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 | 74,367.5 | 66,070.0 | 24.5 | 6.7 | 3,009.7 | 1.1 | 4.6 | 0.0 | 4.2 |
STOXX Global 3000 | 82,080.4 | 72,623.8 | 24.2 | 6.7 | 3,009.7 | 1.1 | 4.1 | 0.0 | 2.7 |
Supersector weighting (top 10)
Technology | 28.0 |
---|---|
Health Care | 12.3 |
Industrial Goods and Services | 10.9 |
Banks | 7.4 |
Retail | 5.6 |
Financial Services | 3.8 |
Insurance | 3.6 |
Telecommunications | 3.1 |
Consumer Products and Services | 3.0 |
Energy | 2.9 |
Country weighting
USA | 66.0 |
---|---|
Japan | 6.0 |
UK | 3.5 |
Canada | 2.6 |
France | 2.6 |
Switzerland | 2.3 |
India | 2.1 |
Taiwan | 2.1 |
Germany | 2.0 |
Australia | 1.7 |
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 | 0.3 | 16.0 | 22.3 | 28.3 | 83.5 | N/A | N/A | 22.7 | 8.7 | 13.1 |
STOXX Global 3000 | 0.3 | 16.1 | 22.0 | 28.5 | 81.5 | N/A | N/A | 22.4 | 8.8 | 12.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 3000 ESG-X | N/A | N/A | 11.3 | 14.0 | 17.2 | N/A | N/A | 1.5 | 0.5 | 0.7 |
STOXX Global 3000 | N/A | N/A | 10.9 | 13.7 | 17.1 | N/A | N/A | 1.5 | 0.5 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 3000 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.7 | 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 | 0.4 | 0.0 | 0.4 | 0.0 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of August 30, 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 | 25.0 | 19.9 | 22.6 | 22.6 | 3.2 | 2.3 | 2.2 | 20.5 |
STOXX Global 3000 | 24.2 | 19.4 | 21.8 | 21.8 | 3.1 | 2.4 | 2.0 | 20.9 |
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 | 98.77 |
1332979200000 | 98.26 |
1333065600000 | 98.47 |
1333324800000 | 99.43 |
1333411200000 | 98.81 |
1333497600000 | 98.6 |
1333584000000 | 98.91 |
1334016000000 | 96.4 |
1334102400000 | 96.67 |
1334188800000 | 97.61 |
1334275200000 | 97.26 |
1334534400000 | 97.23 |
1334620800000 | 97.98 |
1334707200000 | 97.94 |
1334793600000 | 97.41 |
1334880000000 | 97.17 |
1335139200000 | 96.49 |
1335225600000 | 96.44 |
1335312000000 | 97.62 |
1335398400000 | 97.84 |
1335484800000 | 98.06 |
1335744000000 | 98.01 |
1335830400000 | 98.26 |
1335916800000 | 98.55 |
1336003200000 | 97.93 |
1336089600000 | 96.8 |
1336348800000 | 96.89 |
1336435200000 | 96.54 |
1336521600000 | 96.25 |
1336608000000 | 96.4 |
1336694400000 | 96.26 |
1336953600000 | 95.61 |
1337040000000 | 95.32 |
1337126400000 | 94.66 |
1337212800000 | 93.86 |
1337299200000 | 92.63 |
1337558400000 | 93.4 |
1337644800000 | 94.13 |
1337731200000 | 94.33 |
1337817600000 | 94.65 |
1337904000000 | 94.99 |
1338163200000 | 95.02 |
1338249600000 | 96.06 |
1338336000000 | 95.59 |
1338422400000 | 95.51 |
1338508800000 | 93.5 |
1338768000000 | 92.21 |
1338854400000 | 93.1 |
1338940800000 | 94.9 |
1339027200000 | 95 |
1339113600000 | 95.49 |
1339372800000 | 94.83 |
1339459200000 | 95.76 |
1339545600000 | 94.77 |
1339632000000 | 95 |
1339718400000 | 95.81 |
1339977600000 | 96.52 |
1340064000000 | 96.98 |
1340150400000 | 97.02 |
1340236800000 | 96.01 |
1340323200000 | 96.33 |
1340582400000 | 95.33 |
1340668800000 | 95.58 |
1340755200000 | 96.58 |
1340841600000 | 96.64 |
1340928000000 | 97.54 |
1341187200000 | 98.74 |
1341273600000 | 99.53 |
1341360000000 | 100.23 |
1341446400000 | 100.72 |
1341532800000 | 100.25 |
1341792000000 | 99.8 |
1341878400000 | 99.71 |
1341964800000 | 99.71 |
1342051200000 | 99.22 |
1342137600000 | 100.19 |
1342396800000 | 100.2 |
1342483200000 | 100.8 |
1342569600000 | 101.09 |
1342656000000 | 101.9 |
1342742400000 | 101.4 |
1343001600000 | 100.08 |
1343088000000 | 99.65 |
1343174400000 | 99.22 |
1343260800000 | 99.79 |
1343347200000 | 101.15 |
1343606400000 | 102.56 |
1343692800000 | 101.78 |
1343779200000 | 101.74 |
1343865600000 | 101.83 |
1343952000000 | 102.19 |
1344211200000 | 102.43 |
1344297600000 | 103.04 |
1344384000000 | 103.62 |
1344470400000 | 104.29 |
1344556800000 | 104.24 |
1344816000000 | 103.73 |
1344902400000 | 104.12 |
1344988800000 | 104.45 |
1345075200000 | 104.62 |
1345161600000 | 105.36 |
1345420800000 | 104.93 |
1345507200000 | 104.16 |
1345593600000 | 103.81 |
1345680000000 | 102.77 |
1345766400000 | 103.24 |
1346025600000 | 103.24 |
1346112000000 | 102.61 |
1346198400000 | 102.85 |
1346284800000 | 102.19 |
1346371200000 | 101.87 |
1346630400000 | 102.22 |
1346716800000 | 101.99 |
1346803200000 | 101.51 |
1346889600000 | 103.11 |
1346976000000 | 103.08 |
1347235200000 | 102.83 |
1347321600000 | 102.74 |
1347408000000 | 102.89 |
1347494400000 | 103.6 |
1347580800000 | 103.37 |
1347840000000 | 103.02 |
1347926400000 | 103.23 |
1348012800000 | 103.54 |
1348099200000 | 103.76 |
1348185600000 | 103.82 |
1348444800000 | 103.96 |
1348531200000 | 103.23 |
1348617600000 | 102.9 |
1348704000000 | 103.62 |
1348790400000 | 103.03 |
1349049600000 | 103.22 |
1349136000000 | 103.05 |
1349222400000 | 103.24 |
1349308800000 | 103.17 |
1349395200000 | 103.16 |
1349654400000 | 103.19 |
1349740800000 | 102.86 |
1349827200000 | 102.2 |
1349913600000 | 102.19 |
1350000000000 | 101.79 |
1350259200000 | 102.49 |
1350345600000 | 103.04 |
1350432000000 | 103.07 |
1350518400000 | 103.36 |
1350604800000 | 102.55 |
1350864000000 | 102.15 |
1350950400000 | 101.51 |
1351036800000 | 101.35 |
1351123200000 | 101.75 |
1351209600000 | 101.68 |
1351468800000 | 101.66 |
1351555200000 | 101.46 |
1351641600000 | 101.65 |
1351728000000 | 102.74 |
1351814400000 | 103.03 |
1352073600000 | 103.34 |
1352160000000 | 103.8 |
1352246400000 | 102.7 |
1352332800000 | 101.91 |
1352419200000 | 101.98 |
1352678400000 | 101.82 |
1352764800000 | 101.56 |
1352851200000 | 100.4 |
1352937600000 | 99.64 |
1353024000000 | 100.26 |
1353283200000 | 101.41 |
1353369600000 | 101.58 |
1353456000000 | 101.68 |
1353542400000 | 101.66 |
1353628800000 | 102.19 |
1353888000000 | 101.99 |
1353974400000 | 102.08 |
1354060800000 | 102.5 |
1354147200000 | 102.88 |
1354233600000 | 102.72 |
1354492800000 | 102.2 |
1354579200000 | 102.07 |
1354665600000 | 102.45 |
1354752000000 | 103.42 |
1354838400000 | 104.01 |
1355097600000 | 104.18 |
1355184000000 | 104.26 |
1355270400000 | 104.18 |
1355356800000 | 103.52 |
1355443200000 | 103.2 |
1355702400000 | 103.42 |
1355788800000 | 103.99 |
1355875200000 | 103.84 |
1355961600000 | 104.21 |
1356048000000 | 103.86 |
1356307200000 | 103.54 |
1356566400000 | 103.29 |
1356652800000 | 102.77 |
1356912000000 | 103.86 |
1357084800000 | 105.64 |
1357171200000 | 106.68 |
1357257600000 | 107.43 |
1357516800000 | 106.78 |
1357603200000 | 106.72 |
1357689600000 | 107.28 |
1357776000000 | 106.67 |
1357862400000 | 105.8 |
1358121600000 | 105.62 |
1358208000000 | 105.88 |
1358294400000 | 106 |
1358380800000 | 106.05 |
1358467200000 | 106.81 |
1358726400000 | 106.68 |
1358812800000 | 107.23 |
1358899200000 | 107.21 |
1358985600000 | 106.65 |
1359072000000 | 106.49 |
1359331200000 | 106.37 |
1359417600000 | 106.76 |
1359504000000 | 105.98 |
1359590400000 | 105.76 |
1359676800000 | 105.6 |
1359936000000 | 105.56 |
1360022400000 | 106.1 |
1360108800000 | 106.26 |
1360195200000 | 107 |
1360281600000 | 107.64 |
1360540800000 | 107.31 |
1360627200000 | 107.22 |
1360713600000 | 107.58 |
1360800000000 | 108.23 |
1360886400000 | 107.84 |
1361145600000 | 107.95 |
1361232000000 | 108.69 |
1361318400000 | 107.93 |
1361404800000 | 107.71 |
1361491200000 | 108.93 |
1361750400000 | 107.8 |
1361836800000 | 108.51 |
1361923200000 | 109.16 |
1362009600000 | 109.95 |
1362096000000 | 110.45 |
1362355200000 | 110.34 |
1362441600000 | 111.4 |
1362528000000 | 111.94 |
1362614400000 | 111.42 |
1362700800000 | 112.68 |
1362960000000 | 112.82 |
1363046400000 | 112.63 |
1363132800000 | 112.94 |
1363219200000 | 113.38 |
1363305600000 | 112.93 |
1363564800000 | 112.78 |
1363651200000 | 113.05 |
1363737600000 | 113.06 |
1363824000000 | 112.7 |
1363910400000 | 112.36 |
1364169600000 | 113.07 |
1364256000000 | 113.78 |
1364342400000 | 114.34 |
1364428800000 | 114.19 |
1364860800000 | 114.13 |
1364947200000 | 113.29 |
1365033600000 | 112.92 |
1365120000000 | 111.18 |
1365379200000 | 111.79 |
1365465600000 | 111.99 |
1365552000000 | 113.25 |
1365638400000 | 113.68 |
1365724800000 | 113.4 |
1365984000000 | 111.59 |
1366070400000 | 111.84 |
1366156800000 | 111.27 |
1366243200000 | 110.42 |
1366329600000 | 111.16 |
1366588800000 | 111.99 |
1366675200000 | 113.27 |
1366761600000 | 114.05 |
1366848000000 | 114.68 |
1366934400000 | 114.35 |
1367193600000 | 114.56 |
1367280000000 | 114.53 |
1367366400000 | 113.72 |
1367452800000 | 114.98 |
1367539200000 | 115.55 |
1367798400000 | 116.15 |
1367884800000 | 116.76 |
1367971200000 | 116.94 |
1368057600000 | 117.12 |
1368144000000 | 118.15 |
1368403200000 | 118.12 |
1368489600000 | 118.83 |
1368576000000 | 120.32 |
1368662400000 | 119.64 |
1368748800000 | 120.73 |
1369008000000 | 120.98 |
1369094400000 | 120.99 |
1369180800000 | 120.39 |
1369267200000 | 118.5 |
1369353600000 | 118.22 |
1369612800000 | 117.92 |
1369699200000 | 119.29 |
1369785600000 | 117.66 |
1369872000000 | 116.95 |
1369958400000 | 116.34 |
1370217600000 | 115.6 |
1370304000000 | 115.35 |
1370390400000 | 113.53 |
1370476800000 | 112.83 |
1370563200000 | 113.61 |
1370822400000 | 114 |
1370908800000 | 112.39 |
1370995200000 | 111.5 |
1371081600000 | 112.16 |
1371168000000 | 111.97 |
1371427200000 | 112.88 |
1371513600000 | 112.85 |
1371600000000 | 112.19 |
1371686400000 | 110.15 |
1371772800000 | 110.17 |
1372032000000 | 108.91 |
1372118400000 | 109.94 |
1372204800000 | 111.66 |
1372291200000 | 112.71 |
1372377600000 | 112.87 |
1372636800000 | 113.37 |
1372723200000 | 113.34 |
1372809600000 | 113.37 |
1372896000000 | 114.52 |
1372982400000 | 115.31 |
1373241600000 | 115.45 |
1373328000000 | 117.06 |
1373414400000 | 116.8 |
1373500800000 | 117.14 |
1373587200000 | 117.21 |
1373846400000 | 117.49 |
1373932800000 | 116.65 |
1374019200000 | 117.33 |
1374105600000 | 117.88 |
1374192000000 | 117.5 |
1374451200000 | 117.59 |
1374537600000 | 117.47 |
1374624000000 | 117.18 |
1374710400000 | 117.1 |
1374796800000 | 116.69 |
1375056000000 | 116.19 |
1375142400000 | 116.38 |
1375228800000 | 115.91 |
1375315200000 | 117.61 |
1375401600000 | 117.83 |
1375660800000 | 118.04 |
1375747200000 | 117.12 |
1375833600000 | 116.34 |
1375920000000 | 116.48 |
1376006400000 | 116.79 |
1376265600000 | 117.19 |
1376352000000 | 118 |
1376438400000 | 117.8 |
