Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Broad Market
Index Description
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX Indices after set of compliance, involvement and ESG performance screens are applied. Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment, ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Indices select 80% of the securities from underlying indices.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market-cap weighting scheme.
- 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 1800 ESG Broad Market | 60,515.3 | 55,592.6 | 38.6 | 11.2 | 3,163.8 | 1.0 | 5.7 | 0.0 | 10.8 |
STOXX Global 1800 | 69,741.0 | 64,130.0 | 35.6 | 11.1 | 3,163.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 30.3 |
---|---|
Health Care | 12.2 |
Industrial Goods and Services | 11.1 |
Banks | 6.4 |
Retail | 6.4 |
Financial Services | 3.6 |
Telecommunications | 2.9 |
Energy | 2.8 |
Food, Beverage and Tobacco | 2.8 |
Insurance | 2.7 |
Country weighting
USA | 70.5 |
---|---|
Japan | 6.7 |
UK | 3.9 |
France | 2.9 |
Switzerland | 2.6 |
Canada | 2.4 |
Germany | 2.3 |
Australia | 2.0 |
Netherlands | 1.2 |
Denmark | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ESG Broad Market | 0.4 | 18.0 | 30.0 | 27.6 | 82.4 | N/A | N/A | 30.4 | 8.5 | 12.9 |
STOXX Global 1800 | 0.6 | 18.3 | 29.9 | 27.2 | 78.7 | N/A | N/A | 30.3 | 8.4 | 12.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ESG Broad Market | N/A | N/A | 11.4 | 14.3 | 17.5 | N/A | N/A | 2.2 | 0.4 | 0.6 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 2.3 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 0.9 | 0.9 | 0.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -2.6 | -0.3 | 0.1 | 0.2 | 0.5 |
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 1800 ESG Broad Market
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 1800 ESG Broad Market | 23.8 | 21.0 | 22.5 | 22.5 | 3.7 | 1.9 | 2.4 | 24.9 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 1.9 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global 1800 ESG Broad Market | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.52 |
1332288000000 | 99.44 |
1332374400000 | 98.85 |
1332460800000 | 98.62 |
1332720000000 | 99.28 |
1332806400000 | 99.31 |
1332892800000 | 98.99 |
1332979200000 | 98.52 |
1333065600000 | 98.7 |
1333324800000 | 99.69 |
1333411200000 | 98.91 |
1333497600000 | 98.66 |
1333584000000 | 98.96 |
1334016000000 | 96.48 |
1334102400000 | 96.77 |
1334188800000 | 97.75 |
1334275200000 | 97.23 |
1334534400000 | 97.26 |
1334620800000 | 98.18 |
1334707200000 | 98.11 |
1334793600000 | 97.5 |
1334880000000 | 97.3 |
1335139200000 | 96.64 |
1335225600000 | 96.64 |
1335312000000 | 97.9 |
1335398400000 | 98.14 |
1335484800000 | 98.33 |
1335744000000 | 98.19 |
1335830400000 | 98.42 |
1335916800000 | 98.6 |
1336003200000 | 98.07 |
1336089600000 | 96.91 |
1336348800000 | 97.07 |
1336435200000 | 96.73 |
1336521600000 | 96.51 |
1336608000000 | 96.61 |
1336694400000 | 96.54 |
1336953600000 | 95.94 |
1337040000000 | 95.65 |
1337126400000 | 95.17 |
1337212800000 | 94.37 |
1337299200000 | 93.19 |
1337558400000 | 93.94 |
1337644800000 | 94.71 |
1337731200000 | 95.05 |
1337817600000 | 95.3 |
1337904000000 | 95.6 |
1338163200000 | 95.56 |
1338249600000 | 96.57 |
1338336000000 | 96.12 |
1338422400000 | 96.02 |
1338508800000 | 93.95 |
1338768000000 | 92.76 |
1338854400000 | 93.63 |
1338940800000 | 95.47 |
1339027200000 | 95.56 |
1339113600000 | 96.11 |
1339372800000 | 95.41 |
1339459200000 | 96.42 |
1339545600000 | 95.4 |
1339632000000 | 95.69 |
1339718400000 | 96.48 |
1339977600000 | 97.12 |
1340064000000 | 97.59 |
1340150400000 | 97.59 |
1340236800000 | 96.58 |
1340323200000 | 97.08 |
1340582400000 | 96.08 |
1340668800000 | 96.32 |
1340755200000 | 97.32 |
1340841600000 | 97.4 |
1340928000000 | 98.24 |
1341187200000 | 99.4 |
1341273600000 | 100.08 |
1341360000000 | 100.75 |
1341446400000 | 101.18 |
1341532800000 | 100.74 |
1341792000000 | 100.36 |
1341878400000 | 100.26 |
1341964800000 | 100.3 |
1342051200000 | 99.91 |
1342137600000 | 100.9 |
1342396800000 | 100.91 |
1342483200000 | 101.47 |
1342569600000 | 101.87 |
1342656000000 | 102.67 |
1342742400000 | 102.07 |
1343001600000 | 100.9 |
1343088000000 | 100.43 |
1343174400000 | 100.01 |
1343260800000 | 100.69 |
1343347200000 | 101.99 |
1343606400000 | 103.37 |
1343692800000 | 102.55 |
1343779200000 | 102.5 |
1343865600000 | 102.6 |
1343952000000 | 103.07 |
1344211200000 | 103.19 |
1344297600000 | 103.81 |
1344384000000 | 104.35 |
1344470400000 | 104.9 |
1344556800000 | 104.87 |
1344816000000 | 104.4 |
1344902400000 | 104.77 |
1344988800000 | 105.1 |
1345075200000 | 105.32 |
1345161600000 | 106.13 |
1345420800000 | 105.74 |
1345507200000 | 104.9 |
1345593600000 | 104.58 |
1345680000000 | 103.48 |
1345766400000 | 104.06 |
1346025600000 | 104.14 |
1346112000000 | 103.51 |
1346198400000 | 103.8 |
1346284800000 | 103.15 |
1346371200000 | 102.83 |
1346630400000 | 103.14 |
1346716800000 | 102.81 |
1346803200000 | 102.39 |
1346889600000 | 104.09 |
1346976000000 | 103.93 |
1347235200000 | 103.59 |
1347321600000 | 103.51 |
1347408000000 | 103.64 |
1347494400000 | 104.45 |
1347580800000 | 103.93 |
1347840000000 | 103.59 |
1347926400000 | 103.87 |
1348012800000 | 104.19 |
1348099200000 | 104.49 |
1348185600000 | 104.49 |
1348444800000 | 104.6 |
1348531200000 | 103.93 |
1348617600000 | 103.55 |
1348704000000 | 104.27 |
1348790400000 | 103.52 |
1349049600000 | 103.78 |
1349136000000 | 103.56 |
1349222400000 | 103.8 |
1349308800000 | 103.81 |
1349395200000 | 103.8 |
1349654400000 | 103.87 |
1349740800000 | 103.46 |
1349827200000 | 102.77 |
1349913600000 | 102.71 |
1350000000000 | 102.3 |
1350259200000 | 103.09 |
1350345600000 | 103.74 |
1350432000000 | 103.71 |
1350518400000 | 103.96 |
1350604800000 | 103.09 |
1350864000000 | 102.66 |
1350950400000 | 101.92 |
1351036800000 | 101.78 |
1351123200000 | 102.15 |
1351209600000 | 102.16 |
1351468800000 | 102.1 |
1351555200000 | 101.91 |
1351641600000 | 102.04 |
1351728000000 | 103.15 |
1351814400000 | 103.39 |
1352073600000 | 103.72 |
1352160000000 | 104.18 |
1352246400000 | 102.86 |
1352332800000 | 102.07 |
1352419200000 | 102.21 |
1352678400000 | 102.07 |
1352764800000 | 101.91 |
1352851200000 | 100.67 |
1352937600000 | 99.95 |
1353024000000 | 100.6 |
1353283200000 | 101.93 |
1353369600000 | 102.08 |
1353456000000 | 102.18 |
1353542400000 | 102.2 |
1353628800000 | 102.77 |
1353888000000 | 102.54 |
1353974400000 | 102.57 |
1354060800000 | 103.09 |
1354147200000 | 103.41 |
1354233600000 | 103.2 |
1354492800000 | 102.65 |
1354579200000 | 102.52 |
1354665600000 | 102.79 |
1354752000000 | 103.78 |
1354838400000 | 104.34 |
1355097600000 | 104.45 |
1355184000000 | 104.53 |
1355270400000 | 104.37 |
1355356800000 | 103.67 |
1355443200000 | 103.32 |
1355702400000 | 103.65 |
1355788800000 | 104.26 |
1355875200000 | 104.05 |
1355961600000 | 104.46 |
1356048000000 | 104.13 |
1356307200000 | 103.75 |
1356566400000 | 103.46 |
1356652800000 | 102.77 |
1356912000000 | 103.94 |
1357084800000 | 105.7 |
1357171200000 | 106.64 |
1357257600000 | 107.48 |
1357516800000 | 106.8 |
1357603200000 | 106.75 |
1357689600000 | 107.29 |
1357776000000 | 106.8 |
1357862400000 | 106.04 |
1358121600000 | 105.72 |
1358208000000 | 106.04 |
1358294400000 | 106.2 |
1358380800000 | 106.28 |
1358467200000 | 106.99 |
1358726400000 | 106.89 |
1358812800000 | 107.43 |
1358899200000 | 107.44 |
1358985600000 | 106.91 |
1359072000000 | 106.84 |
1359331200000 | 106.8 |
1359417600000 | 107.24 |
1359504000000 | 106.45 |
1359590400000 | 106.16 |
1359676800000 | 106.07 |
1359936000000 | 105.88 |
1360022400000 | 106.49 |
1360108800000 | 106.71 |
1360195200000 | 107.42 |
1360281600000 | 108.13 |
1360540800000 | 107.79 |
1360627200000 | 107.8 |
1360713600000 | 108.04 |
1360800000000 | 108.63 |
1360886400000 | 108.2 |
1361145600000 | 108.37 |
1361232000000 | 109.22 |
1361318400000 | 108.39 |
1361404800000 | 108.17 |
1361491200000 | 109.49 |
1361750400000 | 108.27 |
1361836800000 | 109.05 |
1361923200000 | 109.77 |
1362009600000 | 110.54 |
1362096000000 | 111.06 |
1362355200000 | 111.1 |
1362441600000 | 112.21 |
1362528000000 | 112.64 |
1362614400000 | 112.13 |
1362700800000 | 113.29 |
1362960000000 | 113.52 |
1363046400000 | 113.34 |
1363132800000 | 113.68 |
1363219200000 | 114.25 |
1363305600000 | 113.89 |
1363564800000 | 113.74 |
1363651200000 | 114.04 |
1363737600000 | 114.13 |
1363824000000 | 113.72 |
1363910400000 | 113.52 |
1364169600000 | 114.09 |
1364256000000 | 114.78 |
1364342400000 | 115.22 |
1364428800000 | 115.11 |
1364860800000 | 115.18 |
1364947200000 | 114.38 |
1365033600000 | 114.02 |
1365120000000 | 112.26 |
1365379200000 | 112.94 |
1365465600000 | 113.12 |
1365552000000 | 114.48 |
1365638400000 | 114.99 |
1365724800000 | 114.76 |
1365984000000 | 112.96 |
1366070400000 | 113.17 |
1366156800000 | 112.57 |
1366243200000 | 111.72 |
1366329600000 | 112.31 |
1366588800000 | 113.19 |
1366675200000 | 114.66 |
1366761600000 | 115.4 |
1366848000000 | 115.94 |
1366934400000 | 115.69 |
1367193600000 | 115.94 |
1367280000000 | 115.82 |
1367366400000 | 114.98 |
1367452800000 | 116.21 |
1367539200000 | 116.8 |
1367798400000 | 117.32 |
1367884800000 | 117.91 |
1367971200000 | 118.11 |
1368057600000 | 118.18 |
1368144000000 | 119.31 |
1368403200000 | 119.43 |
1368489600000 | 120.13 |
1368576000000 | 121.74 |
1368662400000 | 121.05 |
1368748800000 | 122.1 |
1369008000000 | 122.44 |
1369094400000 | 122.48 |
1369180800000 | 121.89 |
1369267200000 | 120 |
1369353600000 | 119.72 |
1369612800000 | 119.34 |
1369699200000 | 120.78 |
1369785600000 | 119.17 |
1369872000000 | 118.48 |
1369958400000 | 117.76 |
1370217600000 | 117.17 |
1370304000000 | 116.91 |
1370390400000 | 115.01 |
1370476800000 | 114.35 |
1370563200000 | 115.3 |
1370822400000 | 115.83 |
1370908800000 | 114.41 |
1370995200000 | 113.48 |
1371081600000 | 114.2 |
1371168000000 | 113.88 |
1371427200000 | 114.87 |
1371513600000 | 114.92 |
1371600000000 | 114.31 |
1371686400000 | 112.25 |
1371772800000 | 112.34 |
1372032000000 | 111.07 |
1372118400000 | 112.17 |
1372204800000 | 113.87 |
1372291200000 | 114.76 |
1372377600000 | 114.68 |
1372636800000 | 115.2 |
1372723200000 | 115.29 |
1372809600000 | 115.52 |
1372896000000 | 116.66 |
1372982400000 | 117.49 |
1373241600000 | 117.85 |
1373328000000 | 119.47 |
1373414400000 | 119.21 |
1373500800000 | 119.4 |
1373587200000 | 119.44 |
1373846400000 | 119.66 |
1373932800000 | 118.82 |
1374019200000 | 119.44 |
1374105600000 | 120.05 |
1374192000000 | 119.77 |
1374451200000 | 119.86 |
1374537600000 | 119.56 |
1374624000000 | 119.34 |
1374710400000 | 119.19 |
