Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 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 1800 ESG-X | 63,709.8 | 58,511.1 | 35.8 | 10.7 | 3,163.8 | 1.0 | 5.4 | 0.0 | 3.6 |
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 | 29.8 |
---|---|
Health Care | 12.1 |
Industrial Goods and Services | 10.9 |
Retail | 6.3 |
Banks | 6.2 |
Financial Services | 3.9 |
Insurance | 3.4 |
Consumer Products and Services | 2.8 |
Telecommunications | 2.8 |
Food, Beverage and Tobacco | 2.8 |
Country weighting
USA | 71.1 |
---|---|
Japan | 6.8 |
UK | 3.7 |
France | 2.8 |
Switzerland | 2.5 |
Canada | 2.4 |
Germany | 2.2 |
Australia | 1.9 |
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-X | 0.5 | 18.3 | 30.5 | 27.0 | 81.2 | N/A | N/A | 30.9 | 8.4 | 12.8 |
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-X | N/A | N/A | 11.4 | 14.4 | 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-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 0.8 | 0.8 | 0.7 | 0.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.5 | 0.0 | 0.7 | 0.0 | 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-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 1800 ESG-X | 24.2 | 21.2 | 22.6 | 22.6 | 3.7 | 1.8 | 2.4 | 23.0 |
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-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.49 |
1332288000000 | 99.4 |
1332374400000 | 98.81 |
1332460800000 | 98.57 |
1332720000000 | 99.19 |
1332806400000 | 99.23 |
1332892800000 | 98.87 |
1332979200000 | 98.4 |
1333065600000 | 98.6 |
1333324800000 | 99.61 |
1333411200000 | 98.82 |
1333497600000 | 98.54 |
1333584000000 | 98.85 |
1334016000000 | 96.39 |
1334102400000 | 96.68 |
1334188800000 | 97.64 |
1334275200000 | 97.15 |
1334534400000 | 97.18 |
1334620800000 | 98.11 |
1334707200000 | 98.04 |
1334793600000 | 97.44 |
1334880000000 | 97.26 |
1335139200000 | 96.57 |
1335225600000 | 96.58 |
1335312000000 | 97.82 |
1335398400000 | 98.05 |
1335484800000 | 98.25 |
1335744000000 | 98.13 |
1335830400000 | 98.38 |
1335916800000 | 98.56 |
1336003200000 | 98.03 |
1336089600000 | 96.87 |
1336348800000 | 97.01 |
1336435200000 | 96.65 |
1336521600000 | 96.41 |
1336608000000 | 96.56 |
1336694400000 | 96.47 |
1336953600000 | 95.86 |
1337040000000 | 95.54 |
1337126400000 | 95.02 |
1337212800000 | 94.25 |
1337299200000 | 93.06 |
1337558400000 | 93.78 |
1337644800000 | 94.56 |
1337731200000 | 94.8 |
1337817600000 | 95.09 |
1337904000000 | 95.38 |
1338163200000 | 95.34 |
1338249600000 | 96.34 |
1338336000000 | 95.86 |
1338422400000 | 95.76 |
1338508800000 | 93.72 |
1338768000000 | 92.54 |
1338854400000 | 93.38 |
1338940800000 | 95.23 |
1339027200000 | 95.33 |
1339113600000 | 95.86 |
1339372800000 | 95.19 |
1339459200000 | 96.16 |
1339545600000 | 95.16 |
1339632000000 | 95.43 |
1339718400000 | 96.23 |
1339977600000 | 96.86 |
1340064000000 | 97.34 |
1340150400000 | 97.39 |
1340236800000 | 96.39 |
1340323200000 | 96.84 |
1340582400000 | 95.84 |
1340668800000 | 96.06 |
1340755200000 | 97.07 |
1340841600000 | 97.16 |
1340928000000 | 98.02 |
1341187200000 | 99.19 |
1341273600000 | 99.88 |
1341360000000 | 100.55 |
1341446400000 | 100.96 |
1341532800000 | 100.51 |
1341792000000 | 100.1 |
1341878400000 | 100.02 |
1341964800000 | 100.07 |
1342051200000 | 99.64 |
1342137600000 | 100.63 |
1342396800000 | 100.65 |
1342483200000 | 101.19 |
1342569600000 | 101.57 |
1342656000000 | 102.37 |
1342742400000 | 101.76 |
1343001600000 | 100.53 |
1343088000000 | 100.06 |
1343174400000 | 99.65 |
1343260800000 | 100.36 |
1343347200000 | 101.63 |
1343606400000 | 103.01 |
1343692800000 | 102.18 |
1343779200000 | 102.13 |
1343865600000 | 102.2 |
1343952000000 | 102.67 |
1344211200000 | 102.84 |
1344297600000 | 103.48 |
1344384000000 | 104.03 |
1344470400000 | 104.6 |
1344556800000 | 104.55 |
1344816000000 | 104.09 |
1344902400000 | 104.46 |
1344988800000 | 104.77 |
1345075200000 | 105.01 |
1345161600000 | 105.82 |
1345420800000 | 105.42 |
1345507200000 | 104.61 |
1345593600000 | 104.26 |
1345680000000 | 103.18 |
1345766400000 | 103.73 |
1346025600000 | 103.81 |
1346112000000 | 103.16 |
1346198400000 | 103.43 |
1346284800000 | 102.76 |
1346371200000 | 102.46 |
1346630400000 | 102.77 |
1346716800000 | 102.46 |
1346803200000 | 102.04 |
1346889600000 | 103.73 |
1346976000000 | 103.64 |
1347235200000 | 103.34 |
1347321600000 | 103.26 |
1347408000000 | 103.39 |
1347494400000 | 104.17 |
1347580800000 | 103.73 |
1347840000000 | 103.39 |
1347926400000 | 103.63 |
1348012800000 | 103.97 |
1348099200000 | 104.23 |
1348185600000 | 104.24 |
1348444800000 | 104.36 |
1348531200000 | 103.7 |
1348617600000 | 103.29 |
1348704000000 | 104.01 |
1348790400000 | 103.26 |
1349049600000 | 103.52 |
1349136000000 | 103.31 |
1349222400000 | 103.52 |
1349308800000 | 103.5 |
1349395200000 | 103.52 |
1349654400000 | 103.58 |
1349740800000 | 103.18 |
1349827200000 | 102.49 |
1349913600000 | 102.46 |
1350000000000 | 102.06 |
1350259200000 | 102.82 |
1350345600000 | 103.46 |
1350432000000 | 103.48 |
1350518400000 | 103.76 |
1350604800000 | 102.91 |
1350864000000 | 102.49 |
1350950400000 | 101.75 |
1351036800000 | 101.63 |
1351123200000 | 102 |
1351209600000 | 102.01 |
1351468800000 | 101.95 |
1351555200000 | 101.79 |
1351641600000 | 101.92 |
1351728000000 | 103.02 |
1351814400000 | 103.26 |
1352073600000 | 103.55 |
1352160000000 | 104 |
1352246400000 | 102.72 |
1352332800000 | 101.95 |
1352419200000 | 102.05 |
1352678400000 | 101.91 |
1352764800000 | 101.71 |
1352851200000 | 100.48 |
1352937600000 | 99.75 |
1353024000000 | 100.38 |
1353283200000 | 101.69 |
1353369600000 | 101.84 |
1353456000000 | 101.94 |
1353542400000 | 101.96 |
1353628800000 | 102.5 |
1353888000000 | 102.28 |
1353974400000 | 102.32 |
1354060800000 | 102.8 |
1354147200000 | 103.14 |
1354233600000 | 102.93 |
1354492800000 | 102.4 |
1354579200000 | 102.27 |
1354665600000 | 102.57 |
1354752000000 | 103.53 |
1354838400000 | 104.1 |
1355097600000 | 104.21 |
1355184000000 | 104.3 |
1355270400000 | 104.17 |
1355356800000 | 103.48 |
1355443200000 | 103.15 |
1355702400000 | 103.49 |
1355788800000 | 104.07 |
1355875200000 | 103.87 |
1355961600000 | 104.27 |
1356048000000 | 103.94 |
1356307200000 | 103.58 |
1356566400000 | 103.28 |
1356652800000 | 102.62 |