1376524800000 | 116.5 |
1376611200000 | 115.82 |
1376870400000 | 115.02 |
1376956800000 | 114.22 |
1377043200000 | 113.84 |
1377129600000 | 114.65 |
1377216000000 | 115.01 |
1377475200000 | 115.02 |
1377561600000 | 113.19 |
1377648000000 | 113.26 |
1377734400000 | 114.52 |
1377820800000 | 114.34 |
1378080000000 | 115.02 |
1378166400000 | 115.61 |
1378252800000 | 116.07 |
1378339200000 | 116.99 |
1378425600000 | 117.1 |
1378684800000 | 117.51 |
1378771200000 | 118.56 |
1378857600000 | 118.68 |
1378944000000 | 118.42 |
1379030400000 | 118.86 |
1379289600000 | 119.12 |
1379376000000 | 119.23 |
1379462400000 | 120.18 |
1379548800000 | 119.53 |
1379635200000 | 119.05 |
1379894400000 | 118.85 |
1379980800000 | 118.7 |
1380067200000 | 118.43 |
1380153600000 | 118.9 |
1380240000000 | 118.23 |
1380499200000 | 117.39 |
1380585600000 | 118.36 |
1380672000000 | 117.64 |
1380758400000 | 116.93 |
1380844800000 | 117.55 |
1381104000000 | 116.91 |
1381190400000 | 115.82 |
1381276800000 | 116.28 |
1381363200000 | 118.12 |
1381449600000 | 118.7 |
1381708800000 | 118.84 |
1381795200000 | 119.35 |
1381881600000 | 120.33 |
1381968000000 | 119.96 |
1382054400000 | 120.62 |
1382313600000 | 120.91 |
1382400000000 | 120.76 |
1382486400000 | 119.91 |
1382572800000 | 120.12 |
1382659200000 | 120.12 |
1382918400000 | 120.41 |
1383004800000 | 120.84 |
1383091200000 | 120.73 |
1383177600000 | 121.62 |
1383264000000 | 122.16 |
1383523200000 | 122.35 |
1383609600000 | 122.22 |
1383696000000 | 122.3 |
1383782400000 | 122.2 |
1383868800000 | 122.89 |
1384128000000 | 122.68 |
1384214400000 | 122.28 |
1384300800000 | 122.72 |
1384387200000 | 123.15 |
1384473600000 | 123.74 |
1384732800000 | 123.56 |
1384819200000 | 123.1 |
1384905600000 | 123.27 |
1384992000000 | 123.51 |
1385078400000 | 123.48 |
1385337600000 | 123.74 |
1385424000000 | 123.12 |
1385510400000 | 123.26 |
1385596800000 | 123.36 |
1385683200000 | 123.26 |
1385942400000 | 123.28 |
1386028800000 | 122.32 |
1386115200000 | 121.95 |
1386201600000 | 120.72 |
1386288000000 | 121.45 |
1386547200000 | 121.62 |
1386633600000 | 120.96 |
1386720000000 | 119.68 |
1386806400000 | 119.14 |
1386892800000 | 119.28 |
1387152000000 | 119.79 |
1387238400000 | 119.67 |
1387324800000 | 120.83 |
1387411200000 | 121.94 |
1387497600000 | 122.49 |
1387756800000 | 122.99 |
1387843200000 | 123.52 |
1388102400000 | 123.51 |
1388361600000 | 123.42 |
1388448000000 | 124.06 |
1388620800000 | 123.97 |
1388707200000 | 124.37 |
1388966400000 | 123.67 |
1389052800000 | 124.43 |
1389139200000 | 124.78 |
1389225600000 | 124.56 |
1389312000000 | 124.5 |
1389571200000 | 124.12 |
1389657600000 | 124.25 |
1389744000000 | 125.73 |
1389830400000 | 125.57 |
1389916800000 | 125.78 |
1390176000000 | 125.68 |
1390262400000 | 126.02 |
1390348800000 | 126.05 |
1390435200000 | 124.1 |
1390521600000 | 121.68 |
1390780800000 | 120.57 |
1390867200000 | 121.18 |
1390953600000 | 120.93 |
1391040000000 | 121.96 |
1391126400000 | 122.06 |
1391385600000 | 119.73 |
1391472000000 | 119.57 |
1391558400000 | 119.59 |
1391644800000 | 120.57 |
1391731200000 | 121.78 |
1391990400000 | 121.87 |
1392076800000 | 122.87 |
1392163200000 | 124.07 |
1392249600000 | 123.67 |
1392336000000 | 124.06 |
1392595200000 | 124.24 |
1392681600000 | 124.27 |
1392768000000 | 123.89 |
1392854400000 | 124.23 |
1392940800000 | 124.38 |
1393200000000 | 125.18 |
1393286400000 | 125.2 |
1393372800000 | 125.54 |
1393459200000 | 125.73 |
1393545600000 | 125.08 |
1393804800000 | 123.85 |
1393891200000 | 125.76 |
1393977600000 | 125.99 |
1394064000000 | 125.72 |
1394150400000 | 125.22 |
1394409600000 | 124.59 |
1394496000000 | 124.44 |
1394582400000 | 123.54 |
1394668800000 | 122.38 |
1394755200000 | 121.61 |
1395014400000 | 122.54 |
1395100800000 | 123.61 |
1395187200000 | 123.14 |
1395273600000 | 123.88 |
1395360000000 | 123.81 |
1395619200000 | 123.36 |
1395705600000 | 124.08 |
1395792000000 | 124 |
1395878400000 | 124.5 |
1395964800000 | 125.05 |
1396224000000 | 125.83 |
1396310400000 | 126.53 |
1396396800000 | 127.11 |
1396483200000 | 127.34 |
1396569600000 | 126.91 |
1396828800000 | 125.26 |
1396915200000 | 125.13 |
1397001600000 | 125.72 |
1397088000000 | 123.94 |
1397174400000 | 122.55 |
1397433600000 | 123.5 |
1397520000000 | 123.45 |
1397606400000 | 124.91 |
1397692800000 | 125.11 |
1398124800000 | 126.39 |
1398211200000 | 125.86 |
1398297600000 | 126.07 |
1398384000000 | 124.99 |
1398643200000 | 124.98 |
1398729600000 | 125.95 |
1398816000000 | 125.88 |
1398902400000 | 126.11 |
1398988800000 | 126.18 |
1399248000000 | 126.12 |
1399334400000 | 125.23 |
1399420800000 | 125.33 |
1399507200000 | 126.14 |
1399593600000 | 126.91 |
1399852800000 | 127.92 |
1399939200000 | 128.64 |
1400025600000 | 128.52 |
1400112000000 | 127.58 |
1400198400000 | 127.81 |
1400457600000 | 127.93 |
1400544000000 | 127.58 |
1400630400000 | 128.47 |
1400716800000 | 129.14 |
1400803200000 | 129.85 |
1401062400000 | 130.04 |
1401148800000 | 130.63 |
1401235200000 | 130.79 |
1401321600000 | 131.11 |
1401408000000 | 130.78 |
1401667200000 | 131.41 |
1401753600000 | 131.29 |
1401840000000 | 131.42 |
1401926400000 | 132.09 |
1402012800000 | 132.66 |
1402272000000 | 133.3 |
1402358400000 | 133.81 |
1402444800000 | 133.68 |
1402531200000 | 133.09 |
1402617600000 | 133.34 |
1402876800000 | 132.86 |
1402963200000 | 133.28 |
1403049600000 | 133.59 |
1403136000000 | 133.79 |
1403222400000 | 134.2 |
1403481600000 | 133.97 |
1403568000000 | 133.42 |
1403654400000 | 133.06 |
1403740800000 | 133.56 |
1403827200000 | 133.34 |
1404086400000 | 133.12 |
1404172800000 | 134.08 |
1404259200000 | 134.59 |
1404345600000 | 135.54 |
1404432000000 | 135.71 |
1404691200000 | 134.99 |
1404777600000 | 133.88 |
1404864000000 | 133.87 |
1404950400000 | 133.45 |
1405036800000 | 133.5 |
1405296000000 | 134.05 |
1405382400000 | 134.27 |
1405468800000 | 135.31 |
1405555200000 | 134.29 |
1405641600000 | 135.02 |
1405900800000 | 134.63 |
1405987200000 | 136.06 |
1406073600000 | 136.38 |
1406160000000 | 136.52 |
1406246400000 | 136.29 |
1406505600000 | 136.18 |
1406592000000 | 136.25 |
1406678400000 | 136.35 |
1406764800000 | 134.33 |
1406851200000 | 133.17 |
1407110400000 | 133.69 |
1407196800000 | 133.28 |
1407283200000 | 132.99 |
1407369600000 | 132.39 |
1407456000000 | 132.06 |
1407715200000 | 133.37 |
1407801600000 | 133.53 |
1407888000000 | 134.11 |
1407974400000 | 134.65 |
1408060800000 | 134.58 |
1408320000000 | 135.77 |
1408406400000 | 136.88 |
1408492800000 | 137.29 |
1408579200000 | 137.72 |
1408665600000 | 137.9 |
1408924800000 | 138.96 |
1409011200000 | 139.25 |
1409097600000 | 139.46 |
1409184000000 | 139.22 |
1409270400000 | 139.56 |
1409529600000 | 139.95 |
1409616000000 | 140.05 |
1409702400000 | 140.41 |
1409788800000 | 142.01 |
1409875200000 | 142.17 |
1410134400000 | 141.84 |
1410220800000 | 141.3 |
1410307200000 | 141.33 |
1410393600000 | 141.1 |
1410480000000 | 140.49 |
1410739200000 | 140.15 |
1410825600000 | 140.47 |
1410912000000 | 140.59 |
1410998400000 | 141.49 |
1411084800000 | 142.13 |
1411344000000 | 141.1 |
1411430400000 | 139.84 |
1411516800000 | 141.12 |
1411603200000 | 140.07 |
1411689600000 | 141.05 |
1411948800000 | 140.55 |
1412035200000 | 140.76 |
1412121600000 | 139.61 |
1412208000000 | 138.11 |
1412294400000 | 140.3 |
1412553600000 | 140.14 |
1412640000000 | 138.08 |
1412726400000 | 138.15 |
1412812800000 | 136.47 |
1412899200000 | 135.12 |
1413158400000 | 133.56 |
1413244800000 | 133.55 |
1413331200000 | 131.44 |
1413417600000 | 130.91 |
1413504000000 | 132.64 |
1413763200000 | 133.59 |
1413849600000 | 136.02 |
1413936000000 | 136.5 |
1414022400000 | 137.58 |
1414108800000 | 138 |
1414368000000 | 137.39 |
1414454400000 | 138.55 |
1414540800000 | 138.7 |
1414627200000 | 140.52 |
1414713600000 | 143.16 |
1414972800000 | 142.93 |
1415059200000 | 141.88 |
1415145600000 | 143.29 |
1415232000000 | 143.95 |
1415318400000 | 144.12 |
1415577600000 | 144.54 |
1415664000000 | 144.86 |
1415750400000 | 144.27 |
1415836800000 | 144.33 |
1415923200000 | 144.36 |
1416182400000 | 144.34 |
1416268800000 | 144.6 |
1416355200000 | 144.18 |
1416441600000 | 144.28 |
1416528000000 | 146.83 |
1416787200000 | 146.91 |
1416873600000 | 146.55 |
1416960000000 | 146.5 |
1417046400000 | 146.84 |
1417132800000 | 146.54 |
1417392000000 | 145.4 |
1417478400000 | 146.67 |
1417564800000 | 148.02 |
1417651200000 | 146.45 |
1417737600000 | 148.31 |
1417996800000 | 147.35 |
1418083200000 | 145.33 |
1418169600000 | 143.53 |
1418256000000 | 143.86 |
1418342400000 | 141.09 |
1418601600000 | 139.81 |
1418688000000 | 138.65 |
1418774400000 | 141.34 |
1418860800000 | 145.47 |
1418947200000 | 146.65 |
1419206400000 | 147.38 |
1419292800000 | 148.33 |
1419379200000 | 148.34 |
1419811200000 | 149.03 |
1419897600000 | 148.41 |
1419984000000 | 148.34 |
1420156800000 | 148.82 |
1420416000000 | 147.25 |
1420502400000 | 145.9 |
1420588800000 | 148.06 |
1420675200000 | 151.04 |
1420761600000 | 149.76 |
1421020800000 | 149.35 |
1421107200000 | 150.02 |
1421193600000 | 148.91 |
1421280000000 | 151.24 |
1421366400000 | 153.41 |
1421625600000 | 152.18 |
1421712000000 | 153.27 |
1421798400000 | 154.07 |
1421884800000 | 157.88 |
1421971200000 | 160.14 |
1422230400000 | 160.46 |
1422316800000 | 157.96 |
1422403200000 | 157.37 |
1422489600000 | 157.65 |
1422576000000 | 156.85 |
1422835200000 | 157.39 |
1422921600000 | 157.83 |
1423008000000 | 158.27 |
1423094400000 | 159.28 |
1423180800000 | 159.88 |
1423440000000 | 159.34 |
1423526400000 | 160.36 |
1423612800000 | 160.26 |
1423699200000 | 161.22 |
1423785600000 | 162 |
1424044800000 | 161.99 |
1424131200000 | 162.23 |
1424217600000 | 163.2 |
1424304000000 | 163.03 |
1424390400000 | 163.97 |
1424649600000 | 164.36 |
1424736000000 | 165.03 |
1424822400000 | 164.99 |
1424908800000 | 166.91 |
1424995200000 | 166.68 |
1425254400000 | 167.41 |
1425340800000 | 166.88 |
1425427200000 | 167.83 |
1425513600000 | 168.65 |
1425600000000 | 169.41 |
1425859200000 | 169.42 |
1425945600000 | 168.81 |
1426032000000 | 170.91 |
1426118400000 | 172.05 |
1426204800000 | 172.73 |
1426464000000 | 173.58 |
1426550400000 | 173.06 |
1426636800000 | 174.08 |
1426723200000 | 174.35 |
1426809600000 | 173.71 |
1427068800000 | 172.01 |
1427155200000 | 171.96 |
1427241600000 | 169.27 |
1427328000000 | 169.09 |
