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 | 75,154.1 | 67,030.8 | 25.0 | 6.6 | 3,163.8 | 0.7 | 4.7 | 0.0 | 4.1 |
STOXX Global 3000 | 83,059.4 | 73,791.1 | 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 | 0.5 | 17.5 | 30.2 | 24.9 | 75.8 | N/A | N/A | 30.6 | 7.7 | 12.1 |
STOXX Global 3000 | 0.6 | 17.6 | 29.5 | 25.2 | 74.0 | N/A | N/A | 29.9 | 7.8 | 11.8 |
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 | 2.2 | 0.4 | 0.6 |
STOXX Global 3000 | N/A | N/A | 10.9 | 13.8 | 17.1 | N/A | N/A | 2.3 | 0.4 | 0.6 |
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 | -0.1 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX 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 | 99.45 |
1332288000000 | 99.37 |
1332374400000 | 98.73 |
1332460800000 | 98.5 |
1332720000000 | 99.05 |
1332806400000 | 99.16 |
1332892800000 | 98.75 |
1332979200000 | 98.23 |
1333065600000 | 98.45 |
1333324800000 | 99.4 |
1333411200000 | 98.79 |
1333497600000 | 98.57 |
1333584000000 | 98.87 |
1334016000000 | 96.37 |
1334102400000 | 96.63 |
1334188800000 | 97.57 |
1334275200000 | 97.21 |
1334534400000 | 97.18 |
1334620800000 | 97.93 |
1334707200000 | 97.89 |
1334793600000 | 97.36 |
1334880000000 | 97.12 |
1335139200000 | 96.43 |
1335225600000 | 96.38 |
1335312000000 | 97.55 |
1335398400000 | 97.77 |
1335484800000 | 97.99 |
1335744000000 | 97.92 |
1335830400000 | 98.17 |
1335916800000 | 98.46 |
1336003200000 | 97.84 |
1336089600000 | 96.7 |
1336348800000 | 96.79 |
1336435200000 | 96.43 |
1336521600000 | 96.14 |
1336608000000 | 96.28 |
1336694400000 | 96.13 |
1336953600000 | 95.48 |
1337040000000 | 95.19 |
1337126400000 | 94.52 |
1337212800000 | 93.72 |
1337299200000 | 92.49 |
1337558400000 | 93.25 |
1337644800000 | 93.98 |
1337731200000 | 94.18 |
1337817600000 | 94.49 |
1337904000000 | 94.83 |
1338163200000 | 94.86 |
1338249600000 | 95.9 |
1338336000000 | 95.42 |
1338422400000 | 95.34 |
1338508800000 | 93.33 |
1338768000000 | 92.04 |
1338854400000 | 92.92 |
1338940800000 | 94.72 |
1339027200000 | 94.81 |
1339113600000 | 95.3 |
1339372800000 | 94.65 |
1339459200000 | 95.57 |
1339545600000 | 94.58 |
1339632000000 | 94.8 |
1339718400000 | 95.61 |
1339977600000 | 96.31 |
1340064000000 | 96.77 |
1340150400000 | 96.82 |
1340236800000 | 95.8 |
1340323200000 | 96.12 |
1340582400000 | 95.12 |
1340668800000 | 95.38 |
1340755200000 | 96.37 |
1340841600000 | 96.42 |
1340928000000 | 97.31 |
1341187200000 | 98.51 |
1341273600000 | 99.3 |
1341360000000 | 99.99 |
1341446400000 | 100.48 |
1341532800000 | 100 |
1341792000000 | 99.55 |
1341878400000 | 99.46 |
1341964800000 | 99.46 |
1342051200000 | 98.97 |
1342137600000 | 99.94 |
1342396800000 | 99.95 |
1342483200000 | 100.55 |
1342569600000 | 100.83 |
1342656000000 | 101.63 |
1342742400000 | 101.14 |
1343001600000 | 99.82 |
1343088000000 | 99.39 |
1343174400000 | 98.96 |
1343260800000 | 99.53 |
1343347200000 | 100.88 |
1343606400000 | 102.29 |
1343692800000 | 101.51 |
1343779200000 | 101.46 |
1343865600000 | 101.56 |
1343952000000 | 101.91 |
1344211200000 | 102.15 |
1344297600000 | 102.76 |
1344384000000 | 103.33 |
1344470400000 | 103.99 |
1344556800000 | 103.94 |
1344816000000 | 103.43 |
1344902400000 | 103.82 |
1344988800000 | 104.14 |
1345075200000 | 104.31 |
1345161600000 | 105.05 |
1345420800000 | 104.62 |
1345507200000 | 103.85 |
1345593600000 | 103.5 |
1345680000000 | 102.46 |
1345766400000 | 102.93 |
1346025600000 | 102.92 |
1346112000000 | 102.3 |
1346198400000 | 102.53 |
1346284800000 | 101.88 |
1346371200000 | 101.56 |
1346630400000 | 101.9 |
1346716800000 | 101.67 |
1346803200000 | 101.19 |
1346889600000 | 102.79 |
1346976000000 | 102.75 |
1347235200000 | 102.5 |
1347321600000 | 102.41 |
1347408000000 | 102.55 |
1347494400000 | 103.26 |
1347580800000 | 103.03 |
1347840000000 | 102.68 |
1347926400000 | 102.89 |
1348012800000 | 103.2 |
1348099200000 | 103.41 |
1348185600000 | 103.47 |
1348444800000 | 103.61 |
1348531200000 | 102.88 |
1348617600000 | 102.54 |
1348704000000 | 103.25 |
1348790400000 | 102.67 |
1349049600000 | 102.85 |
1349136000000 | 102.68 |
1349222400000 | 102.87 |
1349308800000 | 102.8 |
1349395200000 | 102.78 |
1349654400000 | 102.81 |
1349740800000 | 102.48 |
1349827200000 | 101.83 |
1349913600000 | 101.81 |
1350000000000 | 101.41 |
1350259200000 | 102.11 |
1350345600000 | 102.66 |
1350432000000 | 102.68 |
1350518400000 | 102.97 |
1350604800000 | 102.17 |
1350864000000 | 101.77 |
1350950400000 | 101.13 |
1351036800000 | 100.97 |
1351123200000 | 101.37 |
1351209600000 | 101.3 |
1351468800000 | 101.27 |
1351555200000 | 101.07 |
1351641600000 | 101.26 |
1351728000000 | 102.35 |
1351814400000 | 102.63 |
1352073600000 | 102.95 |
1352160000000 | 103.4 |
1352246400000 | 102.3 |
1352332800000 | 101.5 |
1352419200000 | 101.57 |
1352678400000 | 101.42 |
1352764800000 | 101.15 |
1352851200000 | 99.99 |
1352937600000 | 99.23 |
1353024000000 | 99.85 |
1353283200000 | 100.99 |
1353369600000 | 101.16 |
1353456000000 | 101.26 |
1353542400000 | 101.24 |
1353628800000 | 101.77 |
1353888000000 | 101.57 |
1353974400000 | 101.65 |
1354060800000 | 102.07 |
1354147200000 | 102.44 |
1354233600000 | 102.29 |
1354492800000 | 101.76 |
1354579200000 | 101.63 |
1354665600000 | 102.01 |
1354752000000 | 102.97 |
1354838400000 | 103.56 |
1355097600000 | 103.73 |
1355184000000 | 103.81 |
1355270400000 | 103.72 |
1355356800000 | 103.06 |
1355443200000 | 102.74 |
1355702400000 | 102.96 |
1355788800000 | 103.53 |
1355875200000 | 103.37 |
1355961600000 | 103.74 |
1356048000000 | 103.39 |
1356307200000 | 103.07 |
1356566400000 | 102.81 |
1356652800000 | 102.29 |
1356912000000 | 103.38 |
1357084800000 | 105.15 |
1357171200000 | 106.19 |
1357257600000 | 106.93 |
1357516800000 | 106.28 |
1357603200000 | 106.21 |
1357689600000 | 106.77 |
1357776000000 | 106.16 |
1357862400000 | 105.3 |
1358121600000 | 105.12 |
1358208000000 | 105.37 |
1358294400000 | 105.5 |
1358380800000 | 105.54 |
1358467200000 | 106.3 |
1358726400000 | 106.17 |
1358812800000 | 106.71 |
1358899200000 | 106.7 |
1358985600000 | 106.13 |
1359072000000 | 105.97 |
1359331200000 | 105.85 |
1359417600000 | 106.24 |
1359504000000 | 105.46 |
1359590400000 | 105.24 |
1359676800000 | 105.08 |
1359936000000 | 105.04 |
1360022400000 | 105.57 |
1360108800000 | 105.73 |
1360195200000 | 106.47 |
1360281600000 | 107.1 |
1360540800000 | 106.78 |
1360627200000 | 106.68 |
1360713600000 | 107.04 |
1360800000000 | 107.68 |
1360886400000 | 107.29 |
1361145600000 | 107.4 |
1361232000000 | 108.13 |
1361318400000 | 107.38 |
1361404800000 | 107.15 |
1361491200000 | 108.37 |
1361750400000 | 107.24 |
1361836800000 | 107.94 |
1361923200000 | 108.58 |
1362009600000 | 109.36 |
1362096000000 | 109.86 |
1362355200000 | 109.75 |
1362441600000 | 110.8 |
1362528000000 | 111.34 |
1362614400000 | 110.81 |
1362700800000 | 112.07 |
1362960000000 | 112.2 |
1363046400000 | 112.01 |
1363132800000 | 112.31 |
1363219200000 | 112.75 |
1363305600000 | 112.3 |
1363564800000 | 112.15 |
1363651200000 | 112.41 |
1363737600000 | 112.42 |
1363824000000 | 112.06 |
1363910400000 | 111.72 |
1364169600000 | 112.42 |
1364256000000 | 113.12 |
1364342400000 | 113.67 |
1364428800000 | 113.52 |
1364860800000 | 113.46 |
1364947200000 | 112.62 |
1365033600000 | 112.25 |
1365120000000 | 110.52 |
1365379200000 | 111.12 |
1365465600000 | 111.32 |
1365552000000 | 112.57 |
1365638400000 | 112.99 |
1365724800000 | 112.72 |
1365984000000 | 110.9 |
1366070400000 | 111.15 |
1366156800000 | 110.58 |
1366243200000 | 109.74 |
1366329600000 | 110.47 |
1366588800000 | 111.29 |
1366675200000 | 112.56 |
1366761600000 | 113.33 |
1366848000000 | 113.95 |
1366934400000 | 113.62 |
1367193600000 | 113.82 |
1367280000000 | 113.79 |
1367366400000 | 112.98 |
1367452800000 | 114.23 |
1367539200000 | 114.8 |
1367798400000 | 115.38 |
1367884800000 | 115.98 |
1367971200000 | 116.16 |
1368057600000 | 116.32 |
1368144000000 | 117.34 |
1368403200000 | 117.31 |
1368489600000 | 118 |
1368576000000 | 119.48 |
1368662400000 | 118.8 |
1368748800000 | 119.88 |
1369008000000 | 120.12 |
1369094400000 | 120.13 |
1369180800000 | 119.53 |
1369267200000 | 117.65 |
1369353600000 | 117.37 |
1369612800000 | 117.07 |
1369699200000 | 118.43 |
1369785600000 | 116.8 |
1369872000000 | 116.1 |
1369958400000 | 115.49 |
1370217600000 | 114.76 |
1370304000000 | 114.51 |
1370390400000 | 112.69 |
1370476800000 | 112 |
1370563200000 | 112.76 |
1370822400000 | 113.15 |
1370908800000 | 111.55 |
1370995200000 | 110.67 |
1371081600000 | 111.32 |
1371168000000 | 111.13 |
1371427200000 | 112.03 |
1371513600000 | 112 |
1371600000000 | 111.34 |
1371686400000 | 109.32 |
1371772800000 | 109.34 |
1372032000000 | 108.08 |
1372118400000 | 109.1 |
1372204800000 | 110.8 |
1372291200000 | 111.84 |
1372377600000 | 112 |
1372636800000 | 112.49 |
1372723200000 | 112.46 |
1372809600000 | 112.49 |
1372896000000 | 113.62 |
1372982400000 | 114.41 |
1373241600000 | 114.54 |
1373328000000 | 116.14 |
1373414400000 | 115.88 |
1373500800000 | 116.22 |
1373587200000 | 116.29 |
1373846400000 | 116.56 |
1373932800000 | 115.73 |
1374019200000 | 116.4 |
1374105600000 | 116.94 |
1374192000000 | 116.57 |
1374451200000 | 116.65 |
1374537600000 | 116.54 |
1374624000000 | 116.25 |
1374710400000 | 116.16 |
1374796800000 | 115.76 |
1375056000000 | 115.26 |
1375142400000 | 115.45 |
1375228800000 | 114.98 |
1375315200000 | 116.67 |
1375401600000 | 116.88 |
1375660800000 | 117.09 |
1375747200000 | 116.18 |
1375833600000 | 115.4 |
1375920000000 | 115.54 |
1376006400000 | 115.83 |
1376265600000 | 116.23 |
1376352000000 | 117.03 |
1376438400000 | 116.83 |
1376524800000 | 115.54 |
1376611200000 | 114.86 |
1376870400000 | 114.07 |
1376956800000 | 113.27 |
1377043200000 | 112.89 |
1377129600000 | 113.7 |
1377216000000 | 114.05 |
1377475200000 | 114.05 |
1377561600000 | 112.25 |
1377648000000 | 112.31 |
1377734400000 | 113.56 |
1377820800000 | 113.37 |
1378080000000 | 114.05 |
1378166400000 | 114.63 |
1378252800000 | 115.09 |
1378339200000 | 116 |
1378425600000 | 116.1 |
1378684800000 | 116.5 |
1378771200000 | 117.55 |
1378857600000 | 117.66 |
1378944000000 | 117.41 |
1379030400000 | 117.84 |
1379289600000 | 118.09 |
1379376000000 | 118.2 |
1379462400000 | 119.14 |
1379548800000 | 118.5 |
1379635200000 | 118.02 |
1379894400000 | 117.82 |