1356912000000 | 103.75 |
1357084800000 | 105.53 |
1357171200000 | 106.49 |
1357257600000 | 107.31 |
1357516800000 | 106.65 |
1357603200000 | 106.6 |
1357689600000 | 107.16 |
1357776000000 | 106.64 |
1357862400000 | 105.84 |
1358121600000 | 105.54 |
1358208000000 | 105.86 |
1358294400000 | 105.99 |
1358380800000 | 106.03 |
1358467200000 | 106.71 |
1358726400000 | 106.64 |
1358812800000 | 107.19 |
1358899200000 | 107.18 |
1358985600000 | 106.67 |
1359072000000 | 106.6 |
1359331200000 | 106.55 |
1359417600000 | 106.95 |
1359504000000 | 106.2 |
1359590400000 | 105.9 |
1359676800000 | 105.79 |
1359936000000 | 105.58 |
1360022400000 | 106.16 |
1360108800000 | 106.37 |
1360195200000 | 107.08 |
1360281600000 | 107.79 |
1360540800000 | 107.45 |
1360627200000 | 107.44 |
1360713600000 | 107.71 |
1360800000000 | 108.32 |
1360886400000 | 107.88 |
1361145600000 | 108.05 |
1361232000000 | 108.87 |
1361318400000 | 108.04 |
1361404800000 | 107.81 |
1361491200000 | 109.1 |
1361750400000 | 107.93 |
1361836800000 | 108.67 |
1361923200000 | 109.38 |
1362009600000 | 110.16 |
1362096000000 | 110.66 |
1362355200000 | 110.7 |
1362441600000 | 111.77 |
1362528000000 | 112.21 |
1362614400000 | 111.71 |
1362700800000 | 112.88 |
1362960000000 | 113.09 |
1363046400000 | 112.92 |
1363132800000 | 113.23 |
1363219200000 | 113.77 |
1363305600000 | 113.44 |
1363564800000 | 113.27 |
1363651200000 | 113.57 |
1363737600000 | 113.63 |
1363824000000 | 113.26 |
1363910400000 | 113.05 |
1364169600000 | 113.62 |
1364256000000 | 114.28 |
1364342400000 | 114.75 |
1364428800000 | 114.63 |
1364860800000 | 114.69 |
1364947200000 | 113.9 |
1365033600000 | 113.53 |
1365120000000 | 111.82 |
1365379200000 | 112.49 |
1365465600000 | 112.68 |
1365552000000 | 114.04 |
1365638400000 | 114.53 |
1365724800000 | 114.32 |
1365984000000 | 112.54 |
1366070400000 | 112.72 |
1366156800000 | 112.13 |
1366243200000 | 111.24 |
1366329600000 | 111.88 |
1366588800000 | 112.76 |
1366675200000 | 114.2 |
1366761600000 | 114.95 |
1366848000000 | 115.53 |
1366934400000 | 115.24 |
1367193600000 | 115.48 |
1367280000000 | 115.36 |
1367366400000 | 114.55 |
1367452800000 | 115.77 |
1367539200000 | 116.37 |
1367798400000 | 116.89 |
1367884800000 | 117.49 |
1367971200000 | 117.7 |
1368057600000 | 117.8 |
1368144000000 | 118.91 |
1368403200000 | 119 |
1368489600000 | 119.69 |
1368576000000 | 121.23 |
1368662400000 | 120.53 |
1368748800000 | 121.6 |
1369008000000 | 121.92 |
1369094400000 | 121.95 |
1369180800000 | 121.35 |
1369267200000 | 119.43 |
1369353600000 | 119.16 |
1369612800000 | 118.78 |
1369699200000 | 120.2 |
1369785600000 | 118.64 |
1369872000000 | 117.94 |
1369958400000 | 117.25 |
1370217600000 | 116.62 |
1370304000000 | 116.36 |
1370390400000 | 114.47 |
1370476800000 | 113.8 |
1370563200000 | 114.73 |
1370822400000 | 115.24 |
1370908800000 | 113.81 |
1370995200000 | 112.92 |
1371081600000 | 113.64 |
1371168000000 | 113.34 |
1371427200000 | 114.34 |
1371513600000 | 114.39 |
1371600000000 | 113.79 |
1371686400000 | 111.73 |
1371772800000 | 111.82 |
1372032000000 | 110.55 |
1372118400000 | 111.59 |
1372204800000 | 113.28 |
1372291200000 | 114.17 |
1372377600000 | 114.1 |
1372636800000 | 114.64 |
1372723200000 | 114.74 |
1372809600000 | 114.94 |
1372896000000 | 116.1 |
1372982400000 | 116.89 |
1373241600000 | 117.23 |
1373328000000 | 118.85 |
1373414400000 | 118.6 |
1373500800000 | 118.83 |
1373587200000 | 118.87 |
1373846400000 | 119.09 |
1373932800000 | 118.27 |
1374019200000 | 118.89 |
1374105600000 | 119.48 |
1374192000000 | 119.21 |
1374451200000 | 119.32 |
1374537600000 | 119.04 |
1374624000000 | 118.82 |
1374710400000 | 118.74 |
1374796800000 | 118.34 |
1375056000000 | 117.85 |
1375142400000 | 118.08 |
1375228800000 | 117.6 |
1375315200000 | 119.35 |
1375401600000 | 119.7 |
1375660800000 | 119.88 |
1375747200000 | 119.15 |
1375833600000 | 118.37 |
1375920000000 | 118.46 |
1376006400000 | 118.7 |
1376265600000 | 119.02 |
1376352000000 | 119.79 |
1376438400000 | 119.61 |
1376524800000 | 118.25 |
1376611200000 | 117.63 |
1376870400000 | 116.96 |
1376956800000 | 116.18 |
1377043200000 | 115.81 |
1377129600000 | 116.7 |
1377216000000 | 117.04 |
1377475200000 | 117 |
1377561600000 | 115.27 |
1377648000000 | 115.3 |
1377734400000 | 116.43 |
1377820800000 | 116.11 |
1378080000000 | 116.82 |
1378166400000 | 117.55 |
1378252800000 | 118 |
1378339200000 | 118.79 |
1378425600000 | 118.83 |
1378684800000 | 119.1 |
1378771200000 | 120.08 |
1378857600000 | 120.24 |
1378944000000 | 120 |
1379030400000 | 120.46 |
1379289600000 | 120.65 |
1379376000000 | 120.72 |
1379462400000 | 121.78 |
1379548800000 | 120.99 |
1379635200000 | 120.58 |
1379894400000 | 120.32 |
1379980800000 | 120.17 |
1380067200000 | 119.91 |
1380153600000 | 120.45 |
1380240000000 | 119.82 |
1380499200000 | 118.97 |
1380585600000 | 119.87 |
1380672000000 | 119.1 |
1380758400000 | 118.24 |
1380844800000 | 118.84 |
1381104000000 | 118.15 |
1381190400000 | 116.94 |
1381276800000 | 117.44 |
1381363200000 | 119.36 |
1381449600000 | 119.93 |
1381708800000 | 120.12 |
1381795200000 | 120.57 |
1381881600000 | 121.6 |
1381968000000 | 121.34 |
1382054400000 | 121.98 |
1382313600000 | 122.3 |
1382400000000 | 122.23 |
1382486400000 | 121.42 |
1382572800000 | 121.7 |
1382659200000 | 121.71 |
1382918400000 | 121.96 |
1383004800000 | 122.36 |
1383091200000 | 122.22 |
1383177600000 | 123.12 |
1383264000000 | 123.65 |
1383523200000 | 123.87 |
1383609600000 | 123.84 |
1383696000000 | 124.06 |
1383782400000 | 123.92 |
1383868800000 | 124.78 |
1384128000000 | 124.63 |
1384214400000 | 124.24 |
1384300800000 | 124.78 |
1384387200000 | 125.19 |
1384473600000 | 125.72 |
1384732800000 | 125.36 |
1384819200000 | 124.86 |
1384905600000 | 125.06 |
1384992000000 | 125.49 |
1385078400000 | 125.44 |
1385337600000 | 125.71 |
1385424000000 | 125.11 |
1385510400000 | 125.22 |
1385596800000 | 125.34 |
1385683200000 | 125.17 |
1385942400000 | 125.18 |
1386028800000 | 124.26 |
1386115200000 | 123.85 |
1386201600000 | 122.51 |
1386288000000 | 123.31 |
1386547200000 | 123.42 |
1386633600000 | 122.72 |
1386720000000 | 121.49 |
1386806400000 | 120.92 |
1386892800000 | 121.04 |
1387152000000 | 121.61 |
1387238400000 | 121.42 |
1387324800000 | 122.73 |