1427414400000 | 169.62 |
1427673600000 | 171.84 |
1427760000000 | 172 |
1427846400000 | 171.58 |
1427932800000 | 170.8 |
1428364800000 | 172.63 |
1428451200000 | 174.27 |
1428537600000 | 176.72 |
1428624000000 | 178.34 |
1428883200000 | 178.75 |
1428969600000 | 177.33 |
1429056000000 | 179.09 |
1429142400000 | 178.02 |
1429228800000 | 175.01 |
1429488000000 | 176.1 |
1429574400000 | 176.81 |
1429660800000 | 177.6 |
1429747200000 | 176.94 |
1429833600000 | 176.66 |
1430092800000 | 176.55 |
1430179200000 | 175.2 |
1430265600000 | 171.79 |
1430352000000 | 169.24 |
1430438400000 | 169.72 |
1430697600000 | 171.03 |
1430784000000 | 169.17 |
1430870400000 | 166.55 |
1430956800000 | 167.48 |
1431043200000 | 170.46 |
1431302400000 | 171.15 |
1431388800000 | 169.27 |
1431475200000 | 168.33 |
1431561600000 | 169.08 |
1431648000000 | 168.67 |
1431907200000 | 170.03 |
1431993600000 | 173.26 |
1432080000000 | 173.59 |
1432166400000 | 173.82 |
1432252800000 | 174.87 |
1432512000000 | 174.87 |
1432598400000 | 174.76 |
1432684800000 | 176.09 |
1432771200000 | 175.1 |
1432857600000 | 173.28 |
1433116800000 | 174.28 |
1433203200000 | 171.01 |
1433289600000 | 169.54 |
1433376000000 | 168.01 |
1433462400000 | 169.31 |
1433721600000 | 167.11 |
1433808000000 | 166.37 |
1433894400000 | 167.78 |
1433980800000 | 169.06 |
1434067200000 | 167.85 |
1434326400000 | 166.83 |
1434412800000 | 167.59 |
1434499200000 | 167.49 |
1434585600000 | 166.68 |
1434672000000 | 167.3 |
1434931200000 | 168.36 |
1435017600000 | 171.7 |
1435104000000 | 170.8 |
1435190400000 | 170.33 |
1435276800000 | 170.61 |
1435536000000 | 166.77 |
1435622400000 | 167.03 |
1435708800000 | 168.66 |
1435795200000 | 168.6 |
1435881600000 | 168.32 |
1436140800000 | 167.05 |
1436227200000 | 168.56 |
1436313600000 | 164.55 |
1436400000000 | 165.99 |
1436486400000 | 166.52 |
1436745600000 | 170.51 |
1436832000000 | 171.57 |
1436918400000 | 172.09 |
1437004800000 | 174.18 |
1437091200000 | 174.73 |
1437350400000 | 174.58 |
1437436800000 | 173.16 |
1437523200000 | 172.76 |
1437609600000 | 170.98 |
1437696000000 | 169.49 |
1437955200000 | 166.04 |
1438041600000 | 168.11 |
1438128000000 | 169.54 |
1438214400000 | 170.98 |
1438300800000 | 169.75 |
1438560000000 | 170.39 |
1438646400000 | 170.46 |
1438732800000 | 172.25 |
1438819200000 | 170.52 |
1438905600000 | 169.64 |
1439164800000 | 170.78 |
1439251200000 | 168.08 |
1439337600000 | 165.02 |
1439424000000 | 166.03 |
1439510400000 | 166.55 |
1439769600000 | 167.48 |
1439856000000 | 167.61 |
1439942400000 | 165.57 |
1440028800000 | 160.76 |
1440115200000 | 154.94 |
1440374400000 | 145.7 |
1440460800000 | 147.66 |
1440547200000 | 150.47 |
1440633600000 | 156.3 |
1440720000000 | 157.04 |
1440979200000 | 156.21 |
1441065600000 | 151.41 |
1441152000000 | 153 |
1441238400000 | 155.59 |
1441324800000 | 152.81 |
1441584000000 | 152.29 |
1441670400000 | 154.54 |
1441756800000 | 155.32 |
1441843200000 | 154.24 |
1441929600000 | 153.49 |
1442188800000 | 152.94 |
1442275200000 | 154.29 |
1442361600000 | 155.95 |
1442448000000 | 155.71 |
1442534400000 | 153.08 |
1442793600000 | 155.16 |
1442880000000 | 153.5 |
1442966400000 | 152.71 |
1443052800000 | 149.82 |
1443139200000 | 152 |
1443398400000 | 148.52 |
1443484800000 | 147.38 |
1443571200000 | 151.08 |
1443657600000 | 151.23 |
1443744000000 | 151.96 |
1444003200000 | 155.72 |
1444089600000 | 155.37 |
1444176000000 | 157.15 |
1444262400000 | 157.39 |
1444348800000 | 157.36 |
1444608000000 | 157.26 |
1444694400000 | 155.9 |
1444780800000 | 154.3 |
1444867200000 | 157.2 |
1444953600000 | 157.99 |
1445212800000 | 158.69 |
1445299200000 | 158.04 |
1445385600000 | 157.36 |
1445472000000 | 161.36 |
1445558400000 | 164.96 |
1445817600000 | 164.6 |
1445904000000 | 163.72 |
1445990400000 | 165.06 |
1446076800000 | 165.72 |
1446163200000 | 164.41 |
1446422400000 | 165.48 |
1446508800000 | 167.08 |
1446595200000 | 168.29 |
1446681600000 | 168.02 |
1446768000000 | 169.27 |
1447027200000 | 167.94 |
1447113600000 | 168.51 |
1447200000000 | 168.07 |
1447286400000 | 165.88 |
1447372800000 | 164.51 |
1447632000000 | 165.66 |
1447718400000 | 167.7 |
1447804800000 | 169.1 |
1447891200000 | 168.78 |
1447977600000 | 170.18 |
1448236800000 | 170.53 |
1448323200000 | 170 |
1448409600000 | 170.84 |
1448496000000 | 171.16 |
1448582400000 | 171.09 |
1448841600000 | 170.86 |
1448928000000 | 171.75 |
1449014400000 | 171.01 |
1449100800000 | 164.98 |
1449187200000 | 165.68 |
1449446400000 | 165.41 |
1449532800000 | 163.5 |
1449619200000 | 161.55 |
1449705600000 | 161.82 |
1449792000000 | 158.44 |
1450051200000 | 157.37 |
1450137600000 | 160.29 |
1450224000000 | 162.07 |
1450310400000 | 162.72 |
1450396800000 | 160.53 |
1450656000000 | 159.95 |
1450742400000 | 160.25 |
1450828800000 | 163.53 |
1450915200000 | 162.62 |
1451260800000 | 162.03 |
1451347200000 | 164.41 |
1451433600000 | 163.36 |
1451520000000 | 163 |
1451865600000 | 160.54 |
1451952000000 | 161.68 |
1452038400000 | 159.21 |
1452124800000 | 154.6 |
1452211200000 | 152.28 |
1452470400000 | 152.31 |
1452556800000 | 152.99 |
1452643200000 | 151.22 |
1452729600000 | 151.54 |
1452816000000 | 147.33 |
1453075200000 | 147.61 |
1453161600000 | 147.99 |
1453248000000 | 145.17 |
1453334400000 | 146.55 |
1453420800000 | 150.53 |
1453680000000 | 149.06 |
1453766400000 | 150.01 |
1453852800000 | 149.49 |
1453939200000 | 148.61 |
1454025600000 | 153.25 |
1454284800000 | 152.66 |
1454371200000 | 149.82 |
1454457600000 | 147.85 |
1454544000000 | 147.32 |
1454630400000 | 145.42 |
1454889600000 | 142.94 |
1454976000000 | 139.92 |
1455062400000 | 141.26 |
1455148800000 | 137.64 |
1455235200000 | 140.25 |
1455494400000 | 143.37 |
1455580800000 | 144.88 |
1455667200000 | 147.2 |
1455753600000 | 147.86 |
1455840000000 | 147.27 |
1456099200000 | 150.19 |
1456185600000 | 148.67 |
1456272000000 | 148.1 |
1456358400000 | 149.68 |
1456444800000 | 151.38 |
1456704000000 | 151.56 |
1456790400000 | 154.41 |
1456876800000 | 156.4 |
1456963200000 | 156.1 |
1457049600000 | 156.03 |
1457308800000 | 156.41 |
1457395200000 | 153.99 |
1457481600000 | 154.93 |
1457568000000 | 152.99 |
1457654400000 | 155.62 |
1457913600000 | 156.55 |
1458000000000 | 155.49 |
1458086400000 | 156.22 |
1458172800000 | 155.14 |
1458259200000 | 155.94 |
1458518400000 | 156.27 |
1458604800000 | 156.84 |
1458691200000 | 156.29 |
1458777600000 | 155.56 |
1459209600000 | 156.66 |
1459296000000 | 156.09 |
1459382400000 | 155.22 |
1459468800000 | 154.98 |
1459728000000 | 154.56 |
1459814400000 | 152.46 |
1459900800000 | 153.72 |
1459987200000 | 152.63 |
1460073600000 | 153.31 |
1460332800000 | 153 |
1460419200000 | 155.02 |
1460505600000 | 158.55 |
1460592000000 | 159.44 |
1460678400000 | 158.85 |
1460937600000 | 158.71 |
1461024000000 | 159.72 |
1461110400000 | 160.46 |
1461196800000 | 160.78 |
1461283200000 | 161.04 |
1461542400000 | 160.22 |
1461628800000 | 160.06 |
1461715200000 | 160.01 |
1461801600000 | 159.22 |
1461888000000 | 156.67 |
1462147200000 | 156.2 |
1462233600000 | 154.48 |
1462320000000 | 153.47 |
1462406400000 | 154.41 |
1462492800000 | 154.23 |
1462752000000 | 154.53 |
1462838400000 | 156.33 |
1462924800000 | 155.1 |
1463011200000 | 155.2 |
1463097600000 | 155.32 |
1463356800000 | 156.01 |
1463443200000 | 155.53 |
1463529600000 | 156.25 |
1463616000000 | 155.89 |
1463702400000 | 156.98 |
1463961600000 | 156.96 |
1464048000000 | 159.14 |
1464134400000 | 160.9 |
1464220800000 | 160.69 |
1464307200000 | 161.99 |
1464566400000 | 161.95 |
1464652800000 | 161.93 |
1464739200000 | 161.24 |
1464825600000 | 161.59 |
1464912000000 | 159.59 |
1465171200000 | 159.93 |
1465257600000 | 161.05 |
1465344000000 | 161.03 |
1465430400000 | 160.97 |
1465516800000 | 159.03 |
1465776000000 | 156.94 |
1465862400000 | 156.72 |
1465948800000 | 156.81 |
1466035200000 | 157.33 |
1466121600000 | 156.77 |
1466380800000 | 158.34 |
1466467200000 | 159.74 |
1466553600000 | 159.57 |
1466640000000 | 160.82 |
1466726400000 | 156.14 |
1466985600000 | 154.42 |
1467072000000 | 156.07 |
1467158400000 | 158.84 |
1467244800000 | 160.56 |
1467331200000 | 161.04 |
1467590400000 | 161.07 |
1467676800000 | 159.83 |
1467763200000 | 159.73 |
1467849600000 | 160.23 |
1467936000000 | 162.46 |
1468195200000 | 163.93 |
1468281600000 | 165.14 |
1468368000000 | 165 |
1468454400000 | 165.96 |
1468540800000 | 166.25 |
1468800000000 | 166.66 |
1468886400000 | 166.99 |
1468972800000 | 167.91 |
1469059200000 | 167.93 |
1469145600000 | 168.33 |
1469404800000 | 168.18 |
1469491200000 | 168.28 |
1469577600000 | 168.34 |
1469664000000 | 167.09 |
1469750400000 | 166.9 |
1470009600000 | 166.87 |
1470096000000 | 164.93 |
1470182400000 | 165.28 |
1470268800000 | 166.36 |
1470355200000 | 168.42 |
1470614400000 | 168.9 |
1470700800000 | 169.2 |
1470787200000 | 168.39 |
1470873600000 | 168.99 |
1470960000000 | 169.07 |
1471219200000 | 169.25 |
1471305600000 | 167.57 |
1471392000000 | 167.23 |
1471478400000 | 167.09 |
1471564800000 | 166.65 |
1471824000000 | 166.59 |
1471910400000 | 167.37 |
1471996800000 | 167.66 |
1472083200000 | 166.89 |
1472169600000 | 166.85 |
1472428800000 | 168.4 |
1472515200000 | 168.59 |
1472601600000 | 168.35 |
1472688000000 | 167.86 |
1472774400000 | 169.42 |
1473033600000 | 170.14 |
1473120000000 | 169.7 |
1473206400000 | 169.97 |
1473292800000 | 169.24 |
1473379200000 | 166.67 |
1473638400000 | 166.73 |
1473724800000 | 164.56 |
1473811200000 | 164.25 |
1473897600000 | 165.43 |
1473984000000 | 165.88 |
1474243200000 | 166.46 |
1474329600000 | 166.65 |
1474416000000 | 168.89 |
1474502400000 | 169.34 |
1474588800000 | 168.63 |
1474848000000 | 166.47 |
1474934400000 | 168.05 |
1475020800000 | 168.8 |
1475107200000 | 167.74 |
1475193600000 | 167.97 |
1475452800000 | 168.19 |
1475539200000 | 168.72 |
1475625600000 | 168.39 |
1475712000000 | 168.69 |
1475798400000 | 167.97 |
1476057600000 | 168.91 |
1476144000000 | 168.46 |
1476230400000 | 168.65 |
1476316800000 | 167.62 |
1476403200000 | 168.53 |
1476662400000 | 168.11 |
1476748800000 | 169.9 |
1476835200000 | 170.68 |
1476921600000 | 171.06 |
1477008000000 | 171.59 |
1477267200000 | 171.91 |
1477353600000 | 171.78 |
1477440000000 | 170.53 |
1477526400000 | 169.86 |
1477612800000 | 169.3 |
1477872000000 | 168.84 |
1477958400000 | 166.93 |
1478044800000 | 164.61 |
1478131200000 | 164.42 |