1374796800000 | 118.77 |
1375056000000 | 118.28 |
1375142400000 | 118.48 |
1375228800000 | 118.05 |
1375315200000 | 119.78 |
1375401600000 | 120.1 |
1375660800000 | 120.27 |
1375747200000 | 119.56 |
1375833600000 | 118.77 |
1375920000000 | 118.83 |
1376006400000 | 119.02 |
1376265600000 | 119.34 |
1376352000000 | 120.14 |
1376438400000 | 119.97 |
1376524800000 | 118.6 |
1376611200000 | 117.96 |
1376870400000 | 117.3 |
1376956800000 | 116.54 |
1377043200000 | 116.19 |
1377129600000 | 117.07 |
1377216000000 | 117.42 |
1377475200000 | 117.37 |
1377561600000 | 115.64 |
1377648000000 | 115.68 |
1377734400000 | 116.8 |
1377820800000 | 116.48 |
1378080000000 | 117.18 |
1378166400000 | 117.85 |
1378252800000 | 118.33 |
1378339200000 | 119.11 |
1378425600000 | 119.13 |
1378684800000 | 119.38 |
1378771200000 | 120.36 |
1378857600000 | 120.49 |
1378944000000 | 120.24 |
1379030400000 | 120.72 |
1379289600000 | 120.92 |
1379376000000 | 120.96 |
1379462400000 | 122.02 |
1379548800000 | 121.2 |
1379635200000 | 120.78 |
1379894400000 | 120.51 |
1379980800000 | 120.35 |
1380067200000 | 120.06 |
1380153600000 | 120.58 |
1380240000000 | 119.93 |
1380499200000 | 119.08 |
1380585600000 | 119.98 |
1380672000000 | 119.19 |
1380758400000 | 118.34 |
1380844800000 | 118.93 |
1381104000000 | 118.24 |
1381190400000 | 117.06 |
1381276800000 | 117.56 |
1381363200000 | 119.5 |
1381449600000 | 120.09 |
1381708800000 | 120.27 |
1381795200000 | 120.69 |
1381881600000 | 121.72 |
1381968000000 | 121.45 |
1382054400000 | 122.1 |
1382313600000 | 122.42 |
1382400000000 | 122.36 |
1382486400000 | 121.57 |
1382572800000 | 121.84 |
1382659200000 | 121.88 |
1382918400000 | 122.16 |
1383004800000 | 122.62 |
1383091200000 | 122.49 |
1383177600000 | 123.39 |
1383264000000 | 123.95 |
1383523200000 | 124.19 |
1383609600000 | 124.13 |
1383696000000 | 124.39 |
1383782400000 | 124.29 |
1383868800000 | 125.17 |
1384128000000 | 125.04 |
1384214400000 | 124.65 |
1384300800000 | 125.2 |
1384387200000 | 125.61 |
1384473600000 | 126.16 |
1384732800000 | 125.82 |
1384819200000 | 125.33 |
1384905600000 | 125.54 |
1384992000000 | 126 |
1385078400000 | 125.97 |
1385337600000 | 126.26 |
1385424000000 | 125.64 |
1385510400000 | 125.76 |
1385596800000 | 125.86 |
1385683200000 | 125.69 |
1385942400000 | 125.7 |
1386028800000 | 124.77 |
1386115200000 | 124.35 |
1386201600000 | 123 |
1386288000000 | 123.85 |
1386547200000 | 123.95 |
1386633600000 | 123.22 |
1386720000000 | 122.01 |
1386806400000 | 121.41 |
1386892800000 | 121.54 |
1387152000000 | 122.13 |
1387238400000 | 121.93 |
1387324800000 | 123.26 |
1387411200000 | 124.52 |
1387497600000 | 125.14 |
1387756800000 | 125.64 |
1387843200000 | 126.15 |
1388102400000 | 126.33 |
1388361600000 | 126.2 |
1388448000000 | 126.85 |
1388620800000 | 126.78 |
1388707200000 | 127.35 |
1388966400000 | 126.67 |
1389052800000 | 127.44 |
1389139200000 | 127.78 |
1389225600000 | 127.63 |
1389312000000 | 127.55 |
1389571200000 | 127.03 |
1389657600000 | 127.15 |
1389744000000 | 128.7 |
1389830400000 | 128.51 |
1389916800000 | 128.72 |
1390176000000 | 128.63 |
1390262400000 | 128.94 |
1390348800000 | 128.89 |
1390435200000 | 127 |
1390521600000 | 124.49 |
1390780800000 | 123.49 |
1390867200000 | 124.07 |
1390953600000 | 123.74 |
1391040000000 | 124.63 |
1391126400000 | 124.63 |
1391385600000 | 122.29 |
1391472000000 | 122.09 |
1391558400000 | 122.2 |
1391644800000 | 123.22 |
1391731200000 | 124.46 |
1391990400000 | 124.64 |
1392076800000 | 125.69 |
1392163200000 | 126.78 |
1392249600000 | 126.42 |
1392336000000 | 126.75 |
1392595200000 | 126.88 |
1392681600000 | 126.91 |
1392768000000 | 126.46 |
1392854400000 | 126.84 |
1392940800000 | 126.92 |
1393200000000 | 127.8 |
1393286400000 | 127.87 |
1393372800000 | 128.14 |
1393459200000 | 128.24 |
1393545600000 | 127.64 |
1393804800000 | 126.37 |
1393891200000 | 128.4 |
1393977600000 | 128.59 |
1394064000000 | 128.28 |
1394150400000 | 127.77 |
1394409600000 | 127.26 |
1394496000000 | 127.15 |
1394582400000 | 126.26 |
1394668800000 | 124.99 |
1394755200000 | 124.14 |
1395014400000 | 125.13 |
1395100800000 | 126.17 |
1395187200000 | 125.71 |
1395273600000 | 126.55 |
1395360000000 | 126.46 |
1395619200000 | 125.91 |
1395705600000 | 126.73 |
1395792000000 | 126.64 |
1395878400000 | 127.06 |
1395964800000 | 127.58 |
1396224000000 | 128.25 |
1396310400000 | 128.86 |
1396396800000 | 129.42 |
1396483200000 | 129.76 |
1396569600000 | 129.34 |
1396828800000 | 127.56 |
1396915200000 | 127.32 |
1397001600000 | 127.86 |
1397088000000 | 125.94 |
1397174400000 | 124.51 |
1397433600000 | 125.54 |
1397520000000 | 125.6 |
1397606400000 | 127.18 |
1397692800000 | 127.34 |
1398124800000 | 128.66 |
1398211200000 | 128.2 |
1398297600000 | 128.44 |
1398384000000 | 127.51 |
1398643200000 | 127.64 |
1398729600000 | 128.6 |
1398816000000 | 128.6 |
1398902400000 | 128.81 |
1398988800000 | 128.75 |
1399248000000 | 128.7 |
1399334400000 | 127.78 |
1399420800000 | 127.87 |
1399507200000 | 128.76 |
1399593600000 | 129.49 |
1399852800000 | 130.37 |
1399939200000 | 131.1 |
1400025600000 | 130.88 |
1400112000000 | 129.87 |
1400198400000 | 130.06 |
1400457600000 | 130.09 |
1400544000000 | 129.79 |
1400630400000 | 130.73 |
1400716800000 | 131.32 |
1400803200000 | 132.01 |
1401062400000 | 132.27 |
1401148800000 | 132.98 |
1401235200000 | 133.05 |
1401321600000 | 133.43 |
1401408000000 | 133.3 |
1401667200000 | 133.9 |
1401753600000 | 133.68 |
1401840000000 | 133.87 |
1401926400000 | 134.54 |
1402012800000 | 135.05 |
1402272000000 | 135.62 |
1402358400000 | 136.03 |
1402444800000 | 135.86 |
1402531200000 | 135.26 |
1402617600000 | 135.59 |
1402876800000 | 135.13 |
1402963200000 | 135.54 |
1403049600000 | 135.91 |
1403136000000 | 136.16 |
1403222400000 | 136.61 |
1403481600000 | 136.36 |
1403568000000 | 135.62 |
1403654400000 | 135.29 |
1403740800000 | 135.69 |
1403827200000 | 135.45 |
1404086400000 | 135.16 |
1404172800000 | 136.2 |
1404259200000 | 136.65 |
1404345600000 | 137.66 |
1404432000000 | 137.81 |
1404691200000 | 137.05 |
1404777600000 | 135.83 |
1404864000000 | 135.89 |
1404950400000 | 135.35 |
1405036800000 | 135.48 |
1405296000000 | 136.09 |
1405382400000 | 136.24 |
1405468800000 | 137.43 |
1405555200000 | 136.35 |
1405641600000 | 137.1 |
1405900800000 | 136.62 |
1405987200000 | 138.03 |
1406073600000 | 138.34 |
1406160000000 | 138.44 |
1406246400000 | 138.16 |
1406505600000 | 138.07 |
1406592000000 | 138.09 |
1406678400000 | 138.14 |
1406764800000 | 136.1 |
1406851200000 | 134.92 |
1407110400000 | 135.33 |
1407196800000 | 134.89 |
1407283200000 | 134.59 |
1407369600000 | 133.96 |
1407456000000 | 133.7 |
1407715200000 | 134.91 |
1407801600000 | 135.05 |
1407888000000 | 135.64 |
1407974400000 | 136.2 |
1408060800000 | 136.06 |
1408320000000 | 137.34 |
1408406400000 | 138.44 |
1408492800000 | 138.85 |
1408579200000 | 139.44 |
1408665600000 | 139.53 |
1408924800000 | 140.68 |
1409011200000 | 140.97 |
1409097600000 | 141.14 |
1409184000000 | 140.9 |
1409270400000 | 141.25 |
1409529600000 | 141.61 |
1409616000000 | 141.71 |
1409702400000 | 141.98 |
1409788800000 | 143.62 |
1409875200000 | 143.82 |
1410134400000 | 143.42 |
1410220800000 | 142.92 |
1410307200000 | 143.12 |
1410393600000 | 142.96 |
1410480000000 | 142.42 |
1410739200000 | 142.21 |
1410825600000 | 142.58 |
1410912000000 | 142.63 |
1410998400000 | 143.73 |
1411084800000 | 144.39 |
1411344000000 | 143.52 |
1411430400000 | 142.23 |
1411516800000 | 143.52 |
1411603200000 | 142.41 |
1411689600000 | 143.38 |
1411948800000 | 142.99 |
1412035200000 | 143.3 |
1412121600000 | 142.11 |
1412208000000 | 140.46 |
1412294400000 | 142.66 |
1412553600000 | 142.42 |
1412640000000 | 140.17 |
1412726400000 | 140.47 |
1412812800000 | 138.54 |
1412899200000 | 137.26 |
1413158400000 | 135.55 |
1413244800000 | 135.41 |
1413331200000 | 133.13 |
1413417600000 | 132.65 |
1413504000000 | 134.57 |
1413763200000 | 135.52 |
1413849600000 | 138.17 |
1413936000000 | 138.65 |
1414022400000 | 139.88 |
1414108800000 | 140.36 |
1414368000000 | 139.84 |
1414454400000 | 140.91 |
1414540800000 | 140.97 |
1414627200000 | 142.8 |
1414713600000 | 145.48 |
1414972800000 | 145.23 |
1415059200000 | 144.27 |
1415145600000 | 145.92 |
1415232000000 | 146.66 |
1415318400000 | 146.81 |
1415577600000 | 147.18 |
1415664000000 | 147.6 |
1415750400000 | 146.88 |
1415836800000 | 147.07 |
1415923200000 | 147.14 |
1416182400000 | 147.19 |
1416268800000 | 147.55 |
1416355200000 | 147.12 |
1416441600000 | 147.2 |
1416528000000 | 149.67 |
1416787200000 | 149.69 |
1416873600000 | 149.36 |
1416960000000 | 149.33 |
1417046400000 | 149.65 |
1417132800000 | 149.51 |
1417392000000 | 148.64 |
1417478400000 | 149.98 |
1417564800000 | 151.31 |
1417651200000 | 149.7 |
1417737600000 | 151.64 |
1417996800000 | 150.75 |
1418083200000 | 148.67 |
1418169600000 | 146.79 |
1418256000000 | 147.29 |
1418342400000 | 144.33 |
1418601600000 | 143.03 |
1418688000000 | 142.14 |
1418774400000 | 144.8 |
1418860800000 | 149.09 |
1418947200000 | 150.17 |
1419206400000 | 150.81 |
1419292800000 | 151.84 |
1419379200000 | 151.86 |
1419811200000 | 152.44 |
1419897600000 | 151.76 |
1419984000000 | 151.59 |
1420156800000 | 152.01 |
1420416000000 | 150.31 |
1420502400000 | 148.92 |
1420588800000 | 151.06 |
1420675200000 | 154.16 |
1420761600000 | 152.7 |
1421020800000 | 152.34 |
1421107200000 | 153.01 |
1421193600000 | 151.77 |
1421280000000 | 154.15 |
1421366400000 | 156.38 |
1421625600000 | 155.29 |
1421712000000 | 156.39 |
1421798400000 | 156.95 |
1421884800000 | 160.76 |
1421971200000 | 162.91 |
1422230400000 | 163.21 |
1422316800000 | 160.49 |
1422403200000 | 159.84 |
1422489600000 | 160.33 |
1422576000000 | 159.54 |
1422835200000 | 160.25 |
1422921600000 | 160.65 |
1423008000000 | 161.13 |
1423094400000 | 162.19 |
1423180800000 | 162.82 |
1423440000000 | 162.31 |
1423526400000 | 163.58 |
1423612800000 | 163.48 |
1423699200000 | 164.5 |
1423785600000 | 165.14 |
1424044800000 | 165.18 |
1424131200000 | 165.44 |
1424217600000 | 166.42 |
1424304000000 | 166.27 |
1424390400000 | 167.29 |
1424649600000 | 167.8 |
1424736000000 | 168.46 |
1424822400000 | 168.3 |
1424908800000 | 170.26 |
1424995200000 | 170.08 |
1425254400000 | 170.78 |
1425340800000 | 170.13 |
1425427200000 | 171.22 |
1425513600000 | 172.12 |
1425600000000 | 172.78 |
1425859200000 | 172.95 |
1425945600000 | 172.29 |
1426032000000 | 174.35 |
1426118400000 | 175.6 |
1426204800000 | 176.4 |
1426464000000 | 177.51 |
1426550400000 | 176.69 |
1426636800000 | 177.7 |
1426723200000 | 177.81 |
1426809600000 | 177.37 |
1427068800000 | 175.6 |
1427155200000 | 175.43 |
1427241600000 | 172.54 |