1379980800000 | 117.67 |
1380067200000 | 117.4 |
1380153600000 | 117.85 |
1380240000000 | 117.19 |
1380499200000 | 116.36 |
1380585600000 | 117.31 |
1380672000000 | 116.6 |
1380758400000 | 115.89 |
1380844800000 | 116.51 |
1381104000000 | 115.87 |
1381190400000 | 114.79 |
1381276800000 | 115.24 |
1381363200000 | 117.07 |
1381449600000 | 117.64 |
1381708800000 | 117.78 |
1381795200000 | 118.28 |
1381881600000 | 119.25 |
1381968000000 | 118.88 |
1382054400000 | 119.53 |
1382313600000 | 119.82 |
1382400000000 | 119.67 |
1382486400000 | 118.83 |
1382572800000 | 119.03 |
1382659200000 | 119.04 |
1382918400000 | 119.32 |
1383004800000 | 119.75 |
1383091200000 | 119.64 |
1383177600000 | 120.52 |
1383264000000 | 121.05 |
1383523200000 | 121.24 |
1383609600000 | 121.11 |
1383696000000 | 121.18 |
1383782400000 | 121.08 |
1383868800000 | 121.76 |
1384128000000 | 121.55 |
1384214400000 | 121.15 |
1384300800000 | 121.58 |
1384387200000 | 122.01 |
1384473600000 | 122.59 |
1384732800000 | 122.41 |
1384819200000 | 121.95 |
1384905600000 | 122.12 |
1384992000000 | 122.36 |
1385078400000 | 122.32 |
1385337600000 | 122.58 |
1385424000000 | 121.96 |
1385510400000 | 122.1 |
1385596800000 | 122.2 |
1385683200000 | 122.1 |
1385942400000 | 122.11 |
1386028800000 | 121.16 |
1386115200000 | 120.79 |
1386201600000 | 119.58 |
1386288000000 | 120.29 |
1386547200000 | 120.46 |
1386633600000 | 119.8 |
1386720000000 | 118.54 |
1386806400000 | 118 |
1386892800000 | 118.14 |
1387152000000 | 118.64 |
1387238400000 | 118.52 |
1387324800000 | 119.67 |
1387411200000 | 120.76 |
1387497600000 | 121.31 |
1387756800000 | 121.8 |
1387843200000 | 122.33 |
1388102400000 | 122.31 |
1388361600000 | 122.22 |
1388448000000 | 122.85 |
1388620800000 | 122.75 |
1388707200000 | 123.16 |
1388966400000 | 122.46 |
1389052800000 | 123.21 |
1389139200000 | 123.55 |
1389225600000 | 123.33 |
1389312000000 | 123.27 |
1389571200000 | 122.9 |
1389657600000 | 123.02 |
1389744000000 | 124.49 |
1389830400000 | 124.33 |
1389916800000 | 124.53 |
1390176000000 | 124.44 |
1390262400000 | 124.77 |
1390348800000 | 124.8 |
1390435200000 | 122.87 |
1390521600000 | 120.47 |
1390780800000 | 119.37 |
1390867200000 | 119.97 |
1390953600000 | 119.72 |
1391040000000 | 120.74 |
1391126400000 | 120.84 |
1391385600000 | 118.53 |
1391472000000 | 118.38 |
1391558400000 | 118.39 |
1391644800000 | 119.35 |
1391731200000 | 120.55 |
1391990400000 | 120.64 |
1392076800000 | 121.62 |
1392163200000 | 122.81 |
1392249600000 | 122.41 |
1392336000000 | 122.79 |
1392595200000 | 122.97 |
1392681600000 | 122.99 |
1392768000000 | 122.62 |
1392854400000 | 122.96 |
1392940800000 | 123.1 |
1393200000000 | 123.89 |
1393286400000 | 123.91 |
1393372800000 | 124.24 |
1393459200000 | 124.42 |
1393545600000 | 123.77 |
1393804800000 | 122.56 |
1393891200000 | 124.45 |
1393977600000 | 124.66 |
1394064000000 | 124.39 |
1394150400000 | 123.89 |
1394409600000 | 123.27 |
1394496000000 | 123.12 |
1394582400000 | 122.23 |
1394668800000 | 121.08 |
1394755200000 | 120.31 |
1395014400000 | 121.23 |
1395100800000 | 122.29 |
1395187200000 | 121.83 |
1395273600000 | 122.55 |
1395360000000 | 122.48 |
1395619200000 | 122.03 |
1395705600000 | 122.74 |
1395792000000 | 122.66 |
1395878400000 | 123.13 |
1395964800000 | 123.68 |
1396224000000 | 124.44 |
1396310400000 | 125.13 |
1396396800000 | 125.7 |
1396483200000 | 125.92 |
1396569600000 | 125.5 |
1396828800000 | 123.87 |
1396915200000 | 123.73 |
1397001600000 | 124.32 |
1397088000000 | 122.55 |
1397174400000 | 121.17 |
1397433600000 | 122.1 |
1397520000000 | 122.05 |
1397606400000 | 123.49 |
1397692800000 | 123.68 |
1398124800000 | 124.95 |
1398211200000 | 124.42 |
1398297600000 | 124.63 |
1398384000000 | 123.55 |
1398643200000 | 123.55 |
1398729600000 | 124.5 |
1398816000000 | 124.42 |
1398902400000 | 124.65 |
1398988800000 | 124.72 |
1399248000000 | 124.65 |
1399334400000 | 123.77 |
1399420800000 | 123.86 |
1399507200000 | 124.64 |
1399593600000 | 125.4 |
1399852800000 | 126.39 |
1399939200000 | 127.1 |
1400025600000 | 126.97 |
1400112000000 | 126.04 |
1400198400000 | 126.26 |
1400457600000 | 126.37 |
1400544000000 | 126.02 |
1400630400000 | 126.9 |
1400716800000 | 127.56 |
1400803200000 | 128.25 |
1401062400000 | 128.44 |
1401148800000 | 129.02 |
1401235200000 | 129.17 |
1401321600000 | 129.49 |
1401408000000 | 129.16 |
1401667200000 | 129.78 |
1401753600000 | 129.66 |
1401840000000 | 129.78 |
1401926400000 | 130.45 |
1402012800000 | 131 |
1402272000000 | 131.63 |
1402358400000 | 132.13 |
1402444800000 | 132 |
1402531200000 | 131.42 |
1402617600000 | 131.66 |
1402876800000 | 131.19 |
1402963200000 | 131.6 |
1403049600000 | 131.91 |
1403136000000 | 132.1 |
1403222400000 | 132.5 |
1403481600000 | 132.27 |
1403568000000 | 131.72 |
1403654400000 | 131.37 |
1403740800000 | 131.85 |
1403827200000 | 131.63 |
1404086400000 | 131.41 |
1404172800000 | 132.36 |
1404259200000 | 132.85 |
1404345600000 | 133.79 |
1404432000000 | 133.96 |
1404691200000 | 133.25 |
1404777600000 | 132.14 |
1404864000000 | 132.13 |
1404950400000 | 131.72 |
1405036800000 | 131.76 |
1405296000000 | 132.31 |
1405382400000 | 132.53 |
1405468800000 | 133.55 |
1405555200000 | 132.54 |
1405641600000 | 133.26 |
1405900800000 | 132.87 |
1405987200000 | 134.28 |
1406073600000 | 134.59 |
1406160000000 | 134.73 |
1406246400000 | 134.51 |
1406505600000 | 134.4 |
1406592000000 | 134.47 |
1406678400000 | 134.56 |
1406764800000 | 132.57 |
1406851200000 | 131.42 |
1407110400000 | 131.93 |
1407196800000 | 131.53 |
1407283200000 | 131.24 |
1407369600000 | 130.64 |
1407456000000 | 130.31 |
1407715200000 | 131.6 |
1407801600000 | 131.76 |
1407888000000 | 132.33 |
1407974400000 | 132.86 |
1408060800000 | 132.78 |
1408320000000 | 133.95 |
1408406400000 | 135.05 |
1408492800000 | 135.45 |
1408579200000 | 135.88 |
1408665600000 | 136.05 |
1408924800000 | 137.1 |
1409011200000 | 137.38 |
1409097600000 | 137.58 |
1409184000000 | 137.34 |
1409270400000 | 137.67 |
1409529600000 | 138.06 |
1409616000000 | 138.16 |
1409702400000 | 138.5 |
1409788800000 | 140.08 |
1409875200000 | 140.24 |
1410134400000 | 139.91 |
1410220800000 | 139.38 |
1410307200000 | 139.4 |
1410393600000 | 139.18 |
1410480000000 | 138.57 |
1410739200000 | 138.23 |
1410825600000 | 138.55 |
1410912000000 | 138.67 |
1410998400000 | 139.55 |
1411084800000 | 140.18 |
1411344000000 | 139.17 |
1411430400000 | 137.92 |
1411516800000 | 139.18 |
1411603200000 | 138.14 |
1411689600000 | 139.09 |
1411948800000 | 138.59 |
1412035200000 | 138.8 |
1412121600000 | 137.66 |
1412208000000 | 136.19 |
1412294400000 | 138.34 |
1412553600000 | 138.18 |
1412640000000 | 136.15 |
1412726400000 | 136.21 |
1412812800000 | 134.55 |
1412899200000 | 133.22 |
1413158400000 | 131.69 |
1413244800000 | 131.67 |
1413331200000 | 129.59 |
1413417600000 | 129.07 |
1413504000000 | 130.77 |
1413763200000 | 131.7 |
1413849600000 | 134.1 |
1413936000000 | 134.57 |
1414022400000 | 135.64 |
1414108800000 | 136.05 |
1414368000000 | 135.45 |
1414454400000 | 136.59 |
1414540800000 | 136.73 |
1414627200000 | 138.53 |
1414713600000 | 141.13 |
1414972800000 | 140.91 |
1415059200000 | 139.87 |
1415145600000 | 141.26 |
1415232000000 | 141.9 |
1415318400000 | 142.06 |
1415577600000 | 142.47 |
1415664000000 | 142.79 |
1415750400000 | 142.2 |
1415836800000 | 142.26 |
1415923200000 | 142.28 |
1416182400000 | 142.27 |
1416268800000 | 142.51 |
1416355200000 | 142.09 |
1416441600000 | 142.2 |
1416528000000 | 144.7 |
1416787200000 | 144.78 |
1416873600000 | 144.43 |
1416960000000 | 144.37 |
1417046400000 | 144.71 |
1417132800000 | 144.41 |
1417392000000 | 143.28 |
1417478400000 | 144.53 |
1417564800000 | 145.86 |
1417651200000 | 144.31 |
1417737600000 | 146.14 |
1417996800000 | 145.19 |
1418083200000 | 143.2 |
1418169600000 | 141.43 |
1418256000000 | 141.74 |
1418342400000 | 139.01 |
1418601600000 | 137.74 |
1418688000000 | 136.6 |
1418774400000 | 139.25 |
1418860800000 | 143.31 |
1418947200000 | 144.48 |
1419206400000 | 145.19 |
1419292800000 | 146.12 |
1419379200000 | 146.14 |
1419811200000 | 146.81 |
1419897600000 | 146.19 |
1419984000000 | 146.13 |
1420156800000 | 146.59 |
1420416000000 | 145.04 |
1420502400000 | 143.71 |
1420588800000 | 145.84 |
1420675200000 | 148.77 |
1420761600000 | 147.5 |
1421020800000 | 147.1 |
1421107200000 | 147.76 |
1421193600000 | 146.66 |
1421280000000 | 148.96 |
1421366400000 | 151.09 |
1421625600000 | 149.89 |
1421712000000 | 150.96 |
1421798400000 | 151.75 |
1421884800000 | 155.49 |
1421971200000 | 157.72 |
1422230400000 | 158.04 |
1422316800000 | 155.57 |
1422403200000 | 154.98 |
1422489600000 | 155.25 |
1422576000000 | 154.47 |
1422835200000 | 155 |
1422921600000 | 155.43 |
1423008000000 | 155.86 |
1423094400000 | 156.85 |
1423180800000 | 157.44 |
1423440000000 | 156.9 |
1423526400000 | 157.91 |
1423612800000 | 157.8 |
1423699200000 | 158.74 |
1423785600000 | 159.5 |
1424044800000 | 159.49 |
1424131200000 | 159.72 |
1424217600000 | 160.68 |
1424304000000 | 160.51 |
1424390400000 | 161.43 |
1424649600000 | 161.81 |
1424736000000 | 162.47 |
1424822400000 | 162.42 |
1424908800000 | 164.31 |
1424995200000 | 164.08 |
1425254400000 | 164.8 |
1425340800000 | 164.27 |
1425427200000 | 165.2 |
1425513600000 | 165.99 |
1425600000000 | 166.74 |
1425859200000 | 166.75 |
1425945600000 | 166.14 |
1426032000000 | 168.2 |
1426118400000 | 169.33 |
1426204800000 | 169.99 |
1426464000000 | 170.82 |
1426550400000 | 170.31 |
1426636800000 | 171.32 |
1426723200000 | 171.58 |
1426809600000 | 170.95 |
1427068800000 | 169.27 |
1427155200000 | 169.22 |
1427241600000 | 166.57 |
1427328000000 | 166.39 |
1427414400000 | 166.88 |
1427673600000 | 169.06 |
1427760000000 | 169.21 |
1427846400000 | 168.8 |
1427932800000 | 168.03 |
1428364800000 | 169.82 |
1428451200000 | 171.43 |
1428537600000 | 173.83 |
1428624000000 | 175.43 |
1428883200000 | 175.83 |
1428969600000 | 174.42 |
1429056000000 | 176.15 |
1429142400000 | 175.1 |
1429228800000 | 172.14 |
1429488000000 | 173.2 |
1429574400000 | 173.89 |
1429660800000 | 174.66 |
1429747200000 | 174.02 |
1429833600000 | 173.73 |
1430092800000 | 173.62 |
1430179200000 | 172.3 |
1430265600000 | 168.94 |
1430352000000 | 166.42 |
1430438400000 | 166.89 |
1430697600000 | 168.18 |
1430784000000 | 166.34 |
1430870400000 | 163.75 |
1430956800000 | 164.66 |