1478217600000 | 163.32 |
1478476800000 | 167.09 |
1478563200000 | 167.61 |
1478649600000 | 169.14 |
1478736000000 | 170.83 |
1478822400000 | 170.37 |
1479081600000 | 172.04 |
1479168000000 | 172.82 |
1479254400000 | 173.54 |
1479340800000 | 174.38 |
1479427200000 | 175.11 |
1479686400000 | 175.54 |
1479772800000 | 176.56 |
1479859200000 | 177.19 |
1479945600000 | 176.92 |
1480032000000 | 177 |
1480291200000 | 176.68 |
1480377600000 | 176.26 |
1480464000000 | 176.32 |
1480550400000 | 175.85 |
1480636800000 | 174.95 |
1480896000000 | 174.77 |
1480982400000 | 175.77 |
1481068800000 | 177.37 |
1481155200000 | 180.64 |
1481241600000 | 182.45 |
1481500800000 | 181.01 |
1481587200000 | 181.8 |
1481673600000 | 180.57 |
1481760000000 | 183.49 |
1481846400000 | 183.58 |
1482105600000 | 183.42 |
1482192000000 | 184.7 |
1482278400000 | 183.59 |
1482364800000 | 182.8 |
1482451200000 | 182.88 |
1482796800000 | 183.16 |
1482883200000 | 183.49 |
1482969600000 | 182.24 |
1483056000000 | 181.16 |
1483315200000 | 181.35 |
1483401600000 | 184.73 |
1483488000000 | 184.9 |
1483574400000 | 183.68 |
1483660800000 | 184.12 |
1483920000000 | 183.81 |
1484006400000 | 183.63 |
1484092800000 | 185.66 |
1484179200000 | 183.18 |
1484265600000 | 184.13 |
1484524800000 | 183.92 |
1484611200000 | 182.37 |
1484697600000 | 182.69 |
1484784000000 | 183.08 |
1484870400000 | 182.57 |
1485129600000 | 181.42 |
1485216000000 | 182.26 |
1485302400000 | 183.93 |
1485388800000 | 185.11 |
1485475200000 | 184.43 |
1485734400000 | 183.61 |
1485820800000 | 181.66 |
1485907200000 | 182.69 |
1485993600000 | 182.08 |
1486080000000 | 183.43 |
1486339200000 | 183.65 |
1486425600000 | 184.39 |
1486512000000 | 184.57 |
1486598400000 | 185.92 |
1486684800000 | 187.44 |
1486944000000 | 188.62 |
1487030400000 | 189.38 |
1487116800000 | 190.34 |
1487203200000 | 188.97 |
1487289600000 | 189.58 |
1487548800000 | 189.85 |
1487635200000 | 191.97 |
1487721600000 | 191.84 |
1487808000000 | 191.21 |
1487894400000 | 191.05 |
1488153600000 | 190.31 |
1488240000000 | 189.67 |
1488326400000 | 192.59 |
1488412800000 | 192.38 |
1488499200000 | 191.66 |
1488758400000 | 190.78 |
1488844800000 | 190.58 |
1488931200000 | 190.47 |
1489017600000 | 189.88 |
1489104000000 | 189.57 |
1489363200000 | 189.99 |
1489449600000 | 189.82 |
1489536000000 | 191.23 |
1489622400000 | 190.78 |
1489708800000 | 190.67 |
1489968000000 | 190.34 |
1490054400000 | 188.02 |
1490140800000 | 187.7 |
1490227200000 | 188.27 |
1490313600000 | 188.11 |
1490572800000 | 186.63 |
1490659200000 | 188.33 |
1490745600000 | 190.38 |
1490832000000 | 190.99 |
1490918400000 | 190.98 |
1491177600000 | 191.39 |
1491264000000 | 191.31 |
1491350400000 | 190.96 |
1491436800000 | 191.11 |
1491523200000 | 191.7 |
1491782400000 | 192.15 |
1491868800000 | 191.77 |
1491955200000 | 191.44 |
1492041600000 | 190.55 |
1492473600000 | 189.6 |
1492560000000 | 189.12 |
1492646400000 | 189.41 |
1492732800000 | 190.47 |
1492992000000 | 190.33 |
1493078400000 | 190.39 |
1493164800000 | 191.36 |
1493251200000 | 191.41 |
1493337600000 | 190.64 |
1493596800000 | 190.6 |
1493683200000 | 191.41 |
1493769600000 | 190.97 |
1493856000000 | 190.54 |
1493942400000 | 190.77 |
1494201600000 | 191.99 |
1494288000000 | 192.4 |
1494374400000 | 193.21 |
1494460800000 | 192.9 |
1494547200000 | 192.09 |
1494806400000 | 192.12 |
1494892800000 | 190.84 |
1494979200000 | 187.55 |
1495065600000 | 187.38 |
1495152000000 | 187.56 |
1495411200000 | 187.7 |
1495497600000 | 188.19 |
1495584000000 | 189.04 |
1495670400000 | 189.31 |
1495756800000 | 189.66 |
1496016000000 | 189.69 |
1496102400000 | 189.46 |
1496188800000 | 188.47 |
1496275200000 | 189.95 |
1496361600000 | 190.34 |
1496620800000 | 190.44 |
1496707200000 | 189.67 |
1496793600000 | 189.82 |
1496880000000 | 190.28 |
1496966400000 | 190.85 |
1497225600000 | 190.03 |
1497312000000 | 190.97 |
1497398400000 | 189.97 |
1497484800000 | 190.67 |
1497571200000 | 190.39 |
1497830400000 | 192.27 |
1497916800000 | 191.65 |
1498003200000 | 191.03 |
1498089600000 | 191.05 |
1498176000000 | 190.71 |
1498435200000 | 191.1 |
1498521600000 | 188.77 |
1498608000000 | 188.75 |
1498694400000 | 186.76 |
1498780800000 | 186.8 |
1499040000000 | 187.88 |
1499126400000 | 187.92 |
1499212800000 | 188.38 |
1499299200000 | 186.08 |
1499385600000 | 186.62 |
1499644800000 | 187.12 |
1499731200000 | 186.66 |
1499817600000 | 188.36 |
1499904000000 | 189.23 |
1499990400000 | 189.6 |
1500249600000 | 189.4 |
1500336000000 | 187.66 |
1500422400000 | 189.58 |
1500508800000 | 188.09 |
1500595200000 | 187.32 |
1500854400000 | 187.31 |
1500940800000 | 187.55 |
1501027200000 | 188.04 |
1501113600000 | 187.75 |
1501200000000 | 186.09 |
1501459200000 | 185.59 |
1501545600000 | 186.16 |
1501632000000 | 185.4 |
1501718400000 | 184.8 |
1501804800000 | 186.8 |
1502064000000 | 186.53 |
1502150400000 | 187.07 |
1502236800000 | 186.27 |
1502323200000 | 184.23 |
1502409600000 | 183.19 |
1502668800000 | 184.74 |
1502755200000 | 185.42 |
1502841600000 | 186.24 |
1502928000000 | 184.18 |
1503014400000 | 183.49 |
1503273600000 | 182.62 |
1503360000000 | 184.66 |
1503446400000 | 183.72 |
1503532800000 | 183.77 |
1503619200000 | 183.3 |
1503878400000 | 182.22 |
1503964800000 | 180.96 |
1504051200000 | 183 |
1504137600000 | 184.49 |
1504224000000 | 185.31 |
1504483200000 | 184.44 |
1504569600000 | 183.6 |
1504656000000 | 183.72 |
1504742400000 | 183.25 |
1504828800000 | 183.13 |
1505088000000 | 185.26 |
1505174400000 | 186.38 |
1505260800000 | 186.77 |
1505347200000 | 187.21 |
1505433600000 | 186.18 |
1505692800000 | 186.71 |
1505779200000 | 186.74 |
1505865600000 | 186.79 |
1505952000000 | 187.14 |
1506038400000 | 186.71 |
1506297600000 | 187.69 |
1506384000000 | 188.64 |
1506470400000 | 189.67 |
1506556800000 | 189.21 |
1506643200000 | 189.49 |
1506902400000 | 191.27 |
1506988800000 | 191.62 |
1507075200000 | 191.69 |
1507161600000 | 192.92 |
1507248000000 | 192.44 |
1507507200000 | 192.18 |
1507593600000 | 191.82 |
1507680000000 | 191.71 |
1507766400000 | 191.75 |
1507852800000 | 192.46 |
1508112000000 | 193.33 |
1508198400000 | 193.7 |
1508284800000 | 193.56 |
1508371200000 | 192.41 |
1508457600000 | 193.67 |
1508716800000 | 193.83 |
1508803200000 | 193.66 |
1508889600000 | 192.19 |
1508976000000 | 194.1 |
1509062400000 | 196.95 |
1509321600000 | 196.33 |
1509408000000 | 196.24 |
1509494400000 | 197.35 |
1509580800000 | 196.51 |
1509667200000 | 197.62 |
1509926400000 | 198.33 |
1510012800000 | 198.42 |
1510099200000 | 198.62 |
1510185600000 | 197.25 |
1510272000000 | 196.44 |
1510531200000 | 195.85 |
1510617600000 | 194 |
1510704000000 | 192.2 |
1510790400000 | 194.25 |
1510876800000 | 194.16 |
1511136000000 | 194.9 |
1511222400000 | 196.49 |
1511308800000 | 195.91 |
1511395200000 | 195.24 |
1511481600000 | 194.27 |
1511740800000 | 194.03 |
1511827200000 | 195.8 |
1511913600000 | 196.08 |
1512000000000 | 195.55 |
1512086400000 | 195.77 |
1512345600000 | 196.21 |
1512432000000 | 195.89 |
1512518400000 | 195.66 |
1512604800000 | 196.13 |
1512691200000 | 197.8 |
1512950400000 | 197.86 |
1513036800000 | 198.98 |
1513123200000 | 198.67 |
1513209600000 | 197.88 |
1513296000000 | 198.69 |
1513555200000 | 199.78 |
1513641600000 | 199.19 |
1513728000000 | 198.03 |
1513814400000 | 198.85 |
1513900800000 | 199.33 |
1514332800000 | 198.8 |
1514419200000 | 198.58 |
1514505600000 | 197.25 |
1514851200000 | 198.01 |
1514937600000 | 199.21 |
1515024000000 | 199.96 |
1515110400000 | 201.86 |
1515369600000 | 203.05 |
1515456000000 | 204.13 |
1515542400000 | 203.13 |
1515628800000 | 202.94 |
1515715200000 | 202.53 |
1515974400000 | 201.32 |
1516060800000 | 201.61 |
1516147200000 | 202.32 |
1516233600000 | 202.22 |
1516320000000 | 203.5 |
1516579200000 | 204.24 |
1516665600000 | 204.61 |
1516752000000 | 203.41 |
1516838400000 | 201.64 |
1516924800000 | 203.96 |
1517184000000 | 203.98 |
1517270400000 | 201.1 |
1517356800000 | 200.32 |
1517443200000 | 200.13 |
1517529600000 | 197.07 |
1517788800000 | 191.75 |
1517875200000 | 191.86 |
1517961600000 | 192.84 |
1518048000000 | 188.81 |
1518134400000 | 188.95 |
1518393600000 | 190.76 |
1518480000000 | 190.02 |
1518566400000 | 191.69 |
1518652800000 | 192.84 |
1518739200000 | 193.88 |
1518998400000 | 194.58 |
1519084800000 | 194.54 |
1519171200000 | 194.49 |
1519257600000 | 194.31 |
1519344000000 | 196.84 |
1519603200000 | 198.61 |
1519689600000 | 197.79 |
1519776000000 | 196.4 |
1519862400000 | 194.43 |
1519948800000 | 192.23 |
1520208000000 | 193.23 |
1520294400000 | 193.45 |
1520380800000 | 193.26 |
1520467200000 | 195.23 |
1520553600000 | 197.46 |
1520812800000 | 198.23 |
1520899200000 | 196.31 |
1520985600000 | 196.02 |
1521072000000 | 196.43 |
1521158400000 | 197.17 |
1521417600000 | 194.38 |
1521504000000 | 195.39 |
1521590400000 | 195.39 |
1521676800000 | 191.76 |
1521763200000 | 187.54 |
1522022400000 | 189.03 |
1522108800000 | 188.81 |
1522195200000 | 188.62 |
1522281600000 | 190.99 |
1522713600000 | 189.99 |
1522800000000 | 190.38 |
1522886400000 | 193.31 |
1522972800000 | 190.49 |
1523232000000 | 190.45 |
1523318400000 | 192.39 |
1523404800000 | 191.31 |
1523491200000 | 193.09 |
1523577600000 | 192.76 |
1523836800000 | 192.99 |
1523923200000 | 194.72 |
1524009600000 | 195.1 |
1524096000000 | 194.88 |
1524182400000 | 194.65 |
1524441600000 | 195.21 |
1524528000000 | 194.05 |
1524614400000 | 194.07 |
1524700800000 | 196.46 |
1524787200000 | 197.18 |
1525046400000 | 196.89 |
1525132800000 | 198.2 |
1525219200000 | 198.02 |
1525305600000 | 197.47 |
1525392000000 | 199.33 |
1525651200000 | 200.33 |
1525737600000 | 201.27 |
1525824000000 | 202.45 |
1525910400000 | 203.42 |
1525996800000 | 203.33 |
1526256000000 | 203.31 |
1526342400000 | 203.48 |
1526428800000 | 205.17 |
1526515200000 | 205.22 |
1526601600000 | 205.14 |
1526860800000 | 206.32 |
1526947200000 | 205.9 |
1527033600000 | 206.4 |
1527120000000 | 205.72 |
1527206400000 | 206.42 |
1527465600000 | 206.72 |
1527552000000 | 205.51 |
1527638400000 | 205.92 |
1527724800000 | 204.35 |
1527811200000 | 206.12 |
1528070400000 | 206.92 |
1528156800000 | 207.22 |
1528243200000 | 206.89 |
1528329600000 | 206.23 |
1528416000000 | 207.03 |
1528675200000 | 206.99 |
1528761600000 | 207.53 |
1528848000000 | 207.26 |
1528934400000 | 209.42 |
1529020800000 | 209.06 |