1387411200000 | 123.97 |
1387497600000 | 124.59 |
1387756800000 | 125.09 |
1387843200000 | 125.6 |
1388102400000 | 125.74 |
1388361600000 | 125.63 |
1388448000000 | 126.29 |
1388620800000 | 126.23 |
1388707200000 | 126.77 |
1388966400000 | 126.11 |
1389052800000 | 126.91 |
1389139200000 | 127.28 |
1389225600000 | 127.12 |
1389312000000 | 127.05 |
1389571200000 | 126.55 |
1389657600000 | 126.68 |
1389744000000 | 128.2 |
1389830400000 | 128.06 |
1389916800000 | 128.3 |
1390176000000 | 128.21 |
1390262400000 | 128.53 |
1390348800000 | 128.5 |
1390435200000 | 126.61 |
1390521600000 | 124.11 |
1390780800000 | 123.1 |
1390867200000 | 123.69 |
1390953600000 | 123.41 |
1391040000000 | 124.38 |
1391126400000 | 124.42 |
1391385600000 | 122.09 |
1391472000000 | 121.9 |
1391558400000 | 121.99 |
1391644800000 | 122.99 |
1391731200000 | 124.28 |
1391990400000 | 124.46 |
1392076800000 | 125.5 |
1392163200000 | 126.64 |
1392249600000 | 126.3 |
1392336000000 | 126.61 |
1392595200000 | 126.75 |
1392681600000 | 126.87 |
1392768000000 | 126.47 |
1392854400000 | 126.87 |
1392940800000 | 126.95 |
1393200000000 | 127.83 |
1393286400000 | 127.91 |
1393372800000 | 128.16 |
1393459200000 | 128.28 |
1393545600000 | 127.65 |
1393804800000 | 126.4 |
1393891200000 | 128.41 |
1393977600000 | 128.63 |
1394064000000 | 128.29 |
1394150400000 | 127.76 |
1394409600000 | 127.24 |
1394496000000 | 127.08 |
1394582400000 | 126.21 |
1394668800000 | 124.97 |
1394755200000 | 124.1 |
1395014400000 | 125.07 |
1395100800000 | 126.12 |
1395187200000 | 125.64 |
1395273600000 | 126.43 |
1395360000000 | 126.31 |
1395619200000 | 125.73 |
1395705600000 | 126.51 |
1395792000000 | 126.4 |
1395878400000 | 126.82 |
1395964800000 | 127.35 |
1396224000000 | 128.03 |
1396310400000 | 128.7 |
1396396800000 | 129.24 |
1396483200000 | 129.54 |
1396569600000 | 129.09 |
1396828800000 | 127.31 |
1396915200000 | 127.09 |
1397001600000 | 127.68 |
1397088000000 | 125.73 |
1397174400000 | 124.29 |
1397433600000 | 125.3 |
1397520000000 | 125.37 |
1397606400000 | 126.97 |
1397692800000 | 127.13 |
1398124800000 | 128.5 |
1398211200000 | 128.01 |
1398297600000 | 128.24 |
1398384000000 | 127.25 |
1398643200000 | 127.28 |
1398729600000 | 128.26 |
1398816000000 | 128.26 |
1398902400000 | 128.51 |
1398988800000 | 128.46 |
1399248000000 | 128.43 |
1399334400000 | 127.49 |
1399420800000 | 127.54 |
1399507200000 | 128.4 |
1399593600000 | 129.13 |
1399852800000 | 130.04 |
1399939200000 | 130.76 |
1400025600000 | 130.56 |
1400112000000 | 129.53 |
1400198400000 | 129.69 |
1400457600000 | 129.73 |
1400544000000 | 129.43 |
1400630400000 | 130.38 |
1400716800000 | 130.98 |
1400803200000 | 131.7 |
1401062400000 | 131.97 |
1401148800000 | 132.67 |
1401235200000 | 132.76 |
1401321600000 | 133.14 |
1401408000000 | 132.97 |
1401667200000 | 133.58 |
1401753600000 | 133.35 |
1401840000000 | 133.52 |
1401926400000 | 134.18 |
1402012800000 | 134.68 |
1402272000000 | 135.25 |
1402358400000 | 135.67 |
1402444800000 | 135.53 |
1402531200000 | 134.91 |
1402617600000 | 135.22 |
1402876800000 | 134.75 |
1402963200000 | 135.15 |
1403049600000 | 135.54 |
1403136000000 | 135.79 |
1403222400000 | 136.23 |
1403481600000 | 135.99 |
1403568000000 | 135.29 |
1403654400000 | 134.98 |
1403740800000 | 135.41 |
1403827200000 | 135.18 |
1404086400000 | 134.88 |
1404172800000 | 135.94 |
1404259200000 | 136.38 |
1404345600000 | 137.35 |
1404432000000 | 137.51 |
1404691200000 | 136.74 |
1404777600000 | 135.51 |
1404864000000 | 135.56 |
1404950400000 | 135.03 |
1405036800000 | 135.17 |
1405296000000 | 135.78 |
1405382400000 | 135.95 |
1405468800000 | 137.11 |
1405555200000 | 136.03 |
1405641600000 | 136.77 |
1405900800000 | 136.33 |
1405987200000 | 137.72 |
1406073600000 | 138.05 |
1406160000000 | 138.16 |
1406246400000 | 137.93 |
1406505600000 | 137.84 |
1406592000000 | 137.86 |
1406678400000 | 137.91 |
1406764800000 | 135.89 |
1406851200000 | 134.72 |
1407110400000 | 135.12 |
1407196800000 | 134.67 |
1407283200000 | 134.38 |
1407369600000 | 133.76 |
1407456000000 | 133.48 |
1407715200000 | 134.71 |
1407801600000 | 134.85 |
1407888000000 | 135.43 |
1407974400000 | 136 |
1408060800000 | 135.89 |
1408320000000 | 137.12 |
1408406400000 | 138.2 |
1408492800000 | 138.6 |
1408579200000 | 139.14 |
1408665600000 | 139.24 |
1408924800000 | 140.37 |
1409011200000 | 140.65 |
1409097600000 | 140.8 |
1409184000000 | 140.55 |
1409270400000 | 140.9 |
1409529600000 | 141.25 |
1409616000000 | 141.38 |
1409702400000 | 141.65 |
1409788800000 | 143.27 |
1409875200000 | 143.47 |
1410134400000 | 143.08 |
1410220800000 | 142.55 |
1410307200000 | 142.75 |
1410393600000 | 142.58 |
1410480000000 | 142.02 |
1410739200000 | 141.75 |
1410825600000 | 142.11 |
1410912000000 | 142.15 |
1410998400000 | 143.2 |
1411084800000 | 143.89 |
1411344000000 | 142.98 |
1411430400000 | 141.73 |
1411516800000 | 143.05 |
1411603200000 | 142 |
1411689600000 | 142.98 |
1411948800000 | 142.58 |
1412035200000 | 142.89 |
1412121600000 | 141.7 |
1412208000000 | 140.06 |
1412294400000 | 142.23 |
1412553600000 | 142.01 |
1412640000000 | 139.81 |
1412726400000 | 140.07 |
1412812800000 | 138.15 |
1412899200000 | 136.82 |
1413158400000 | 135.15 |
1413244800000 | 135.03 |
1413331200000 | 132.82 |
1413417600000 | 132.31 |
1413504000000 | 134.19 |
1413763200000 | 135.17 |
1413849600000 | 137.78 |
1413936000000 | 138.26 |
1414022400000 | 139.48 |
1414108800000 | 139.95 |
1414368000000 | 139.43 |
1414454400000 | 140.48 |
1414540800000 | 140.51 |
1414627200000 | 142.3 |
1414713600000 | 144.98 |
1414972800000 | 144.7 |
1415059200000 | 143.76 |
1415145600000 | 145.35 |
1415232000000 | 146.08 |
1415318400000 | 146.25 |
1415577600000 | 146.62 |
1415664000000 | 147.03 |
1415750400000 | 146.32 |
1415836800000 | 146.52 |
1415923200000 | 146.59 |
1416182400000 | 146.6 |
1416268800000 | 146.97 |
1416355200000 | 146.51 |
1416441600000 | 146.55 |
1416528000000 | 149.05 |
1416787200000 | 149.04 |
1416873600000 | 148.73 |
1416960000000 | 148.72 |
1417046400000 | 149.03 |
1417132800000 | 148.86 |
1417392000000 | 147.96 |
1417478400000 | 149.3 |
1417564800000 | 150.59 |
1417651200000 | 149 |
1417737600000 | 150.92 |
1417996800000 | 150.03 |
1418083200000 | 147.99 |
1418169600000 | 146.15 |
