1728864000000 | 322.46 |
1728950400000 | 320.99 |
1729036800000 | 322.06 |
1729123200000 | 323.69 |
1729209600000 | 324.35 |
1729468800000 | 323.7 |
1729555200000 | 323.38 |
1729641600000 | 321.54 |
1729728000000 | 321.63 |
1729814400000 | 320.47 |
1730073600000 | 321.93 |
1730160000000 | 322.69 |
1730246400000 | 319.54 |
1730332800000 | 314.62 |
STOXX Global 3000 ESG-X | STOXX Global 3000 | |
---|---|---|
2017 | 6.4807654457512 | 6.3545256981046 |
2018 | -6.7747438545591 | -6.8789343899374 |
2019 | 27.508091289905 | 26.887136655081 |
2020 | 5.9529798589534 | 4.7326474532331 |
2021 | 27.077725390186 | 26.878868596654 |
2022 | -15.465019384148 | -14.647825495408 |
2023 | 17.780225771215 | 16.801704511635 |
2024 | 19.716925302479 | 19.72674953384 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens.
STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons (anti-personnel mines, biological and chemical weapons, cluster weapons, depleted uranium, nuclear weapons and white phosphorus weapons), are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal.
The indices are reviewed quarterly and components are weighted by free-float market cap, with a maximum capped weight of 10% for the EURO STOXX 50 ESG-X Index, and 20% for the remaining Benchmark ESG-X Indices.
Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0476174260 | SXGPESGX | SXGPESGX INDEX | .SXGPESGX |
Net Return EUR | CH0476174567 | SXGRESGX | SXGRESGX INDEX | .SXGRESGX |
Gross Return EUR | CH0476173692 | SXGWESGX | SXGWESGX INDEX | .SXGWESGX |
Price USD | CH0476175143 | SXGLESGX | SXGLESGX INDEX | .SXGLESGX |
Net Return USD | CH0476174948 | SXGVESGX | SXGVESGX INDEX | .SXGVESGX |
Gross Return USD | CH0476175184 | SXGZESGX | SXGZESGX INDEX | .SXGZESGX |
Quick Facts
Weighting | Free-float market cap weighted |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | May. 29, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 3000 ESG-X
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 4.720% |
NVIDIA Corp. | Technology | USA | 4.488% |
Microsoft Corp. | Technology | USA | 4.150% |
Amazon.com Inc. | Retail | USA | 2.451% |
META PLATFORMS CLASS A | Technology | USA | 1.704% |
ALPHABET CLASS C | Technology | USA | 1.325% |
BROADCOM | Technology | USA | 1.086% |
TSMC | Technology | Taiwan | 1.073% |
Eli Lilly & Co. | Health Care | USA | 0.973% |
TESLA | Automobiles and Parts | USA | 0.954% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.