1431043200000 | 167.58 |
1431302400000 | 168.25 |
1431388800000 | 166.39 |
1431475200000 | 165.46 |
1431561600000 | 166.19 |
1431648000000 | 165.79 |
1431907200000 | 167.12 |
1431993600000 | 170.28 |
1432080000000 | 170.6 |
1432166400000 | 170.82 |
1432252800000 | 171.85 |
1432512000000 | 171.85 |
1432598400000 | 171.74 |
1432684800000 | 173.04 |
1432771200000 | 172.05 |
1432857600000 | 170.27 |
1433116800000 | 171.25 |
1433203200000 | 168.04 |
1433289600000 | 166.58 |
1433376000000 | 165.08 |
1433462400000 | 166.35 |
1433721600000 | 164.18 |
1433808000000 | 163.45 |
1433894400000 | 164.84 |
1433980800000 | 166.09 |
1434067200000 | 164.9 |
1434326400000 | 163.89 |
1434412800000 | 164.64 |
1434499200000 | 164.54 |
1434585600000 | 163.74 |
1434672000000 | 164.35 |
1434931200000 | 165.38 |
1435017600000 | 168.67 |
1435104000000 | 167.79 |
1435190400000 | 167.31 |
1435276800000 | 167.58 |
1435536000000 | 163.8 |
1435622400000 | 164.05 |
1435708800000 | 165.65 |
1435795200000 | 165.58 |
1435881600000 | 165.31 |
1436140800000 | 164.06 |
1436227200000 | 165.55 |
1436313600000 | 161.59 |
1436400000000 | 163.01 |
1436486400000 | 163.53 |
1436745600000 | 167.45 |
1436832000000 | 168.49 |
1436918400000 | 169 |
1437004800000 | 171.04 |
1437091200000 | 171.59 |
1437350400000 | 171.43 |
1437436800000 | 170.04 |
1437523200000 | 169.64 |
1437609600000 | 167.89 |
1437696000000 | 166.43 |
1437955200000 | 163.04 |
1438041600000 | 165.07 |
1438128000000 | 166.47 |
1438214400000 | 167.88 |
1438300800000 | 166.67 |
1438560000000 | 167.31 |
1438646400000 | 167.37 |
1438732800000 | 169.12 |
1438819200000 | 167.41 |
1438905600000 | 166.55 |
1439164800000 | 167.67 |
1439251200000 | 165.01 |
1439337600000 | 162.01 |
1439424000000 | 162.99 |
1439510400000 | 163.5 |
1439769600000 | 164.41 |
1439856000000 | 164.53 |
1439942400000 | 162.53 |
1440028800000 | 157.8 |
1440115200000 | 152.09 |
1440374400000 | 143.02 |
1440460800000 | 144.94 |
1440547200000 | 147.7 |
1440633600000 | 153.42 |
1440720000000 | 154.14 |
1440979200000 | 153.32 |
1441065600000 | 148.61 |
1441152000000 | 150.16 |
1441238400000 | 152.7 |
1441324800000 | 149.97 |
1441584000000 | 149.46 |
1441670400000 | 151.67 |
1441756800000 | 152.43 |
1441843200000 | 151.36 |
1441929600000 | 150.62 |
1442188800000 | 150.08 |
1442275200000 | 151.41 |
1442361600000 | 153.04 |
1442448000000 | 152.79 |
1442534400000 | 150.21 |
1442793600000 | 152.25 |
1442880000000 | 150.62 |
1442966400000 | 149.84 |
1443052800000 | 147.01 |
1443139200000 | 149.15 |
1443398400000 | 145.71 |
1443484800000 | 144.59 |
1443571200000 | 148.21 |
1443657600000 | 148.36 |
1443744000000 | 149.07 |
1444003200000 | 152.75 |
1444089600000 | 152.41 |
1444176000000 | 154.15 |
1444262400000 | 154.38 |
1444348800000 | 154.36 |
1444608000000 | 154.26 |
1444694400000 | 152.92 |
1444780800000 | 151.35 |
1444867200000 | 154.19 |
1444953600000 | 154.97 |
1445212800000 | 155.65 |
1445299200000 | 155.01 |
1445385600000 | 154.34 |
1445472000000 | 158.27 |
1445558400000 | 161.8 |
1445817600000 | 161.44 |
1445904000000 | 160.58 |
1445990400000 | 161.89 |
1446076800000 | 162.53 |
1446163200000 | 161.25 |
1446422400000 | 162.3 |
1446508800000 | 163.87 |
1446595200000 | 165.04 |
1446681600000 | 164.77 |
1446768000000 | 166 |
1447027200000 | 164.69 |
1447113600000 | 165.24 |
1447200000000 | 164.81 |
1447286400000 | 162.65 |
1447372800000 | 161.31 |
1447632000000 | 162.43 |
1447718400000 | 164.43 |
1447804800000 | 165.8 |
1447891200000 | 165.48 |
1447977600000 | 166.85 |
1448236800000 | 167.2 |
1448323200000 | 166.67 |
1448409600000 | 167.49 |
1448496000000 | 167.8 |
1448582400000 | 167.73 |
1448841600000 | 167.51 |
1448928000000 | 168.37 |
1449014400000 | 167.64 |
1449100800000 | 161.73 |
1449187200000 | 162.41 |
1449446400000 | 162.14 |
1449532800000 | 160.28 |
1449619200000 | 158.36 |
1449705600000 | 158.63 |
1449792000000 | 155.3 |
1450051200000 | 154.25 |
1450137600000 | 157.12 |
1450224000000 | 158.85 |
1450310400000 | 159.49 |
1450396800000 | 157.34 |
1450656000000 | 156.78 |
1450742400000 | 157.06 |
1450828800000 | 160.28 |
1450915200000 | 159.38 |
1451260800000 | 158.8 |
1451347200000 | 161.13 |
1451433600000 | 160.1 |
1451520000000 | 159.74 |
1451865600000 | 157.32 |
1451952000000 | 158.45 |
1452038400000 | 156.02 |
1452124800000 | 151.5 |
1452211200000 | 149.22 |
1452470400000 | 149.25 |
1452556800000 | 149.91 |
1452643200000 | 148.18 |
1452729600000 | 148.49 |
1452816000000 | 144.37 |
1453075200000 | 144.64 |
1453161600000 | 145.01 |
1453248000000 | 142.25 |
1453334400000 | 143.6 |
1453420800000 | 147.49 |
1453680000000 | 146.05 |
1453766400000 | 146.99 |
1453852800000 | 146.47 |
1453939200000 | 145.6 |
1454025600000 | 150.15 |
1454284800000 | 149.57 |
1454371200000 | 146.79 |
1454457600000 | 144.85 |
1454544000000 | 144.33 |
1454630400000 | 142.46 |
1454889600000 | 140.03 |
1454976000000 | 137.07 |
1455062400000 | 138.38 |
1455148800000 | 134.82 |
1455235200000 | 137.38 |
1455494400000 | 140.43 |
1455580800000 | 141.91 |
1455667200000 | 144.17 |
1455753600000 | 144.82 |
1455840000000 | 144.24 |
1456099200000 | 147.1 |
1456185600000 | 145.61 |
1456272000000 | 145.05 |
1456358400000 | 146.58 |
1456444800000 | 148.24 |
1456704000000 | 148.42 |
1456790400000 | 151.2 |
1456876800000 | 153.14 |
1456963200000 | 152.84 |
1457049600000 | 152.77 |
1457308800000 | 153.15 |
1457395200000 | 150.76 |
1457481600000 | 151.69 |
1457568000000 | 149.78 |
1457654400000 | 152.36 |
1457913600000 | 153.26 |
1458000000000 | 152.22 |
1458086400000 | 152.93 |
1458172800000 | 151.88 |
1458259200000 | 152.65 |
1458518400000 | 152.98 |
1458604800000 | 153.53 |
1458691200000 | 152.99 |
1458777600000 | 152.27 |
1459209600000 | 153.32 |
1459296000000 | 152.76 |
1459382400000 | 151.9 |
1459468800000 | 151.66 |
1459728000000 | 151.24 |
1459814400000 | 149.19 |
1459900800000 | 150.41 |
1459987200000 | 149.34 |
1460073600000 | 150 |
1460332800000 | 149.68 |
1460419200000 | 151.66 |
1460505600000 | 155.11 |
1460592000000 | 155.98 |
1460678400000 | 155.4 |
1460937600000 | 155.25 |
1461024000000 | 156.24 |
1461110400000 | 156.97 |
1461196800000 | 157.28 |
1461283200000 | 157.53 |
1461542400000 | 156.73 |
1461628800000 | 156.56 |
1461715200000 | 156.51 |
1461801600000 | 155.73 |
1461888000000 | 153.22 |
1462147200000 | 152.76 |
1462233600000 | 151.08 |
1462320000000 | 150.08 |
1462406400000 | 150.98 |
1462492800000 | 150.8 |
1462752000000 | 151.09 |
1462838400000 | 152.85 |
1462924800000 | 151.63 |
1463011200000 | 151.72 |
1463097600000 | 151.83 |
1463356800000 | 152.51 |
1463443200000 | 152.02 |
1463529600000 | 152.72 |
1463616000000 | 152.37 |
1463702400000 | 153.43 |
1463961600000 | 153.41 |
1464048000000 | 155.53 |
1464134400000 | 157.25 |
1464220800000 | 157.04 |
1464307200000 | 158.3 |
1464566400000 | 158.26 |
1464652800000 | 158.24 |
1464739200000 | 157.56 |
1464825600000 | 157.89 |
1464912000000 | 155.94 |
1465171200000 | 156.27 |
1465257600000 | 157.36 |
1465344000000 | 157.34 |
1465430400000 | 157.28 |
1465516800000 | 155.38 |
1465776000000 | 153.33 |
1465862400000 | 153.11 |
1465948800000 | 153.2 |
1466035200000 | 153.7 |
1466121600000 | 153.15 |
1466380800000 | 154.68 |
1466467200000 | 156.05 |
1466553600000 | 155.88 |
1466640000000 | 157.1 |
1466726400000 | 152.53 |
1466985600000 | 150.84 |
1467072000000 | 152.44 |
1467158400000 | 155.13 |
1467244800000 | 156.81 |
1467331200000 | 157.28 |
1467590400000 | 157.31 |
1467676800000 | 156.09 |
1467763200000 | 155.99 |
1467849600000 | 156.47 |
1467936000000 | 158.65 |
1468195200000 | 160.09 |
1468281600000 | 161.27 |
1468368000000 | 161.13 |
1468454400000 | 162.07 |
1468540800000 | 162.35 |
1468800000000 | 162.75 |
1468886400000 | 163.06 |
1468972800000 | 163.96 |
1469059200000 | 163.97 |
1469145600000 | 164.37 |
1469404800000 | 164.22 |
1469491200000 | 164.32 |
1469577600000 | 164.37 |
1469664000000 | 163.15 |
1469750400000 | 162.96 |
1470009600000 | 162.93 |
1470096000000 | 161.04 |
1470182400000 | 161.37 |
1470268800000 | 162.42 |
1470355200000 | 164.42 |
1470614400000 | 164.89 |
1470700800000 | 165.18 |
1470787200000 | 164.38 |
1470873600000 | 164.97 |
1470960000000 | 165.05 |
1471219200000 | 165.21 |
1471305600000 | 163.57 |
1471392000000 | 163.23 |
1471478400000 | 163.09 |
1471564800000 | 162.66 |
1471824000000 | 162.6 |
1471910400000 | 163.37 |
1471996800000 | 163.65 |
1472083200000 | 162.89 |
1472169600000 | 162.85 |
1472428800000 | 164.36 |
1472515200000 | 164.54 |
1472601600000 | 164.3 |
1472688000000 | 163.82 |
1472774400000 | 165.35 |
1473033600000 | 166.04 |
1473120000000 | 165.62 |
1473206400000 | 165.87 |
1473292800000 | 165.16 |
1473379200000 | 162.65 |
1473638400000 | 162.7 |
1473724800000 | 160.58 |
1473811200000 | 160.27 |
1473897600000 | 161.42 |
1473984000000 | 161.86 |
1474243200000 | 162.43 |
1474329600000 | 162.61 |
1474416000000 | 164.79 |
1474502400000 | 165.23 |
1474588800000 | 164.54 |
1474848000000 | 162.43 |
1474934400000 | 163.97 |
1475020800000 | 164.67 |
1475107200000 | 163.63 |
1475193600000 | 163.85 |
1475452800000 | 164.07 |
1475539200000 | 164.58 |
1475625600000 | 164.25 |
1475712000000 | 164.54 |
1475798400000 | 163.84 |
1476057600000 | 164.75 |
1476144000000 | 164.31 |
1476230400000 | 164.5 |
1476316800000 | 163.49 |
1476403200000 | 164.38 |
1476662400000 | 163.96 |
1476748800000 | 165.71 |
1476835200000 | 166.47 |
1476921600000 | 166.84 |
1477008000000 | 167.35 |
1477267200000 | 167.67 |
1477353600000 | 167.54 |
1477440000000 | 166.32 |
1477526400000 | 165.66 |
1477612800000 | 165.11 |
1477872000000 | 164.67 |
1477958400000 | 162.8 |
1478044800000 | 160.54 |
1478131200000 | 160.34 |
1478217600000 | 159.26 |
1478476800000 | 162.95 |
1478563200000 | 163.44 |
1478649600000 | 164.93 |
1478736000000 | 166.57 |
1478822400000 | 166.12 |
1479081600000 | 167.75 |
1479168000000 | 168.5 |
1479254400000 | 169.19 |
1479340800000 | 170.02 |
1479427200000 | 170.73 |
1479686400000 | 171.14 |
1479772800000 | 172.13 |
1479859200000 | 172.75 |
1479945600000 | 172.48 |
1480032000000 | 172.56 |
1480291200000 | 172.24 |
1480377600000 | 171.83 |
1480464000000 | 171.88 |
1480550400000 | 171.42 |
1480636800000 | 170.54 |
1480896000000 | 170.36 |
1480982400000 | 171.34 |
1481068800000 | 172.89 |
1481155200000 | 176.08 |