1427328000000 | 172.38 |
1427414400000 | 172.93 |
1427673600000 | 175.1 |
1427760000000 | 174.93 |
1427846400000 | 174.33 |
1427932800000 | 173.52 |
1428364800000 | 175.33 |
1428451200000 | 176.73 |
1428537600000 | 179.19 |
1428624000000 | 180.87 |
1428883200000 | 181.06 |
1428969600000 | 179.79 |
1429056000000 | 181.6 |
1429142400000 | 180.28 |
1429228800000 | 177.25 |
1429488000000 | 178.63 |
1429574400000 | 179.22 |
1429660800000 | 180.03 |
1429747200000 | 179.26 |
1429833600000 | 179.06 |
1430092800000 | 179.07 |
1430179200000 | 177.63 |
1430265600000 | 174.16 |
1430352000000 | 171.66 |
1430438400000 | 172.25 |
1430697600000 | 173.54 |
1430784000000 | 171.51 |
1430870400000 | 168.98 |
1430956800000 | 170.13 |
1431043200000 | 173.38 |
1431302400000 | 173.93 |
1431388800000 | 172.07 |
1431475200000 | 171.11 |
1431561600000 | 171.99 |
1431648000000 | 171.45 |
1431907200000 | 172.83 |
1431993600000 | 176.07 |
1432080000000 | 176.45 |
1432166400000 | 176.83 |
1432252800000 | 177.69 |
1432512000000 | 177.74 |
1432598400000 | 177.52 |
1432684800000 | 179.16 |
1432771200000 | 178.28 |
1432857600000 | 176.35 |
1433116800000 | 177.35 |
1433203200000 | 174.14 |
1433289600000 | 172.82 |
1433376000000 | 171.23 |
1433462400000 | 172.3 |
1433721600000 | 170.13 |
1433808000000 | 169.47 |
1433894400000 | 171.06 |
1433980800000 | 172.43 |
1434067200000 | 171.01 |
1434326400000 | 169.93 |
1434412800000 | 170.84 |
1434499200000 | 170.62 |
1434585600000 | 169.82 |
1434672000000 | 170.41 |
1434931200000 | 171.58 |
1435017600000 | 174.88 |
1435104000000 | 173.87 |
1435190400000 | 173.42 |
1435276800000 | 173.78 |
1435536000000 | 169.82 |
1435622400000 | 169.76 |
1435708800000 | 171.58 |
1435795200000 | 171.48 |
1435881600000 | 171.26 |
1436140800000 | 170.08 |
1436227200000 | 171.62 |
1436313600000 | 167.93 |
1436400000000 | 169.32 |
1436486400000 | 169.95 |
1436745600000 | 173.96 |
1436832000000 | 175.2 |
1436918400000 | 175.82 |
1437004800000 | 178.01 |
1437091200000 | 178.59 |
1437350400000 | 178.63 |
1437436800000 | 177.12 |
1437523200000 | 176.65 |
1437609600000 | 174.98 |
1437696000000 | 173.52 |
1437955200000 | 170.24 |
1438041600000 | 172.44 |
1438128000000 | 173.83 |
1438214400000 | 175.4 |
1438300800000 | 174.12 |
1438560000000 | 174.96 |
1438646400000 | 174.88 |
1438732800000 | 176.69 |
1438819200000 | 174.99 |
1438905600000 | 174.04 |
1439164800000 | 175.34 |
1439251200000 | 172.57 |
1439337600000 | 169.59 |
1439424000000 | 170.59 |
1439510400000 | 171.07 |
1439769600000 | 172.2 |
1439856000000 | 172.46 |
1439942400000 | 170.32 |
1440028800000 | 165.49 |
1440115200000 | 159.39 |
1440374400000 | 150.14 |
1440460800000 | 151.84 |
1440547200000 | 154.98 |
1440633600000 | 160.75 |
1440720000000 | 161.37 |
1440979200000 | 160.44 |
1441065600000 | 155.41 |
1441152000000 | 157.19 |
1441238400000 | 159.86 |
1441324800000 | 156.87 |
1441584000000 | 156.6 |
1441670400000 | 158.9 |
1441756800000 | 159.5 |
1441843200000 | 158.44 |
1441929600000 | 157.69 |
1442188800000 | 156.92 |
1442275200000 | 158.45 |
1442361600000 | 160.06 |
1442448000000 | 159.65 |
1442534400000 | 156.69 |
1442793600000 | 159.08 |
1442880000000 | 157.26 |
1442966400000 | 156.77 |
1443052800000 | 153.82 |
1443139200000 | 156.28 |
1443398400000 | 152.68 |
1443484800000 | 151.54 |
1443571200000 | 155.33 |
1443657600000 | 155.5 |
1443744000000 | 156.21 |
1444003200000 | 160.04 |
1444089600000 | 159.65 |
1444176000000 | 161.1 |
1444262400000 | 161.41 |
1444348800000 | 161.32 |
1444608000000 | 161.13 |
1444694400000 | 159.83 |
1444780800000 | 158.14 |
1444867200000 | 161.07 |
1444953600000 | 161.99 |
1445212800000 | 162.62 |
1445299200000 | 162 |
1445385600000 | 161.54 |
1445472000000 | 165.88 |
1445558400000 | 169.6 |
1445817600000 | 169.22 |
1445904000000 | 168.38 |
1445990400000 | 169.89 |
1446076800000 | 170.77 |
1446163200000 | 169.46 |
1446422400000 | 170.48 |
1446508800000 | 171.95 |
1446595200000 | 172.98 |
1446681600000 | 172.8 |
1446768000000 | 174.28 |
1447027200000 | 173.03 |
1447113600000 | 173.78 |
1447200000000 | 173.45 |
1447286400000 | 171.05 |
1447372800000 | 169.66 |
1447632000000 | 171.09 |
1447718400000 | 173.2 |
1447804800000 | 174.75 |
1447891200000 | 174.31 |
1447977600000 | 175.63 |
1448236800000 | 175.9 |
1448323200000 | 175.29 |
1448409600000 | 176.19 |
1448496000000 | 176.61 |
1448582400000 | 176.69 |
1448841600000 | 176.66 |
1448928000000 | 177.45 |
1449014400000 | 176.68 |
1449100800000 | 170.39 |
1449187200000 | 171.39 |
1449446400000 | 171.27 |
1449532800000 | 169.3 |
1449619200000 | 167.31 |
1449705600000 | 167.61 |
1449792000000 | 164.21 |
1450051200000 | 163.12 |
1450137600000 | 166.1 |
1450224000000 | 167.92 |
1450310400000 | 168.37 |
1450396800000 | 166.06 |
1450656000000 | 165.47 |
1450742400000 | 165.8 |
1450828800000 | 169.19 |
1450915200000 | 168.26 |
1451260800000 | 167.74 |
1451347200000 | 170.38 |
1451433600000 | 169.37 |
1451520000000 | 168.79 |
1451865600000 | 166.34 |
1451952000000 | 167.51 |
1452038400000 | 164.96 |
1452124800000 | 160.34 |
1452211200000 | 157.8 |
1452470400000 | 158.19 |
1452556800000 | 159.01 |
1452643200000 | 157.11 |
1452729600000 | 157.49 |
1452816000000 | 153.12 |
1453075200000 | 153.42 |
1453161600000 | 153.82 |
1453248000000 | 150.89 |
1453334400000 | 152.51 |
1453420800000 | 156.55 |
1453680000000 | 154.9 |
1453766400000 | 156.04 |
1453852800000 | 155.43 |
1453939200000 | 154.23 |
1454025600000 | 158.88 |
1454284800000 | 158.28 |
1454371200000 | 155.38 |
1454457600000 | 153.42 |
1454544000000 | 152.58 |
1454630400000 | 150.51 |
1454889600000 | 147.94 |
1454976000000 | 144.82 |
1455062400000 | 146.16 |
1455148800000 | 142.58 |
1455235200000 | 145.46 |
1455494400000 | 148.67 |
1455580800000 | 150.22 |
1455667200000 | 152.63 |
1455753600000 | 153.14 |
1455840000000 | 152.5 |
1456099200000 | 155.49 |
1456185600000 | 153.85 |
1456272000000 | 153.2 |
1456358400000 | 155.06 |
1456444800000 | 156.67 |
1456704000000 | 156.83 |
1456790400000 | 159.8 |
1456876800000 | 161.57 |
1456963200000 | 161.09 |
1457049600000 | 160.89 |
1457308800000 | 161.14 |
1457395200000 | 158.84 |
1457481600000 | 159.81 |
1457568000000 | 157.75 |
1457654400000 | 160.56 |
1457913600000 | 161.53 |
1458000000000 | 160.69 |
1458086400000 | 161.31 |
1458172800000 | 159.98 |
1458259200000 | 160.59 |
1458518400000 | 160.85 |
1458604800000 | 161.41 |
1458691200000 | 160.98 |
1458777600000 | 160.19 |
1459209600000 | 161.35 |
1459296000000 | 160.68 |
1459382400000 | 159.64 |
1459468800000 | 159.41 |
1459728000000 | 159.07 |
1459814400000 | 156.9 |
1459900800000 | 158.36 |
1459987200000 | 157.14 |
1460073600000 | 157.82 |
1460332800000 | 157.37 |
1460419200000 | 159.4 |
1460505600000 | 162.96 |
1460592000000 | 163.96 |
1460678400000 | 163.28 |
1460937600000 | 163.18 |
1461024000000 | 164.31 |
1461110400000 | 165.13 |
1461196800000 | 165.36 |
1461283200000 | 165.6 |
1461542400000 | 164.89 |
1461628800000 | 164.59 |
1461715200000 | 164.43 |
1461801600000 | 163.58 |
1461888000000 | 160.91 |
1462147200000 | 160.53 |
1462233600000 | 158.95 |
1462320000000 | 157.93 |
1462406400000 | 158.92 |
1462492800000 | 158.81 |
1462752000000 | 159.22 |
1462838400000 | 161.13 |
1462924800000 | 159.75 |
1463011200000 | 159.85 |
1463097600000 | 160 |
1463356800000 | 160.77 |
1463443200000 | 160.13 |
1463529600000 | 161.07 |
1463616000000 | 160.75 |
1463702400000 | 161.9 |
1463961600000 | 161.76 |
1464048000000 | 164.18 |
1464134400000 | 165.87 |
1464220800000 | 165.65 |
1464307200000 | 166.86 |
1464566400000 | 166.85 |
1464652800000 | 166.73 |
1464739200000 | 165.93 |
1464825600000 | 166.12 |
1464912000000 | 164 |
1465171200000 | 164.15 |
1465257600000 | 165.16 |
1465344000000 | 165.04 |
1465430400000 | 164.93 |
1465516800000 | 163 |
1465776000000 | 160.91 |
1465862400000 | 160.61 |
1465948800000 | 160.62 |
1466035200000 | 161.27 |
1466121600000 | 160.69 |
1466380800000 | 162.39 |
1466467200000 | 163.89 |
1466553600000 | 163.67 |
1466640000000 | 165.05 |
1466726400000 | 159.85 |
1466985600000 | 157.88 |
1467072000000 | 159.62 |
1467158400000 | 162.51 |
1467244800000 | 164.15 |
1467331200000 | 164.58 |
1467590400000 | 164.48 |
1467676800000 | 163.33 |
1467763200000 | 163.28 |
1467849600000 | 163.69 |
1467936000000 | 166.06 |
1468195200000 | 167.42 |
1468281600000 | 168.67 |
1468368000000 | 168.54 |
1468454400000 | 169.5 |
1468540800000 | 169.73 |
1468800000000 | 170.18 |
1468886400000 | 170.51 |
1468972800000 | 171.5 |
1469059200000 | 171.49 |
1469145600000 | 171.94 |
1469404800000 | 171.78 |
1469491200000 | 171.77 |
1469577600000 | 171.81 |
1469664000000 | 170.47 |
1469750400000 | 170.49 |
1470009600000 | 170.27 |
1470096000000 | 168.3 |
1470182400000 | 168.7 |
1470268800000 | 169.76 |
1470355200000 | 171.7 |
1470614400000 | 172.06 |
1470700800000 | 172.46 |
1470787200000 | 171.61 |
1470873600000 | 172.27 |
1470960000000 | 172.31 |
1471219200000 | 172.37 |
1471305600000 | 170.63 |
1471392000000 | 170.43 |
1471478400000 | 170.14 |
1471564800000 | 169.77 |
1471824000000 | 169.81 |
1471910400000 | 170.57 |
1471996800000 | 171.02 |
1472083200000 | 170.11 |
1472169600000 | 170.04 |
1472428800000 | 171.66 |
1472515200000 | 171.8 |
1472601600000 | 171.63 |
1472688000000 | 171.22 |
1472774400000 | 172.72 |
1473033600000 | 173.27 |
1473120000000 | 172.66 |
1473206400000 | 172.83 |
1473292800000 | 172.02 |
1473379200000 | 169.46 |
1473638400000 | 169.92 |
1473724800000 | 167.63 |
1473811200000 | 167.32 |
1473897600000 | 168.54 |
1473984000000 | 168.93 |
1474243200000 | 169.32 |
1474329600000 | 169.56 |
1474416000000 | 171.88 |
1474502400000 | 172.24 |
1474588800000 | 171.49 |
1474848000000 | 169.29 |
1474934400000 | 170.89 |
1475020800000 | 171.61 |
1475107200000 | 170.5 |
1475193600000 | 170.92 |
1475452800000 | 170.96 |
1475539200000 | 171.46 |
1475625600000 | 171.14 |
1475712000000 | 171.42 |
1475798400000 | 170.69 |
1476057600000 | 171.63 |
1476144000000 | 171.27 |
1476230400000 | 171.42 |
1476316800000 | 170.52 |
1476403200000 | 171.4 |
1476662400000 | 170.94 |
1476748800000 | 172.58 |
1476835200000 | 173.29 |
1476921600000 | 173.67 |
1477008000000 | 174.22 |
1477267200000 | 174.48 |
1477353600000 | 174.32 |
1477440000000 | 173.22 |
1477526400000 | 172.68 |
1477612800000 | 171.97 |
1477872000000 | 171.41 |
1477958400000 | 169.44 |
1478044800000 | 167.26 |
1478131200000 | 167.03 |
1478217600000 | 165.88 |
1478476800000 | 169.74 |
1478563200000 | 170.15 |
1478649600000 | 172.02 |
1478736000000 | 173.86 |
1478822400000 | 173.84 |
1479081600000 | 175.48 |
1479168000000 | 176.38 |
1479254400000 | 177.03 |
1479340800000 | 177.99 |
1479427200000 | 178.65 |
1479686400000 | 179.14 |