1529280000000 | 208.27 |
1529366400000 | 207.57 |
1529452800000 | 208.1 |
1529539200000 | 206.35 |
1529625600000 | 206.67 |
1529884800000 | 202.99 |
1529971200000 | 203.61 |
1530057600000 | 203.48 |
1530144000000 | 203.89 |
1530230400000 | 203.39 |
1530489600000 | 203.65 |
1530576000000 | 202.98 |
1530662400000 | 203.09 |
1530748800000 | 203.27 |
1530835200000 | 203.95 |
1531094400000 | 205.81 |
1531180800000 | 206.86 |
1531267200000 | 205.06 |
1531353600000 | 206.95 |
1531440000000 | 207.75 |
1531699200000 | 206.75 |
1531785600000 | 207.7 |
1531872000000 | 208.71 |
1531958400000 | 208.59 |
1532044800000 | 207.42 |
1532304000000 | 207.47 |
1532390400000 | 208.44 |
1532476800000 | 210.09 |
1532563200000 | 210.47 |
1532649600000 | 210.09 |
1532908800000 | 208.32 |
1532995200000 | 208.93 |
1533081600000 | 209.23 |
1533168000000 | 209.89 |
1533254400000 | 211.08 |
1533513600000 | 211.84 |
1533600000000 | 212.16 |
1533686400000 | 211.96 |
1533772800000 | 212.41 |
1533859200000 | 212.59 |
1534118400000 | 211.36 |
1534204800000 | 213.27 |
1534291200000 | 212.19 |
1534377600000 | 212.01 |
1534464000000 | 212.34 |
1534723200000 | 212.7 |
1534809600000 | 212.01 |
1534896000000 | 211.15 |
1534982400000 | 210.99 |
1535068800000 | 211.23 |
1535328000000 | 212.36 |
1535414400000 | 211.91 |
1535500800000 | 213.02 |
1535587200000 | 212.72 |
1535673600000 | 212.74 |
1535932800000 | 212.51 |
1536019200000 | 212.72 |
1536105600000 | 210.18 |
1536192000000 | 209.26 |
1536278400000 | 209.6 |
1536537600000 | 209.53 |
1536624000000 | 210.2 |
1536710400000 | 209.88 |
1536796800000 | 210.07 |
1536883200000 | 210.85 |
1537142400000 | 209.67 |
1537228800000 | 210.57 |
1537315200000 | 211.73 |
1537401600000 | 211.95 |
1537488000000 | 212.36 |
1537747200000 | 211.17 |
1537833600000 | 211.4 |
1537920000000 | 211.79 |
1538006400000 | 213.04 |
1538092800000 | 213.73 |
1538352000000 | 214.52 |
1538438400000 | 214.27 |
1538524800000 | 214.59 |
1538611200000 | 212.73 |
1538697600000 | 211.4 |
1538956800000 | 211.24 |
1539043200000 | 210.78 |
1539129600000 | 205.2 |
1539216000000 | 200.23 |
1539302400000 | 202.31 |
1539561600000 | 200.93 |
1539648000000 | 204.56 |
1539734400000 | 205.3 |
1539820800000 | 203.5 |
1539907200000 | 203 |
1540166400000 | 202.82 |
1540252800000 | 200.71 |
1540339200000 | 197.54 |
1540425600000 | 199.22 |
1540512000000 | 197.06 |
1540771200000 | 196.23 |
1540857600000 | 198.66 |
1540944000000 | 201.87 |
1541030400000 | 202.71 |
1541116800000 | 203.27 |
1541376000000 | 202.98 |
1541462400000 | 203.59 |
1541548800000 | 205.82 |
1541635200000 | 206.5 |
1541721600000 | 205.75 |
1541980800000 | 204.34 |
1542067200000 | 203.57 |
1542153600000 | 202.1 |
1542240000000 | 203.17 |
1542326400000 | 202.44 |
1542585600000 | 199.37 |
1542672000000 | 196.88 |
1542758400000 | 198.11 |
1542844800000 | 197.89 |
1542931200000 | 198.19 |
1543190400000 | 200.6 |
1543276800000 | 201.52 |
1543363200000 | 204.68 |
1543449600000 | 203.35 |
1543536000000 | 205.01 |
1543795200000 | 207.23 |
1543881600000 | 202.55 |
1543968000000 | 201.74 |
1544054400000 | 199.05 |
1544140800000 | 196.61 |
1544400000000 | 195.2 |
1544486400000 | 196.24 |
1544572800000 | 197.79 |
1544659200000 | 198 |
1544745600000 | 195.93 |
1545004800000 | 192.66 |
1545091200000 | 191.65 |
1545177600000 | 189.5 |
1545264000000 | 186.65 |
1545350400000 | 184.07 |
1545609600000 | 181.23 |
1545868800000 | 186.67 |
1545955200000 | 187.16 |
1546214400000 | 188.5 |
1546387200000 | 189.34 |
1546473600000 | 186.29 |
1546560000000 | 190.74 |
1546819200000 | 191.84 |
1546905600000 | 193.56 |
1546992000000 | 194.2 |
1547078400000 | 194.67 |
1547164800000 | 195.45 |
1547424000000 | 194.73 |
1547510400000 | 196.9 |
1547596800000 | 197.94 |
1547683200000 | 199.01 |
1547769600000 | 201.63 |
1548028800000 | 201.67 |
1548115200000 | 199.8 |
1548201600000 | 199.46 |
1548288000000 | 200.48 |
1548374400000 | 201.65 |
1548633600000 | 199.77 |
1548720000000 | 200.13 |
1548806400000 | 201.83 |
1548892800000 | 202.81 |
1548979200000 | 203.02 |
1549238400000 | 204.43 |
1549324800000 | 206.01 |
1549411200000 | 206.21 |
1549497600000 | 204.7 |
1549584000000 | 204.45 |
1549843200000 | 205.51 |
1549929600000 | 207.35 |
1550016000000 | 208.32 |
1550102400000 | 208.18 |
1550188800000 | 209.98 |
1550448000000 | 209.88 |
1550534400000 | 209.64 |
1550620800000 | 210.26 |
1550707200000 | 209.83 |
1550793600000 | 210.99 |
1551052800000 | 211.48 |
1551139200000 | 211.21 |
1551225600000 | 210.8 |
1551312000000 | 209.91 |
1551398400000 | 210.9 |
1551657600000 | 211.57 |
1551744000000 | 211.53 |
1551830400000 | 210.39 |
1551916800000 | 210.3 |
1552003200000 | 209.03 |
1552262400000 | 211.65 |
1552348800000 | 211.8 |
1552435200000 | 212.27 |
1552521600000 | 212.47 |
1552608000000 | 213.34 |
1552867200000 | 214.18 |
1552953600000 | 214.25 |
1553040000000 | 213.3 |
1553126400000 | 214.73 |
1553212800000 | 212.92 |
1553472000000 | 211.22 |
1553558400000 | 213.61 |
1553644800000 | 213.42 |
1553731200000 | 213.96 |
1553817600000 | 215.46 |
1554076800000 | 218.09 |
1554163200000 | 218.77 |
1554249600000 | 219.4 |
1554336000000 | 219.58 |
1554422400000 | 220.27 |
1554681600000 | 219.82 |
1554768000000 | 218.8 |
1554854400000 | 219.95 |
1554940800000 | 219.32 |
1555027200000 | 219.61 |
1555286400000 | 219.94 |
1555372800000 | 220.36 |
1555459200000 | 220.09 |
1555545600000 | 221.12 |
1555977600000 | 223.13 |
1556064000000 | 222.7 |
1556150400000 | 223.38 |
1556236800000 | 223.87 |
1556496000000 | 224.09 |
1556582400000 | 223.58 |
1556668800000 | 222.1 |
1556755200000 | 222.49 |
1556841600000 | 224.09 |
1557100800000 | 222.74 |
1557187200000 | 219.94 |
1557273600000 | 219.18 |
1557360000000 | 217.13 |
1557446400000 | 217.6 |
1557705600000 | 213.55 |
1557792000000 | 215.41 |
1557878400000 | 216.58 |
1557964800000 | 218.64 |
1558051200000 | 217.91 |
1558310400000 | 216.85 |
1558396800000 | 217.9 |
1558483200000 | 217.88 |
1558569600000 | 215.43 |
1558656000000 | 215.25 |
1558915200000 | 215.69 |
1559001600000 | 215 |
1559088000000 | 213.79 |
1559174400000 | 214.49 |
1559260800000 | 212.39 |
1559520000000 | 211.39 |
1559606400000 | 213.86 |
1559692800000 | 215.06 |
1559779200000 | 215.36 |
1559865600000 | 216.47 |
1560124800000 | 217.97 |
1560211200000 | 218.6 |
1560297600000 | 217.95 |
1560384000000 | 219.1 |
1560470400000 | 219.31 |
1560729600000 | 219.18 |
1560816000000 | 222.01 |
1560902400000 | 222.77 |
1560988800000 | 223.55 |
1561075200000 | 222.38 |
1561334400000 | 220.99 |
1561420800000 | 219.65 |
1561507200000 | 219.39 |
1561593600000 | 220.68 |
1561680000000 | 221.52 |
1561939200000 | 224.31 |
1562025600000 | 225.33 |
1562112000000 | 226.94 |
1562198400000 | 227.27 |
1562284800000 | 227.54 |
1562544000000 | 226.37 |
1562630400000 | 226.38 |
1562716800000 | 226.32 |
1562803200000 | 226.84 |
1562889600000 | 227.57 |
1563148800000 | 227.63 |
1563235200000 | 227.93 |
1563321600000 | 226.85 |
1563408000000 | 226.85 |
1563494400000 | 226.53 |
1563753600000 | 226.76 |
1563840000000 | 229.38 |
1563926400000 | 230.43 |
1564012800000 | 229 |
1564099200000 | 230.31 |
1564358400000 | 229.75 |
1564444800000 | 228.85 |
1564531200000 | 227.4 |
1564617600000 | 227.35 |
1564704000000 | 223.79 |
1564963200000 | 216.65 |
1565049600000 | 217.7 |
1565136000000 | 217.68 |
1565222400000 | 221.37 |
1565308800000 | 220.26 |
1565568000000 | 218.09 |
1565654400000 | 220.04 |
1565740800000 | 216.27 |
1565827200000 | 216.65 |
1565913600000 | 219.38 |
1566172800000 | 221.83 |
1566259200000 | 220.93 |
1566345600000 | 222.4 |
1566432000000 | 222.14 |
1566518400000 | 218.13 |
1566777600000 | 218.77 |
1566864000000 | 219.07 |
1566950400000 | 220.29 |
1567036800000 | 222.59 |
1567123200000 | 224.57 |
1567382400000 | 225.26 |
1567468800000 | 224.15 |
1567555200000 | 225.32 |
1567641600000 | 227.76 |
1567728000000 | 228.23 |
1567987200000 | 228.13 |
1568073600000 | 228.42 |
1568160000000 | 231 |
1568246400000 | 231.13 |
1568332800000 | 230.59 |
1568592000000 | 231.59 |
1568678400000 | 230.85 |
1568764800000 | 230.57 |
1568851200000 | 230.91 |
1568937600000 | 231.43 |
1569196800000 | 231.39 |
1569283200000 | 230.09 |
1569369600000 | 230.91 |
1569456000000 | 231.28 |
1569542400000 | 230.39 |
1569801600000 | 231.74 |
1569888000000 | 229.27 |
1569974400000 | 224.98 |
1570060800000 | 225.17 |
1570147200000 | 227.45 |
1570406400000 | 226.93 |
1570492800000 | 225.13 |
1570579200000 | 226.02 |
1570665600000 | 226.57 |
1570752000000 | 229.32 |
1571011200000 | 229.29 |
1571097600000 | 231.15 |
1571184000000 | 230.79 |
1571270400000 | 230.23 |
1571356800000 | 229.28 |
1571616000000 | 230.54 |
1571702400000 | 230.44 |
1571788800000 | 231.06 |
1571875200000 | 232.12 |
1571961600000 | 233.09 |
1572220800000 | 234.02 |
1572307200000 | 233.73 |
1572393600000 | 233.91 |
1572480000000 | 232.92 |
1572566400000 | 234.6 |
1572825600000 | 236.03 |
1572912000000 | 237.64 |
1572998400000 | 237.7 |
1573084800000 | 239 |
1573171200000 | 239.56 |
1573430400000 | 238.83 |
1573516800000 | 239.69 |
1573603200000 | 239.34 |
1573689600000 | 239.3 |
1573776000000 | 240.01 |
1574035200000 | 239.76 |
1574121600000 | 239.89 |
1574208000000 | 239.16 |
1574294400000 | 238.31 |
1574380800000 | 239.59 |
1574640000000 | 241.9 |
1574726400000 | 242.19 |
1574812800000 | 243.42 |
1574899200000 | 243.12 |
1574985600000 | 241.54 |
1575244800000 | 239.12 |
1575331200000 | 237.59 |
1575417600000 | 238.69 |
1575504000000 | 238.94 |
1575590400000 | 241.67 |
1575849600000 | 240.94 |
1575936000000 | 240.21 |
1576022400000 | 240.89 |
1576108800000 | 241.91 |
1576195200000 | 242.87 |
1576454400000 | 244.56 |
1576540800000 | 244.4 |
1576627200000 | 244.86 |
1576713600000 | 245.73 |
1576800000000 | 247.41 |
1577059200000 | 247.42 |
1577145600000 | 247.46 |
1577404800000 | 247.3 |
1577664000000 | 245.39 |
1577750400000 | 245.35 |
1577923200000 | 247.61 |
1578009600000 | 247.08 |
1578268800000 | 246.31 |
1578355200000 | 247.25 |
1578441600000 | 248.06 |
1578528000000 | 250.04 |
1578614400000 | 249.71 |
1578873600000 | 250.4 |
1578960000000 | 250.87 |
1579046400000 | 250.35 |
1579132800000 | 252 |
1579219200000 | 253.97 |
1579478400000 | 254.2 |
1579564800000 | 253 |
1579651200000 | 253.77 |
1579737600000 | 253.88 |
1579824000000 | 253.29 |
1580083200000 | 249.47 |
1580169600000 | 251.24 |
1580256000000 | 251.24 |