1481241600000 | 177.84 |
1481500800000 | 176.44 |
1481587200000 | 177.19 |
1481673600000 | 175.99 |
1481760000000 | 178.84 |
1481846400000 | 178.93 |
1482105600000 | 178.77 |
1482192000000 | 180.02 |
1482278400000 | 178.94 |
1482364800000 | 178.16 |
1482451200000 | 178.23 |
1482796800000 | 178.51 |
1482883200000 | 178.81 |
1482969600000 | 177.59 |
1483056000000 | 176.54 |
1483315200000 | 176.73 |
1483401600000 | 180.02 |
1483488000000 | 180.18 |
1483574400000 | 178.99 |
1483660800000 | 179.4 |
1483920000000 | 179.1 |
1484006400000 | 178.93 |
1484092800000 | 180.91 |
1484179200000 | 178.49 |
1484265600000 | 179.41 |
1484524800000 | 179.2 |
1484611200000 | 177.69 |
1484697600000 | 178 |
1484784000000 | 178.38 |
1484870400000 | 177.88 |
1485129600000 | 176.76 |
1485216000000 | 177.58 |
1485302400000 | 179.21 |
1485388800000 | 180.35 |
1485475200000 | 179.69 |
1485734400000 | 178.89 |
1485820800000 | 176.98 |
1485907200000 | 177.98 |
1485993600000 | 177.38 |
1486080000000 | 178.7 |
1486339200000 | 178.92 |
1486425600000 | 179.63 |
1486512000000 | 179.8 |
1486598400000 | 181.11 |
1486684800000 | 182.58 |
1486944000000 | 183.73 |
1487030400000 | 184.46 |
1487116800000 | 185.39 |
1487203200000 | 184.05 |
1487289600000 | 184.64 |
1487548800000 | 184.91 |
1487635200000 | 186.98 |
1487721600000 | 186.84 |
1487808000000 | 186.22 |
1487894400000 | 186.06 |
1488153600000 | 185.34 |
1488240000000 | 184.72 |
1488326400000 | 187.55 |
1488412800000 | 187.33 |
1488499200000 | 186.63 |
1488758400000 | 185.77 |
1488844800000 | 185.57 |
1488931200000 | 185.46 |
1489017600000 | 184.89 |
1489104000000 | 184.58 |
1489363200000 | 184.98 |
1489449600000 | 184.81 |
1489536000000 | 186.18 |
1489622400000 | 185.73 |
1489708800000 | 185.63 |
1489968000000 | 185.29 |
1490054400000 | 183.04 |
1490140800000 | 182.72 |
1490227200000 | 183.28 |
1490313600000 | 183.12 |
1490572800000 | 181.68 |
1490659200000 | 183.33 |
1490745600000 | 185.29 |
1490832000000 | 185.87 |
1490918400000 | 185.86 |
1491177600000 | 186.25 |
1491264000000 | 186.17 |
1491350400000 | 185.83 |
1491436800000 | 185.96 |
1491523200000 | 186.53 |
1491782400000 | 186.95 |
1491868800000 | 186.57 |
1491955200000 | 186.26 |
1492041600000 | 185.39 |
1492473600000 | 184.46 |
1492560000000 | 183.98 |
1492646400000 | 184.27 |
1492732800000 | 185.3 |
1492992000000 | 185.15 |
1493078400000 | 185.21 |
1493164800000 | 186.15 |
1493251200000 | 186.2 |
1493337600000 | 185.44 |
1493596800000 | 185.4 |
1493683200000 | 186.18 |
1493769600000 | 185.74 |
1493856000000 | 185.32 |
1493942400000 | 185.53 |
1494201600000 | 186.72 |
1494288000000 | 187.11 |
1494374400000 | 187.88 |
1494460800000 | 187.57 |
1494547200000 | 186.78 |
1494806400000 | 186.79 |
1494892800000 | 185.54 |
1494979200000 | 182.33 |
1495065600000 | 182.16 |
1495152000000 | 182.34 |
1495411200000 | 182.46 |
1495497600000 | 182.93 |
1495584000000 | 183.76 |
1495670400000 | 184.02 |
1495756800000 | 184.36 |
1496016000000 | 184.38 |
1496102400000 | 184.15 |
1496188800000 | 183.17 |
1496275200000 | 184.61 |
1496361600000 | 184.99 |
1496620800000 | 185.09 |
1496707200000 | 184.33 |
1496793600000 | 184.47 |
1496880000000 | 184.92 |
1496966400000 | 185.48 |
1497225600000 | 184.67 |
1497312000000 | 185.58 |
1497398400000 | 184.6 |
1497484800000 | 185.28 |
1497571200000 | 185 |
1497830400000 | 186.82 |
1497916800000 | 186.22 |
1498003200000 | 185.62 |
1498089600000 | 185.64 |
1498176000000 | 185.3 |
1498435200000 | 185.68 |
1498521600000 | 183.42 |
1498608000000 | 183.38 |
1498694400000 | 181.44 |
1498780800000 | 181.48 |
1499040000000 | 182.52 |
1499126400000 | 182.56 |
1499212800000 | 183 |
1499299200000 | 180.75 |
1499385600000 | 181.28 |
1499644800000 | 181.76 |
1499731200000 | 181.32 |
1499817600000 | 182.96 |
1499904000000 | 183.81 |
1499990400000 | 184.16 |
1500249600000 | 183.96 |
1500336000000 | 182.27 |
1500422400000 | 184.13 |
1500508800000 | 182.69 |
1500595200000 | 181.93 |
1500854400000 | 181.93 |
1500940800000 | 182.15 |
1501027200000 | 182.63 |
1501113600000 | 182.34 |
1501200000000 | 180.73 |
1501459200000 | 180.24 |
1501545600000 | 180.8 |
1501632000000 | 180.06 |
1501718400000 | 179.47 |
1501804800000 | 181.41 |
1502064000000 | 181.15 |
1502150400000 | 181.67 |
1502236800000 | 180.89 |
1502323200000 | 178.89 |
1502409600000 | 177.88 |
1502668800000 | 179.39 |
1502755200000 | 180.03 |
1502841600000 | 180.82 |
1502928000000 | 178.83 |
1503014400000 | 178.15 |
1503273600000 | 177.31 |
1503360000000 | 179.28 |
1503446400000 | 178.37 |
1503532800000 | 178.41 |
1503619200000 | 177.96 |
1503878400000 | 176.91 |
1503964800000 | 175.68 |
1504051200000 | 177.66 |
1504137600000 | 179.1 |
1504224000000 | 179.89 |
1504483200000 | 179.05 |
1504569600000 | 178.23 |
1504656000000 | 178.35 |
1504742400000 | 177.88 |
1504828800000 | 177.77 |
1505088000000 | 179.83 |
1505174400000 | 180.91 |
1505260800000 | 181.3 |
1505347200000 | 181.71 |
1505433600000 | 180.7 |
1505692800000 | 181.22 |
1505779200000 | 181.25 |
1505865600000 | 181.29 |
1505952000000 | 181.63 |
1506038400000 | 181.22 |
1506297600000 | 182.17 |
1506384000000 | 183.09 |
1506470400000 | 184.07 |
1506556800000 | 183.61 |
1506643200000 | 183.87 |
1506902400000 | 185.6 |
1506988800000 | 185.93 |
1507075200000 | 186.01 |
1507161600000 | 187.19 |
1507248000000 | 186.72 |
1507507200000 | 186.46 |
1507593600000 | 186.12 |
1507680000000 | 186.01 |
1507766400000 | 186.04 |
1507852800000 | 186.73 |
1508112000000 | 187.57 |
1508198400000 | 187.93 |
1508284800000 | 187.8 |
1508371200000 | 186.68 |
1508457600000 | 187.89 |
1508716800000 | 188.05 |
1508803200000 | 187.88 |
1508889600000 | 186.46 |
1508976000000 | 188.31 |
1509062400000 | 191.07 |
1509321600000 | 190.46 |
1509408000000 | 190.38 |
1509494400000 | 191.46 |
1509580800000 | 190.64 |
1509667200000 | 191.71 |
1509926400000 | 192.4 |
1510012800000 | 192.48 |
1510099200000 | 192.68 |
1510185600000 | 191.35 |
1510272000000 | 190.54 |
1510531200000 | 189.98 |
1510617600000 | 188.17 |
1510704000000 | 186.41 |
1510790400000 | 188.39 |
1510876800000 | 188.31 |
1511136000000 | 189.02 |
1511222400000 | 190.57 |
1511308800000 | 190 |
1511395200000 | 189.35 |
1511481600000 | 188.4 |
1511740800000 | 188.17 |
1511827200000 | 189.88 |
1511913600000 | 190.16 |
1512000000000 | 189.63 |
1512086400000 | 189.84 |
1512345600000 | 190.27 |
1512432000000 | 189.95 |
1512518400000 | 189.72 |
1512604800000 | 190.18 |
1512691200000 | 191.8 |
1512950400000 | 191.85 |
1513036800000 | 192.94 |
1513123200000 | 192.64 |
1513209600000 | 191.86 |
1513296000000 | 192.65 |
1513555200000 | 193.71 |
1513641600000 | 193.13 |
1513728000000 | 192 |
1513814400000 | 192.79 |
1513900800000 | 193.26 |
1514332800000 | 192.74 |
1514419200000 | 192.51 |
1514505600000 | 191.22 |
1514851200000 | 191.96 |
1514937600000 | 193.12 |
1515024000000 | 193.84 |
1515110400000 | 195.68 |
1515369600000 | 196.84 |
1515456000000 | 197.87 |
1515542400000 | 196.9 |
1515628800000 | 196.72 |
1515715200000 | 196.32 |
1515974400000 | 195.14 |
1516060800000 | 195.42 |
1516147200000 | 196.12 |
1516233600000 | 196.02 |
1516320000000 | 197.25 |
1516579200000 | 197.97 |
1516665600000 | 198.32 |
1516752000000 | 197.16 |
1516838400000 | 195.44 |
1516924800000 | 197.69 |
1517184000000 | 197.71 |
1517270400000 | 194.92 |
1517356800000 | 194.16 |
1517443200000 | 193.96 |
1517529600000 | 191 |
1517788800000 | 185.84 |
1517875200000 | 185.95 |
1517961600000 | 186.9 |
1518048000000 | 182.99 |
1518134400000 | 183.12 |
1518393600000 | 184.86 |
1518480000000 | 184.14 |
1518566400000 | 185.75 |
1518652800000 | 186.86 |
1518739200000 | 187.86 |
1518998400000 | 188.54 |
1519084800000 | 188.5 |
1519171200000 | 188.45 |
1519257600000 | 188.27 |
1519344000000 | 190.72 |
1519603200000 | 192.44 |
1519689600000 | 191.63 |
1519776000000 | 190.28 |
1519862400000 | 188.37 |
1519948800000 | 186.24 |
1520208000000 | 187.2 |
1520294400000 | 187.41 |
1520380800000 | 187.21 |
1520467200000 | 189.11 |
1520553600000 | 191.28 |
1520812800000 | 192.02 |
1520899200000 | 190.16 |
1520985600000 | 189.87 |
1521072000000 | 190.25 |
1521158400000 | 190.97 |
1521417600000 | 188.26 |
1521504000000 | 189.24 |
1521590400000 | 189.23 |
1521676800000 | 185.72 |
1521763200000 | 181.62 |
1522022400000 | 183.06 |
1522108800000 | 182.85 |
1522195200000 | 182.63 |
1522281600000 | 184.92 |
1522713600000 | 183.95 |
1522800000000 | 184.32 |
1522886400000 | 187.15 |
1522972800000 | 184.41 |
1523232000000 | 184.36 |
1523318400000 | 186.24 |
1523404800000 | 185.19 |
1523491200000 | 186.91 |
1523577600000 | 186.58 |
1523836800000 | 186.79 |
1523923200000 | 188.46 |
1524009600000 | 188.83 |
1524096000000 | 188.61 |
1524182400000 | 188.39 |
1524441600000 | 188.93 |
1524528000000 | 187.8 |
1524614400000 | 187.81 |
1524700800000 | 190.12 |
1524787200000 | 190.82 |
1525046400000 | 190.52 |
1525132800000 | 191.79 |
1525219200000 | 191.61 |
1525305600000 | 191.07 |
1525392000000 | 192.87 |
1525651200000 | 193.82 |
1525737600000 | 194.73 |
1525824000000 | 195.87 |
1525910400000 | 196.79 |
1525996800000 | 196.69 |
1526256000000 | 196.66 |
1526342400000 | 196.83 |
1526428800000 | 198.45 |
1526515200000 | 198.49 |
1526601600000 | 198.41 |
1526860800000 | 199.53 |
1526947200000 | 199.13 |
1527033600000 | 199.6 |
1527120000000 | 198.95 |
1527206400000 | 199.62 |
1527465600000 | 199.91 |
1527552000000 | 198.73 |
1527638400000 | 199.11 |
1527724800000 | 197.59 |
1527811200000 | 199.29 |
1528070400000 | 200.06 |
1528156800000 | 200.35 |
1528243200000 | 200.02 |
1528329600000 | 199.38 |
1528416000000 | 200.15 |
1528675200000 | 200.11 |
1528761600000 | 200.63 |
1528848000000 | 200.37 |
1528934400000 | 202.44 |
1529020800000 | 202.09 |
1529280000000 | 201.33 |
1529366400000 | 200.65 |
1529452800000 | 201.16 |
1529539200000 | 199.46 |
1529625600000 | 199.77 |
1529884800000 | 196.21 |
1529971200000 | 196.81 |
1530057600000 | 196.68 |
1530144000000 | 197.06 |
1530230400000 | 196.57 |
1530489600000 | 196.83 |
1530576000000 | 196.17 |
1530662400000 | 196.28 |
1530748800000 | 196.44 |
1530835200000 | 197.1 |
1531094400000 | 198.88 |
1531180800000 | 199.89 |
1531267200000 | 198.15 |
1531353600000 | 199.97 |
1531440000000 | 200.75 |
1531699200000 | 199.78 |
1531785600000 | 200.7 |
1531872000000 | 201.67 |
1531958400000 | 201.55 |