1479772800000 | 179.92 |
1479859200000 | 180.45 |
1479945600000 | 180.34 |
1480032000000 | 180.46 |
1480291200000 | 179.91 |
1480377600000 | 179.61 |
1480464000000 | 179.52 |
1480550400000 | 179.04 |
1480636800000 | 178.23 |
1480896000000 | 178.06 |
1480982400000 | 179.01 |
1481068800000 | 180.85 |
1481155200000 | 183.91 |
1481241600000 | 185.96 |
1481500800000 | 184.68 |
1481587200000 | 185.66 |
1481673600000 | 184.49 |
1481760000000 | 187.59 |
1481846400000 | 187.72 |
1482105600000 | 187.66 |
1482192000000 | 188.97 |
1482278400000 | 187.86 |
1482364800000 | 187.22 |
1482451200000 | 187.29 |
1482796800000 | 187.5 |
1482883200000 | 187.66 |
1482969600000 | 186.23 |
1483056000000 | 185.07 |
1483315200000 | 185.31 |
1483401600000 | 188.61 |
1483488000000 | 188.82 |
1483574400000 | 187.56 |
1483660800000 | 188.03 |
1483920000000 | 187.78 |
1484006400000 | 187.43 |
1484092800000 | 189.4 |
1484179200000 | 186.79 |
1484265600000 | 187.79 |
1484524800000 | 187.6 |
1484611200000 | 186 |
1484697600000 | 186.27 |
1484784000000 | 186.65 |
1484870400000 | 186.24 |
1485129600000 | 184.92 |
1485216000000 | 185.58 |
1485302400000 | 187.41 |
1485388800000 | 188.5 |
1485475200000 | 187.87 |
1485734400000 | 187.01 |
1485820800000 | 185.02 |
1485907200000 | 186.04 |
1485993600000 | 185.38 |
1486080000000 | 186.73 |
1486339200000 | 186.79 |
1486425600000 | 187.63 |
1486512000000 | 187.89 |
1486598400000 | 189.14 |
1486684800000 | 190.6 |
1486944000000 | 191.84 |
1487030400000 | 192.6 |
1487116800000 | 193.58 |
1487203200000 | 192.22 |
1487289600000 | 192.94 |
1487548800000 | 193.13 |
1487635200000 | 195.25 |
1487721600000 | 195.12 |
1487808000000 | 194.58 |
1487894400000 | 194.45 |
1488153600000 | 193.68 |
1488240000000 | 193.12 |
1488326400000 | 196.2 |
1488412800000 | 196.01 |
1488499200000 | 195.37 |
1488758400000 | 194.39 |
1488844800000 | 194.14 |
1488931200000 | 194.06 |
1489017600000 | 193.78 |
1489104000000 | 193.55 |
1489363200000 | 193.75 |
1489449600000 | 193.43 |
1489536000000 | 194.77 |
1489622400000 | 194.11 |
1489708800000 | 193.9 |
1489968000000 | 193.48 |
1490054400000 | 191.12 |
1490140800000 | 190.83 |
1490227200000 | 191.44 |
1490313600000 | 191.24 |
1490572800000 | 189.8 |
1490659200000 | 191.57 |
1490745600000 | 193.47 |
1490832000000 | 194.15 |
1490918400000 | 194.21 |
1491177600000 | 194.48 |
1491264000000 | 194.38 |
1491350400000 | 193.96 |
1491436800000 | 194.12 |
1491523200000 | 194.73 |
1491782400000 | 195.23 |
1491868800000 | 194.83 |
1491955200000 | 194.5 |
1492041600000 | 193.44 |
1492473600000 | 192.55 |
1492560000000 | 192.13 |
1492646400000 | 192.49 |
1492732800000 | 193.41 |
1492992000000 | 193.49 |
1493078400000 | 193.48 |
1493164800000 | 194.45 |
1493251200000 | 194.53 |
1493337600000 | 193.84 |
1493596800000 | 193.82 |
1493683200000 | 194.58 |
1493769600000 | 194.19 |
1493856000000 | 193.91 |
1493942400000 | 194.21 |
1494201600000 | 195.38 |
1494288000000 | 195.71 |
1494374400000 | 196.41 |
1494460800000 | 195.99 |
1494547200000 | 195.22 |
1494806400000 | 195.09 |
1494892800000 | 193.82 |
1494979200000 | 190.39 |
1495065600000 | 190.52 |
1495152000000 | 190.74 |
1495411200000 | 190.83 |
1495497600000 | 191.34 |
1495584000000 | 192.17 |
1495670400000 | 192.32 |
1495756800000 | 192.58 |
1496016000000 | 192.63 |
1496102400000 | 192.5 |
1496188800000 | 191.54 |
1496275200000 | 193.02 |
1496361600000 | 193.48 |
1496620800000 | 193.54 |
1496707200000 | 192.69 |
1496793600000 | 192.9 |
1496880000000 | 193.26 |
1496966400000 | 193.82 |
1497225600000 | 193.1 |
1497312000000 | 194.08 |
1497398400000 | 193.05 |
1497484800000 | 193.73 |
1497571200000 | 193.58 |
1497830400000 | 195.47 |
1497916800000 | 194.77 |
1498003200000 | 194.2 |
1498089600000 | 194.17 |
1498176000000 | 193.77 |
1498435200000 | 193.98 |
1498521600000 | 191.68 |
1498608000000 | 191.82 |
1498694400000 | 189.64 |
1498780800000 | 189.66 |
1499040000000 | 190.72 |
1499126400000 | 190.83 |
1499212800000 | 191.34 |
1499299200000 | 189.01 |
1499385600000 | 189.54 |
1499644800000 | 190.01 |
1499731200000 | 189.34 |
1499817600000 | 191.05 |
1499904000000 | 191.79 |
1499990400000 | 192.2 |
1500249600000 | 191.9 |
1500336000000 | 190.09 |
1500422400000 | 191.88 |
1500508800000 | 190.49 |
1500595200000 | 189.57 |
1500854400000 | 189.4 |
1500940800000 | 189.73 |
1501027200000 | 190.32 |
1501113600000 | 189.95 |
1501200000000 | 188.39 |
1501459200000 | 187.86 |
1501545600000 | 188.49 |
1501632000000 | 187.8 |
1501718400000 | 187.36 |
1501804800000 | 189.31 |
1502064000000 | 189.06 |
1502150400000 | 189.56 |
1502236800000 | 188.99 |
1502323200000 | 186.95 |
1502409600000 | 186 |
1502668800000 | 187.54 |
1502755200000 | 188.24 |
1502841600000 | 188.96 |
1502928000000 | 186.74 |
1503014400000 | 186.01 |
1503273600000 | 185.11 |
1503360000000 | 187.12 |
1503446400000 | 186.05 |
1503532800000 | 185.9 |
1503619200000 | 185.46 |
1503878400000 | 184.37 |
1503964800000 | 183.13 |
1504051200000 | 185.03 |
1504137600000 | 186.63 |
1504224000000 | 187.45 |
1504483200000 | 186.68 |
1504569600000 | 185.78 |
1504656000000 | 185.99 |
1504742400000 | 185.51 |
1504828800000 | 185.36 |
1505088000000 | 187.6 |
1505174400000 | 188.73 |
1505260800000 | 189.22 |
1505347200000 | 189.63 |
1505433600000 | 188.59 |
1505692800000 | 188.99 |
1505779200000 | 189.23 |
1505865600000 | 189.22 |
1505952000000 | 189.53 |
1506038400000 | 189.3 |
1506297600000 | 190.37 |
1506384000000 | 191.37 |
1506470400000 | 192.47 |
1506556800000 | 192.17 |
1506643200000 | 192.38 |
1506902400000 | 194.14 |
1506988800000 | 194.37 |
1507075200000 | 194.34 |
1507161600000 | 195.55 |
1507248000000 | 195.03 |
1507507200000 | 194.82 |
1507593600000 | 194.35 |
1507680000000 | 194.15 |
1507766400000 | 194.02 |
1507852800000 | 194.74 |
1508112000000 | 195.57 |
1508198400000 | 196 |
1508284800000 | 195.97 |
1508371200000 | 195.01 |
1508457600000 | 196.2 |
1508716800000 | 196.41 |
1508803200000 | 196.28 |
1508889600000 | 194.74 |
1508976000000 | 196.77 |
1509062400000 | 199.41 |
1509321600000 | 198.71 |
1509408000000 | 198.59 |
1509494400000 | 199.65 |
1509580800000 | 198.88 |
1509667200000 | 200.02 |
1509926400000 | 200.63 |
1510012800000 | 200.88 |
1510099200000 | 201.11 |
1510185600000 | 199.63 |
1510272000000 | 198.89 |
1510531200000 | 198.31 |
1510617600000 | 196.43 |
1510704000000 | 194.6 |
1510790400000 | 196.58 |
1510876800000 | 196.24 |
1511136000000 | 197.07 |
1511222400000 | 198.56 |
1511308800000 | 197.88 |
1511395200000 | 197.28 |
1511481600000 | 196.29 |
1511740800000 | 196.12 |
1511827200000 | 197.97 |
1511913600000 | 198.33 |
1512000000000 | 198.22 |
1512086400000 | 198.38 |
1512345600000 | 198.86 |
1512432000000 | 198.46 |
1512518400000 | 198.42 |
1512604800000 | 198.91 |
1512691200000 | 200.58 |
1512950400000 | 200.67 |
1513036800000 | 201.96 |
1513123200000 | 201.55 |
1513209600000 | 200.62 |
1513296000000 | 201.42 |
1513555200000 | 202.54 |
1513641600000 | 201.87 |
1513728000000 | 200.63 |
1513814400000 | 201.52 |
1513900800000 | 201.85 |
1514332800000 | 201.22 |
1514419200000 | 200.83 |
1514505600000 | 199.41 |
1514851200000 | 199.98 |
1514937600000 | 201.15 |
1515024000000 | 202.11 |
1515110400000 | 204.04 |
1515369600000 | 205.06 |
1515456000000 | 206.27 |
1515542400000 | 205.42 |
1515628800000 | 205.09 |
1515715200000 | 204.64 |
1515974400000 | 203.38 |
1516060800000 | 203.62 |
1516147200000 | 204.42 |
1516233600000 | 204.22 |
1516320000000 | 205.45 |
1516579200000 | 206.18 |
1516665600000 | 206.32 |
1516752000000 | 205.03 |
1516838400000 | 203.1 |
1516924800000 | 205.52 |
1517184000000 | 205.41 |
1517270400000 | 202.58 |
1517356800000 | 201.65 |
1517443200000 | 201.6 |
1517529600000 | 198.31 |
1517788800000 | 192.63 |
1517875200000 | 193.03 |
1517961600000 | 194.12 |
1518048000000 | 189.79 |
1518134400000 | 190.39 |
1518393600000 | 192.16 |
1518480000000 | 191.27 |
1518566400000 | 192.77 |
1518652800000 | 193.88 |
1518739200000 | 195.08 |
1518998400000 | 195.71 |
1519084800000 | 195.75 |
1519171200000 | 195.35 |
1519257600000 | 195.31 |
1519344000000 | 197.77 |
1519603200000 | 199.69 |
1519689600000 | 198.83 |
1519776000000 | 197.39 |
1519862400000 | 195.11 |
1519948800000 | 192.84 |
1520208000000 | 193.99 |
1520294400000 | 194 |
1520380800000 | 193.82 |
1520467200000 | 195.85 |
1520553600000 | 198.09 |
1520812800000 | 198.67 |
1520899200000 | 196.58 |
1520985600000 | 196.23 |
1521072000000 | 196.8 |
1521158400000 | 197.6 |
1521417600000 | 194.71 |
1521504000000 | 195.6 |
1521590400000 | 195.47 |
1521676800000 | 191.61 |
1521763200000 | 187.42 |
1522022400000 | 188.96 |
1522108800000 | 188.74 |
1522195200000 | 188.91 |
1522281600000 | 191.27 |
1522713600000 | 190.19 |
1522800000000 | 190.91 |
1522886400000 | 193.83 |
1522972800000 | 190.97 |
1523232000000 | 191.05 |
1523318400000 | 193.18 |
1523404800000 | 191.95 |
1523491200000 | 193.74 |
1523577600000 | 193.51 |
1523836800000 | 193.87 |
1523923200000 | 195.55 |
1524009600000 | 195.73 |
1524096000000 | 195.28 |
1524182400000 | 195.14 |
1524441600000 | 195.84 |
1524528000000 | 194.78 |
1524614400000 | 194.92 |
1524700800000 | 197.31 |
1524787200000 | 197.86 |
1525046400000 | 197.31 |
1525132800000 | 198.58 |
1525219200000 | 198.5 |
1525305600000 | 198.08 |
1525392000000 | 200.16 |
1525651200000 | 201.12 |
1525737600000 | 202.03 |
1525824000000 | 203.39 |
1525910400000 | 204.41 |
1525996800000 | 204.35 |
1526256000000 | 204.42 |
1526342400000 | 204.66 |
1526428800000 | 206.24 |
1526515200000 | 206.53 |
1526601600000 | 206.47 |
1526860800000 | 207.7 |
1526947200000 | 207.27 |
1527033600000 | 207.64 |
1527120000000 | 206.77 |
1527206400000 | 207.28 |
1527465600000 | 207.49 |
1527552000000 | 206.08 |
1527638400000 | 206.8 |
1527724800000 | 205.04 |
1527811200000 | 206.83 |
1528070400000 | 207.6 |
1528156800000 | 207.76 |
1528243200000 | 207.56 |
1528329600000 | 206.94 |
1528416000000 | 207.91 |
1528675200000 | 207.92 |
1528761600000 | 208.33 |
1528848000000 | 208.07 |
1528934400000 | 210.36 |
1529020800000 | 210.09 |
1529280000000 | 209.25 |
1529366400000 | 208.57 |
1529452800000 | 208.86 |
1529539200000 | 207.29 |
1529625600000 | 207.68 |
1529884800000 | 204.03 |
1529971200000 | 204.62 |
1530057600000 | 204.72 |
1530144000000 | 205.14 |
1530230400000 | 204.43 |
1530489600000 | 204.73 |
1530576000000 | 204.05 |
1530662400000 | 204.12 |
1530748800000 | 204.5 |
1530835200000 | 205.25 |
1531094400000 | 206.97 |
1531180800000 | 208.04 |
1531267200000 | 206.05 |
1531353600000 | 207.98 |
1531440000000 | 208.76 |
1531699200000 | 207.91 |
1531785600000 | 208.85 |
1531872000000 | 209.93 |
1531958400000 | 209.86 |
1532044800000 | 208.63 |