1580342400000 | 249.67 |
1580428800000 | 245.63 |
1580688000000 | 247.02 |
1580774400000 | 251.15 |
1580860800000 | 254.18 |
1580947200000 | 256.07 |
1581033600000 | 255.03 |
1581292800000 | 256.67 |
1581379200000 | 257.97 |
1581465600000 | 260.06 |
1581552000000 | 260.7799 |
1581638400000 | 261.02 |
1581897600000 | 261.29 |
1581984000000 | 260.31 |
1582070400000 | 262.29 |
1582156800000 | 260.82 |
1582243200000 | 257.66 |
1582502400000 | 249.99 |
1582588800000 | 243.74 |
1582675200000 | 242.23 |
1582761600000 | 231.61 |
1582848000000 | 227.61 |
1583107200000 | 231.36 |
1583193600000 | 227.66 |
1583280000000 | 234.35 |
1583366400000 | 228.74 |
1583452800000 | 221.59 |
1583712000000 | 203.85 |
1583798400000 | 210.49 |
1583884800000 | 203.99 |
1583971200000 | 187.56 |
1584057600000 | 197.59 |
1584316800000 | 178.1 |
1584403200000 | 186.9 |
1584489600000 | 179.32 |
1584576000000 | 182.79 |
1584662400000 | 179.9 |
1584921600000 | 173.11 |
1585008000000 | 187.15 |
1585094400000 | 191.63 |
1585180800000 | 197.02 |
1585267200000 | 191.84 |
1585526400000 | 196.29 |
1585612800000 | 196.02 |
1585699200000 | 189.36 |
1585785600000 | 192.47 |
1585872000000 | 190.84 |
1586131200000 | 201.78 |
1586217600000 | 202.15 |
1586304000000 | 206.91 |
1586390400000 | 208.91 |
1586822400000 | 211.95 |
1586908800000 | 208.35 |
1586995200000 | 209.72 |
1587081600000 | 214.64 |
1587340800000 | 212.64 |
1587427200000 | 206.59 |
1587513600000 | 210.89 |
1587600000000 | 211.76 |
1587686400000 | 213.16 |
1587945600000 | 216.71 |
1588032000000 | 217.23 |
1588118400000 | 222.03 |
1588204800000 | 218.44 |
1588291200000 | 212.6 |
1588550400000 | 213.13 |
1588636800000 | 216.82 |
1588723200000 | 216.97 |
1588809600000 | 219.36 |
1588896000000 | 221.41 |
1589155200000 | 222.33 |
1589241600000 | 218.46 |
1589328000000 | 215.64 |
1589414400000 | 216.02 |
1589500800000 | 216.92 |
1589760000000 | 222.3 |
1589846400000 | 220.2 |
1589932800000 | 222.63 |
1590019200000 | 221.99 |
1590105600000 | 222.55 |
1590364800000 | 223.68 |
1590451200000 | 225.32 |
1590537600000 | 227.76 |
1590624000000 | 227.17 |
1590710400000 | 225.89 |
1590969600000 | 227.7 |
1591056000000 | 229.37 |
1591142400000 | 232.55 |
1591228800000 | 229.71 |
1591315200000 | 235.26 |
1591574400000 | 237.73 |
1591660800000 | 235.43 |
1591747200000 | 234.56 |
1591833600000 | 222.93 |
1591920000000 | 226.44 |
1592179200000 | 226.05 |
1592265600000 | 231.97 |
1592352000000 | 232.16 |
1592438400000 | 232.04 |
1592524800000 | 232.41 |
1592784000000 | 231.92 |
1592870400000 | 232.23 |
1592956800000 | 227.99 |
1593043200000 | 230.39 |
1593129600000 | 227.32 |
1593388800000 | 228.1 |
1593475200000 | 230.92 |
1593561600000 | 231.34 |
1593648000000 | 233.94 |
1593734400000 | 233.73 |
1593993600000 | 236.2 |
1594080000000 | 234.68 |
1594166400000 | 234.82 |
1594252800000 | 234.54 |
1594339200000 | 235.53 |
1594598400000 | 233.93 |
1594684800000 | 234.68 |
1594771200000 | 237.37 |
1594857600000 | 235.88 |
1594944000000 | 236.69 |
1595203200000 | 238.32 |
1595289600000 | 238.54 |
1595376000000 | 236.93 |
1595462400000 | 235.16 |
1595548800000 | 232.8 |
1595808000000 | 232.09 |
1595894400000 | 232.03 |
1595980800000 | 233.12 |
1596067200000 | 231.21 |
1596153600000 | 230.61 |
1596412800000 | 234.09 |
1596499200000 | 235.15 |
1596585600000 | 234.68 |
1596672000000 | 235.91 |
1596758400000 | 236.47 |
1597017600000 | 237.29 |
1597104000000 | 237.34 |
1597190400000 | 239.45 |
1597276800000 | 238.94 |
1597363200000 | 238.47 |
1597622400000 | 238.73 |
1597708800000 | 238.11 |
1597795200000 | 238.03 |
1597881600000 | 238.27 |
1597968000000 | 239.9 |
1598227200000 | 241.6 |
1598313600000 | 242.07 |
1598400000000 | 244.37 |
1598486400000 | 244.64 |
1598572800000 | 243.84 |
1598832000000 | 242.06 |
1598918400000 | 243.41 |
1599004800000 | 248.13 |
1599091200000 | 242.01 |
1599177600000 | 240.2 |
1599436800000 | 240.37 |
1599523200000 | 236.25 |
1599609600000 | 239.42 |
1599696000000 | 236.04 |
1599782400000 | 236.8 |
1600041600000 | 238.97 |
1600128000000 | 240.61 |
1600214400000 | 240.86 |
1600300800000 | 239.31 |
1600387200000 | 236.95 |
1600646400000 | 235.38 |
1600732800000 | 237.29 |
1600819200000 | 234.32 |
1600905600000 | 233.99 |
1600992000000 | 237.02 |
1601251200000 | 240.52 |
1601337600000 | 238.32 |
1601424000000 | 239.18 |
1601510400000 | 240.51 |
1601596800000 | 239.33 |
1601856000000 | 241.85 |
1601942400000 | 240.31 |
1602028800000 | 243.48 |
1602115200000 | 245.66 |
1602201600000 | 246.26 |
1602460800000 | 249.17 |
1602547200000 | 249.46 |
1602633600000 | 248.11 |
1602720000000 | 247.52 |
1602806400000 | 247.35 |
1603065600000 | 244.29 |
1603152000000 | 243.76 |
1603238400000 | 242.45 |
1603324800000 | 243.7 |
1603411200000 | 244.45 |
1603670400000 | 240.94 |
1603756800000 | 239.85 |
1603843200000 | 234.44 |
1603929600000 | 237.26 |
1604016000000 | 234.59 |
1604275200000 | 237.67 |
1604361600000 | 240.58 |
1604448000000 | 245.61 |
1604534400000 | 248.68 |
1604620800000 | 248.19 |
1604880000000 | 252.38 |
1604966400000 | 252.81 |
1605052800000 | 256.43 |
1605139200000 | 253.47 |
1605225600000 | 255.13 |
1605484800000 | 258.1 |
1605571200000 | 257.22 |
1605657600000 | 256.0899 |
1605744000000 | 257.05 |
1605830400000 | 256.44 |
1606089600000 | 258.22 |
1606176000000 | 260.72 |
1606262400000 | 260.2799 |
1606348800000 | 260.55 |
1606435200000 | 260.72 |
1606694400000 | 258.42 |
1606780800000 | 259.64 |
1606867200000 | 259.15 |
1606953600000 | 258.31 |
1607040000000 | 260.81 |
1607299200000 | 260.75 |
1607385600000 | 261.74 |
1607472000000 | 261.31 |
1607558400000 | 260.46 |
1607644800000 | 260.38 |
1607904000000 | 259.94 |
1607990400000 | 261.63 |
1608076800000 | 262.17 |
1608163200000 | 263 |
1608249600000 | 262.41 |
1608508800000 | 260.81 |
1608595200000 | 261.64 |
1608681600000 | 262.23 |
1608768000000 | 263.2 |
1609113600000 | 264 |
1609200000000 | 264.01 |
1609286400000 | 263.52 |
1609372800000 | 265.17 |
1609718400000 | 262.93 |
1609804800000 | 264.32 |
1609891200000 | 265.77 |
1609977600000 | 269.8 |
1610064000000 | 272.25 |
1610323200000 | 272.63 |
1610409600000 | 273.22 |
1610496000000 | 273.72 |
1610582400000 | 274.3 |
1610668800000 | 272.76 |
1610928000000 | 272.91 |
1611014400000 | 273.82 |
1611100800000 | 277.04 |
1611187200000 | 276.55 |
1611273600000 | 274.85 |
1611532800000 | 275.86 |
1611619200000 | 274.35 |
1611705600000 | 270.4 |
1611792000000 | 270.76 |
1611878400000 | 265.41 |
1612137600000 | 270.86 |
1612224000000 | 275.71 |
1612310400000 | 276.6 |
1612396800000 | 279.15 |
1612483200000 | 279.85 |
1612742400000 | 281.71 |
1612828800000 | 280.88 |
1612915200000 | 280.36 |
1613001600000 | 281.13 |
1613088000000 | 282.5299 |
1613347200000 | 283.45 |
1613433600000 | 283.61 |
1613520000000 | 284.37 |
1613606400000 | 281.8 |
1613692800000 | 281.2799 |
1613952000000 | 278.95 |
1614038400000 | 278.49 |
1614124800000 | 280.33 |
1614211200000 | 274.37 |
1614297600000 | 272.63 |
1614556800000 | 280.1 |
1614643200000 | 278.31 |
1614729600000 | 275.97 |
1614816000000 | 272.92 |
1614902400000 | 277.77 |
1615161600000 | 278.13 |
1615248000000 | 281.37 |
1615334400000 | 282.45 |
1615420800000 | 284.5299 |
1615507200000 | 285.24 |
1615766400000 | 287.16 |
1615852800000 | 287.82 |
1615939200000 | 287.69 |
1616025600000 | 284.8 |
1616112000000 | 284.54 |
1616371200000 | 285.15 |
1616457600000 | 284 |
1616544000000 | 282.39 |
1616630400000 | 284.6 |
1616716800000 | 288.32 |
1616976000000 | 288.41 |
1617062400000 | 289.36 |
1617148800000 | 289.37 |
1617235200000 | 292.27 |
1617667200000 | 293.74 |
1617753600000 | 292.43 |
1617840000000 | 294.0299 |
1617926400000 | 295.35 |
1618185600000 | 294.39 |
1618272000000 | 295.23 |
1618358400000 | 294.02 |
1618444800000 | 296.65 |
1618531200000 | 297.5299 |
1618790400000 | 295.56 |
1618876800000 | 292.07 |
1618963200000 | 294.05 |
1619049600000 | 293.66 |
1619136000000 | 295.32 |
1619395200000 | 295.93 |
1619481600000 | 295.63 |
1619568000000 | 295.45 |
1619654400000 | 295.72 |
1619740800000 | 294.92 |
1620000000000 | 294.66 |
1620086400000 | 293.08 |
1620172800000 | 294.65 |
1620259200000 | 295.05 |
1620345600000 | 296.01 |
1620604800000 | 293.8399 |
1620691200000 | 290.43 |
1620777600000 | 287.14 |
1620864000000 | 288.3 |
1620950400000 | 291.5899 |
1621209600000 | 290.9 |
1621296000000 | 289.2799 |
1621382400000 | 287.55 |
1621468800000 | 290.36 |
1621555200000 | 291.3399 |
1621814400000 | 292.71 |
1621900800000 | 292.3399 |
1621987200000 | 293.67 |
1622073600000 | 294.29 |
1622160000000 | 295.85 |
1622419200000 | 294.7 |
1622505600000 | 295.06 |
1622592000000 | 296.35 |
1622678400000 | 296.82 |
1622764800000 | 298.35 |
1623024000000 | 298.31 |
1623110400000 | 298.63 |
1623196800000 | 297.93 |
1623283200000 | 299.33 |
1623369600000 | 301.5299 |
1623628800000 | 301.77 |
1623715200000 | 301.39 |
1623801600000 | 300.7799 |
1623888000000 | 303.73 |
1623974400000 | 301.95 |
1624233600000 | 302.9 |
1624320000000 | 305.07 |
1624406400000 | 303.8 |
1624492800000 | 305.95 |
1624579200000 | 306.61 |
1624838400000 | 307.2 |
1624924800000 | 307.74 |
1625011200000 | 308.17 |
1625097600000 | 308.82 |
1625184000000 | 310.92 |
1625443200000 | 310.97 |
1625529600000 | 310.93 |
1625616000000 | 312.13 |
1625702400000 | 307.82 |
1625788800000 | 310.51 |
1626048000000 | 311.99 |
1626134400000 | 312.2799 |
1626220800000 | 311.97 |
1626307200000 | 310.61 |
1626393600000 | 308.87 |
1626652800000 | 304.12 |
1626739200000 | 308.08 |
1626825600000 | 310.39 |
1626912000000 | 311.44 |
1626998400000 | 314.51 |
1627257600000 | 313.74 |
1627344000000 | 311.89 |
1627430400000 | 312.87 |
1627516800000 | 312.85 |
1627603200000 | 311.46 |
1627862400000 | 311.92 |
1627948800000 | 313.98 |
1628035200000 | 313.95 |
1628121600000 | 315.82 |
1628208000000 | 317.3 |
1628467200000 | 317.5899 |
1628553600000 | 318.39 |
1628640000000 | 318.83 |
1628726400000 | 319.64 |
1628812800000 | 318.64 |
1629072000000 | 318.2 |
1629158400000 | 317.82 |
1629244800000 | 316.17 |
1629331200000 | 314.97 |
1629417600000 | 316.48 |
1629676800000 | 318.49 |
1629763200000 | 319.4 |
1629849600000 | 320.17 |
1629936000000 | 318.45 |
1630022400000 | 320.25 |
1630281600000 | 321.4 |
1630368000000 | 321.17 |
1630454400000 | 320.99 |
1630540800000 | 321.67 |
1630627200000 | 321.83 |
1630886400000 | 323.05 |