1418256000000 | 146.62 |
1418342400000 | 143.74 |
1418601600000 | 142.44 |
1418688000000 | 141.48 |
1418774400000 | 144.11 |
1418860800000 | 148.36 |
1418947200000 | 149.5 |
1419206400000 | 150.11 |
1419292800000 | 151.1 |
1419379200000 | 151.15 |
1419811200000 | 151.74 |
1419897600000 | 151.06 |
1419984000000 | 150.9 |
1420156800000 | 151.35 |
1420416000000 | 149.65 |
1420502400000 | 148.24 |
1420588800000 | 150.34 |
1420675200000 | 153.39 |
1420761600000 | 151.98 |
1421020800000 | 151.61 |
1421107200000 | 152.28 |
1421193600000 | 151.05 |
1421280000000 | 153.41 |
1421366400000 | 155.64 |
1421625600000 | 154.55 |
1421712000000 | 155.67 |
1421798400000 | 156.28 |
1421884800000 | 160.07 |
1421971200000 | 162.24 |
1422230400000 | 162.55 |
1422316800000 | 159.93 |
1422403200000 | 159.31 |
1422489600000 | 159.79 |
1422576000000 | 159.04 |
1422835200000 | 159.68 |
1422921600000 | 160.05 |
1423008000000 | 160.52 |
1423094400000 | 161.54 |
1423180800000 | 162.15 |
1423440000000 | 161.65 |
1423526400000 | 162.88 |
1423612800000 | 162.77 |
1423699200000 | 163.78 |
1423785600000 | 164.43 |
1424044800000 | 164.49 |
1424131200000 | 164.76 |
1424217600000 | 165.78 |
1424304000000 | 165.68 |
1424390400000 | 166.7 |
1424649600000 | 167.19 |
1424736000000 | 167.87 |
1424822400000 | 167.76 |
1424908800000 | 169.68 |
1424995200000 | 169.5 |
1425254400000 | 170.2 |
1425340800000 | 169.61 |
1425427200000 | 170.67 |
1425513600000 | 171.56 |
1425600000000 | 172.21 |
1425859200000 | 172.38 |
1425945600000 | 171.72 |
1426032000000 | 173.78 |
1426118400000 | 175.01 |
1426204800000 | 175.82 |
1426464000000 | 176.86 |
1426550400000 | 176.12 |
1426636800000 | 177.16 |
1426723200000 | 177.3 |
1426809600000 | 176.84 |
1427068800000 | 175.06 |
1427155200000 | 174.92 |
1427241600000 | 172.14 |
1427328000000 | 172.01 |
1427414400000 | 172.56 |
1427673600000 | 174.7 |
1427760000000 | 174.55 |
1427846400000 | 173.94 |
1427932800000 | 173.13 |
1428364800000 | 174.95 |
1428451200000 | 176.44 |
1428537600000 | 178.88 |
1428624000000 | 180.51 |
1428883200000 | 180.71 |
1428969600000 | 179.44 |
1429056000000 | 181.2 |
1429142400000 | 179.93 |
1429228800000 | 176.91 |
1429488000000 | 178.24 |
1429574400000 | 178.9 |
1429660800000 | 179.68 |
1429747200000 | 178.95 |
1429833600000 | 178.72 |
1430092800000 | 178.69 |
1430179200000 | 177.26 |
1430265600000 | 173.84 |
1430352000000 | 171.29 |
1430438400000 | 171.86 |
1430697600000 | 173.15 |
1430784000000 | 171.12 |
1430870400000 | 168.62 |
1430956800000 | 169.74 |
1431043200000 | 172.87 |
1431302400000 | 173.47 |
1431388800000 | 171.65 |
1431475200000 | 170.68 |
1431561600000 | 171.5 |
1431648000000 | 171.01 |
1431907200000 | 172.38 |
1431993600000 | 175.6 |
1432080000000 | 175.98 |
1432166400000 | 176.35 |
1432252800000 | 177.24 |
1432512000000 | 177.28 |
1432598400000 | 177.09 |
1432684800000 | 178.68 |
1432771200000 | 177.79 |
1432857600000 | 175.9 |
1433116800000 | 176.9 |
1433203200000 | 173.69 |
1433289600000 | 172.32 |
1433376000000 | 170.74 |
1433462400000 | 171.87 |
1433721600000 | 169.65 |
1433808000000 | 168.97 |
1433894400000 | 170.54 |
1433980800000 | 171.89 |
1434067200000 | 170.53 |
1434326400000 | 169.46 |
1434412800000 | 170.32 |
1434499200000 | 170.11 |
1434585600000 | 169.33 |
1434672000000 | 169.96 |
1434931200000 | 171.09 |
1435017600000 | 174.44 |
1435104000000 | 173.44 |
1435190400000 | 172.99 |
1435276800000 | 173.29 |
1435536000000 | 169.34 |
1435622400000 | 169.35 |
1435708800000 | 171.13 |
1435795200000 | 171.09 |
1435881600000 | 170.86 |
1436140800000 | 169.69 |
1436227200000 | 171.29 |
1436313600000 | 167.49 |
1436400000000 | 168.9 |
1436486400000 | 169.51 |
1436745600000 | 173.55 |
1436832000000 | 174.78 |
1436918400000 | 175.4 |
1437004800000 | 177.6 |
1437091200000 | 178.23 |
1437350400000 | 178.24 |
1437436800000 | 176.75 |
1437523200000 | 176.26 |
1437609600000 | 174.63 |
1437696000000 | 173.18 |
1437955200000 | 169.83 |
1438041600000 | 172.01 |
1438128000000 | 173.37 |
1438214400000 | 174.93 |
1438300800000 | 173.65 |
1438560000000 | 174.46 |
1438646400000 | 174.45 |
1438732800000 | 176.33 |
1438819200000 | 174.61 |
1438905600000 | 173.66 |
1439164800000 | 174.91 |
1439251200000 | 172.17 |
1439337600000 | 169.21 |
1439424000000 | 170.21 |
1439510400000 | 170.69 |
1439769600000 | 171.82 |
1439856000000 | 172.05 |
1439942400000 | 169.92 |
1440028800000 | 164.97 |
1440115200000 | 158.87 |
1440374400000 | 149.6 |
1440460800000 | 151.3 |
1440547200000 | 154.47 |
1440633600000 | 160.27 |
1440720000000 | 160.98 |
1440979200000 | 160.01 |
1441065600000 | 154.99 |
1441152000000 | 156.77 |
1441238400000 | 159.36 |
1441324800000 | 156.46 |
1441584000000 | 156.17 |
1441670400000 | 158.41 |
1441756800000 | 159.05 |
1441843200000 | 157.97 |
1441929600000 | 157.22 |
1442188800000 | 156.49 |
1442275200000 | 157.98 |
1442361600000 | 159.57 |
1442448000000 | 159.24 |
1442534400000 | 156.33 |
1442793600000 | 158.64 |
1442880000000 | 156.8 |
1442966400000 | 156.25 |
1443052800000 | 153.31 |
1443139200000 | 155.64 |
1443398400000 | 151.96 |
1443484800000 | 150.71 |
1443571200000 | 154.57 |
1443657600000 | 154.75 |
1443744000000 | 155.52 |
1444003200000 | 159.28 |
1444089600000 | 158.85 |
1444176000000 | 160.35 |
1444262400000 | 160.67 |
1444348800000 | 160.61 |
1444608000000 | 160.43 |
1444694400000 | 159.13 |
1444780800000 | 157.51 |
1444867200000 | 160.42 |
1444953600000 | 161.34 |
1445212800000 | 161.95 |
1445299200000 | 161.26 |
1445385600000 | 160.74 |
1445472000000 | 165.01 |
1445558400000 | 168.72 |
1445817600000 | 168.38 |
1445904000000 | 167.53 |
1445990400000 | 168.99 |
1446076800000 | 169.85 |
1446163200000 | 168.51 |
1446422400000 | 169.53 |
1446508800000 | 171.01 |
1446595200000 | 172.07 |
1446681600000 | 171.87 |
1446768000000 | 173.26 |
1447027200000 | 171.99 |
1447113600000 | 172.73 |
1447200000000 | 172.37 |
1447286400000 | 170.01 |
1447372800000 | 168.66 |
1447632000000 | 170.04 |
1447718400000 | 172.11 |
1447804800000 | 173.64 |
1447891200000 | 173.21 |
1447977600000 | 174.55 |
1448236800000 | 174.81 |
1448323200000 | 174.2 |
1448409600000 | 175.07 |
1448496000000 | 175.46 |
1448582400000 | 175.51 |
1448841600000 | 175.44 |
1448928000000 | 176.32 |
1449014400000 | 175.56 |