1532304000000 | 208.71 |
1532390400000 | 209.82 |
1532476800000 | 211.4 |
1532563200000 | 211.72 |
1532649600000 | 211.29 |
1532908800000 | 209.66 |
1532995200000 | 210.25 |
1533081600000 | 210.43 |
1533168000000 | 211.22 |
1533254400000 | 212.5 |
1533513600000 | 213.12 |
1533600000000 | 213.48 |
1533686400000 | 213.22 |
1533772800000 | 213.6 |
1533859200000 | 213.73 |
1534118400000 | 212.74 |
1534204800000 | 214.53 |
1534291200000 | 213.61 |
1534377600000 | 213.67 |
1534464000000 | 214.05 |
1534723200000 | 214.31 |
1534809600000 | 213.44 |
1534896000000 | 212.53 |
1534982400000 | 212.3 |
1535068800000 | 212.56 |
1535328000000 | 213.6 |
1535414400000 | 213.11 |
1535500800000 | 214.19 |
1535587200000 | 213.95 |
1535673600000 | 213.84 |
1535932800000 | 213.73 |
1536019200000 | 213.81 |
1536105600000 | 211.57 |
1536192000000 | 210.59 |
1536278400000 | 210.75 |
1536537600000 | 210.95 |
1536624000000 | 211.7 |
1536710400000 | 211.36 |
1536796800000 | 211.57 |
1536883200000 | 212.17 |
1537142400000 | 211.35 |
1537228800000 | 212.22 |
1537315200000 | 213.45 |
1537401600000 | 213.82 |
1537488000000 | 214.18 |
1537747200000 | 212.99 |
1537833600000 | 213.11 |
1537920000000 | 213.44 |
1538006400000 | 214.51 |
1538092800000 | 215.05 |
1538352000000 | 216.07 |
1538438400000 | 216.11 |
1538524800000 | 216.37 |
1538611200000 | 214.95 |
1538697600000 | 213.7 |
1538956800000 | 213.57 |
1539043200000 | 213.08 |
1539129600000 | 207.37 |
1539216000000 | 202.52 |
1539302400000 | 204.21 |
1539561600000 | 202.8 |
1539648000000 | 206.44 |
1539734400000 | 207.15 |
1539820800000 | 205.49 |
1539907200000 | 205.2 |
1540166400000 | 204.75 |
1540252800000 | 202.8 |
1540339200000 | 199.63 |
1540425600000 | 201.3 |
1540512000000 | 199.39 |
1540771200000 | 198.8 |
1540857600000 | 201.33 |
1540944000000 | 204.38 |
1541030400000 | 204.88 |
1541116800000 | 204.91 |
1541376000000 | 204.8 |
1541462400000 | 205.48 |
1541548800000 | 207.74 |
1541635200000 | 208.58 |
1541721600000 | 208.04 |
1541980800000 | 206.56 |
1542067200000 | 205.86 |
1542153600000 | 204.36 |
1542240000000 | 205.26 |
1542326400000 | 204.53 |
1542585600000 | 201.48 |
1542672000000 | 198.82 |
1542758400000 | 200.01 |
1542844800000 | 199.75 |
1542931200000 | 200.02 |
1543190400000 | 202.43 |
1543276800000 | 203.5 |
1543363200000 | 206.49 |
1543449600000 | 204.98 |
1543536000000 | 206.82 |
1543795200000 | 208.78 |
1543881600000 | 203.95 |
1543968000000 | 203.21 |
1544054400000 | 200.44 |
1544140800000 | 197.85 |
1544400000000 | 196.64 |
1544486400000 | 197.75 |
1544572800000 | 199.24 |
1544659200000 | 199.52 |
1544745600000 | 197.43 |
1545004800000 | 194.13 |
1545091200000 | 192.95 |
1545177600000 | 190.69 |
1545264000000 | 187.68 |
1545350400000 | 185.14 |
1545609600000 | 182.17 |
1545868800000 | 187.84 |
1545955200000 | 188.28 |
1546214400000 | 189.6 |
1546387200000 | 190.51 |
1546473600000 | 187.17 |
1546560000000 | 191.78 |
1546819200000 | 192.55 |
1546905600000 | 194.36 |
1546992000000 | 194.81 |
1547078400000 | 195.27 |
1547164800000 | 196.03 |
1547424000000 | 195.38 |
1547510400000 | 197.35 |
1547596800000 | 198.32 |
1547683200000 | 199.36 |
1547769600000 | 202.2 |
1548028800000 | 202.25 |
1548115200000 | 200.46 |
1548201600000 | 200.1 |
1548288000000 | 200.88 |
1548374400000 | 201.98 |
1548633600000 | 199.99 |
1548720000000 | 200.38 |
1548806400000 | 202.08 |
1548892800000 | 202.89 |
1548979200000 | 203.27 |
1549238400000 | 204.73 |
1549324800000 | 206.4 |
1549411200000 | 206.69 |
1549497600000 | 204.91 |
1549584000000 | 204.7 |
1549843200000 | 205.72 |
1549929600000 | 207.55 |
1550016000000 | 208.69 |
1550102400000 | 208.43 |
1550188800000 | 210.66 |
1550448000000 | 210.58 |
1550534400000 | 210.33 |
1550620800000 | 210.85 |
1550707200000 | 210.41 |
1550793600000 | 211.45 |
1551052800000 | 211.86 |
1551139200000 | 211.75 |
1551225600000 | 211.24 |
1551312000000 | 210.6 |
1551398400000 | 211.58 |
1551657600000 | 212.22 |
1551744000000 | 212.2 |
1551830400000 | 211.09 |
1551916800000 | 211.01 |
1552003200000 | 209.81 |
1552262400000 | 212.43 |
1552348800000 | 212.5 |
1552435200000 | 213.09 |
1552521600000 | 213.43 |
1552608000000 | 214.33 |
1552867200000 | 214.97 |
1552953600000 | 215.13 |
1553040000000 | 214 |
1553126400000 | 215.42 |
1553212800000 | 213.67 |
1553472000000 | 211.93 |
1553558400000 | 214.37 |
1553644800000 | 214.28 |
1553731200000 | 214.67 |
1553817600000 | 216.18 |
1554076800000 | 218.84 |
1554163200000 | 219.56 |
1554249600000 | 220.21 |
1554336000000 | 220.44 |
1554422400000 | 221 |
1554681600000 | 220.58 |
1554768000000 | 219.43 |
1554854400000 | 220.43 |
1554940800000 | 219.94 |
1555027200000 | 220.41 |
1555286400000 | 220.79 |
1555372800000 | 221.15 |
1555459200000 | 221.08 |
1555545600000 | 222.16 |
1555977600000 | 224.09 |
1556064000000 | 223.71 |
1556150400000 | 224.6 |
1556236800000 | 224.91 |
1556496000000 | 225.1 |
1556582400000 | 224.75 |
1556668800000 | 223.28 |
1556755200000 | 223.58 |
1556841600000 | 225.08 |
1557100800000 | 223.82 |
1557187200000 | 220.81 |
1557273600000 | 220.17 |
1557360000000 | 218.29 |
1557446400000 | 218.72 |
1557705600000 | 214.76 |
1557792000000 | 216.68 |
1557878400000 | 217.96 |
1557964800000 | 220.14 |
1558051200000 | 219.59 |
1558310400000 | 218.32 |
1558396800000 | 219.41 |
1558483200000 | 219.29 |
1558569600000 | 216.93 |
1558656000000 | 216.7 |
1558915200000 | 217.08 |
1559001600000 | 216.28 |
1559088000000 | 214.96 |
1559174400000 | 215.5 |
1559260800000 | 213.11 |
1559520000000 | 212.04 |
1559606400000 | 214.72 |
1559692800000 | 216.13 |
1559779200000 | 216.57 |
1559865600000 | 217.88 |
1560124800000 | 219.16 |
1560211200000 | 219.78 |
1560297600000 | 219.06 |
1560384000000 | 220.2 |
1560470400000 | 220.53 |
1560729600000 | 220.4 |
1560816000000 | 223.21 |
1560902400000 | 223.84 |
1560988800000 | 224.64 |
1561075200000 | 223.49 |
1561334400000 | 222.24 |
1561420800000 | 220.93 |
1561507200000 | 220.57 |
1561593600000 | 221.62 |
1561680000000 | 222.55 |
1561939200000 | 225.33 |
1562025600000 | 226.48 |
1562112000000 | 228.25 |
1562198400000 | 228.49 |
1562284800000 | 228.63 |
1562544000000 | 227.6 |
1562630400000 | 227.5 |
1562716800000 | 227.38 |
1562803200000 | 227.89 |
1562889600000 | 228.75 |
1563148800000 | 228.74 |
1563235200000 | 228.92 |
1563321600000 | 227.84 |
1563408000000 | 227.94 |
1563494400000 | 227.6 |
1563753600000 | 227.97 |
1563840000000 | 230.76 |
1563926400000 | 231.85 |
1564012800000 | 230.45 |
1564099200000 | 231.92 |
1564358400000 | 231.62 |
1564444800000 | 230.52 |
1564531200000 | 229.05 |
1564617600000 | 229.25 |
1564704000000 | 225.81 |
1564963200000 | 218.7 |
1565049600000 | 219.73 |
1565136000000 | 219.77 |
1565222400000 | 223.44 |
1565308800000 | 222.32 |
1565568000000 | 220.21 |
1565654400000 | 222.44 |
1565740800000 | 218.42 |
1565827200000 | 218.73 |
1565913600000 | 221.57 |
1566172800000 | 224.25 |
1566259200000 | 223.2 |
1566345600000 | 224.77 |
1566432000000 | 224.66 |
1566518400000 | 220.43 |
1566777600000 | 221.37 |
1566864000000 | 221.78 |
1566950400000 | 222.97 |
1567036800000 | 225.38 |
1567123200000 | 227.2 |
1567382400000 | 227.9 |
1567468800000 | 226.96 |
1567555200000 | 228.04 |
1567641600000 | 230.49 |
1567728000000 | 230.99 |
1567987200000 | 230.81 |
1568073600000 | 231.12 |
1568160000000 | 233.6 |
1568246400000 | 233.72 |
1568332800000 | 233.17 |
1568592000000 | 233.84 |
1568678400000 | 233.36 |
1568764800000 | 233.1 |
1568851200000 | 233.68 |
1568937600000 | 234 |
1569196800000 | 233.91 |
1569283200000 | 232.85 |
1569369600000 | 233.63 |
1569456000000 | 234.1 |
1569542400000 | 233.35 |
1569801600000 | 234.72 |
1569888000000 | 232.11 |
1569974400000 | 227.42 |
1570060800000 | 227.59 |
1570147200000 | 230.07 |
1570406400000 | 229.6 |
1570492800000 | 227.54 |
1570579200000 | 228.57 |
1570665600000 | 229.29 |
1570752000000 | 232.11 |
1571011200000 | 231.87 |
1571097600000 | 234.03 |
1571184000000 | 233.61 |
1571270400000 | 232.92 |
1571356800000 | 232.1 |
1571616000000 | 233.4 |
1571702400000 | 233.12 |
1571788800000 | 233.81 |
1571875200000 | 234.75 |
1571961600000 | 235.89 |
1572220800000 | 236.77 |
1572307200000 | 236.44 |
1572393600000 | 236.68 |
1572480000000 | 235.75 |
1572566400000 | 237.29 |
1572825600000 | 238.59 |
1572912000000 | 240.09 |
1572998400000 | 240.34 |
1573084800000 | 241.81 |
1573171200000 | 242.49 |
1573430400000 | 241.95 |
1573516800000 | 242.83 |
1573603200000 | 242.78 |
1573689600000 | 242.56 |
1573776000000 | 243.36 |
1574035200000 | 243.05 |
1574121600000 | 243.03 |
1574208000000 | 242.14 |
1574294400000 | 241.42 |
1574380800000 | 242.63 |
1574640000000 | 244.91 |
1574726400000 | 245.3 |
1574812800000 | 246.43 |
1574899200000 | 246.16 |
1574985600000 | 244.78 |
1575244800000 | 242.29 |
1575331200000 | 240.62 |
1575417600000 | 241.91 |
1575504000000 | 242.25 |
1575590400000 | 245.12 |
1575849600000 | 244.32 |
1575936000000 | 243.66 |
1576022400000 | 244.26 |
1576108800000 | 245.19 |
1576195200000 | 246.09 |
1576454400000 | 248 |
1576540800000 | 247.38 |
1576627200000 | 247.66 |
1576713600000 | 248.57 |
1576800000000 | 250.31 |
1577059200000 | 250.37 |
1577145600000 | 250.48 |
1577404800000 | 250.42 |
1577664000000 | 248.33 |
1577750400000 | 248.38 |
1577923200000 | 250.87 |
1578009600000 | 250.13 |
1578268800000 | 249.54 |
1578355200000 | 250.44 |
1578441600000 | 251.35 |
1578528000000 | 253.17 |
1578614400000 | 252.71 |
1578873600000 | 253.31 |
1578960000000 | 253.69 |
1579046400000 | 253.29 |
1579132800000 | 254.96 |
1579219200000 | 257.06 |
1579478400000 | 257.28 |
1579564800000 | 256.33 |
1579651200000 | 257.06 |
1579737600000 | 257.1 |
1579824000000 | 256.52 |
1580083200000 | 252.48 |
1580169600000 | 254.49 |
1580256000000 | 254.66 |
1580342400000 | 253.53 |
1580428800000 | 249.43 |
1580688000000 | 250.9 |
1580774400000 | 254.97 |
1580860800000 | 258.2 |
1580947200000 | 260.14 |
1581033600000 | 259.27 |
1581292800000 | 261.11 |
1581379200000 | 262.1 |
1581465600000 | 264.16 |
1581552000000 | 264.78 |
1581638400000 | 265 |
1581897600000 | 265.26 |
1581984000000 | 264.36 |
1582070400000 | 266.32 |
1582156800000 | 264.68 |
1582243200000 | 261.54 |
1582502400000 | 253.63 |
1582588800000 | 246.9 |
1582675200000 | 245.78 |
1582761600000 | 234.45 |
1582848000000 | 230.59 |
1583107200000 | 235.03 |
1583193600000 | 230.8 |
1583280000000 | 237.87 |
1583366400000 | 231.99 |
1583452800000 | 225 |
1583712000000 | 207.22 |
1583798400000 | 214.09 |
1583884800000 | 207.62 |
1583971200000 | 190.45 |
1584057600000 | 201.36 |
1584316800000 | 181.71 |
1584403200000 | 191.63 |
1584489600000 | 184.6 |
1584576000000 | 188.4 |
1584662400000 | 184.24 |