1630972800000 | 322.33 |
1631059200000 | 321.71 |
1631145600000 | 320.52 |
1631232000000 | 318.94 |
1631491200000 | 319.88 |
1631577600000 | 318.66 |
1631664000000 | 319.77 |
1631750400000 | 320.8 |
1631836800000 | 319.22 |
1632096000000 | 314.36 |
1632182400000 | 314.8 |
1632268800000 | 316.87 |
1632355200000 | 319.82 |
1632441600000 | 320.42 |
1632700800000 | 320.18 |
1632787200000 | 314.65 |
1632873600000 | 315.63 |
1632960000000 | 314.3399 |
1633046400000 | 315.5 |
1633305600000 | 311.74 |
1633392000000 | 314.69 |
1633478400000 | 315.61 |
1633564800000 | 318.56 |
1633651200000 | 317.74 |
1633910400000 | 316.62 |
1633996800000 | 316.66 |
1634083200000 | 317.46 |
1634169600000 | 321.74 |
1634256000000 | 323.85 |
1634515200000 | 324.35 |
1634601600000 | 325.45 |
1634688000000 | 326.5 |
1634774400000 | 326.87 |
1634860800000 | 326.8399 |
1635120000000 | 328.89 |
1635206400000 | 330.22 |
1635292800000 | 328.13 |
1635379200000 | 328.5899 |
1635465600000 | 330.9 |
1635724800000 | 332.49 |
1635811200000 | 333.22 |
1635897600000 | 334.72 |
1635984000000 | 337.12 |
1636070400000 | 337.61 |
1636329600000 | 337.4 |
1636416000000 | 336.72 |
1636502400000 | 335.76 |
1636588800000 | 337.42 |
1636675200000 | 340.38 |
1636934400000 | 341.38 |
1637020800000 | 344.13 |
1637107200000 | 344.1 |
1637193600000 | 343.12 |
1637280000000 | 343.41 |
1637539200000 | 343.46 |
1637625600000 | 342.22 |
1637712000000 | 344.33 |
1637798400000 | 344.38 |
1637884800000 | 333.63 |
1638144000000 | 337.11 |
1638230400000 | 331.99 |
1638316800000 | 328.52 |
1638403200000 | 331.76 |
1638489600000 | 330.05 |
1638748800000 | 333.19 |
1638835200000 | 340.96 |
1638921600000 | 339.81 |
1639008000000 | 338.79 |
1639094400000 | 339.32 |
1639353600000 | 337.37 |
1639440000000 | 334.96 |
1639526400000 | 339.0899 |
1639612800000 | 336.81 |
1639699200000 | 335.41 |
1639958400000 | 330.42 |
1640044800000 | 336.8399 |
1640131200000 | 338.23 |
1640217600000 | 341.14 |
1640304000000 | 340.67 |
1640563200000 | 344.0299 |
1640649600000 | 345 |
1640736000000 | 343.8399 |
1640822400000 | 343.9 |
1640908800000 | 342.23 |
1641168000000 | 345.5899 |
1641254400000 | 345.74 |
1641340800000 | 340.2 |
1641427200000 | 339.37 |
1641513600000 | 337 |
1641772800000 | 336.64 |
1641859200000 | 338.97 |
1641945600000 | 338.83 |
1642032000000 | 334.46 |
1642118400000 | 333.98 |
1642377600000 | 335.1 |
1642464000000 | 331.29 |
1642550400000 | 328.55 |
1642636800000 | 326.92 |
1642723200000 | 320.98 |
1642982400000 | 320.01 |
1643068800000 | 317.64 |
1643155200000 | 317.65 |
1643241600000 | 318.47 |
1643328000000 | 323.0299 |
1643587200000 | 327.64 |
1643673600000 | 329.41 |
1643760000000 | 330.2799 |
1643846400000 | 320.73 |
1643932800000 | 321.14 |
1644192000000 | 320.91 |
1644278400000 | 323.52 |
1644364800000 | 328.51 |
1644451200000 | 324.1 |
1644537600000 | 320.93 |
1644796800000 | 320.4 |
1644883200000 | 323.73 |
1644969600000 | 324.38 |
1645056000000 | 319.13 |
1645142400000 | 317.27 |
1645401600000 | 316.46 |
1645488000000 | 313.57 |
1645574400000 | 309.83 |
1645660800000 | 314.31 |
1645747200000 | 318.4 |
1646006400000 | 318.51 |
1646092800000 | 316.42 |
1646179200000 | 321.7799 |
1646265600000 | 319.79 |
1646352000000 | 318.42 |
1646611200000 | 310.74 |
1646697600000 | 308.48 |
1646784000000 | 312.68 |
1646870400000 | 313.06 |
1646956800000 | 311.17 |
1647216000000 | 309.23 |
1647302400000 | 312.95 |
1647388800000 | 320.5 |
1647475200000 | 322.63 |
1647561600000 | 326.97 |
1647820800000 | 326.47 |
1647907200000 | 330.41 |
1647993600000 | 328.31 |
1648080000000 | 330.88 |
1648166400000 | 332.19 |
1648425600000 | 333.8399 |
1648512000000 | 335.42 |
1648598400000 | 332.41 |
1648684800000 | 329.22 |
1648771200000 | 332.3399 |
1649030400000 | 336.18 |
1649116800000 | 334.45 |
1649203200000 | 330.65 |
1649289600000 | 330.66 |
1649376000000 | 331.77 |
1649635200000 | 326.88 |
1649721600000 | 326.18 |
1649808000000 | 330.01 |
1649894400000 | 329.75 |
1650326400000 | 331.46 |
1650412800000 | 330.3399 |
1650499200000 | 327.37 |
1650585600000 | 321.2 |
1650844800000 | 322.19 |
1650931200000 | 316.93 |
1651017600000 | 320.38 |
1651104000000 | 326.31 |
1651190400000 | 318.71 |
1651449600000 | 319.51 |
1651536000000 | 320.44 |
1651622400000 | 325.64 |
1651708800000 | 317.55 |
1651795200000 | 312.91 |
1652054400000 | 304.19 |
1652140800000 | 304.25 |
1652227200000 | 301.39 |
1652313600000 | 303.82 |
1652400000000 | 311.49 |
1652659200000 | 310.47 |
1652745600000 | 312.76 |
1652832000000 | 304.97 |
1652918400000 | 301.3 |
1653004800000 | 303.18 |
1653264000000 | 304.9 |
1653350400000 | 300.55 |
1653436800000 | 304.18 |
1653523200000 | 307.8399 |
1653609600000 | 314.68 |
1653868800000 | 314.42 |
1653955200000 | 313.94 |
1654041600000 | 312.89 |
1654128000000 | 315.91 |
1654214400000 | 312.22 |
1654473600000 | 313.41 |
1654560000000 | 315.12 |
1654646400000 | 312.24 |
1654732800000 | 308.18 |
1654819200000 | 302.66 |
1655078400000 | 294.56 |
1655164800000 | 292.83 |
1655251200000 | 296.04 |
1655337600000 | 286.23 |
1655424000000 | 286.72 |
1655683200000 | 285.44 |
1655769600000 | 289.93 |
1655856000000 | 288.01 |
1655942400000 | 291.16 |
1656028800000 | 298.43 |
1656288000000 | 297.8399 |
1656374400000 | 296.1 |
1656460800000 | 295.61 |
1656547200000 | 292.92 |
1656633600000 | 295.92 |
1656892800000 | 295.88 |
1656979200000 | 299.86 |
1657065600000 | 301.62 |
1657152000000 | 307.43 |
1657238400000 | 307.62 |
1657497600000 | 306.58 |
1657584000000 | 305.23 |
1657670400000 | 302.71 |
1657756800000 | 303.26 |
1657843200000 | 306.16 |
1658102400000 | 303.23 |
1658188800000 | 308.31 |
1658275200000 | 311.51 |
1658361600000 | 314.47 |
1658448000000 | 311.97 |
1658707200000 | 312.35 |
1658793600000 | 311.96 |
1658880000000 | 317.93 |
1658966400000 | 321.11 |
1659052800000 | 323.97 |
1659312000000 | 322.08 |
1659398400000 | 321.77 |
1659484800000 | 326.89 |
1659571200000 | 325.19 |
1659657600000 | 326.06 |
1659916800000 | 325.44 |
1660003200000 | 323.35 |
1660089600000 | 325.79 |
1660176000000 | 326.49 |
1660262400000 | 333.35 |
1660521600000 | 335.7799 |
1660608000000 | 336.55 |
1660694400000 | 334.64 |
1660780800000 | 336.11 |
1660867200000 | 334.32 |
1661126400000 | 330.74 |
1661212800000 | 329.45 |
1661299200000 | 329.96 |
1661385600000 | 334.2 |
1661472000000 | 324.96 |
1661731200000 | 322.6 |
1661817600000 | 319.98 |
1661904000000 | 316.04 |
1661990400000 | 317.24 |
1662076800000 | 313.8399 |
1662336000000 | 316.17 |
1662422400000 | 315.3 |
1662508800000 | 316.92 |
1662595200000 | 319.55 |
1662681600000 | 322.44 |
1662940800000 | 323.92 |
1663027200000 | 316.76 |
1663113600000 | 316.72 |
1663200000000 | 313.95 |
1663286400000 | 309.7 |
1663545600000 | 311.48 |
1663632000000 | 309.13 |
1663718400000 | 308.35 |
1663804800000 | 306.6 |
1663891200000 | 303.79 |
1664150400000 | 301.39 |
1664236800000 | 301.97 |
1664323200000 | 305.47 |
1664409600000 | 297.12 |
1664496000000 | 293.97 |
1664755200000 | 299.1 |
1664841600000 | 304.85 |
1664928000000 | 306.94 |
1665014400000 | 305.18 |
1665100800000 | 299.48 |
1665360000000 | 299.25 |
1665446400000 | 296.26 |
1665532800000 | 295.63 |
1665619200000 | 299.89 |
1665705600000 | 295.02 |
1665964800000 | 299.5299 |
1666051200000 | 301.67 |
1666137600000 | 300.94 |
1666224000000 | 298.0899 |
1666310400000 | 303.18 |
1666569600000 | 303.76 |
1666656000000 | 306.69 |
1666742400000 | 304.23 |
1666828800000 | 304.8 |
1666915200000 | 310.01 |
1667174400000 | 310.92 |
1667260800000 | 311.5899 |
1667347200000 | 306.22 |
1667433600000 | 306.0299 |
1667520000000 | 306.48 |
1667779200000 | 306.56 |
1667865600000 | 307.01 |
1667952000000 | 303.27 |
1668038400000 | 312.65 |
1668124800000 | 313.69 |
1668384000000 | 311.32 |
1668470400000 | 313.26 |
1668556800000 | 309.48 |
1668643200000 | 309.73 |
1668729600000 | 310.5899 |
1668988800000 | 312.0299 |
1669075200000 | 314.64 |
1669161600000 | 314.3399 |
1669248000000 | 314.68 |
1669334400000 | 314.52 |
1669593600000 | 310.65 |
1669680000000 | 311.7 |
1669766400000 | 320.12 |
1669852800000 | 316.8 |
1669939200000 | 316.16 |
1670198400000 | 310.43 |
1670284800000 | 307.21 |
1670371200000 | 306.26 |
1670457600000 | 306.88 |
1670544000000 | 306.4 |
1670803200000 | 308.88 |
1670889600000 | 308.97 |
1670976000000 | 307.91 |
1671062400000 | 300.31 |
1671148800000 | 297.88 |
1671408000000 | 296.69 |
1671494400000 | 295.74 |
1671580800000 | 300.11 |
1671667200000 | 297.39 |
1671753600000 | 297.79 |
1672099200000 | 296.44 |
1672185600000 | 294.44 |
1672272000000 | 297.13 |
1672358400000 | 296 |
1672617600000 | 296.49 |
1672704000000 | 299.0899 |
1672790400000 | 300.46 |
1672876800000 | 299.82 |
1672963200000 | 303.48 |
1673222400000 | 301.8 |
1673308800000 | 303.17 |
1673395200000 | 305.63 |
1673481600000 | 306.45 |
1673568000000 | 307.76 |
1673827200000 | 307.93 |
1673913600000 | 308.73 |
1674000000000 | 305.67 |
1674086400000 | 303.69 |
1674172800000 | 306.7 |
1674432000000 | 308.92 |
1674518400000 | 308.71 |
1674604800000 | 308.15 |
1674691200000 | 311.82 |
1674777600000 | 313.08 |
1675036800000 | 309.56 |
1675123200000 | 312.36 |
1675209600000 | 313.55 |
1675296000000 | 317.16 |
1675382400000 | 316.73 |
1675641600000 | 316.9 |
1675728000000 | 320.77 |
1675814400000 | 318.37 |
1675900800000 | 316.1 |
1675987200000 | 317.68 |
1676246400000 | 319.13 |
1676332800000 | 319.66 |
1676419200000 | 321.05 |
1676505600000 | 318.76 |
1676592000000 | 317.6 |
1676851200000 | 317.39 |
1676937600000 | 312.74 |
1677024000000 | 313.06 |
1677110400000 | 314.96 |
1677196800000 | 313.1 |
1677456000000 | 312.85 |
1677542400000 | 312.05 |
1677628800000 | 309.64 |
1677715200000 | 312.62 |
1677801600000 | 317.27 |
1678060800000 | 315.57 |
1678147200000 | 314.08 |
1678233600000 | 314.97 |
1678320000000 | 310.68 |
1678406400000 | 303.07 |
1678665600000 | 300.21 |
1678752000000 | 303.29 |
1678838400000 | 304.83 |
1678924800000 | 306.49 |
1679011200000 | 303.52 |
1679270400000 | 303.35 |
1679356800000 | 305.66 |
1679443200000 | 302.65 |
1679529600000 | 301.39 |
1679616000000 | 304.39 |
1679875200000 | 304.75 |
1679961600000 | 303.56 |
1680048000000 | 307.41 |
1680134400000 | 307.6 |
1680220800000 | 312.51 |
1680480000000 | 312.56 |
1680566400000 | 309.54 |
1680652800000 | 309.63 |
1680739200000 | 309.75 |
1681171200000 | 311.36 |