1449100800000 | 169.31 |
1449187200000 | 170.27 |
1449446400000 | 170.1 |
1449532800000 | 168.2 |
1449619200000 | 166.21 |
1449705600000 | 166.54 |
1449792000000 | 163.12 |
1450051200000 | 162.06 |
1450137600000 | 164.99 |
1450224000000 | 166.83 |
1450310400000 | 167.26 |
1450396800000 | 164.98 |
1450656000000 | 164.37 |
1450742400000 | 164.71 |
1450828800000 | 168.07 |
1450915200000 | 167.14 |
1451260800000 | 166.59 |
1451347200000 | 169.2 |
1451433600000 | 168.21 |
1451520000000 | 167.66 |
1451865600000 | 165.23 |
1451952000000 | 166.39 |
1452038400000 | 163.87 |
1452124800000 | 159.21 |
1452211200000 | 156.66 |
1452470400000 | 157 |
1452556800000 | 157.73 |
1452643200000 | 155.79 |
1452729600000 | 156.2 |
1452816000000 | 151.88 |
1453075200000 | 152.14 |
1453161600000 | 152.51 |
1453248000000 | 149.63 |
1453334400000 | 151.13 |
1453420800000 | 155.17 |
1453680000000 | 153.54 |
1453766400000 | 154.65 |
1453852800000 | 154.02 |
1453939200000 | 153.01 |
1454025600000 | 157.59 |
1454284800000 | 157.06 |
1454371200000 | 154.21 |
1454457600000 | 152.26 |
1454544000000 | 151.42 |
1454630400000 | 149.24 |
1454889600000 | 146.65 |
1454976000000 | 143.5 |
1455062400000 | 144.82 |
1455148800000 | 141.33 |
1455235200000 | 144.1 |
1455494400000 | 147.32 |
1455580800000 | 148.87 |
1455667200000 | 151.32 |
1455753600000 | 151.85 |
1455840000000 | 151.25 |
1456099200000 | 154.26 |
1456185600000 | 152.62 |
1456272000000 | 152.04 |
1456358400000 | 153.85 |
1456444800000 | 155.44 |
1456704000000 | 155.54 |
1456790400000 | 158.46 |
1456876800000 | 160.29 |
1456963200000 | 159.83 |
1457049600000 | 159.65 |
1457308800000 | 159.88 |
1457395200000 | 157.51 |
1457481600000 | 158.48 |
1457568000000 | 156.43 |
1457654400000 | 159.22 |
1457913600000 | 160.19 |
1458000000000 | 159.28 |
1458086400000 | 159.92 |
1458172800000 | 158.59 |
1458259200000 | 159.2 |
1458518400000 | 159.47 |
1458604800000 | 160.03 |
1458691200000 | 159.58 |
1458777600000 | 158.8 |
1459209600000 | 159.95 |
1459296000000 | 159.25 |
1459382400000 | 158.21 |
1459468800000 | 157.99 |
1459728000000 | 157.64 |
1459814400000 | 155.49 |
1459900800000 | 156.96 |
1459987200000 | 155.8 |
1460073600000 | 156.46 |
1460332800000 | 156.01 |
1460419200000 | 158.03 |
1460505600000 | 161.6 |
1460592000000 | 162.62 |
1460678400000 | 161.94 |
1460937600000 | 161.82 |
1461024000000 | 162.9 |
1461110400000 | 163.74 |
1461196800000 | 164.01 |
1461283200000 | 164.25 |
1461542400000 | 163.52 |
1461628800000 | 163.22 |
1461715200000 | 163.09 |
1461801600000 | 162.26 |
1461888000000 | 159.67 |
1462147200000 | 159.25 |
1462233600000 | 157.66 |
1462320000000 | 156.59 |
1462406400000 | 157.56 |
1462492800000 | 157.43 |
1462752000000 | 157.8 |
1462838400000 | 159.7 |
1462924800000 | 158.35 |
1463011200000 | 158.44 |
1463097600000 | 158.61 |
1463356800000 | 159.39 |
1463443200000 | 158.81 |
1463529600000 | 159.7 |
1463616000000 | 159.39 |
1463702400000 | 160.52 |
1463961600000 | 160.4 |
1464048000000 | 162.77 |
1464134400000 | 164.44 |
1464220800000 | 164.24 |
1464307200000 | 165.44 |
1464566400000 | 165.43 |
1464652800000 | 165.35 |
1464739200000 | 164.56 |
1464825600000 | 164.78 |
1464912000000 | 162.71 |
1465171200000 | 162.92 |
1465257600000 | 163.9 |
1465344000000 | 163.8 |
1465430400000 | 163.69 |
1465516800000 | 161.74 |
1465776000000 | 159.65 |
1465862400000 | 159.36 |
1465948800000 | 159.39 |
1466035200000 | 160.01 |
1466121600000 | 159.45 |
1466380800000 | 161.12 |
1466467200000 | 162.58 |
1466553600000 | 162.33 |
1466640000000 | 163.67 |
1466726400000 | 158.53 |
1466985600000 | 156.66 |
1467072000000 | 158.38 |
1467158400000 | 161.22 |
1467244800000 | 162.87 |
1467331200000 | 163.34 |
1467590400000 | 163.27 |
1467676800000 | 162.11 |
1467763200000 | 162.1 |
1467849600000 | 162.49 |
1467936000000 | 164.83 |
1468195200000 | 166.15 |
1468281600000 | 167.36 |
1468368000000 | 167.24 |
1468454400000 | 168.16 |
1468540800000 | 168.35 |
1468800000000 | 168.78 |
1468886400000 | 169.08 |
1468972800000 | 170.05 |
1469059200000 | 170.05 |
1469145600000 | 170.46 |
1469404800000 | 170.3 |
1469491200000 | 170.37 |
1469577600000 | 170.39 |
1469664000000 | 169.08 |
1469750400000 | 169.12 |
1470009600000 | 168.89 |
1470096000000 | 166.97 |
1470182400000 | 167.37 |
1470268800000 | 168.39 |
1470355200000 | 170.32 |
1470614400000 | 170.67 |
1470700800000 | 171.06 |
1470787200000 | 170.21 |
1470873600000 | 170.86 |
1470960000000 | 170.94 |
1471219200000 | 170.99 |
1471305600000 | 169.25 |
1471392000000 | 169.05 |
1471478400000 | 168.76 |
1471564800000 | 168.37 |
1471824000000 | 168.43 |
1471910400000 | 169.2 |
1471996800000 | 169.62 |
1472083200000 | 168.73 |
1472169600000 | 168.64 |
1472428800000 | 170.23 |
1472515200000 | 170.33 |
1472601600000 | 170.13 |
1472688000000 | 169.75 |
1472774400000 | 171.23 |
1473033600000 | 171.8 |
1473120000000 | 171.28 |
1473206400000 | 171.47 |
1473292800000 | 170.69 |
1473379200000 | 168.14 |
1473638400000 | 168.6 |
1473724800000 | 166.32 |
1473811200000 | 165.98 |
1473897600000 | 167.21 |
1473984000000 | 167.63 |
1474243200000 | 168.03 |
1474329600000 | 168.27 |
1474416000000 | 170.59 |
1474502400000 | 170.94 |
1474588800000 | 170.19 |
1474848000000 | 168.04 |
1474934400000 | 169.63 |
1475020800000 | 170.35 |
1475107200000 | 169.26 |
1475193600000 | 169.67 |
1475452800000 | 169.74 |
1475539200000 | 170.2 |
1475625600000 | 169.88 |
1475712000000 | 170.12 |
1475798400000 | 169.41 |
1476057600000 | 170.33 |
1476144000000 | 169.97 |
1476230400000 | 170.1 |
1476316800000 | 169.24 |
1476403200000 | 170.11 |
1476662400000 | 169.67 |
1476748800000 | 171.36 |
1476835200000 | 172.08 |
1476921600000 | 172.48 |
1477008000000 | 173.03 |
1477267200000 | 173.28 |
1477353600000 | 173.14 |
1477440000000 | 172.06 |
1477526400000 | 171.48 |
1477612800000 | 170.87 |
1477872000000 | 170.34 |
1477958400000 | 168.4 |
1478044800000 | 166.22 |
1478131200000 | 166.03 |
1478217600000 | 164.89 |
1478476800000 | 168.67 |
1478563200000 | 169.12 |
1478649600000 | 170.92 |
1478736000000 | 172.69 |
1478822400000 | 172.61 |
1479081600000 | 174.24 |
1479168000000 | 175.1 |
1479254400000 | 175.71 |
1479340800000 | 176.67 |
1479427200000 | 177.32 |
1479686400000 | 177.81 |
1479772800000 | 178.6 |