1584921600000 | 177.89 |
1585008000000 | 192.49 |
1585094400000 | 196.44 |
1585180800000 | 202.29 |
1585267200000 | 196.73 |
1585526400000 | 202.13 |
1585612800000 | 201.39 |
1585699200000 | 194.69 |
1585785600000 | 198.01 |
1585872000000 | 196.33 |
1586131200000 | 207.83 |
1586217600000 | 207.76 |
1586304000000 | 212.67 |
1586390400000 | 214.31 |
1586822400000 | 217.96 |
1586908800000 | 214.14 |
1586995200000 | 215.78 |
1587081600000 | 220.54 |
1587340800000 | 218.32 |
1587427200000 | 211.93 |
1587513600000 | 216.59 |
1587600000000 | 217.26 |
1587686400000 | 218.97 |
1587945600000 | 222.33 |
1588032000000 | 222.6 |
1588118400000 | 227.35 |
1588204800000 | 223.63 |
1588291200000 | 217.45 |
1588550400000 | 218.28 |
1588636800000 | 222.13 |
1588723200000 | 222.11 |
1588809600000 | 224.55 |
1588896000000 | 226.55 |
1589155200000 | 227.52 |
1589241600000 | 223.83 |
1589328000000 | 220.78 |
1589414400000 | 221.27 |
1589500800000 | 222.09 |
1589760000000 | 227.65 |
1589846400000 | 225.24 |
1589932800000 | 227.77 |
1590019200000 | 226.71 |
1590105600000 | 227.44 |
1590364800000 | 228.64 |
1590451200000 | 230.25 |
1590537600000 | 232.7 |
1590624000000 | 232.44 |
1590710400000 | 230.97 |
1590969600000 | 232.36 |
1591056000000 | 233.97 |
1591142400000 | 236.99 |
1591228800000 | 234.2 |
1591315200000 | 239.93 |
1591574400000 | 242.28 |
1591660800000 | 240.1 |
1591747200000 | 239.5 |
1591833600000 | 227.26 |
1591920000000 | 230.81 |
1592179200000 | 230.66 |
1592265600000 | 236.75 |
1592352000000 | 236.98 |
1592438400000 | 236.81 |
1592524800000 | 236.99 |
1592784000000 | 236.46 |
1592870400000 | 236.86 |
1592956800000 | 232.2 |
1593043200000 | 234.8 |
1593129600000 | 231.55 |
1593388800000 | 232.51 |
1593475200000 | 235.5 |
1593561600000 | 235.51 |
1593648000000 | 238.07 |
1593734400000 | 237.65 |
1593993600000 | 240.03 |
1594080000000 | 238.49 |
1594166400000 | 238.38 |
1594252800000 | 237.76 |
1594339200000 | 238.97 |
1594598400000 | 237.76 |
1594684800000 | 238.78 |
1594771200000 | 241.53 |
1594857600000 | 240.11 |
1594944000000 | 240.86 |
1595203200000 | 242.18 |
1595289600000 | 242.29 |
1595376000000 | 240.77 |
1595462400000 | 238.94 |
1595548800000 | 236.47 |
1595808000000 | 235.59 |
1595894400000 | 235.36 |
1595980800000 | 236.27 |
1596067200000 | 234.13 |
1596153600000 | 233.52 |
1596412800000 | 237.53 |
1596499200000 | 238.51 |
1596585600000 | 237.79 |
1596672000000 | 239.02 |
1596758400000 | 239.74 |
1597017600000 | 240.72 |
1597104000000 | 241.02 |
1597190400000 | 243.62 |
1597276800000 | 242.89 |
1597363200000 | 242.47 |
1597622400000 | 242.72 |
1597708800000 | 241.93 |
1597795200000 | 242.08 |
1597881600000 | 242.68 |
1597968000000 | 244.42 |
1598227200000 | 246.3 |
1598313600000 | 246.7 |
1598400000000 | 249.12 |
1598486400000 | 249.46 |
1598572800000 | 248.79 |
1598832000000 | 247.33 |
1598918400000 | 248.13 |
1599004800000 | 253.33 |
1599091200000 | 246.79 |
1599177600000 | 245 |
1599436800000 | 245.43 |
1599523200000 | 240.81 |
1599609600000 | 244.36 |
1599696000000 | 240.82 |
1599782400000 | 241.72 |
1600041600000 | 243.81 |
1600128000000 | 245.29 |
1600214400000 | 245.34 |
1600300800000 | 243.86 |
1600387200000 | 241.29 |
1600646400000 | 239.63 |
1600732800000 | 241.39 |
1600819200000 | 238.52 |
1600905600000 | 238.52 |
1600992000000 | 241.51 |
1601251200000 | 245.15 |
1601337600000 | 242.96 |
1601424000000 | 243.8 |
1601510400000 | 244.67 |
1601596800000 | 243.24 |
1601856000000 | 245.84 |
1601942400000 | 243.98 |
1602028800000 | 247 |
1602115200000 | 249.14 |
1602201600000 | 249.76 |
1602460800000 | 252.71 |
1602547200000 | 252.83 |
1602633600000 | 251.6 |
1602720000000 | 250.83 |
1602806400000 | 251.02 |
1603065600000 | 247.63 |
1603152000000 | 247.13 |
1603238400000 | 245.97 |
1603324800000 | 247.09 |
1603411200000 | 247.79 |
1603670400000 | 243.89 |
1603756800000 | 242.66 |
1603843200000 | 236.71 |
1603929600000 | 239.63 |
1604016000000 | 237.3 |
1604275200000 | 240.65 |
1604361600000 | 243.72 |
1604448000000 | 248.95 |
1604534400000 | 251.82 |
1604620800000 | 251.24 |
1604880000000 | 255.69 |
1604966400000 | 256.26 |
1605052800000 | 259.82 |
1605139200000 | 256.91 |
1605225600000 | 258.53 |
1605484800000 | 261.42 |
1605571200000 | 260.25 |
1605657600000 | 258.93 |
1605744000000 | 259.9 |
1605830400000 | 259.04 |
1606089600000 | 260.35 |
1606176000000 | 263.28 |
1606262400000 | 262.87 |
1606348800000 | 262.92 |
1606435200000 | 263.15 |
1606694400000 | 261.1 |
1606780800000 | 262.25 |
1606867200000 | 261.75 |
1606953600000 | 260.55 |
1607040000000 | 262.87 |
1607299200000 | 262.61 |
1607385600000 | 263.59 |
1607472000000 | 263.11 |
1607558400000 | 261.95 |
1607644800000 | 261.65 |
1607904000000 | 261.16 |
1607990400000 | 263.04 |
1608076800000 | 263.48 |
1608163200000 | 264.27 |
1608249600000 | 263.68 |
1608508800000 | 261.85 |
1608595200000 | 262.6 |
1608681600000 | 263.21 |
1608768000000 | 264.2 |
1609113600000 | 265.3 |
1609200000000 | 265.42 |
1609286400000 | 264.62 |
1609372800000 | 266.39 |
1609718400000 | 264.12 |
1609804800000 | 265.26 |
1609891200000 | 266.71 |
1609977600000 | 270.7 |
1610064000000 | 272.86 |
1610323200000 | 272.95 |
1610409600000 | 273.19 |
1610496000000 | 273.64 |
1610582400000 | 273.99 |
1610668800000 | 272.59 |
1610928000000 | 272.86 |
1611014400000 | 273.58 |
1611100800000 | 276.55 |
1611187200000 | 276.12 |
1611273600000 | 274.57 |
1611532800000 | 275.61 |
1611619200000 | 274.7 |
1611705600000 | 270.79 |
1611792000000 | 271.42 |
1611878400000 | 265.99 |
1612137600000 | 270.86 |
1612224000000 | 275.47 |
1612310400000 | 276.41 |
1612396800000 | 278.92 |
1612483200000 | 279.3 |
1612742400000 | 281.29 |
1612828800000 | 280.26 |
1612915200000 | 279.64 |
1613001600000 | 280.5 |
1613088000000 | 282.02 |
1613347200000 | 282.93 |
1613433600000 | 283.13 |
1613520000000 | 283.65 |
1613606400000 | 281.31 |
1613692800000 | 280.47 |
1613952000000 | 278.61 |
1614038400000 | 278.2 |
1614124800000 | 280.26 |
1614211200000 | 274.24 |
1614297600000 | 272.53 |
1614556800000 | 280.16 |
1614643200000 | 278.43 |
1614729600000 | 275.94 |
1614816000000 | 273.33 |
1614902400000 | 278.25 |
1615161600000 | 279.03 |
1615248000000 | 282.32 |
1615334400000 | 283.38 |
1615420800000 | 284.81 |
1615507200000 | 285.45 |
1615766400000 | 287.48 |
1615852800000 | 288.44 |
1615939200000 | 288.35 |
1616025600000 | 285.92 |
1616112000000 | 285.43 |
1616371200000 | 286.32 |
1616457600000 | 285.44 |
1616544000000 | 284.38 |
1616630400000 | 286.65 |
1616716800000 | 290.49 |
1616976000000 | 290.93 |
1617062400000 | 291.34 |
1617148800000 | 291.25 |
1617235200000 | 293.89 |
1617667200000 | 295.58 |
1617753600000 | 294.54 |
1617840000000 | 296.11 |
1617926400000 | 297.72 |
1618185600000 | 296.95 |
1618272000000 | 297.73 |
1618358400000 | 296.32 |
1618444800000 | 299.11 |
1618531200000 | 300.02 |
1618790400000 | 298.27 |
1618876800000 | 294.69 |
1618963200000 | 296.81 |
1619049600000 | 296.3399 |
1619136000000 | 297.79 |
1619395200000 | 297.83 |
1619481600000 | 297.35 |
1619568000000 | 297 |
1619654400000 | 297.48 |
1619740800000 | 296.76 |
1620000000000 | 297.13 |
1620086400000 | 295.55 |
1620172800000 | 297.64 |
1620259200000 | 298.39 |
1620345600000 | 299.25 |
1620604800000 | 297.25 |
1620691200000 | 293.5899 |
1620777600000 | 290.66 |
1620864000000 | 292.23 |
1620950400000 | 295.42 |
1621209600000 | 294.61 |
1621296000000 | 292.55 |
1621382400000 | 290.74 |
1621468800000 | 293.94 |
1621555200000 | 294.81 |
1621814400000 | 296.46 |
1621900800000 | 295.96 |
1621987200000 | 296.93 |
1622073600000 | 297.31 |
1622160000000 | 298.8399 |
1622419200000 | 297.38 |
1622505600000 | 297.57 |
1622592000000 | 298.99 |
1622678400000 | 299.5299 |
1622764800000 | 301.48 |
1623024000000 | 301.2799 |
1623110400000 | 301.26 |
1623196800000 | 300.7799 |
1623283200000 | 302.13 |
1623369600000 | 304.14 |
1623628800000 | 304.5899 |
1623715200000 | 304.4 |
1623801600000 | 303.65 |
1623888000000 | 306.63 |
1623974400000 | 304.38 |
1624233600000 | 305.7 |
1624320000000 | 308.01 |
1624406400000 | 306.45 |
1624492800000 | 308.69 |
1624579200000 | 309.32 |
1624838400000 | 310.0299 |
1624924800000 | 310.74 |
1625011200000 | 311.05 |
1625097600000 | 311.93 |
1625184000000 | 314.41 |
1625443200000 | 314.35 |
1625529600000 | 313.99 |
1625616000000 | 315.6 |
1625702400000 | 311.24 |
1625788800000 | 314.11 |
1626048000000 | 315.82 |
1626134400000 | 316.37 |
1626220800000 | 316.45 |
1626307200000 | 314.8 |
1626393600000 | 313.15 |
1626652800000 | 308.14 |
1626739200000 | 312.1 |
1626825600000 | 314.6 |
1626912000000 | 315.69 |
1626998400000 | 319.04 |
1627257600000 | 318.55 |
1627344000000 | 316.9 |
1627430400000 | 317.43 |
1627516800000 | 317.51 |
1627603200000 | 316.77 |
1627862400000 | 317.22 |
1627948800000 | 319.26 |
1628035200000 | 319.04 |
1628121600000 | 320.91 |
1628208000000 | 322.54 |
1628467200000 | 322.62 |
1628553600000 | 323.61 |
1628640000000 | 324.39 |
1628726400000 | 325.4 |
1628812800000 | 324.91 |
1629072000000 | 324.8 |
1629158400000 | 324.49 |
1629244800000 | 322.48 |
1629331200000 | 321.8 |
1629417600000 | 323.49 |
1629676800000 | 325.21 |
1629763200000 | 325.39 |
1629849600000 | 325.98 |
1629936000000 | 324.23 |
1630022400000 | 325.71 |
1630281600000 | 326.85 |
1630368000000 | 326.06 |
1630454400000 | 325.82 |
1630540800000 | 326.5899 |
1630627200000 | 326.58 |
1630886400000 | 327.88 |
1630972800000 | 327.17 |
1631059200000 | 326.73 |
1631145600000 | 325.37 |
1631232000000 | 323.63 |
1631491200000 | 324.76 |
1631577600000 | 323.75 |
1631664000000 | 324.71 |
1631750400000 | 325.75 |
1631836800000 | 323.81 |
1632096000000 | 319.05 |
1632182400000 | 319.52 |
1632268800000 | 321.56 |
1632355200000 | 324.4 |
1632441600000 | 325.02 |
1632700800000 | 324.42 |
1632787200000 | 318.7 |
1632873600000 | 319.92 |
1632960000000 | 318.4 |
1633046400000 | 319.7 |
1633305600000 | 315.9 |
1633392000000 | 319.05 |
1633478400000 | 320.07 |
1633564800000 | 322.86 |
1633651200000 | 322.16 |
1633910400000 | 321.06 |
1633996800000 | 320.85 |
1634083200000 | 321.54 |
1634169600000 | 326.14 |
1634256000000 | 328.21 |
1634515200000 | 328.67 |
1634601600000 | 329.87 |
1634688000000 | 331.1 |
1634774400000 | 331.51 |
1634860800000 | 331.8399 |
1635120000000 | 333.75 |
1635206400000 | 335.29 |
1635292800000 | 333.63 |
1635379200000 | 334.21 |
1635465600000 | 337.01 |
1635724800000 | 338.5299 |
1635811200000 | 339.49 |
1635897600000 | 341.01 |
1635984000000 | 343.73 |
1636070400000 | 344.0899 |
1636329600000 | 343.71 |
1636416000000 | 342.41 |
1636502400000 | 341.91 |
1636588800000 | 343.4 |
1636675200000 | 346.35 |
1636934400000 | 347.29 |
1637020800000 | 350.2 |