1681257600000 | 309.31 |
1681344000000 | 310.94 |
1681430400000 | 311.77 |
1681689600000 | 314.66 |
1681776000000 | 314.1 |
1681862400000 | 313.8 |
1681948800000 | 312.12 |
1682035200000 | 312.29 |
1682294400000 | 310.99 |
1682380800000 | 308.32 |
1682467200000 | 305.72 |
1682553600000 | 310.44 |
1682640000000 | 311.93 |
1682899200000 | 313.46 |
1682985600000 | 310.57 |
1683072000000 | 307.98 |
1683158400000 | 308.01 |
1683244800000 | 312.4 |
1683504000000 | 312.93 |
1683590400000 | 313.22 |
1683676800000 | 313.52 |
1683763200000 | 314.26 |
1683849600000 | 315.17 |
1684108800000 | 316.44 |
1684195200000 | 314.69 |
1684281600000 | 318 |
1684368000000 | 321.82 |
1684454400000 | 321.55 |
1684713600000 | 321.8 |
1684800000000 | 319.32 |
1684886400000 | 316.61 |
1684972800000 | 318.62 |
1685059200000 | 322.98 |
1685318400000 | 323.22 |
1685404800000 | 322.35 |
1685491200000 | 321.55 |
1685577600000 | 322.9 |
1685664000000 | 328.08 |
1685923200000 | 328.17 |
1686009600000 | 329.87 |
1686096000000 | 328.27 |
1686182400000 | 327.8399 |
1686268800000 | 328.83 |
1686528000000 | 331.48 |
1686614400000 | 332.72 |
1686700800000 | 332.29 |
1686787200000 | 333.42 |
1686873600000 | 332.6 |
1687132800000 | 331.73 |
1687219200000 | 330.73 |
1687305600000 | 327.66 |
1687392000000 | 327.73 |
1687478400000 | 326.85 |
1687737600000 | 325.27 |
1687824000000 | 327.1 |
1687910400000 | 329.04 |
1687996800000 | 330.3399 |
1688083200000 | 333.23 |
1688342400000 | 334.19 |
1688428800000 | 334.38 |
1688515200000 | 333.79 |
1688601600000 | 329.93 |
1688688000000 | 327.43 |
1688947200000 | 327.5899 |
1689033600000 | 329.73 |
1689120000000 | 329.6 |
1689206400000 | 331.01 |
1689292800000 | 329.81 |
1689552000000 | 330.67 |
1689638400000 | 332.83 |
1689724800000 | 334.83 |
1689811200000 | 333.89 |
1689897600000 | 334.52 |
1690156800000 | 336.25 |
1690243200000 | 338.39 |
1690329600000 | 337.49 |
1690416000000 | 338.69 |
1690502400000 | 339.95 |
1690761600000 | 340.91 |
1690848000000 | 340.71 |
1690934400000 | 336.8 |
1691020800000 | 335.3399 |
1691107200000 | 332.35 |
1691366400000 | 334.63 |
1691452800000 | 334.3 |
1691539200000 | 331.9 |
1691625600000 | 331.7799 |
1691712000000 | 331.64 |
1691971200000 | 333.93 |
1692057600000 | 330.06 |
1692144000000 | 328.54 |
1692230400000 | 326.12 |
1692316800000 | 326.02 |
1692576000000 | 327.01 |
1692662400000 | 328.16 |
1692748800000 | 331.58 |
1692835200000 | 328.74 |
1692921600000 | 331.12 |
1693180800000 | 332.71 |
1693267200000 | 336.45 |
1693353600000 | 335.15 |
1693440000000 | 336.85 |
1693526400000 | 338.82 |
1693785600000 | 339.76 |
1693872000000 | 340.01 |
1693958400000 | 338.15 |
1694044800000 | 337.1 |
1694131200000 | 336.83 |
1694390400000 | 338.2799 |
1694476800000 | 337.75 |
1694563200000 | 336.99 |
1694649600000 | 342.3 |
1694736000000 | 339.98 |
1694995200000 | 338.67 |
1695081600000 | 337.67 |
1695168000000 | 335.25 |
1695254400000 | 331.42 |
1695340800000 | 330.95 |
1695600000000 | 333.36 |
1695686400000 | 329.08 |
1695772800000 | 330.77 |
1695859200000 | 331.05 |
1695945600000 | 330.35 |
1696204800000 | 331.68 |
1696291200000 | 327.55 |
1696377600000 | 328.26 |
1696464000000 | 327.95 |
1696550400000 | 330.93 |
1696809600000 | 331.7 |
1696896000000 | 333.57 |
1696982400000 | 334.32 |
1697068800000 | 334.8 |
1697155200000 | 333.49 |
1697414400000 | 334.52 |
1697500800000 | 334.22 |
1697587200000 | 330.91 |
1697673600000 | 326.69 |
1697760000000 | 322.43 |
1698019200000 | 320.49 |
1698105600000 | 323.12 |
1698192000000 | 320.27 |
1698278400000 | 318.0299 |
1698364800000 | 316.27 |
1698624000000 | 317.81 |
1698710400000 | 320.4 |
1698796800000 | 324.64 |
1698883200000 | 328.5299 |
1698969600000 | 329.1 |
1699228800000 | 329.8 |
1699315200000 | 331.41 |
1699401600000 | 330.79 |
1699488000000 | 329.46 |
1699574400000 | 333.1 |
1699833600000 | 332.9 |
1699920000000 | 335.4 |
1700006400000 | 336.4 |
1700092800000 | 335.69 |
1700179200000 | 336.73 |
1700438400000 | 337.47 |
1700524800000 | 337.1 |
1700611200000 | 339.68 |
1700697600000 | 338.82 |
1700784000000 | 338.51 |
1701043200000 | 338 |
1701129600000 | 337.1 |
1701216000000 | 337.79 |
1701302400000 | 340.91 |
1701388800000 | 345.4 |
1701648000000 | 344.88 |
1701734400000 | 344.64 |
1701820800000 | 345.0899 |
1701907200000 | 346.97 |
1701993600000 | 348.74 |
1702252800000 | 350.5 |
1702339200000 | 350.64 |
1702425600000 | 353.95 |
1702512000000 | 351.5 |
1702598400000 | 353.85 |
1702857600000 | 354.14 |
1702944000000 | 354.26 |
1703030400000 | 351.3399 |
1703116800000 | 353.39 |
1703203200000 | 353.51 |
1703635200000 | 353.67 |
1703721600000 | 354.31 |
1703808000000 | 355.11 |
1704153600000 | 355.48 |
1704240000000 | 352.55 |
1704326400000 | 351.01 |
1704412800000 | 350.98 |
1704672000000 | 354.95 |
1704758400000 | 355.93 |
1704844800000 | 355.87 |
1704931200000 | 356.32 |
1705017600000 | 356.77 |
1705276800000 | 356.93 |
1705363200000 | 357.13 |
1705449600000 | 354.71 |
1705536000000 | 357.16 |
1705622400000 | 360.02 |
1705881600000 | 361.65 |
1705968000000 | 363.5 |
1706054400000 | 362.5 |
1706140800000 | 365.73 |
1706227200000 | 364.98 |
1706486400000 | 369.72 |
1706572800000 | 368.18 |
1706659200000 | 365.25 |
1706745600000 | 367.73 |
1706832000000 | 371.23 |
1707091200000 | 372.07 |
1707177600000 | 372.8399 |
1707264000000 | 374.68 |
1707350400000 | 374.75 |
1707436800000 | 375.7799 |
1707696000000 | 376.46 |
1707782400000 | 373.57 |
1707868800000 | 376.49 |
1707955200000 | 378.07 |
1708041600000 | 377.3399 |
1708300800000 | 377.74 |
1708387200000 | 374.38 |
1708473600000 | 374.4 |
1708560000000 | 380.88 |
1708646400000 | 380.93 |
1708905600000 | 379.29 |
1708992000000 | 380.16 |
1709078400000 | 379.45 |
1709164800000 | 381.65 |
1709251200000 | 384.32 |
1709510400000 | 383.52 |
1709596800000 | 380.23 |
1709683200000 | 381.31 |
1709769600000 | 384.52 |
1709856000000 | 382.44 |
1710115200000 | 381.88 |
1710201600000 | 385.64 |
1710288000000 | 384.35 |
1710374400000 | 384.72 |
1710460800000 | 382.26 |
1710720000000 | 384.01 |
1710806400000 | 386.04 |
1710892800000 | 388.83 |
1710979200000 | 391.5299 |
1711065600000 | 392.13 |
1711324800000 | 390.3399 |
1711411200000 | 390.24 |
1711497600000 | 393.02 |
1711584000000 | 393.89 |
1712016000000 | 391.01 |
1712102400000 | 389.48 |
1712188800000 | 385.58 |
1712275200000 | 388.98 |
1712534400000 | 388.56 |
1712620800000 | 389.06 |
1712707200000 | 388.98 |
1712793600000 | 391.93 |
1712880000000 | 389.92 |
1713139200000 | 385.91 |
1713225600000 | 382.97 |
1713312000000 | 380.82 |
1713398400000 | 380.14 |
1713484800000 | 376.5899 |
1713744000000 | 380.2 |
1713830400000 | 383.07 |
1713916800000 | 383.88 |
1714003200000 | 380.93 |
1714089600000 | 385.35 |
1714348800000 | 385.9 |
1714435200000 | 382.1 |
1714521600000 | 381.24 |
1714608000000 | 384.23 |
1714694400000 | 386.06 |
1714953600000 | 389.13 |
1715040000000 | 390.36 |
1715126400000 | 390.63 |
1715212800000 | 391.17 |
1715299200000 | 392.82 |
1715558400000 | 391.8 |
1715644800000 | 392.82 |
1715731200000 | 395.9 |
1715817600000 | 395.33 |
1715904000000 | 395.22 |
1716163200000 | 396.3 |
1716249600000 | 396.55 |
1716336000000 | 396.19 |
1716422400000 | 394.69 |
1716508800000 | 395.54 |
1716768000000 | 395.99 |
1716854400000 | 394.97 |
1716940800000 | 393.06 |
1717027200000 | 390.69 |
1717113600000 | 392.41 |
1717372800000 | 393.51 |
1717459200000 | 392.55 |
1717545600000 | 396.89 |
1717632000000 | 397.47 |
1717718400000 | 398.75 |
1717977600000 | 401.89 |
1718064000000 | 401.95 |
1718150400000 | 401.83 |
1718236800000 | 403.71 |
1718323200000 | 404.87 |
1718582400000 | 406.31 |
1718668800000 | 407.33 |
1718755200000 | 407.48 |
1718841600000 | 407.92 |
1718928000000 | 408.02 |
1719187200000 | 406.04 |
1719273600000 | 408.41 |
1719360000000 | 409.17 |
1719446400000 | 408.31 |
1719532800000 | 407.45 |
1719792000000 | 407.7799 |
1719878400000 | 408.85 |
1719964800000 | 409.46 |
1720051200000 | 410.55 |
1720137600000 | 411.22 |
1720396800000 | 411.39 |
1720483200000 | 411.8 |
1720569600000 | 415.21 |
1720656000000 | 413.18 |
1720742400000 | 414.2799 |
1721001600000 | 414.23 |
1721088000000 | 417.46 |
1721174400000 | 411.24 |
1721260800000 | 408.55 |
1721347200000 | 406.36 |
1721606400000 | 409.7 |
1721692800000 | 411.17 |
1721779200000 | 403.58 |
1721865600000 | 400.75 |
1721952000000 | 404.29 |
1722211200000 | 406.13 |
1722297600000 | 404.97 |
1722384000000 | 410.85 |
1722470400000 | 406.05 |
1722556800000 | 392.71 |
1722816000000 | 377.87 |
1722902400000 | 384.25 |
1722988800000 | 383.65 |
1723075200000 | 390.43 |
1723161600000 | 392.57 |
1723420800000 | 392.14 |
1723507200000 | 397.42 |
1723593600000 | 397.06 |
1723680000000 | 404.13 |
1723766400000 | 406.19 |
1724025600000 | 407.37 |
1724112000000 | 405.62 |
1724198400000 | 406.8399 |
1724284800000 | 404.65 |
1724371200000 | 407.0899 |
1724630400000 | 406.29 |
1724716800000 | 407.0899 |
1724803200000 | 406.72 |
1724889600000 | 408.79 |
1724976000000 | 412.0299 |
1725235200000 | 411.8399 |
1725321600000 | 405.93 |
1725408000000 | 401.99 |
1725494400000 | 401.35 |
1725580800000 | 394.92 |
1725840000000 | 400.3 |
1725926400000 | 401.98 |
1726012800000 | 405.14 |
1726099200000 | 408.21 |
1726185600000 | 409.3399 |
1726444800000 | 408.76 |
1726531200000 | 408.86 |
1726617600000 | 407.95 |
1726704000000 | 408.54 |
STOXX Global 3000 ESG-X | STOXX Global 3000 | |
---|---|---|
2017 | 9.0265116967221 | 8.9213149702893 |
2018 | -4.503722741827 | -4.5903908058962 |
2019 | 30.696324726867 | 30.107651982834 |
2020 | 8.1433611935536 | 6.9672433369602 |
2021 | 29.316086917722 | 29.189868911306 |
2022 | -13.654856135384 | -12.777871408853 |
2023 | 20.311371787085 | 19.394267963552 |
2024 | 25.198657102582 | 25.285993360397 |
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 | 4.555% |
Microsoft Corp. | Technology | USA | 4.238% |
NVIDIA Corp. | Technology | USA | 4.015% |
Amazon.com Inc. | Retail | USA | 2.307% |
META PLATFORMS CLASS A | Technology | USA | 1.562% |
ALPHABET CLASS C | Technology | USA | 1.268% |
Eli Lilly & Co. | Health Care | USA | 1.118% |
BROADCOM | Technology | USA | 1.032% |
TSMC | Technology | Taiwan | 0.980% |
JPMorgan Chase & Co. | Banks | USA | 0.883% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 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.