1479859200000 | 179.16 |
1479945600000 | 179.04 |
1480032000000 | 179.14 |
1480291200000 | 178.63 |
1480377600000 | 178.31 |
1480464000000 | 178.19 |
1480550400000 | 177.72 |
1480636800000 | 176.91 |
1480896000000 | 176.74 |
1480982400000 | 177.69 |
1481068800000 | 179.44 |
1481155200000 | 182.46 |
1481241600000 | 184.45 |
1481500800000 | 183.16 |
1481587200000 | 184.1 |
1481673600000 | 182.92 |
1481760000000 | 185.95 |
1481846400000 | 186.09 |
1482105600000 | 186.04 |
1482192000000 | 187.33 |
1482278400000 | 186.23 |
1482364800000 | 185.61 |
1482451200000 | 185.68 |
1482796800000 | 185.92 |
1482883200000 | 186.09 |
1482969600000 | 184.69 |
1483056000000 | 183.54 |
1483315200000 | 183.76 |
1483401600000 | 187.05 |
1483488000000 | 187.27 |
1483574400000 | 186.07 |
1483660800000 | 186.54 |
1483920000000 | 186.29 |
1484006400000 | 185.96 |
1484092800000 | 187.91 |
1484179200000 | 185.34 |
1484265600000 | 186.33 |
1484524800000 | 186.17 |
1484611200000 | 184.57 |
1484697600000 | 184.85 |
1484784000000 | 185.24 |
1484870400000 | 184.79 |
1485129600000 | 183.49 |
1485216000000 | 184.19 |
1485302400000 | 185.97 |
1485388800000 | 187.06 |
1485475200000 | 186.43 |
1485734400000 | 185.57 |
1485820800000 | 183.64 |
1485907200000 | 184.62 |
1485993600000 | 183.94 |
1486080000000 | 185.26 |
1486339200000 | 185.34 |
1486425600000 | 186.17 |
1486512000000 | 186.43 |
1486598400000 | 187.67 |
1486684800000 | 189.16 |
1486944000000 | 190.38 |
1487030400000 | 191.1 |
1487116800000 | 192.04 |
1487203200000 | 190.67 |
1487289600000 | 191.4 |
1487548800000 | 191.59 |
1487635200000 | 193.67 |
1487721600000 | 193.52 |
1487808000000 | 192.97 |
1487894400000 | 192.86 |
1488153600000 | 192.11 |
1488240000000 | 191.58 |
1488326400000 | 194.58 |
1488412800000 | 194.4 |
1488499200000 | 193.77 |
1488758400000 | 192.83 |
1488844800000 | 192.56 |
1488931200000 | 192.45 |
1489017600000 | 192.15 |
1489104000000 | 191.9 |
1489363200000 | 192.14 |
1489449600000 | 191.82 |
1489536000000 | 193.16 |
1489622400000 | 192.52 |
1489708800000 | 192.33 |
1489968000000 | 191.92 |
1490054400000 | 189.55 |
1490140800000 | 189.27 |
1490227200000 | 189.85 |
1490313600000 | 189.68 |
1490572800000 | 188.23 |
1490659200000 | 190.01 |
1490745600000 | 191.93 |
1490832000000 | 192.56 |
1490918400000 | 192.63 |
1491177600000 | 192.93 |
1491264000000 | 192.84 |
1491350400000 | 192.44 |
1491436800000 | 192.61 |
1491523200000 | 193.24 |
1491782400000 | 193.76 |
1491868800000 | 193.39 |
1491955200000 | 193.04 |
1492041600000 | 191.98 |
1492473600000 | 191.08 |
1492560000000 | 190.67 |
1492646400000 | 190.98 |
1492732800000 | 191.93 |
1492992000000 | 191.96 |
1493078400000 | 191.91 |
1493164800000 | 192.88 |
1493251200000 | 192.98 |
1493337600000 | 192.27 |
1493596800000 | 192.25 |
1493683200000 | 192.99 |
1493769600000 | 192.57 |
1493856000000 | 192.29 |
1493942400000 | 192.58 |
1494201600000 | 193.74 |
1494288000000 | 194.06 |
1494374400000 | 194.78 |
1494460800000 | 194.36 |
1494547200000 | 193.61 |
1494806400000 | 193.5 |
1494892800000 | 192.25 |
1494979200000 | 188.89 |
1495065600000 | 189.06 |
1495152000000 | 189.27 |
1495411200000 | 189.39 |
1495497600000 | 189.9 |
1495584000000 | 190.73 |
1495670400000 | 190.9 |
1495756800000 | 191.15 |
1496016000000 | 191.2 |
1496102400000 | 191.07 |
1496188800000 | 190.15 |
1496275200000 | 191.64 |
1496361600000 | 192.08 |
1496620800000 | 192.13 |
1496707200000 | 191.31 |
1496793600000 | 191.5 |
1496880000000 | 191.85 |
1496966400000 | 192.34 |
1497225600000 | 191.61 |
1497312000000 | 192.58 |
1497398400000 | 191.59 |
1497484800000 | 192.26 |
1497571200000 | 192.08 |
1497830400000 | 193.93 |
1497916800000 | 193.26 |
1498003200000 | 192.74 |
1498089600000 | 192.7 |
1498176000000 | 192.3 |
1498435200000 | 192.52 |
1498521600000 | 190.17 |
1498608000000 | 190.3 |
1498694400000 | 188.15 |
1498780800000 | 188.17 |
1499040000000 | 189.18 |
1499126400000 | 189.28 |
1499212800000 | 189.75 |
1499299200000 | 187.44 |
1499385600000 | 187.99 |
1499644800000 | 188.47 |
1499731200000 | 187.84 |
1499817600000 | 189.53 |
1499904000000 | 190.25 |
1499990400000 | 190.65 |
1500249600000 | 190.36 |
1500336000000 | 188.63 |
1500422400000 | 190.47 |
1500508800000 | 189.08 |
1500595200000 | 188.22 |
1500854400000 | 188.09 |
1500940800000 | 188.38 |
1501027200000 | 188.97 |
1501113600000 | 188.62 |
1501200000000 | 187.12 |
1501459200000 | 186.62 |
1501545600000 | 187.23 |
1501632000000 | 186.51 |
1501718400000 | 186.06 |
1501804800000 | 187.98 |
1502064000000 | 187.71 |
1502150400000 | 188.19 |
1502236800000 | 187.61 |
1502323200000 | 185.61 |
1502409600000 | 184.68 |
1502668800000 | 186.18 |
1502755200000 | 186.86 |
1502841600000 | 187.58 |
1502928000000 | 185.38 |
1503014400000 | 184.69 |
1503273600000 | 183.8 |
1503360000000 | 185.79 |
1503446400000 | 184.75 |
1503532800000 | 184.62 |
1503619200000 | 184.13 |
1503878400000 | 183.05 |
1503964800000 | 181.84 |
1504051200000 | 183.75 |
1504137600000 | 185.34 |
1504224000000 | 186.13 |
1504483200000 | 185.37 |
1504569600000 | 184.46 |
1504656000000 | 184.66 |
1504742400000 | 184.18 |
1504828800000 | 184.02 |
1505088000000 | 186.18 |
1505174400000 | 187.29 |
1505260800000 | 187.75 |
1505347200000 | 188.11 |
1505433600000 | 187.05 |
1505692800000 | 187.42 |
1505779200000 | 187.63 |
1505865600000 | 187.63 |
1505952000000 | 187.93 |
1506038400000 | 187.66 |
1506297600000 | 188.71 |
1506384000000 | 189.71 |
1506470400000 | 190.81 |
1506556800000 | 190.46 |
1506643200000 | 190.7 |
1506902400000 | 192.44 |
1506988800000 | 192.67 |
1507075200000 | 192.68 |
1507161600000 | 193.94 |
1507248000000 | 193.46 |
1507507200000 | 193.26 |
1507593600000 | 192.78 |
1507680000000 | 192.59 |
1507766400000 | 192.48 |
1507852800000 | 193.2 |
1508112000000 | 194.04 |
1508198400000 | 194.46 |
1508284800000 | 194.34 |
1508371200000 | 193.36 |
1508457600000 | 194.55 |
1508716800000 | 194.72 |
1508803200000 | 194.6 |
1508889600000 | 193.04 |
1508976000000 | 195.03 |
1509062400000 | 197.93 |
1509321600000 | 197.27 |
1509408000000 | 197.13 |
1509494400000 | 198.17 |
1509580800000 | 197.4 |
1509667200000 | 198.53 |
1509926400000 | 199.21 |
1510012800000 | 199.39 |
1510099200000 | 199.62 |
1510185600000 | 198.18 |
1510272000000 | 197.41 |