1637107200000 | 350.37 |
1637193600000 | 349.57 |
1637280000000 | 350.11 |
1637539200000 | 350.38 |
1637625600000 | 349.08 |
1637712000000 | 351.16 |
1637798400000 | 351.3399 |
1637884800000 | 340.47 |
1638144000000 | 344.2799 |
1638230400000 | 339.19 |
1638316800000 | 336.24 |
1638403200000 | 338.8399 |
1638489600000 | 337.37 |
1638748800000 | 340.82 |
1638835200000 | 348.7799 |
1638921600000 | 347.52 |
1639008000000 | 346.68 |
1639094400000 | 348.16 |
1639353600000 | 346.26 |
1639440000000 | 343.6 |
1639526400000 | 348.19 |
1639612800000 | 346.0899 |
1639699200000 | 343.76 |
1639958400000 | 338.94 |
1640044800000 | 345.32 |
1640131200000 | 347.02 |
1640217600000 | 350 |
1640304000000 | 349.47 |
1640563200000 | 353.22 |
1640649600000 | 354.16 |
1640736000000 | 353.1 |
1640822400000 | 352.93 |
1640908800000 | 351.13 |
1641168000000 | 354.5899 |
1641254400000 | 354.57 |
1641340800000 | 349.18 |
1641427200000 | 348.02 |
1641513600000 | 345.5 |
1641772800000 | 344.89 |
1641859200000 | 347.04 |
1641945600000 | 347.0899 |
1642032000000 | 342.42 |
1642118400000 | 341.91 |
1642377600000 | 343.17 |
1642464000000 | 339.39 |
1642550400000 | 336.55 |
1642636800000 | 334.92 |
1642723200000 | 329.01 |
1642982400000 | 327.56 |
1643068800000 | 325.22 |
1643155200000 | 325.5899 |
1643241600000 | 326.5 |
1643328000000 | 331.5 |
1643587200000 | 336.06 |
1643673600000 | 337.7 |
1643760000000 | 339.24 |
1643846400000 | 328.99 |
1643932800000 | 329.0899 |
1644192000000 | 328.73 |
1644278400000 | 331.2 |
1644364800000 | 336.24 |
1644451200000 | 331.21 |
1644537600000 | 327.57 |
1644796800000 | 327.21 |
1644883200000 | 330.57 |
1644969600000 | 331.01 |
1645056000000 | 325.5 |
1645142400000 | 323.51 |
1645401600000 | 322.7 |
1645488000000 | 319.9 |
1645574400000 | 316 |
1645660800000 | 320.9 |
1645747200000 | 325.32 |
1646006400000 | 325.14 |
1646092800000 | 322.54 |
1646179200000 | 328.25 |
1646265600000 | 325.98 |
1646352000000 | 324.63 |
1646611200000 | 316.99 |
1646697600000 | 314.32 |
1646784000000 | 319.32 |
1646870400000 | 319.0299 |
1646956800000 | 317.19 |
1647216000000 | 315.68 |
1647302400000 | 320.27 |
1647388800000 | 327.98 |
1647475200000 | 329.65 |
1647561600000 | 334.82 |
1647820800000 | 334.5 |
1647907200000 | 338.54 |
1647993600000 | 336.13 |
1648080000000 | 338.97 |
1648166400000 | 340.4 |
1648425600000 | 342.57 |
1648512000000 | 344.23 |
1648598400000 | 340.97 |
1648684800000 | 337.45 |
1648771200000 | 340.3399 |
1649030400000 | 344.46 |
1649116800000 | 342.7799 |
1649203200000 | 338.75 |
1649289600000 | 339.17 |
1649376000000 | 340.19 |
1649635200000 | 334.86 |
1649721600000 | 334.08 |
1649808000000 | 337.56 |
1649894400000 | 337.12 |
1650326400000 | 339.5 |
1650412800000 | 338.79 |
1650499200000 | 336.0299 |
1650585600000 | 329.2799 |
1650844800000 | 330.61 |
1650931200000 | 324.75 |
1651017600000 | 328.68 |
1651104000000 | 335.17 |
1651190400000 | 326.89 |
1651449600000 | 327.55 |
1651536000000 | 328.57 |
1651622400000 | 334.0899 |
1651708800000 | 325.45 |
1651795200000 | 321.26 |
1652054400000 | 312.48 |
1652140800000 | 312.87 |
1652227200000 | 309.87 |
1652313600000 | 312.15 |
1652400000000 | 319.94 |
1652659200000 | 318.86 |
1652745600000 | 321.06 |
1652832000000 | 312.26 |
1652918400000 | 308.32 |
1653004800000 | 309.85 |
1653264000000 | 312.19 |
1653350400000 | 308.04 |
1653436800000 | 311.46 |
1653523200000 | 315.39 |
1653609600000 | 322.35 |
1653868800000 | 321.9 |
1653955200000 | 321.25 |
1654041600000 | 320.15 |
1654128000000 | 323.5299 |
1654214400000 | 319.35 |
1654473600000 | 320.66 |
1654560000000 | 322.51 |
1654646400000 | 319.39 |
1654732800000 | 314.91 |
1654819200000 | 308.87 |
1655078400000 | 300.93 |
1655164800000 | 298.96 |
1655251200000 | 302.62 |
1655337600000 | 292.87 |
1655424000000 | 293.42 |
1655683200000 | 292.39 |
1655769600000 | 297.06 |
1655856000000 | 295.66 |
1655942400000 | 298.87 |
1656028800000 | 306.57 |
1656288000000 | 305.63 |
1656374400000 | 303.32 |
1656460800000 | 303.36 |
1656547200000 | 300.6 |
1656633600000 | 303.6 |
1656892800000 | 303.73 |
1656979200000 | 307.5 |
1657065600000 | 309.95 |
1657152000000 | 315.58 |
1657238400000 | 315.76 |
1657497600000 | 314.72 |
1657584000000 | 313.48 |
1657670400000 | 310.69 |
1657756800000 | 311.45 |
1657843200000 | 314.75 |
1658102400000 | 311.2799 |
1658188800000 | 316.77 |
1658275200000 | 319.76 |
1658361600000 | 322.92 |
1658448000000 | 320.52 |
1658707200000 | 320.67 |
1658793600000 | 320.07 |
1658880000000 | 326.5 |
1658966400000 | 329.64 |
1659052800000 | 332.56 |
1659312000000 | 330.79 |
1659398400000 | 330.32 |
1659484800000 | 335.85 |
1659571200000 | 334.36 |
1659657600000 | 334.46 |
1659916800000 | 333.7 |
1660003200000 | 331.51 |
1660089600000 | 334.48 |
1660176000000 | 334.65 |
1660262400000 | 341.65 |
1660521600000 | 344.36 |
1660608000000 | 345.0299 |
1660694400000 | 343.0899 |
1660780800000 | 344.68 |
1660867200000 | 342.93 |
1661126400000 | 339.16 |
1661212800000 | 337.57 |
1661299200000 | 337.91 |
1661385600000 | 342.19 |
1661472000000 | 332.12 |
1661731200000 | 329.73 |
1661817600000 | 326.88 |
1661904000000 | 322.68 |
1661990400000 | 324.2 |
1662076800000 | 320.92 |
1662336000000 | 323.07 |
1662422400000 | 322.19 |
1662508800000 | 324.05 |
1662595200000 | 326.67 |
1662681600000 | 329.82 |
1662940800000 | 331.62 |
1663027200000 | 323.23 |
1663113600000 | 323.35 |
1663200000000 | 320.36 |
1663286400000 | 316.42 |
1663545600000 | 318.21 |
1663632000000 | 315.57 |
1663718400000 | 314.67 |
1663804800000 | 313.26 |
1663891200000 | 310.38 |
1664150400000 | 308.46 |
1664236800000 | 308.74 |
1664323200000 | 312.57 |
1664409600000 | 303.8399 |
1664496000000 | 300.13 |
1664755200000 | 305.54 |
1664841600000 | 311.42 |
1664928000000 | 313.17 |
1665014400000 | 310.87 |
1665100800000 | 304.76 |
1665360000000 | 304.3399 |
1665446400000 | 301.58 |
1665532800000 | 300.82 |
1665619200000 | 305.62 |
1665705600000 | 300.57 |
1665964800000 | 305.55 |
1666051200000 | 307.58 |
1666137600000 | 307.0899 |
1666224000000 | 304.2799 |
1666310400000 | 309.66 |
1666569600000 | 310.93 |
1666656000000 | 314.24 |
1666742400000 | 311.43 |
1666828800000 | 311.18 |
1666915200000 | 316.73 |
1667174400000 | 317.31 |
1667260800000 | 317.46 |
1667347200000 | 311.9 |
1667433600000 | 311.17 |
1667520000000 | 312.08 |
1667779200000 | 312.32 |
1667865600000 | 313.02 |
1667952000000 | 308.8399 |
1668038400000 | 319.72 |
1668124800000 | 320.11 |
1668384000000 | 317.68 |
1668470400000 | 319.32 |
1668556800000 | 315.61 |
1668643200000 | 316.17 |
1668729600000 | 317.29 |
1668988800000 | 318.68 |
1669075200000 | 321.52 |
1669161600000 | 321.51 |
1669248000000 | 321.61 |
1669334400000 | 321.29 |
1669593600000 | 317.6 |
1669680000000 | 318.07 |
1669766400000 | 326.7 |
1669852800000 | 323.62 |
1669939200000 | 322.96 |
1670198400000 | 317.3399 |
1670284800000 | 314.15 |
1670371200000 | 313.19 |
1670457600000 | 313.86 |
1670544000000 | 313.36 |
1670803200000 | 316.07 |
1670889600000 | 316.55 |
1670976000000 | 315.25 |
1671062400000 | 306.99 |
1671148800000 | 304.32 |
1671408000000 | 302.94 |
1671494400000 | 301.91 |
1671580800000 | 306.56 |
1671667200000 | 303.33 |
1671753600000 | 303.86 |
1672099200000 | 302.24 |
1672185600000 | 300.2 |
1672272000000 | 303.12 |
1672358400000 | 301.8 |
1672617600000 | 302.42 |
1672704000000 | 305.16 |
1672790400000 | 306.51 |
1672876800000 | 305.37 |
1672963200000 | 309.5 |
1673222400000 | 307.52 |
1673308800000 | 308.73 |
1673395200000 | 311.39 |
1673481600000 | 312.23 |
1673568000000 | 313.6 |
1673827200000 | 313.76 |
1673913600000 | 314.56 |
1674000000000 | 311.4 |
1674086400000 | 309.1 |
1674172800000 | 312.3399 |
1674432000000 | 314.81 |
1674518400000 | 314.68 |
1674604800000 | 313.98 |
1674691200000 | 317.57 |
1674777600000 | 319.14 |
1675036800000 | 315.3399 |
1675123200000 | 318.3 |
1675209600000 | 319.57 |
1675296000000 | 323.58 |
1675382400000 | 323.02 |
1675641600000 | 323.41 |
1675728000000 | 327.5299 |
1675814400000 | 324.91 |
1675900800000 | 322.8 |
1675987200000 | 324.16 |
1676246400000 | 326 |
1676332800000 | 326.43 |
1676419200000 | 327.7799 |
1676505600000 | 325.19 |
1676592000000 | 324.27 |
1676851200000 | 324.01 |
1676937600000 | 319.25 |
1677024000000 | 319.69 |
1677110400000 | 321.5299 |
1677196800000 | 319.44 |
1677456000000 | 319.64 |
1677542400000 | 318.76 |
1677628800000 | 315.81 |
1677715200000 | 319.06 |
1677801600000 | 323.93 |
1678060800000 | 322.31 |
1678147200000 | 320.47 |
1678233600000 | 321.57 |
1678320000000 | 317.65 |
1678406400000 | 310.45 |
1678665600000 | 307.73 |
1678752000000 | 311.33 |
1678838400000 | 312.85 |
1678924800000 | 315.0899 |
1679011200000 | 312.0899 |
1679270400000 | 312.2 |
1679356800000 | 314.5 |
1679443200000 | 311.43 |
1679529600000 | 310.18 |
1679616000000 | 313.08 |
1679875200000 | 313.47 |
1679961600000 | 312.14 |
1680048000000 | 316.23 |
1680134400000 | 316.71 |
1680220800000 | 321.73 |
1680480000000 | 322.08 |
1680566400000 | 319.11 |
1680652800000 | 319.15 |
1680739200000 | 319.44 |
1681171200000 | 320.45 |
1681257600000 | 318.41 |
1681344000000 | 320.37 |
1681430400000 | 321.22 |
1681689600000 | 323.98 |
1681776000000 | 323.58 |
1681862400000 | 323.32 |
1681948800000 | 321.56 |
1682035200000 | 321.87 |
1682294400000 | 320.65 |
1682380800000 | 318.01 |
1682467200000 | 315.42 |
1682553600000 | 320.4 |
1682640000000 | 321.87 |
1682899200000 | 323.5 |
1682985600000 | 320.56 |
1683072000000 | 317.91 |
1683158400000 | 317.61 |
1683244800000 | 322.26 |
1683504000000 | 322.65 |
1683590400000 | 322.79 |
1683676800000 | 323.24 |
1683763200000 | 324.07 |
1683849600000 | 325.0899 |
1684108800000 | 326.14 |
1684195200000 | 324.43 |
1684281600000 | 327.65 |
1684368000000 | 331.5899 |
1684454400000 | 331.42 |
1684713600000 | 331.41 |
1684800000000 | 328.68 |
1684886400000 | 325.79 |
1684972800000 | 328.27 |
1685059200000 | 332.86 |
1685318400000 | 333.04 |
1685404800000 | 332.05 |
1685491200000 | 331.18 |
1685577600000 | 332.86 |
1685664000000 | 337.73 |
1685923200000 | 337.89 |
1686009600000 | 339.16 |
1686096000000 | 336.95 |
1686182400000 | 336.98 |
1686268800000 | 337.97 |
1686528000000 | 340.91 |
1686614400000 | 342.02 |
1686700800000 | 341.96 |
1686787200000 | 343.21 |
1686873600000 | 342.3 |
1687132800000 | 341.39 |
1687219200000 | 340.39 |
1687305600000 | 337.22 |
1687392000000 | 337.62 |
1687478400000 | 336.64 |
1687737600000 | 334.7799 |
1687824000000 | 336.63 |
1687910400000 | 338.61 |
1687996800000 | 339.88 |
1688083200000 | 343.15 |
1688342400000 | 343.85 |
1688428800000 | 343.96 |
1688515200000 | 343.48 |
1688601600000 | 339.58 |
1688688000000 | 336.93 |
1688947200000 | 336.8399 |