1532044800000 | 200.41 |
1532304000000 | 200.46 |
1532390400000 | 201.4 |
1532476800000 | 202.99 |
1532563200000 | 203.35 |
1532649600000 | 202.99 |
1532908800000 | 201.27 |
1532995200000 | 201.86 |
1533081600000 | 202.15 |
1533168000000 | 202.79 |
1533254400000 | 203.93 |
1533513600000 | 204.65 |
1533600000000 | 204.97 |
1533686400000 | 204.77 |
1533772800000 | 205.2 |
1533859200000 | 205.36 |
1534118400000 | 204.17 |
1534204800000 | 206.01 |
1534291200000 | 204.97 |
1534377600000 | 204.78 |
1534464000000 | 205.1 |
1534723200000 | 205.45 |
1534809600000 | 204.78 |
1534896000000 | 203.94 |
1534982400000 | 203.78 |
1535068800000 | 204.02 |
1535328000000 | 205.1 |
1535414400000 | 204.68 |
1535500800000 | 205.74 |
1535587200000 | 205.44 |
1535673600000 | 205.45 |
1535932800000 | 205.23 |
1536019200000 | 205.43 |
1536105600000 | 202.97 |
1536192000000 | 202.08 |
1536278400000 | 202.41 |
1536537600000 | 202.33 |
1536624000000 | 202.98 |
1536710400000 | 202.67 |
1536796800000 | 202.84 |
1536883200000 | 203.59 |
1537142400000 | 202.45 |
1537228800000 | 203.32 |
1537315200000 | 204.44 |
1537401600000 | 204.65 |
1537488000000 | 205.04 |
1537747200000 | 203.89 |
1537833600000 | 204.11 |
1537920000000 | 204.46 |
1538006400000 | 205.66 |
1538092800000 | 206.32 |
1538352000000 | 207.09 |
1538438400000 | 206.84 |
1538524800000 | 207.14 |
1538611200000 | 205.34 |
1538697600000 | 204.06 |
1538956800000 | 203.9 |
1539043200000 | 203.45 |
1539129600000 | 198.06 |
1539216000000 | 193.27 |
1539302400000 | 195.26 |
1539561600000 | 193.93 |
1539648000000 | 197.44 |
1539734400000 | 198.15 |
1539820800000 | 196.41 |
1539907200000 | 195.92 |
1540166400000 | 195.75 |
1540252800000 | 193.71 |
1540339200000 | 190.65 |
1540425600000 | 192.27 |
1540512000000 | 190.19 |
1540771200000 | 189.39 |
1540857600000 | 191.72 |
1540944000000 | 194.83 |
1541030400000 | 195.64 |
1541116800000 | 196.17 |
1541376000000 | 195.89 |
1541462400000 | 196.47 |
1541548800000 | 198.62 |
1541635200000 | 199.27 |
1541721600000 | 198.54 |
1541980800000 | 197.18 |
1542067200000 | 196.44 |
1542153600000 | 195 |
1542240000000 | 196.03 |
1542326400000 | 195.32 |
1542585600000 | 192.36 |
1542672000000 | 189.95 |
1542758400000 | 191.14 |
1542844800000 | 190.92 |
1542931200000 | 191.21 |
1543190400000 | 193.53 |
1543276800000 | 194.42 |
1543363200000 | 197.47 |
1543449600000 | 196.17 |
1543536000000 | 197.77 |
1543795200000 | 199.91 |
1543881600000 | 195.39 |
1543968000000 | 194.61 |
1544054400000 | 192 |
1544140800000 | 189.64 |
1544400000000 | 188.28 |
1544486400000 | 189.29 |
1544572800000 | 190.78 |
1544659200000 | 190.97 |
1544745600000 | 188.97 |
1545004800000 | 185.81 |
1545091200000 | 184.84 |
1545177600000 | 182.76 |
1545264000000 | 180.01 |
1545350400000 | 177.53 |
1545609600000 | 174.79 |
1545868800000 | 180.03 |
1545955200000 | 180.49 |
1546214400000 | 181.77 |
1546387200000 | 182.58 |
1546473600000 | 179.63 |
1546560000000 | 183.93 |
1546819200000 | 184.98 |
1546905600000 | 186.64 |
1546992000000 | 187.25 |
1547078400000 | 187.7 |
1547164800000 | 188.45 |
1547424000000 | 187.75 |
1547510400000 | 189.84 |
1547596800000 | 190.85 |
1547683200000 | 191.88 |
1547769600000 | 194.4 |
1548028800000 | 194.44 |
1548115200000 | 192.63 |
1548201600000 | 192.3 |
1548288000000 | 193.28 |
1548374400000 | 194.41 |
1548633600000 | 192.6 |
1548720000000 | 192.95 |
1548806400000 | 194.58 |
1548892800000 | 195.51 |
1548979200000 | 195.71 |
1549238400000 | 197.07 |
1549324800000 | 198.6 |
1549411200000 | 198.78 |
1549497600000 | 197.33 |
1549584000000 | 197.08 |
1549843200000 | 198.1 |
1549929600000 | 199.87 |
1550016000000 | 200.8 |
1550102400000 | 200.65 |
1550188800000 | 202.38 |
1550448000000 | 202.29 |
1550534400000 | 202.05 |
1550620800000 | 202.64 |
1550707200000 | 202.23 |
1550793600000 | 203.34 |
1551052800000 | 203.81 |
1551139200000 | 203.55 |
1551225600000 | 203.14 |
1551312000000 | 202.28 |
1551398400000 | 203.23 |
1551657600000 | 203.87 |
1551744000000 | 203.83 |
1551830400000 | 202.73 |
1551916800000 | 202.63 |
1552003200000 | 201.4 |
1552262400000 | 203.92 |
1552348800000 | 204.06 |
1552435200000 | 204.51 |
1552521600000 | 204.69 |
1552608000000 | 205.53 |
1552867200000 | 206.34 |
1552953600000 | 206.41 |
1553040000000 | 205.49 |
1553126400000 | 206.86 |
1553212800000 | 205.11 |
1553472000000 | 203.47 |
1553558400000 | 205.78 |
1553644800000 | 205.55 |
1553731200000 | 206.06 |
1553817600000 | 207.49 |
1554076800000 | 210.03 |
1554163200000 | 210.68 |
1554249600000 | 211.29 |
1554336000000 | 211.45 |
1554422400000 | 212.1 |
1554681600000 | 211.67 |
1554768000000 | 210.68 |
1554854400000 | 211.78 |
1554940800000 | 211.17 |
1555027200000 | 211.44 |
1555286400000 | 211.75 |
1555372800000 | 212.15 |
1555459200000 | 211.88 |
1555545600000 | 212.88 |
1555977600000 | 214.8 |
1556064000000 | 214.38 |
1556150400000 | 215.03 |
1556236800000 | 215.5 |
1556496000000 | 215.7 |
1556582400000 | 215.2 |
1556668800000 | 213.78 |
1556755200000 | 214.14 |
1556841600000 | 215.68 |
1557100800000 | 214.37 |
1557187200000 | 211.67 |
1557273600000 | 210.93 |
1557360000000 | 208.93 |
1557446400000 | 209.37 |
1557705600000 | 205.47 |
1557792000000 | 207.25 |
1557878400000 | 208.37 |
1557964800000 | 210.34 |
1558051200000 | 209.64 |
1558310400000 | 208.6 |
1558396800000 | 209.61 |
1558483200000 | 209.58 |
1558569600000 | 207.22 |
1558656000000 | 207.04 |
1558915200000 | 207.45 |
1559001600000 | 206.79 |
1559088000000 | 205.62 |
1559174400000 | 206.29 |
1559260800000 | 204.26 |
1559520000000 | 203.3 |
1559606400000 | 205.66 |
1559692800000 | 206.82 |
1559779200000 | 207.1 |
1559865600000 | 208.16 |
1560124800000 | 209.6 |
1560211200000 | 210.2 |
1560297600000 | 209.57 |
1560384000000 | 210.67 |
1560470400000 | 210.87 |
1560729600000 | 210.74 |
1560816000000 | 213.45 |
1560902400000 | 214.19 |
1560988800000 | 214.93 |
1561075200000 | 213.8 |
1561334400000 | 212.46 |
1561420800000 | 211.17 |
1561507200000 | 210.91 |
1561593600000 | 212.14 |
1561680000000 | 212.94 |
1561939200000 | 215.62 |
1562025600000 | 216.6 |
1562112000000 | 218.13 |
1562198400000 | 218.44 |
1562284800000 | 218.7 |
1562544000000 | 217.57 |
1562630400000 | 217.57 |
1562716800000 | 217.52 |
1562803200000 | 218.01 |
1562889600000 | 218.71 |
1563148800000 | 218.77 |
1563235200000 | 219.06 |
1563321600000 | 218.01 |
1563408000000 | 218.01 |
1563494400000 | 217.7 |
1563753600000 | 217.92 |
1563840000000 | 220.43 |
1563926400000 | 221.43 |
1564012800000 | 220.06 |
1564099200000 | 221.31 |
1564358400000 | 220.78 |
1564444800000 | 219.91 |
1564531200000 | 218.51 |
1564617600000 | 218.47 |
1564704000000 | 215.04 |
1564963200000 | 208.18 |
1565049600000 | 209.18 |
1565136000000 | 209.16 |
1565222400000 | 212.7 |
1565308800000 | 211.63 |
1565568000000 | 209.53 |
1565654400000 | 211.4 |
1565740800000 | 207.77 |
1565827200000 | 208.13 |
1565913600000 | 210.74 |
1566172800000 | 213.1 |
1566259200000 | 212.23 |
1566345600000 | 213.64 |
1566432000000 | 213.38 |
1566518400000 | 209.54 |
1566777600000 | 210.14 |
1566864000000 | 210.44 |
1566950400000 | 211.6 |
1567036800000 | 213.8 |
1567123200000 | 215.7 |
1567382400000 | 216.36 |
1567468800000 | 215.3 |
1567555200000 | 216.41 |
1567641600000 | 218.75 |
1567728000000 | 219.2 |
1567987200000 | 219.1 |
1568073600000 | 219.38 |
1568160000000 | 221.85 |
1568246400000 | 221.97 |
1568332800000 | 221.45 |
1568592000000 | 222.4 |
1568678400000 | 221.69 |
1568764800000 | 221.41 |
1568851200000 | 221.74 |
1568937600000 | 222.24 |
1569196800000 | 222.19 |
1569283200000 | 220.95 |
1569369600000 | 221.74 |
1569456000000 | 222.08 |
1569542400000 | 221.18 |
1569801600000 | 222.48 |
1569888000000 | 220.1 |
1569974400000 | 215.98 |
1570060800000 | 216.15 |
1570147200000 | 218.34 |
1570406400000 | 217.85 |
1570492800000 | 216.12 |
1570579200000 | 216.96 |
1570665600000 | 217.49 |
1570752000000 | 220.12 |
1571011200000 | 220.09 |
1571097600000 | 221.87 |
1571184000000 | 221.53 |
1571270400000 | 220.99 |
1571356800000 | 220.07 |
1571616000000 | 221.29 |
1571702400000 | 221.19 |
1571788800000 | 221.78 |
1571875200000 | 222.8 |
1571961600000 | 223.72 |
1572220800000 | 224.61 |
1572307200000 | 224.34 |
1572393600000 | 224.5 |
1572480000000 | 223.55 |
1572566400000 | 225.16 |
1572825600000 | 226.53 |
1572912000000 | 228.07 |
1572998400000 | 228.14 |
1573084800000 | 229.36 |
1573171200000 | 229.89 |
1573430400000 | 229.19 |
1573516800000 | 230.02 |
1573603200000 | 229.68 |
1573689600000 | 229.63 |
1573776000000 | 230.3 |
1574035200000 | 230.06 |
1574121600000 | 230.18 |
1574208000000 | 229.47 |
1574294400000 | 228.66 |
1574380800000 | 229.88 |
1574640000000 | 232.1 |
1574726400000 | 232.37 |
1574812800000 | 233.54 |
1574899200000 | 233.25 |
1574985600000 | 231.74 |
1575244800000 | 229.41 |
1575331200000 | 227.94 |
1575417600000 | 228.99 |
1575504000000 | 229.22 |
1575590400000 | 231.84 |
1575849600000 | 231.13 |
1575936000000 | 230.43 |
1576022400000 | 231.08 |
1576108800000 | 232.05 |
1576195200000 | 232.97 |
1576454400000 | 234.58 |
1576540800000 | 234.43 |
1576627200000 | 234.87 |
1576713600000 | 235.7 |
1576800000000 | 237.31 |
1577059200000 | 237.31 |
1577145600000 | 237.36 |
1577404800000 | 237.19 |
1577664000000 | 235.34 |
1577750400000 | 235.31 |
1577923200000 | 237.46 |
1578009600000 | 236.95 |
1578268800000 | 236.21 |
1578355200000 | 237.11 |
1578441600000 | 237.89 |
1578528000000 | 239.78 |
1578614400000 | 239.45 |
1578873600000 | 240.12 |
1578960000000 | 240.57 |
1579046400000 | 240.07 |
1579132800000 | 241.64 |
1579219200000 | 243.54 |
1579478400000 | 243.76 |
1579564800000 | 242.6 |
1579651200000 | 243.33 |
1579737600000 | 243.44 |
1579824000000 | 242.87 |
1580083200000 | 239.21 |
1580169600000 | 240.9 |
1580256000000 | 240.9 |
1580342400000 | 239.39 |
1580428800000 | 235.51 |
1580688000000 | 236.85 |
1580774400000 | 240.8 |
1580860800000 | 243.71 |
1580947200000 | 245.51 |
1581033600000 | 244.5 |
1581292800000 | 246.07 |
1581379200000 | 247.32 |
1581465600000 | 249.32 |
1581552000000 | 250 |
1581638400000 | 250.22 |
1581897600000 | 250.47 |
1581984000000 | 249.54 |
1582070400000 | 251.42 |
1582156800000 | 250.01 |
1582243200000 | 246.98 |
1582502400000 | 239.63 |
1582588800000 | 233.64 |
1582675200000 | 232.19 |
1582761600000 | 222 |
1582848000000 | 218.16 |