1510531200000 | 196.87 |
1510617600000 | 195.03 |
1510704000000 | 193.2 |
1510790400000 | 195.15 |
1510876800000 | 194.82 |
1511136000000 | 195.61 |
1511222400000 | 197.09 |
1511308800000 | 196.44 |
1511395200000 | 195.86 |
1511481600000 | 194.91 |
1511740800000 | 194.8 |
1511827200000 | 196.57 |
1511913600000 | 196.85 |
1512000000000 | 196.77 |
1512086400000 | 196.92 |
1512345600000 | 197.28 |
1512432000000 | 196.94 |
1512518400000 | 196.92 |
1512604800000 | 197.44 |
1512691200000 | 199.1 |
1512950400000 | 199.18 |
1513036800000 | 200.43 |
1513123200000 | 200.05 |
1513209600000 | 199.17 |
1513296000000 | 199.98 |
1513555200000 | 201.08 |
1513641600000 | 200.38 |
1513728000000 | 199.15 |
1513814400000 | 200.03 |
1513900800000 | 200.39 |
1514332800000 | 199.79 |
1514419200000 | 199.43 |
1514505600000 | 197.98 |
1514851200000 | 198.63 |
1514937600000 | 199.85 |
1515024000000 | 200.74 |
1515110400000 | 202.67 |
1515369600000 | 203.78 |
1515456000000 | 204.99 |
1515542400000 | 204.16 |
1515628800000 | 203.93 |
1515715200000 | 203.5 |
1515974400000 | 202.26 |
1516060800000 | 202.5 |
1516147200000 | 203.24 |
1516233600000 | 203.03 |
1516320000000 | 204.26 |
1516579200000 | 205.06 |
1516665600000 | 205.36 |
1516752000000 | 204.11 |
1516838400000 | 202.24 |
1516924800000 | 204.63 |
1517184000000 | 204.59 |
1517270400000 | 201.85 |
1517356800000 | 200.95 |
1517443200000 | 200.8 |
1517529600000 | 197.71 |
1517788800000 | 192.1 |
1517875200000 | 192.52 |
1517961600000 | 193.6 |
1518048000000 | 189.22 |
1518134400000 | 189.68 |
1518393600000 | 191.54 |
1518480000000 | 190.72 |
1518566400000 | 192.25 |
1518652800000 | 193.42 |
1518739200000 | 194.58 |
1518998400000 | 195.25 |
1519084800000 | 195.31 |
1519171200000 | 194.95 |
1519257600000 | 194.92 |
1519344000000 | 197.42 |
1519603200000 | 199.31 |
1519689600000 | 198.45 |
1519776000000 | 197.12 |
1519862400000 | 194.88 |
1519948800000 | 192.69 |
1520208000000 | 193.9 |
1520294400000 | 193.95 |
1520380800000 | 193.78 |
1520467200000 | 195.8 |
1520553600000 | 198.07 |
1520812800000 | 198.71 |
1520899200000 | 196.62 |
1520985600000 | 196.34 |
1521072000000 | 196.87 |
1521158400000 | 197.64 |
1521417600000 | 194.75 |
1521504000000 | 195.7 |
1521590400000 | 195.61 |
1521676800000 | 191.82 |
1521763200000 | 187.57 |
1522022400000 | 189.19 |
1522108800000 | 188.84 |
1522195200000 | 188.79 |
1522281600000 | 191.18 |
1522713600000 | 189.95 |
1522800000000 | 190.67 |
1522886400000 | 193.57 |
1522972800000 | 190.63 |
1523232000000 | 190.73 |
1523318400000 | 192.8 |
1523404800000 | 191.59 |
1523491200000 | 193.4 |
1523577600000 | 193.14 |
1523836800000 | 193.52 |
1523923200000 | 195.38 |
1524009600000 | 195.68 |
1524096000000 | 195.3 |
1524182400000 | 195.14 |
1524441600000 | 195.8 |
1524528000000 | 194.59 |
1524614400000 | 194.73 |
1524700800000 | 197.23 |
1524787200000 | 197.85 |
1525046400000 | 197.36 |
1525132800000 | 198.67 |
1525219200000 | 198.59 |
1525305600000 | 198.23 |
1525392000000 | 200.28 |
1525651200000 | 201.3 |
1525737600000 | 202.18 |
1525824000000 | 203.5 |
1525910400000 | 204.44 |
1525996800000 | 204.33 |
1526256000000 | 204.37 |
1526342400000 | 204.61 |
1526428800000 | 206.2 |
1526515200000 | 206.48 |
1526601600000 | 206.45 |
1526860800000 | 207.68 |
1526947200000 | 207.2 |
1527033600000 | 207.73 |
1527120000000 | 206.91 |
1527206400000 | 207.47 |
1527465600000 | 207.7 |
1527552000000 | 206.4 |
1527638400000 | 207.07 |
1527724800000 | 205.37 |
1527811200000 | 207.1 |
1528070400000 | 207.87 |
1528156800000 | 208.13 |
1528243200000 | 207.87 |
1528329600000 | 207.2 |
1528416000000 | 208.2 |
1528675200000 | 208.19 |
1528761600000 | 208.71 |
1528848000000 | 208.48 |
1528934400000 | 210.87 |
1529020800000 | 210.62 |
1529280000000 | 209.83 |
1529366400000 | 209.24 |
1529452800000 | 209.63 |
1529539200000 | 208 |
1529625600000 | 208.29 |
1529884800000 | 204.5 |
1529971200000 | 205.19 |
1530057600000 | 205.19 |
1530144000000 | 205.72 |
1530230400000 | 204.97 |
1530489600000 | 205.31 |
1530576000000 | 204.55 |
1530662400000 | 204.61 |
1530748800000 | 204.92 |
1530835200000 | 205.71 |
1531094400000 | 207.46 |
1531180800000 | 208.5 |
1531267200000 | 206.66 |
1531353600000 | 208.64 |
1531440000000 | 209.41 |
1531699200000 | 208.57 |
1531785600000 | 209.51 |
1531872000000 | 210.59 |
1531958400000 | 210.42 |
1532044800000 | 209.14 |
1532304000000 | 209.18 |
1532390400000 | 210.24 |
1532476800000 | 211.94 |
1532563200000 | 212.19 |
1532649600000 | 211.76 |
1532908800000 | 209.9 |
1532995200000 | 210.45 |
1533081600000 | 210.69 |
1533168000000 | 211.56 |
1533254400000 | 212.7 |
1533513600000 | 213.42 |
1533600000000 | 213.78 |
1533686400000 | 213.58 |
1533772800000 | 214.04 |
1533859200000 | 214.26 |
1534118400000 | 213.24 |
1534204800000 | 215.09 |
1534291200000 | 214.04 |
1534377600000 | 214.01 |
1534464000000 | 214.34 |
1534723200000 | 214.59 |
1534809600000 | 213.73 |
1534896000000 | 212.86 |
1534982400000 | 212.63 |
1535068800000 | 212.98 |
1535328000000 | 214.05 |
1535414400000 | 213.59 |
1535500800000 | 214.8 |
1535587200000 | 214.61 |
1535673600000 | 214.54 |
1535932800000 | 214.42 |
1536019200000 | 214.66 |
1536105600000 | 212.2 |
1536192000000 | 211.2 |
1536278400000 | 211.38 |
1536537600000 | 211.54 |
1536624000000 | 212.41 |
1536710400000 | 212.08 |
1536796800000 | 212.25 |
1536883200000 | 212.83 |
1537142400000 | 211.79 |
1537228800000 | 212.79 |
1537315200000 | 213.95 |
1537401600000 | 214.24 |
1537488000000 | 214.53 |
1537747200000 | 213.45 |
1537833600000 | 213.73 |
1537920000000 | 214.11 |
1538006400000 | 215.24 |
1538092800000 | 215.84 |
1538352000000 | 216.78 |
1538438400000 | 216.75 |
1538524800000 | 216.99 |
1538611200000 | 215.44 |
1538697600000 | 214.16 |
1538956800000 | 213.92 |
1539043200000 | 213.45 |
1539129600000 | 207.48 |
1539216000000 | 202.64 |
1539302400000 | 204.53 |
1539561600000 | 203.04 |
1539648000000 | 206.75 |
1539734400000 | 207.55 |
1539820800000 | 205.74 |
1539907200000 | 205.3 |
1540166400000 | 204.95 |
1540252800000 | 202.99 |
1540339200000 | 199.56 |
1540425600000 | 201.43 |
1540512000000 | 199.21 |
1540771200000 | 198.36 |
1540857600000 | 200.89 |
1540944000000 | 204.14 |
1541030400000 | 204.85 |
1541116800000 | 204.94 |