1689033600000 | 338.68 |
1689120000000 | 338.79 |
1689206400000 | 340.25 |
1689292800000 | 339.0299 |
1689552000000 | 339.69 |
1689638400000 | 341.96 |
1689724800000 | 343.98 |
1689811200000 | 343.01 |
1689897600000 | 343.89 |
1690156800000 | 345.83 |
1690243200000 | 348.01 |
1690329600000 | 346.83 |
1690416000000 | 348.19 |
1690502400000 | 349.5 |
1690761600000 | 350.31 |
1690848000000 | 350.02 |
1690934400000 | 346.13 |
1691020800000 | 344.65 |
1691107200000 | 341.5899 |
1691366400000 | 344.01 |
1691452800000 | 343.92 |
1691539200000 | 341.3 |
1691625600000 | 341.43 |
1691712000000 | 341.26 |
1691971200000 | 344.0299 |
1692057600000 | 340.01 |
1692144000000 | 338.35 |
1692230400000 | 335.96 |
1692316800000 | 335.76 |
1692576000000 | 337.06 |
1692662400000 | 338.13 |
1692748800000 | 341.62 |
1692835200000 | 338.24 |
1692921600000 | 340.91 |
1693180800000 | 342.64 |
1693267200000 | 346.61 |
1693353600000 | 345.37 |
1693440000000 | 347.16 |
1693526400000 | 348.83 |
1693785600000 | 349.65 |
1693872000000 | 350.25 |
1693958400000 | 348.16 |
1694044800000 | 347.2 |
1694131200000 | 346.95 |
1694390400000 | 348.66 |
1694476800000 | 347.7799 |
1694563200000 | 347.3 |
1694649600000 | 352.68 |
1694736000000 | 350.0299 |
1694995200000 | 348.96 |
1695081600000 | 348.02 |
1695168000000 | 345.5299 |
1695254400000 | 341.64 |
1695340800000 | 341.07 |
1695600000000 | 343.5 |
1695686400000 | 339.14 |
1695772800000 | 340.62 |
1695859200000 | 340.95 |
1695945600000 | 340.17 |
1696204800000 | 341.69 |
1696291200000 | 337.47 |
1696377600000 | 338.55 |
1696464000000 | 338.23 |
1696550400000 | 341.43 |
1696809600000 | 342.31 |
1696896000000 | 344.31 |
1696982400000 | 344.95 |
1697068800000 | 345.62 |
1697155200000 | 344.21 |
1697414400000 | 345.39 |
1697500800000 | 344.69 |
1697587200000 | 341.4 |
1697673600000 | 336.95 |
1697760000000 | 332.37 |
1698019200000 | 330.74 |
1698105600000 | 333.39 |
1698192000000 | 330.5899 |
1698278400000 | 328.02 |
1698364800000 | 326.32 |
1698624000000 | 328.11 |
1698710400000 | 330.87 |
1698796800000 | 335.58 |
1698883200000 | 339.39 |
1698969600000 | 339.45 |
1699228800000 | 340.17 |
1699315200000 | 341.85 |
1699401600000 | 341.49 |
1699488000000 | 340.3 |
1699574400000 | 344.3 |
1699833600000 | 344.16 |
1699920000000 | 346.51 |
1700006400000 | 347.02 |
1700092800000 | 346.46 |
1700179200000 | 347.5299 |
1700438400000 | 348.32 |
1700524800000 | 347.88 |
1700611200000 | 350.56 |
1700697600000 | 349.69 |
1700784000000 | 349.5 |
1701043200000 | 348.94 |
1701129600000 | 347.92 |
1701216000000 | 348.36 |
1701302400000 | 351.48 |
1701388800000 | 355.72 |
1701648000000 | 354.69 |
1701734400000 | 354.92 |
1701820800000 | 355.46 |
1701907200000 | 357.61 |
1701993600000 | 359.21 |
1702252800000 | 361.07 |
1702339200000 | 361.39 |
1702425600000 | 364.57 |
1702512000000 | 361.18 |
1702598400000 | 363.7 |
1702857600000 | 363.8399 |
1702944000000 | 364.02 |
1703030400000 | 361.11 |
1703116800000 | 363.14 |
1703203200000 | 363.19 |
1703635200000 | 363.0299 |
1703721600000 | 363.46 |
1703808000000 | 364.46 |
1704153600000 | 364.88 |
1704240000000 | 362.39 |
1704326400000 | 360.99 |
1704412800000 | 360.96 |
1704672000000 | 365.1 |
1704758400000 | 366.0899 |
1704844800000 | 366.27 |
1704931200000 | 366.56 |
1705017600000 | 367.27 |
1705276800000 | 367.36 |
1705363200000 | 367.92 |
1705449600000 | 365.77 |
1705536000000 | 368.48 |
1705622400000 | 371.22 |
1705881600000 | 372.91 |
1705968000000 | 374.7799 |
1706054400000 | 373.9 |
1706140800000 | 377.05 |
1706227200000 | 376.12 |
1706486400000 | 380.74 |
1706572800000 | 379.56 |
1706659200000 | 375.54 |
1706745600000 | 379.12 |
1706832000000 | 382.1 |
1707091200000 | 383.37 |
1707177600000 | 384.04 |
1707264000000 | 386.11 |
1707350400000 | 386.08 |
1707436800000 | 386.9 |
1707696000000 | 387.47 |
1707782400000 | 384.74 |
1707868800000 | 387.51 |
1707955200000 | 388.82 |
1708041600000 | 388.15 |
1708300800000 | 388.54 |
1708387200000 | 385.2 |
1708473600000 | 385.22 |
1708560000000 | 392.29 |
1708646400000 | 392.36 |
1708905600000 | 390.56 |
1708992000000 | 391.37 |
1709078400000 | 390.7 |
1709164800000 | 392.85 |
1709251200000 | 395.92 |
1709510400000 | 394.82 |
1709596800000 | 391.5299 |
1709683200000 | 392.77 |
1709769600000 | 396.16 |
1709856000000 | 393.62 |
1710115200000 | 393.05 |
1710201600000 | 397.23 |
1710288000000 | 395.68 |
1710374400000 | 395.88 |
1710460800000 | 393.5899 |
1710720000000 | 395.65 |
1710806400000 | 398.05 |
1710892800000 | 400.63 |
1710979200000 | 403 |
1711065600000 | 403.99 |
1711324800000 | 402.0299 |
1711411200000 | 401.72 |
1711497600000 | 404.58 |
1711584000000 | 405.29 |
1712016000000 | 402.18 |
1712102400000 | 400.83 |
1712188800000 | 396.57 |
1712275200000 | 400.15 |
1712534400000 | 399.5299 |
1712620800000 | 399.83 |
1712707200000 | 399.85 |
1712793600000 | 403.22 |
1712880000000 | 401.21 |
1713139200000 | 397.32 |
1713225600000 | 394.6 |
1713312000000 | 392.21 |
1713398400000 | 391.26 |
1713484800000 | 387.17 |
1713744000000 | 391.4 |
1713830400000 | 394.42 |
1713916800000 | 394.98 |
1714003200000 | 392.02 |
1714089600000 | 396.76 |
1714348800000 | 397.08 |
1714435200000 | 393.11 |
1714521600000 | 391.8399 |
1714608000000 | 395.0299 |
1714694400000 | 397.19 |
1714953600000 | 400.2799 |
1715040000000 | 401.5899 |
1715126400000 | 402.0299 |
1715212800000 | 402.86 |
1715299200000 | 404.52 |
1715558400000 | 403.38 |
1715644800000 | 404.36 |
1715731200000 | 407.79 |
1715817600000 | 406.89 |
1715904000000 | 406.74 |
1716163200000 | 407.82 |
1716249600000 | 408.3399 |
1716336000000 | 407.9 |
1716422400000 | 406.5899 |
1716508800000 | 407.65 |
1716768000000 | 407.98 |
1716854400000 | 407.11 |
1716940800000 | 405.32 |
1717027200000 | 402.88 |
1717113600000 | 405.01 |
1717372800000 | 405.94 |
1717459200000 | 405.86 |
1717545600000 | 410.11 |
1717632000000 | 410.5299 |
1717718400000 | 411.86 |
1717977600000 | 415.26 |
1718064000000 | 415.5299 |
1718150400000 | 415.5899 |
1718236800000 | 417.41 |
1718323200000 | 419.22 |
1718582400000 | 420.17 |
1718668800000 | 421.1 |
1718755200000 | 420.83 |
1718841600000 | 421.08 |
1718928000000 | 420.96 |
1719187200000 | 418.8399 |
1719273600000 | 421.69 |
1719360000000 | 422.45 |
1719446400000 | 421.26 |
1719532800000 | 419.94 |
1719792000000 | 420.74 |
1719878400000 | 422.24 |
1719964800000 | 422.95 |
1720051200000 | 423.75 |
1720137600000 | 424.68 |
1720396800000 | 424.69 |
1720483200000 | 425.1 |
1720569600000 | 429.02 |
1720656000000 | 425.65 |
1720742400000 | 427.16 |
1721001600000 | 426.78 |
1721088000000 | 429.57 |
1721174400000 | 422.97 |
1721260800000 | 420.38 |
1721347200000 | 418.24 |
1721606400000 | 422.21 |
1721692800000 | 423.28 |
1721779200000 | 414.97 |
1721865600000 | 411.33 |
1721952000000 | 415.15 |
1722211200000 | 417.08 |
1722297600000 | 415.54 |
1722384000000 | 422.35 |
1722470400000 | 416.7799 |
1722556800000 | 403.43 |
1722816000000 | 388.55 |
1722902400000 | 394.99 |
1722988800000 | 393.69 |
1723075200000 | 401.07 |
1723161600000 | 402.93 |
1723420800000 | 402.62 |
1723507200000 | 408.64 |
1723593600000 | 408.24 |
1723680000000 | 415.92 |
1723766400000 | 417.65 |
1724025600000 | 418.88 |
1724112000000 | 417.13 |
1724198400000 | 418.43 |
1724284800000 | 416.01 |
1724371200000 | 418.61 |
1724630400000 | 417.47 |
1724716800000 | 418.58 |
1724803200000 | 418.05 |
1724889600000 | 420.13 |
1724976000000 | 423.71 |
1725235200000 | 423.54 |
1725321600000 | 417.26 |
1725408000000 | 413.45 |
1725494400000 | 412.68 |
1725580800000 | 405.66 |
1725840000000 | 411.68 |
1725926400000 | 413.66 |
1726012800000 | 417.45 |
1726099200000 | 420.31 |
1726185600000 | 421.11 |
1726444800000 | 420.21 |
1726531200000 | 420.06 |
1726617600000 | 419.04 |
1726704000000 | 425.88 |
1726790400000 | 423.66 |
1727049600000 | 425.22 |
1727136000000 | 426.22 |
1727222400000 | 424.79 |
1727308800000 | 428.26 |
1727395200000 | 428.41 |
1727654400000 | 428.31 |
1727740800000 | 427.47 |
1727827200000 | 428.07 |
1727913600000 | 427.55 |
1728000000000 | 431.91 |
1728259200000 | 429.67 |
1728345600000 | 431.98 |
1728432000000 | 435.68 |
1728518400000 | 436.09 |
1728604800000 | 437.44 |
1728864000000 | 441.12 |
1728950400000 | 438.54 |
1729036800000 | 439.97 |
1729123200000 | 442.5 |
1729209600000 | 443.24 |
1729468800000 | 442.62 |
1729555200000 | 442.44 |
1729641600000 | 439.59 |
1729728000000 | 439.9 |
1729814400000 | 438.62 |
1730073600000 | 440.4 |
1730160000000 | 441.58 |
1730246400000 | 437.22 |
1730332800000 | 430.03 |
STOXX Global 1800 ESG Broad Market | STOXX Global 1800 | |
---|---|---|
2017 | 7.8741356642682 | 7.9189553508929 |
2018 | -4.9944278754271 | -4.5350910335097 |
2019 | 31.556031160118 | 30.52915109881 |
2020 | 7.3092016996546 | 6.7968944433825 |
2021 | 32.09301827429 | 30.034557547534 |
2022 | -14.200688197505 | -13.050272471624 |
2023 | 21.118588667272 | 19.392561692271 |
2024 | 22.035101566398 | 22.477170981211 |
Methodology
Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment,ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index. The selection is applied across all industry groups, selecting the highest scorers and preserving the 80% selection ratio within each of the industry groups. The indices are reviewed quarterly, and components are weighted by free-float market capitalization, with a maximum capped weight of 10%. Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1107032505 | SXWPESGB | SXWPESGB INDEX | .SXWPESGB |
Gross Return EUR | CH1107032521 | SXWWESGB | .SXWWESGB | |
Net Return EUR | CH1107032513 | SXWRESGB | SXWRESGB INDEX | .SXWRESGB |
Net Return USD | CH1107032547 | SXWVESGB | SXWVESGB INDEX | .SXWVESGB |
Price USD | CH1107032539 | SXWLESGB | SXWLESGB INDEX | .SXWLESGB |
Gross Return USD | CH1107032554 | SXWZESGB | .SXWZESGB |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.1 |
No. of components | 80% of the underlying universe |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of March. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | April. 09, 2021 |
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 | 5.691% |
NVIDIA Corp. | Technology | USA | 5.411% |
Microsoft Corp. | Technology | USA | 5.004% |
Amazon.com Inc. | Retail | USA | 2.955% |
META PLATFORMS CLASS A | Technology | USA | 2.055% |
ALPHABET CLASS C | Technology | USA | 1.598% |
BROADCOM | Technology | USA | 1.309% |
Eli Lilly & Co. | Health Care | USA | 1.173% |
TESLA | Automobiles and Parts | USA | 1.150% |
JPMorgan Chase & Co. | Banks | USA | 1.046% |
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 1800 ESG Broad Market
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.