1583107200000 | 221.75 |
1583193600000 | 218.2 |
1583280000000 | 224.6 |
1583366400000 | 219.22 |
1583452800000 | 212.37 |
1583712000000 | 195.37 |
1583798400000 | 201.72 |
1583884800000 | 195.5 |
1583971200000 | 179.74 |
1584057600000 | 189.34 |
1584316800000 | 170.66 |
1584403200000 | 179.1 |
1584489600000 | 171.83 |
1584576000000 | 175.13 |
1584662400000 | 172.37 |
1584921600000 | 165.86 |
1585008000000 | 179.3 |
1585094400000 | 183.6 |
1585180800000 | 188.76 |
1585267200000 | 183.79 |
1585526400000 | 188.01 |
1585612800000 | 187.74 |
1585699200000 | 181.36 |
1585785600000 | 184.33 |
1585872000000 | 182.76 |
1586131200000 | 193.24 |
1586217600000 | 193.59 |
1586304000000 | 198.1399 |
1586390400000 | 200.05 |
1586822400000 | 202.95 |
1586908800000 | 199.51 |
1586995200000 | 200.82 |
1587081600000 | 205.52 |
1587340800000 | 203.61 |
1587427200000 | 197.8 |
1587513600000 | 201.9199 |
1587600000000 | 202.75 |
1587686400000 | 204.09 |
1587945600000 | 207.48 |
1588032000000 | 207.97 |
1588118400000 | 212.56 |
1588204800000 | 209.11 |
1588291200000 | 203.52 |
1588550400000 | 204.02 |
1588636800000 | 207.55 |
1588723200000 | 207.69 |
1588809600000 | 209.97 |
1588896000000 | 211.91 |
1589155200000 | 212.8 |
1589241600000 | 209.08 |
1589328000000 | 206.38 |
1589414400000 | 206.74 |
1589500800000 | 207.59 |
1589760000000 | 212.73 |
1589846400000 | 210.72 |
1589932800000 | 213.03 |
1590019200000 | 212.41 |
1590105600000 | 212.95 |
1590364800000 | 214.03 |
1590451200000 | 215.6 |
1590537600000 | 217.93 |
1590624000000 | 217.36 |
1590710400000 | 216.13 |
1590969600000 | 217.86 |
1591056000000 | 219.46 |
1591142400000 | 222.49 |
1591228800000 | 219.76 |
1591315200000 | 225.08 |
1591574400000 | 227.43 |
1591660800000 | 225.23 |
1591747200000 | 224.4 |
1591833600000 | 213.27 |
1591920000000 | 216.61 |
1592179200000 | 216.24 |
1592265600000 | 221.9 |
1592352000000 | 222.08 |
1592438400000 | 221.96 |
1592524800000 | 222.31 |
1592784000000 | 221.83 |
1592870400000 | 222.13 |
1592956800000 | 218.07 |
1593043200000 | 220.37 |
1593129600000 | 217.42 |
1593388800000 | 218.15 |
1593475200000 | 220.84 |
1593561600000 | 221.24 |
1593648000000 | 223.71 |
1593734400000 | 223.51 |
1593993600000 | 225.87 |
1594080000000 | 224.42 |
1594166400000 | 224.55 |
1594252800000 | 224.26 |
1594339200000 | 225.21 |
1594598400000 | 223.68 |
1594684800000 | 224.39 |
1594771200000 | 226.95 |
1594857600000 | 225.53 |
1594944000000 | 226.3 |
1595203200000 | 227.86 |
1595289600000 | 228.07 |
1595376000000 | 226.53 |
1595462400000 | 224.83 |
1595548800000 | 222.57 |
1595808000000 | 221.89 |
1595894400000 | 221.83 |
1595980800000 | 222.87 |
1596067200000 | 221.04 |
1596153600000 | 220.47 |
1596412800000 | 223.79 |
1596499200000 | 224.8 |
1596585600000 | 224.35 |
1596672000000 | 225.52 |
1596758400000 | 226.05 |
1597017600000 | 226.83 |
1597104000000 | 226.88 |
1597190400000 | 228.89 |
1597276800000 | 228.39 |
1597363200000 | 227.94 |
1597622400000 | 228.18 |
1597708800000 | 227.58 |
1597795200000 | 227.5 |
1597881600000 | 227.72 |
1597968000000 | 229.29 |
1598227200000 | 230.91 |
1598313600000 | 231.36 |
1598400000000 | 233.55 |
1598486400000 | 233.81 |
1598572800000 | 233.03 |
1598832000000 | 231.33 |
1598918400000 | 232.62 |
1599004800000 | 237.12 |
1599091200000 | 231.27 |
1599177600000 | 229.54 |
1599436800000 | 229.7 |
1599523200000 | 225.76 |
1599609600000 | 228.78 |
1599696000000 | 225.55 |
1599782400000 | 226.27 |
1600041600000 | 228.33 |
1600128000000 | 229.9 |
1600214400000 | 230.14 |
1600300800000 | 228.66 |
1600387200000 | 226.4 |
1600646400000 | 224.89 |
1600732800000 | 226.72 |
1600819200000 | 223.89 |
1600905600000 | 223.56 |
1600992000000 | 226.46 |
1601251200000 | 229.8 |
1601337600000 | 227.66 |
1601424000000 | 228.48 |
1601510400000 | 229.75 |
1601596800000 | 228.62 |
1601856000000 | 231.03 |
1601942400000 | 229.55 |
1602028800000 | 232.58 |
1602115200000 | 234.64 |
1602201600000 | 235.22 |
1602460800000 | 238 |
1602547200000 | 238.27 |
1602633600000 | 236.98 |
1602720000000 | 236.42 |
1602806400000 | 236.25 |
1603065600000 | 233.32 |
1603152000000 | 232.83 |
1603238400000 | 231.57 |
1603324800000 | 232.76 |
1603411200000 | 233.47 |
1603670400000 | 230.12 |
1603756800000 | 229.08 |
1603843200000 | 223.91 |
1603929600000 | 226.6 |
1604016000000 | 224.04 |
1604275200000 | 226.99 |
1604361600000 | 229.76 |
1604448000000 | 234.57 |
1604534400000 | 237.49 |
1604620800000 | 237.02 |
1604880000000 | 241.01 |
1604966400000 | 241.41 |
1605052800000 | 244.87 |
1605139200000 | 242.04 |
1605225600000 | 243.63 |
1605484800000 | 246.46 |
1605571200000 | 245.61 |
1605657600000 | 244.52 |
1605744000000 | 245.44 |
1605830400000 | 244.85 |
1606089600000 | 246.56 |
1606176000000 | 248.93 |
1606262400000 | 248.51 |
1606348800000 | 248.77 |
1606435200000 | 248.93 |
1606694400000 | 246.73 |
1606780800000 | 247.89 |
1606867200000 | 247.42 |
1606953600000 | 246.61 |
1607040000000 | 248.99 |
1607299200000 | 248.93 |
1607385600000 | 249.87 |
1607472000000 | 249.46 |
1607558400000 | 248.64 |
1607644800000 | 248.57 |
1607904000000 | 248.14 |
1607990400000 | 249.75 |
1608076800000 | 250.27 |
1608163200000 | 251.06 |
1608249600000 | 250.48 |
1608508800000 | 248.96 |
1608595200000 | 249.75 |
1608681600000 | 250.31 |
1608768000000 | 251.23 |
1609113600000 | 252 |
1609200000000 | 252.01 |
1609286400000 | 251.52 |
1609372800000 | 253.09 |
1609718400000 | 250.96 |
1609804800000 | 252.28 |
1609891200000 | 253.66 |
1609977600000 | 257.5 |
1610064000000 | 259.82 |
1610323200000 | 260.19 |
1610409600000 | 260.75 |
1610496000000 | 261.23 |
1610582400000 | 261.7799 |
1610668800000 | 260.3 |
1610928000000 | 260.45 |
1611014400000 | 261.31 |
1611100800000 | 264.39 |
1611187200000 | 263.91 |
1611273600000 | 262.29 |
1611532800000 | 263.25 |
1611619200000 | 261.82 |
1611705600000 | 258.04 |
1611792000000 | 258.38 |
1611878400000 | 253.27 |
1612137600000 | 258.47 |
1612224000000 | 263.1 |
1612310400000 | 263.95 |
1612396800000 | 266.37 |
1612483200000 | 267.04 |
1612742400000 | 268.81 |
1612828800000 | 268.01 |
1612915200000 | 267.52 |
1613001600000 | 268.24 |
1613088000000 | 269.57 |
1613347200000 | 270.45 |
1613433600000 | 270.5899 |
1613520000000 | 271.31 |
1613606400000 | 268.86 |
1613692800000 | 268.36 |
1613952000000 | 266.14 |
1614038400000 | 265.69 |
1614124800000 | 267.45 |
1614211200000 | 261.76 |
1614297600000 | 260.0899 |
1614556800000 | 267.22 |
1614643200000 | 265.5 |
1614729600000 | 263.27 |
1614816000000 | 260.3399 |
1614902400000 | 264.96 |
1615161600000 | 265.31 |
1615248000000 | 268.39 |
1615334400000 | 269.42 |
1615420800000 | 271.4 |
1615507200000 | 272.06 |
1615766400000 | 273.89 |
1615852800000 | 274.52 |
1615939200000 | 274.39 |
1616025600000 | 271.62 |
1616112000000 | 271.37 |
1616371200000 | 271.95 |
1616457600000 | 270.85 |
1616544000000 | 269.31 |
1616630400000 | 271.42 |
1616716800000 | 274.96 |
1616976000000 | 275.04 |
1617062400000 | 275.91 |
1617148800000 | 275.91 |
1617235200000 | 278.67 |
1617667200000 | 280.06 |
1617753600000 | 278.81 |
1617840000000 | 280.33 |
1617926400000 | 281.57 |
1618185600000 | 280.66 |
1618272000000 | 281.46 |
1618358400000 | 280.3 |
1618444800000 | 282.8 |
1618531200000 | 283.64 |
1618790400000 | 281.75 |
1618876800000 | 278.41 |
1618963200000 | 280.3 |
1619049600000 | 279.92 |
1619136000000 | 281.5 |
1619395200000 | 282.08 |
1619481600000 | 281.79 |
1619568000000 | 281.61 |
1619654400000 | 281.86 |
1619740800000 | 281.0899 |
1620000000000 | 280.8399 |
1620086400000 | 279.33 |
1620172800000 | 280.82 |
1620259200000 | 281.19 |
1620345600000 | 282.0899 |
1620604800000 | 280.01 |
1620691200000 | 276.76 |
1620777600000 | 273.61 |
1620864000000 | 274.71 |
1620950400000 | 277.8399 |
1621209600000 | 277.17 |
1621296000000 | 275.63 |
1621382400000 | 273.97 |
1621468800000 | 276.63 |
1621555200000 | 277.57 |
1621814400000 | 278.87 |
1621900800000 | 278.51 |
1621987200000 | 279.77 |
1622073600000 | 280.36 |
1622160000000 | 281.8399 |
1622419200000 | 280.74 |
1622505600000 | 281.08 |
1622592000000 | 282.3 |
1622678400000 | 282.74 |
1622764800000 | 284.2 |
1623024000000 | 284.16 |
1623110400000 | 284.46 |
1623196800000 | 283.79 |
1623283200000 | 285.12 |
1623369600000 | 287.22 |
1623628800000 | 287.44 |
1623715200000 | 287.07 |
1623801600000 | 286.49 |
1623888000000 | 289.29 |
1623974400000 | 287.5899 |
1624233600000 | 288.49 |
1624320000000 | 290.56 |
1624406400000 | 289.35 |
1624492800000 | 291.39 |
1624579200000 | 292.01 |
1624838400000 | 292.58 |
1624924800000 | 293.08 |
1625011200000 | 293.48 |
1625097600000 | 294.1 |
1625184000000 | 296.0899 |
1625443200000 | 296.14 |
1625529600000 | 296.0899 |
1625616000000 | 297.23 |
1625702400000 | 293.11 |
1625788800000 | 295.67 |
1626048000000 | 297.08 |
1626134400000 | 297.35 |
1626220800000 | 297.05 |
1626307200000 | 295.76 |
1626393600000 | 294.1 |
1626652800000 | 289.57 |
1626739200000 | 293.3399 |
1626825600000 | 295.54 |
1626912000000 | 296.5299 |
1626998400000 | 299.45 |
1627257600000 | 298.72 |
1627344000000 | 296.96 |
1627430400000 | 297.89 |
1627516800000 | 297.86 |
1627603200000 | 296.5299 |
1627862400000 | 296.96 |
1627948800000 | 298.93 |
1628035200000 | 298.9 |
1628121600000 | 300.68 |
1628208000000 | 302.08 |
1628467200000 | 302.35 |
1628553600000 | 303.11 |
1628640000000 | 303.5299 |
1628726400000 | 304.2799 |
1628812800000 | 303.32 |
1629072000000 | 302.9 |
1629158400000 | 302.54 |
1629244800000 | 300.96 |
1629331200000 | 299.81 |
1629417600000 | 301.24 |
1629676800000 | 303.16 |
1629763200000 | 304.02 |
1629849600000 | 304.75 |
1629936000000 | 303.11 |
1630022400000 | 304.82 |
1630281600000 | 305.91 |
1630368000000 | 305.69 |
1630454400000 | 305.51 |
1630540800000 | 306.15 |
1630627200000 | 306.29 |
1630886400000 | 307.46 |
1630972800000 | 306.77 |
1631059200000 | 306.17 |
1631145600000 | 305.04 |
1631232000000 | 303.5299 |
1631491200000 | 304.42 |
1631577600000 | 303.26 |
1631664000000 | 304.31 |
1631750400000 | 305.2799 |
1631836800000 | 303.77 |
1632096000000 | 299.15 |
1632182400000 | 299.56 |
1632268800000 | 301.54 |
1632355200000 | 304.3399 |
1632441600000 | 304.9 |
1632700800000 | 304.68 |
1632787200000 | 299.41 |
1632873600000 | 300.3 |
1632960000000 | 299.07 |
1633046400000 | 300.17 |
1633305600000 | 296.5899 |
1633392000000 | 299.39 |
1633478400000 | 300.26 |
1633564800000 | 303.05 |
1633651200000 | 302.27 |
1633910400000 | 301.21 |
1633996800000 | 301.24 |
1634083200000 | 302 |
1634169600000 | 306.07 |
1634256000000 | 308.07 |
1634515200000 | 308.55 |
1634601600000 | 309.5899 |
1634688000000 | 310.5899 |
1634774400000 | 310.94 |
1634860800000 | 310.91 |
1635120000000 | 312.85 |
1635206400000 | 314.12 |
1635292800000 | 312.13 |
1635379200000 | 312.56 |
1635465600000 | 314.75 |
1635724800000 | 316.26 |
1635811200000 | 316.95 |
1635897600000 | 318.38 |
1635984000000 | 320.65 |
1636070400000 | 321.11 |
1636329600000 | 320.92 |
1636416000000 | 320.26 |
1636502400000 | 319.3399 |
1636588800000 | 320.92 |
1636675200000 | 323.73 |
1636934400000 | 324.68 |
1637020800000 | 327.2799 |
1637107200000 | 327.24 |
1637193600000 | 326.31 |
1637280000000 | 326.58 |
1637539200000 | 326.62 |
1637625600000 | 325.44 |
1637712000000 | 327.45 |
1637798400000 | 327.49 |
1637884800000 | 317.27 |
1638144000000 | 320.57 |
1638230400000 | 315.7 |
1638316800000 | 312.39 |
1638403200000 | 315.46 |
1638489600000 | 313.83 |
1638748800000 | 316.81 |
1638835200000 | 324.2 |
1638921600000 | 323.11 |
1639008000000 | 322.12 |
1639094400000 | 322.63 |
1639353600000 | 320.7799 |
1639440000000 | 318.47 |
1639526400000 | 322.4 |
1639612800000 | 320.23 |
1639699200000 | 318.89 |
1639958400000 | 314.15 |
1640044800000 | 320.24 |
1640131200000 | 321.57 |
1640217600000 | 324.33 |
1640304000000 | 323.88 |
1640563200000 | 327.08 |
1640649600000 | 327.99 |
1640736000000 | 326.89 |
1640822400000 | 326.94 |
1640908800000 | 325.35 |
1641168000000 | 328.54 |
1641254400000 | 328.68 |
1641340800000 | 323.4 |
1641427200000 | 322.61 |
1641513600000 | 320.35 |
1641772800000 | 320 |
1641859200000 | 322.22 |
1641945600000 | 322.08 |
1642032000000 | 317.92 |
1642118400000 | 317.46 |
1642377600000 | 318.5299 |
1642464000000 | 314.9 |
1642550400000 | 312.3 |
1642636800000 | 310.75 |
1642723200000 | 305.1 |
1642982400000 | 304.18 |
1643068800000 | 301.92 |
1643155200000 | 301.93 |
1643241600000 | 302.7 |
1643328000000 | 307.0299 |
1643587200000 | 311.41 |
1643673600000 | 313.1 |
1643760000000 | 313.92 |
1643846400000 | 304.85 |
1643932800000 | 305.22 |
1644192000000 | 305 |
1644278400000 | 307.48 |
1644364800000 | 312.22 |
1644451200000 | 308.02 |
1644537600000 | 305 |
1644796800000 | 304.49 |
1644883200000 | 307.65 |
1644969600000 | 308.25 |
1645056000000 | 303.27 |
1645142400000 | 301.49 |
1645401600000 | 300.72 |
1645488000000 | 297.96 |
1645574400000 | 294.42 |
1645660800000 | 298.67 |
1645747200000 | 302.55 |
1646006400000 | 302.65 |
1646092800000 | 300.66 |
1646179200000 | 305.75 |
1646265600000 | 303.8399 |
1646352000000 | 302.54 |
1646611200000 | 295.24 |
1646697600000 | 293.08 |
1646784000000 | 297.06 |
1646870400000 | 297.42 |
1646956800000 | 295.61 |
1647216000000 | 293.76 |
1647302400000 | 297.29 |
1647388800000 | 304.46 |
1647475200000 | 306.47 |
1647561600000 | 310.58 |
1647820800000 | 310.11 |
1647907200000 | 313.85 |
1647993600000 | 311.85 |
1648080000000 | 314.29 |
1648166400000 | 315.51 |
1648425600000 | 317.08 |
1648512000000 | 318.57 |
1648598400000 | 315.67 |
1648684800000 | 312.63 |
1648771200000 | 315.5899 |
1649030400000 | 319.24 |
1649116800000 | 317.5899 |
1649203200000 | 313.97 |
1649289600000 | 313.97 |
1649376000000 | 315.01 |
1649635200000 | 310.36 |
1649721600000 | 309.69 |
1649808000000 | 313.32 |
1649894400000 | 313.07 |
1650326400000 | 314.68 |
1650412800000 | 313.61 |
1650499200000 | 310.79 |
1650585600000 | 304.93 |
1650844800000 | 305.87 |
1650931200000 | 300.86 |
1651017600000 | 304.14 |
1651104000000 | 309.75 |
1651190400000 | 302.5299 |
1651449600000 | 303.27 |
1651536000000 | 304.15 |
1651622400000 | 309.08 |
1651708800000 | 301.4 |
1651795200000 | 296.97 |
1652054400000 | 288.69 |
1652140800000 | 288.74 |
1652227200000 | 286.02 |
1652313600000 | 288.3 |
1652400000000 | 295.57 |
1652659200000 | 294.6 |
1652745600000 | 296.76 |
1652832000000 | 289.35 |
1652918400000 | 285.87 |
1653004800000 | 287.65 |
1653264000000 | 289.26 |
1653350400000 | 285.13 |
1653436800000 | 288.57 |
1653523200000 | 292.04 |
1653609600000 | 298.51 |
1653868800000 | 298.27 |
1653955200000 | 297.8 |
1654041600000 | 296.8 |
1654128000000 | 299.65 |
1654214400000 | 296.14 |
1654473600000 | 297.2799 |
1654560000000 | 298.9 |
1654646400000 | 296.16 |
1654732800000 | 292.3 |
1654819200000 | 287.07 |
1655078400000 | 279.37 |
1655164800000 | 277.72 |
1655251200000 | 280.76 |
1655337600000 | 271.45 |
1655424000000 | 271.92 |
1655683200000 | 270.7 |
1655769600000 | 274.95 |
1655856000000 | 273.13 |
1655942400000 | 276.1 |
1656028800000 | 283 |
1656288000000 | 282.44 |
1656374400000 | 280.79 |
1656460800000 | 280.29 |
1656547200000 | 277.74 |
1656633600000 | 280.58 |
1656892800000 | 280.54 |
1656979200000 | 284.3 |
1657065600000 | 285.96 |
1657152000000 | 291.46 |
1657238400000 | 291.63 |
1657497600000 | 290.64 |
1657584000000 | 289.36 |
1657670400000 | 286.97 |
1657756800000 | 287.48 |
1657843200000 | 290.23 |
1658102400000 | 287.45 |
1658188800000 | 292.27 |
1658275200000 | 295.3 |
1658361600000 | 298.0899 |
1658448000000 | 295.72 |
1658707200000 | 296.0899 |
1658793600000 | 295.71 |
1658880000000 | 301.37 |
1658966400000 | 304.37 |
1659052800000 | 307.07 |
1659312000000 | 305.29 |
1659398400000 | 304.99 |
1659484800000 | 309.8399 |
1659571200000 | 308.23 |
1659657600000 | 309.04 |
1659916800000 | 308.45 |
1660003200000 | 306.46 |
1660089600000 | 308.7799 |
1660176000000 | 309.43 |
1660262400000 | 315.91 |
1660521600000 | 318.22 |
1660608000000 | 318.94 |
1660694400000 | 317.12 |
1660780800000 | 318.5 |
1660867200000 | 316.81 |
1661126400000 | 313.41 |
1661212800000 | 312.18 |
1661299200000 | 312.66 |
1661385600000 | 316.67 |
1661472000000 | 307.91 |
1661731200000 | 305.68 |
1661817600000 | 303.19 |
1661904000000 | 299.45 |
1661990400000 | 300.57 |
1662076800000 | 297.3399 |
1662336000000 | 299.55 |
1662422400000 | 298.72 |
1662508800000 | 300.25 |
1662595200000 | 302.74 |
1662681600000 | 305.47 |
1662940800000 | 306.87 |
1663027200000 | 300.0899 |
1663113600000 | 300.0299 |
1663200000000 | 297.4 |
1663286400000 | 293.38 |
1663545600000 | 295.06 |
1663632000000 | 292.83 |
1663718400000 | 292.08 |
1663804800000 | 290.42 |
1663891200000 | 287.76 |
1664150400000 | 285.49 |
1664236800000 | 286.04 |
1664323200000 | 289.35 |
1664409600000 | 281.39 |
1664496000000 | 278.41 |
1664755200000 | 283.27 |
1664841600000 | 288.7 |
1664928000000 | 290.68 |
1665014400000 | 289 |
1665100800000 | 283.6 |
1665360000000 | 283.37 |
1665446400000 | 280.54 |
1665532800000 | 279.95 |
1665619200000 | 283.97 |
1665705600000 | 279.36 |
1665964800000 | 283.63 |
1666051200000 | 285.65 |
1666137600000 | 284.96 |
1666224000000 | 282.26 |
1666310400000 | 287.08 |
1666569600000 | 287.63 |
1666656000000 | 290.39 |
1666742400000 | 288.07 |
1666828800000 | 288.61 |
1666915200000 | 293.5299 |
1667174400000 | 294.39 |
1667260800000 | 295.02 |
1667347200000 | 289.94 |
1667433600000 | 289.75 |
1667520000000 | 290.17 |
1667779200000 | 290.24 |
1667865600000 | 290.67 |
1667952000000 | 287.11 |
1668038400000 | 295.99 |
1668124800000 | 296.97 |
1668384000000 | 294.71 |
1668470400000 | 296.55 |
1668556800000 | 292.95 |
1668643200000 | 293.19 |
1668729600000 | 294 |
1668988800000 | 295.3399 |
1669075200000 | 297.81 |
1669161600000 | 297.5299 |
1669248000000 | 297.8399 |
1669334400000 | 297.69 |
1669593600000 | 294.0299 |
1669680000000 | 295.02 |
1669766400000 | 302.97 |
1669852800000 | 299.81 |
1669939200000 | 299.21 |
1670198400000 | 293.79 |
1670284800000 | 290.74 |
1670371200000 | 289.83 |
1670457600000 | 290.41 |
1670544000000 | 289.95 |
1670803200000 | 292.29 |
1670889600000 | 292.38 |
1670976000000 | 291.36 |
1671062400000 | 284.17 |
1671148800000 | 281.86 |
1671408000000 | 280.73 |
1671494400000 | 279.8399 |
1671580800000 | 283.97 |
1671667200000 | 281.39 |
1671753600000 | 281.77 |
1672099200000 | 280.49 |
1672185600000 | 278.6 |
1672272000000 | 281.12 |
1672358400000 | 280.05 |
1672617600000 | 280.51 |
1672704000000 | 282.97 |
1672790400000 | 284.26 |
1672876800000 | 283.65 |
1672963200000 | 287.1 |
1673222400000 | 285.51 |
1673308800000 | 286.8 |
1673395200000 | 289.13 |
1673481600000 | 289.9 |
1673568000000 | 291.13 |
1673827200000 | 291.3 |
1673913600000 | 292.05 |
1674000000000 | 289.15 |
1674086400000 | 287.2799 |
1674172800000 | 290.13 |
1674432000000 | 292.22 |
1674518400000 | 292.02 |
1674604800000 | 291.49 |
1674691200000 | 294.96 |
1674777600000 | 296.15 |
1675036800000 | 292.81 |
1675123200000 | 295.45 |
1675209600000 | 296.58 |
1675296000000 | 300 |
1675382400000 | 299.5899 |
1675641600000 | 299.74 |
1675728000000 | 303.4 |
1675814400000 | 301.13 |
1675900800000 | 298.98 |
1675987200000 | 300.46 |
1676246400000 | 301.82 |
1676332800000 | 302.31 |
1676419200000 | 303.62 |
1676505600000 | 301.44 |
1676592000000 | 300.3399 |
1676851200000 | 300.14 |
1676937600000 | 295.74 |
1677024000000 | 296.04 |
1677110400000 | 297.8399 |
1677196800000 | 296.07 |
1677456000000 | 295.82 |
1677542400000 | 295.06 |
1677628800000 | 292.7799 |
1677715200000 | 295.5899 |
1677801600000 | 299.98 |
1678060800000 | 298.37 |
1678147200000 | 296.96 |
1678233600000 | 297.8 |
1678320000000 | 293.71 |
1678406400000 | 286.52 |
1678665600000 | 283.81 |
1678752000000 | 286.71 |
1678838400000 | 288.16 |
1678924800000 | 289.7 |
1679011200000 | 286.89 |
1679270400000 | 286.73 |
1679356800000 | 288.91 |
1679443200000 | 286.06 |
1679529600000 | 284.86 |
1679616000000 | 287.69 |
1679875200000 | 288.0299 |
1679961600000 | 286.89 |
1680048000000 | 290.5299 |
1680134400000 | 290.66 |
1680220800000 | 295.3 |
1680480000000 | 295.3399 |
1680566400000 | 292.48 |
1680652800000 | 292.55 |
1680739200000 | 292.65 |
1681171200000 | 294.17 |
1681257600000 | 292.22 |
1681344000000 | 293.75 |
1681430400000 | 294.5299 |
1681689600000 | 297.26 |
1681776000000 | 296.73 |
1681862400000 | 296.44 |
1681948800000 | 294.85 |
1682035200000 | 295 |
1682294400000 | 293.75 |
1682380800000 | 291.22 |
1682467200000 | 288.76 |
1682553600000 | 293.21 |
1682640000000 | 294.6 |
1682899200000 | 296.04 |
1682985600000 | 293.31 |
1683072000000 | 290.86 |
1683158400000 | 290.87 |
1683244800000 | 295 |
1683504000000 | 295.5 |
1683590400000 | 295.76 |
1683676800000 | 296.04 |
1683763200000 | 296.72 |
1683849600000 | 297.56 |
1684108800000 | 298.75 |
1684195200000 | 297.0899 |
1684281600000 | 300.2 |
1684368000000 | 303.8 |
1684454400000 | 303.54 |
1684713600000 | 303.75 |
1684800000000 | 301.41 |
1684886400000 | 298.85 |
1684972800000 | 300.74 |
1685059200000 | 304.85 |
1685318400000 | 305.08 |
1685404800000 | 304.24 |
1685491200000 | 303.48 |
1685577600000 | 304.74 |
1685664000000 | 309.61 |
1685923200000 | 309.7 |
1686009600000 | 311.3 |
1686096000000 | 309.7799 |
1686182400000 | 309.38 |
1686268800000 | 310.31 |
1686528000000 | 312.8 |
1686614400000 | 313.96 |
1686700800000 | 313.55 |
1686787200000 | 314.6 |
1686873600000 | 313.82 |
1687132800000 | 313 |
1687219200000 | 312.05 |
1687305600000 | 309.15 |
1687392000000 | 309.21 |
1687478400000 | 308.38 |
1687737600000 | 306.89 |
1687824000000 | 308.61 |
1687910400000 | 310.45 |
1687996800000 | 311.64 |
1688083200000 | 314.36 |
1688342400000 | 315.26 |
1688428800000 | 315.43 |
1688515200000 | 314.87 |
1688601600000 | 311.22 |
1688688000000 | 308.8399 |
1688947200000 | 308.99 |
1689033600000 | 311 |
1689120000000 | 310.88 |
1689206400000 | 312.21 |
1689292800000 | 311.07 |
1689552000000 | 311.88 |
1689638400000 | 313.92 |
1689724800000 | 315.8 |
1689811200000 | 314.91 |
1689897600000 | 315.5 |
1690156800000 | 317.14 |
1690243200000 | 319.15 |
1690329600000 | 318.3 |
1690416000000 | 319.43 |
1690502400000 | 320.6 |
1690761600000 | 321.51 |
1690848000000 | 321.32 |
1690934400000 | 317.62 |
1691020800000 | 316.25 |
1691107200000 | 313.42 |
1691366400000 | 315.57 |
1691452800000 | 315.26 |
1691539200000 | 312.99 |
1691625600000 | 312.87 |
1691712000000 | 312.72 |
1691971200000 | 314.88 |
1692057600000 | 311.23 |
1692144000000 | 309.7799 |
1692230400000 | 307.49 |
1692316800000 | 307.4 |
1692576000000 | 308.33 |
1692662400000 | 309.41 |
1692748800000 | 312.63 |
1692835200000 | 309.95 |
1692921600000 | 312.18 |
1693180800000 | 313.69 |
1693267200000 | 317.21 |
1693353600000 | 315.97 |
1693440000000 | 317.56 |
1693526400000 | 319.41 |
1693785600000 | 320.3 |
1693872000000 | 320.5299 |
1693958400000 | 318.7799 |
1694044800000 | 317.7799 |
1694131200000 | 317.52 |
1694390400000 | 318.88 |
1694476800000 | 318.38 |
1694563200000 | 317.66 |
1694649600000 | 322.64 |
1694736000000 | 320.45 |
1694995200000 | 319.22 |
1695081600000 | 318.2799 |
1695168000000 | 315.98 |
1695254400000 | 312.37 |
1695340800000 | 311.93 |
1695600000000 | 314.2 |
1695686400000 | 310.17 |
1695772800000 | 311.75 |
1695859200000 | 311.98 |
1695945600000 | 311.31 |
1696204800000 | 312.57 |
1696291200000 | 308.67 |
1696377600000 | 309.33 |
1696464000000 | 309.0299 |
1696550400000 | 311.82 |
1696809600000 | 312.55 |
1696896000000 | 314.31 |
1696982400000 | 315.02 |
1697068800000 | 315.47 |
1697155200000 | 314.23 |
1697414400000 | 315.2 |
1697500800000 | 314.92 |
1697587200000 | 311.79 |
1697673600000 | 307.81 |
1697760000000 | 303.8 |
1698019200000 | 301.97 |
1698105600000 | 304.44 |
1698192000000 | 301.76 |
1698278400000 | 299.65 |
1698364800000 | 297.98 |
1698624000000 | 299.43 |
1698710400000 | 301.87 |
1698796800000 | 305.85 |
1698883200000 | 309.52 |
1698969600000 | 310.05 |
1699228800000 | 310.71 |
1699315200000 | 312.22 |
1699401600000 | 311.64 |
1699488000000 | 310.37 |
1699574400000 | 313.79 |
1699833600000 | 313.6 |
1699920000000 | 315.95 |
1700006400000 | 316.88 |
1700092800000 | 316.19 |
1700179200000 | 317.17 |
1700438400000 | 317.86 |
1700524800000 | 317.51 |
1700611200000 | 319.93 |
1700697600000 | 319.13 |
1700784000000 | 318.83 |
1701043200000 | 318.3399 |
1701129600000 | 317.5 |
1701216000000 | 318.14 |
1701302400000 | 321.06 |
1701388800000 | 325.2799 |
1701648000000 | 324.79 |
1701734400000 | 324.56 |
1701820800000 | 324.98 |
1701907200000 | 326.74 |
1701993600000 | 328.41 |
1702252800000 | 330.06 |
1702339200000 | 330.19 |
1702425600000 | 333.3 |
1702512000000 | 330.98 |
1702598400000 | 333.19 |
1702857600000 | 333.46 |
1702944000000 | 333.57 |
1703030400000 | 330.82 |
1703116800000 | 332.74 |
1703203200000 | 332.86 |
1703635200000 | 332.99 |
1703721600000 | 333.57 |
1703808000000 | 334.32 |
1704153600000 | 334.66 |
1704240000000 | 331.91 |
1704326400000 | 330.44 |
1704412800000 | 330.41 |
1704672000000 | 334.15 |
1704758400000 | 335.06 |
1704844800000 | 335 |
1704931200000 | 335.42 |
1705017600000 | 335.8399 |
1705276800000 | 335.99 |
1705363200000 | 336.18 |
1705449600000 | 333.9 |
1705536000000 | 336.2 |
1705622400000 | 338.89 |
1705881600000 | 340.42 |
1705968000000 | 342.16 |
1706054400000 | 341.22 |
1706140800000 | 344.26 |
1706227200000 | 343.55 |
1706486400000 | 348.01 |
1706572800000 | 346.55 |
1706659200000 | 342.65 |
1706745600000 | 346.12 |
1706832000000 | 349.41 |
1707091200000 | 350.2 |
1707177600000 | 350.93 |
1707264000000 | 352.66 |
1707350400000 | 352.71 |
1707436800000 | 353.67 |
1707696000000 | 354.31 |
1707782400000 | 351.5899 |
1707868800000 | 354.32 |
1707955200000 | 355.79 |
1708041600000 | 355.1 |
1708300800000 | 355.47 |
1708387200000 | 352.31 |
1708473600000 | 352.32 |
1708560000000 | 358.42 |
1708646400000 | 358.46 |
1708905600000 | 356.91 |
1708992000000 | 357.73 |
1709078400000 | 357.06 |
1709164800000 | 359.11 |
1709251200000 | 361.62 |
1709510400000 | 360.86 |
1709596800000 | 357.77 |
1709683200000 | 358.7799 |
1709769600000 | 361.77 |
1709856000000 | 359.81 |
1710115200000 | 359.2799 |
1710201600000 | 362.82 |
1710288000000 | 361.6 |
1710374400000 | 361.9 |
1710460800000 | 359.5899 |
1710720000000 | 361.23 |
1710806400000 | 363.14 |
1710892800000 | 365.75 |
1710979200000 | 368.2799 |
1711065600000 | 368.83 |
1711324800000 | 367.14 |
1711411200000 | 367.05 |
1711497600000 | 369.64 |
1711584000000 | 370.42 |
1712016000000 | 367.71 |
1712102400000 | 366.26 |
1712188800000 | 362.58 |
1712275200000 | 365.7799 |
1712534400000 | 365.38 |
1712620800000 | 365.8399 |
1712707200000 | 365.76 |
1712793600000 | 368.5299 |
1712880000000 | 366.62 |
1713139200000 | 362.86 |
1713225600000 | 360.08 |
1713312000000 | 358.06 |
1713398400000 | 357.41 |
1713484800000 | 353.67 |
1713744000000 | 357.44 |
1713830400000 | 360.12 |
1713916800000 | 360.88 |
1714003200000 | 358.11 |
1714089600000 | 362.24 |
1714348800000 | 362.75 |
1714435200000 | 359.16 |
1714521600000 | 358.35 |
1714608000000 | 361.16 |
1714694400000 | 362.87 |
1714953600000 | 365.75 |
1715040000000 | 366.91 |
1715126400000 | 367.15 |
1715212800000 | 367.63 |
1715299200000 | 369.16 |
1715558400000 | 368.19 |
1715644800000 | 369.15 |
1715731200000 | 372.02 |
1715817600000 | 371.47 |
1715904000000 | 371.36 |
1716163200000 | 372.35 |
1716249600000 | 372.58 |
1716336000000 | 372.23 |
1716422400000 | 370.82 |
1716508800000 | 371.62 |
1716768000000 | 372.04 |
1716854400000 | 371.07 |
1716940800000 | 369.27 |
1717027200000 | 367.0299 |
1717113600000 | 368.64 |
1717372800000 | 369.66 |
1717459200000 | 368.75 |
1717545600000 | 372.82 |
1717632000000 | 373.37 |
1717718400000 | 374.56 |
1717977600000 | 377.49 |
1718064000000 | 377.55 |
1718150400000 | 377.44 |
1718236800000 | 379.2 |
1718323200000 | 380.92 |
1718582400000 | 381.61 |
1718668800000 | 382.56 |
1718755200000 | 382.7 |
1718841600000 | 383.11 |
1718928000000 | 383.2 |
1719187200000 | 381.3399 |
1719273600000 | 383.56 |
1719360000000 | 384.2799 |
1719446400000 | 383.46 |
1719532800000 | 382.63 |
1719792000000 | 382.94 |
1719878400000 | 383.94 |
1719964800000 | 384.5 |
1720051200000 | 385.52 |
1720137600000 | 386.14 |
1720396800000 | 386.2799 |
1720483200000 | 386.67 |
1720569600000 | 389.86 |
1720656000000 | 387.95 |
1720742400000 | 388.98 |
1721001600000 | 388.93 |
1721088000000 | 391.96 |
1721174400000 | 386.11 |
1721260800000 | 383.58 |
1721347200000 | 381.52 |
1721606400000 | 384.65 |
1721692800000 | 386.04 |
1721779200000 | 378.91 |
1721865600000 | 376.25 |
1721952000000 | 379.57 |
1722211200000 | 381.29 |
1722297600000 | 380.2 |
1722384000000 | 385.71 |
1722470400000 | 381.2 |
1722556800000 | 368.68 |
1722816000000 | 354.74 |
1722902400000 | 360.73 |
1722988800000 | 360.16 |
1723075200000 | 366.5299 |
1723161600000 | 368.5299 |
1723420800000 | 368.12 |
1723507200000 | 373.07 |
1723593600000 | 372.73 |
1723680000000 | 379.35 |
1723766400000 | 381.27 |
1724025600000 | 382.37 |
1724112000000 | 380.72 |
1724198400000 | 381.86 |
1724284800000 | 379.81 |
1724371200000 | 382.0899 |
1724630400000 | 381.3399 |
1724716800000 | 382.0899 |
1724803200000 | 381.73 |
1724889600000 | 383.67 |
1724976000000 | 386.7 |
1725235200000 | 386.52 |
1725321600000 | 380.97 |
1725408000000 | 377.27 |
1725494400000 | 376.66 |
1725580800000 | 370.62 |
1725840000000 | 375.66 |
1725926400000 | 377.23 |
1726012800000 | 380.2 |
1726099200000 | 383.08 |
1726185600000 | 384.12 |
1726444800000 | 383.56 |
1726531200000 | 383.65 |
1726617600000 | 382.79 |
1726704000000 | 388.7 |
1726790400000 | 386.91 |
1727049600000 | 388.46 |
1727136000000 | 389.44 |
1727222400000 | 388.11 |
1727308800000 | 391.38 |
1727395200000 | 391.5 |
1727654400000 | 391.05 |
1727740800000 | 390.5899 |
1727827200000 | 391.31 |
1727913600000 | 390.51 |
1728000000000 | 394.47 |
1728259200000 | 392.42 |
1728345600000 | 394.15 |
1728432000000 | 397.3399 |
1728518400000 | 397.79 |
1728604800000 | 399.32 |
1728864000000 | 402.67 |
1728950400000 | 400.86 |
1729036800000 | 402.2 |
1729123200000 | 404.23 |
1729209600000 | 405.08 |
1729468800000 | 404.27 |
1729555200000 | 403.87 |
1729641600000 | 401.58 |
1729728000000 | 401.7 |
1729814400000 | 400.26 |
1730073600000 | 402.08 |
1730160000000 | 403.0299 |
1730246400000 | 399.12 |
1730332800000 | 392.99 |
STOXX Global 3000 ESG-X | STOXX Global 3000 | |
---|---|---|
2017 | 8.4506666171088 | 8.3382857836591 |
2018 | -5.0171996049116 | -5.1069784077923 |
2019 | 29.978051786385 | 29.376205937144 |
2020 | 7.616739871803 | 6.4288158942727 |
2021 | 28.801634503257 | 28.657191643345 |
2022 | -14.073985991529 | -13.20822732747 |
2023 | 19.709540031737 | 18.785298225109 |
2024 | 21.485106994111 | 21.55489113015 |
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. |
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
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 3000 ESG-X
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.