1541376000000 | 204.69 |
1541462400000 | 205.38 |
1541548800000 | 207.86 |
1541635200000 | 208.62 |
1541721600000 | 207.98 |
1541980800000 | 206.42 |
1542067200000 | 205.66 |
1542153600000 | 204.05 |
1542240000000 | 205 |
1542326400000 | 204.2 |
1542585600000 | 200.93 |
1542672000000 | 198.34 |
1542758400000 | 199.61 |
1542844800000 | 199.37 |
1542931200000 | 199.65 |
1543190400000 | 202.18 |
1543276800000 | 203.17 |
1543363200000 | 206.36 |
1543449600000 | 204.88 |
1543536000000 | 206.69 |
1543795200000 | 208.84 |
1543881600000 | 203.87 |
1543968000000 | 203.17 |
1544054400000 | 200.59 |
1544140800000 | 197.88 |
1544400000000 | 196.7 |
1544486400000 | 197.77 |
1544572800000 | 199.32 |
1544659200000 | 199.53 |
1544745600000 | 197.36 |
1545004800000 | 193.96 |
1545091200000 | 192.86 |
1545177600000 | 190.51 |
1545264000000 | 187.46 |
1545350400000 | 184.76 |
1545609600000 | 181.78 |
1545868800000 | 187.69 |
1545955200000 | 188.08 |
1546214400000 | 189.46 |
1546387200000 | 190.44 |
1546473600000 | 187.17 |
1546560000000 | 191.84 |
1546819200000 | 192.84 |
1546905600000 | 194.71 |
1546992000000 | 195.19 |
1547078400000 | 195.6 |
1547164800000 | 196.31 |
1547424000000 | 195.61 |
1547510400000 | 197.75 |
1547596800000 | 198.74 |
1547683200000 | 199.84 |
1547769600000 | 202.56 |
1548028800000 | 202.6 |
1548115200000 | 200.66 |
1548201600000 | 200.33 |
1548288000000 | 201.19 |
1548374400000 | 202.31 |
1548633600000 | 200.32 |
1548720000000 | 200.62 |
1548806400000 | 202.46 |
1548892800000 | 203.43 |
1548979200000 | 203.6 |
1549238400000 | 205.09 |
1549324800000 | 206.78 |
1549411200000 | 206.98 |
1549497600000 | 205.3 |
1549584000000 | 205.04 |
1549843200000 | 206.08 |
1549929600000 | 208.02 |
1550016000000 | 209.11 |
1550102400000 | 208.92 |
1550188800000 | 211 |
1550448000000 | 210.93 |
1550534400000 | 210.74 |
1550620800000 | 211.18 |
1550707200000 | 210.68 |
1550793600000 | 211.77 |
1551052800000 | 212.18 |
1551139200000 | 212.04 |
1551225600000 | 211.58 |
1551312000000 | 210.82 |
1551398400000 | 211.88 |
1551657600000 | 212.57 |
1551744000000 | 212.53 |
1551830400000 | 211.38 |
1551916800000 | 211.24 |
1552003200000 | 210.03 |
1552262400000 | 212.71 |
1552348800000 | 212.78 |
1552435200000 | 213.37 |
1552521600000 | 213.63 |
1552608000000 | 214.51 |
1552867200000 | 215.23 |
1552953600000 | 215.39 |
1553040000000 | 214.42 |
1553126400000 | 215.88 |
1553212800000 | 214.1 |
1553472000000 | 212.45 |
1553558400000 | 214.91 |
1553644800000 | 214.76 |
1553731200000 | 215.17 |
1553817600000 | 216.65 |
1554076800000 | 219.31 |
1554163200000 | 219.99 |
1554249600000 | 220.62 |
1554336000000 | 220.75 |
1554422400000 | 221.37 |
1554681600000 | 220.98 |
1554768000000 | 219.84 |
1554854400000 | 220.88 |
1554940800000 | 220.35 |
1555027200000 | 220.71 |
1555286400000 | 221.09 |
1555372800000 | 221.41 |
1555459200000 | 221.16 |
1555545600000 | 222.24 |
1555977600000 | 224.38 |
1556064000000 | 223.93 |
1556150400000 | 224.83 |
1556236800000 | 225.27 |
1556496000000 | 225.4 |
1556582400000 | 225.03 |
1556668800000 | 223.54 |
1556755200000 | 223.81 |
1556841600000 | 225.42 |
1557100800000 | 224.2 |
1557187200000 | 221.22 |
1557273600000 | 220.55 |
1557360000000 | 218.68 |
1557446400000 | 219.14 |
1557705600000 | 215.12 |
1557792000000 | 217.05 |
1557878400000 | 218.39 |
1557964800000 | 220.64 |
1558051200000 | 220.06 |
1558310400000 | 218.73 |
1558396800000 | 219.76 |
1558483200000 | 219.7 |
1558569600000 | 217.25 |
1558656000000 | 217.04 |
1558915200000 | 217.43 |
1559001600000 | 216.73 |
1559088000000 | 215.36 |
1559174400000 | 215.89 |
1559260800000 | 213.52 |
1559520000000 | 212.19 |
1559606400000 | 214.93 |
1559692800000 | 216.38 |
1559779200000 | 216.82 |
1559865600000 | 218.16 |
1560124800000 | 219.57 |
1560211200000 | 220.14 |
1560297600000 | 219.49 |
1560384000000 | 220.63 |
1560470400000 | 220.96 |
1560729600000 | 220.88 |
1560816000000 | 223.69 |
1560902400000 | 224.34 |
1560988800000 | 225.07 |
1561075200000 | 223.92 |
1561334400000 | 222.61 |
1561420800000 | 221.2 |
1561507200000 | 220.85 |
1561593600000 | 221.99 |
1561680000000 | 222.86 |
1561939200000 | 225.67 |
1562025600000 | 226.89 |
1562112000000 | 228.66 |
1562198400000 | 228.87 |
1562284800000 | 229.04 |
1562544000000 | 228.02 |
1562630400000 | 228.07 |
1562716800000 | 228 |
1562803200000 | 228.47 |
1562889600000 | 229.31 |
1563148800000 | 229.35 |
1563235200000 | 229.5 |
1563321600000 | 228.45 |
1563408000000 | 228.4 |
1563494400000 | 228.01 |
1563753600000 | 228.38 |
1563840000000 | 231.08 |
1563926400000 | 232.14 |
1564012800000 | 230.68 |
1564099200000 | 232.07 |
1564358400000 | 231.59 |
1564444800000 | 230.54 |
1564531200000 | 229.06 |
1564617600000 | 229.24 |
1564704000000 | 225.75 |
1564963200000 | 218.61 |
1565049600000 | 219.69 |
1565136000000 | 219.79 |
1565222400000 | 223.51 |
1565308800000 | 222.36 |
1565568000000 | 220.23 |
1565654400000 | 222.49 |
1565740800000 | 218.44 |
1565827200000 | 218.8 |
1565913600000 | 221.6 |
1566172800000 | 224.25 |
1566259200000 | 223.23 |
1566345600000 | 224.76 |
1566432000000 | 224.57 |
1566518400000 | 220.33 |
1566777600000 | 221.24 |
1566864000000 | 221.63 |
1566950400000 | 222.81 |
1567036800000 | 225.22 |
1567123200000 | 226.99 |
1567382400000 | 227.67 |
1567468800000 | 226.81 |
1567555200000 | 227.83 |
1567641600000 | 230.28 |
1567728000000 | 230.71 |
1567987200000 | 230.47 |
1568073600000 | 230.7 |
1568160000000 | 233.14 |
1568246400000 | 233.31 |
1568332800000 | 232.77 |
1568592000000 | 233.52 |
1568678400000 | 233.08 |
1568764800000 | 232.77 |
1568851200000 | 233.33 |
1568937600000 | 233.56 |
1569196800000 | 233.44 |
1569283200000 | 232.21 |
1569369600000 | 233.09 |
1569456000000 | 233.41 |
1569542400000 | 232.56 |
1569801600000 | 233.97 |
1569888000000 | 231.44 |
1569974400000 | 226.91 |
1570060800000 | 227.13 |
1570147200000 | 229.59 |
1570406400000 | 229.11 |
1570492800000 | 227.08 |
1570579200000 | 228.07 |
1570665600000 | 228.74 |
1570752000000 | 231.49 |
1571011200000 | 231.32 |
1571097600000 | 233.43 |
1571184000000 | 232.96 |
1571270400000 | 232.27 |
1571356800000 | 231.29 |
1571616000000 | 232.62 |
1571702400000 | 232.26 |
1571788800000 | 232.95 |
1571875200000 | 234.03 |
1571961600000 | 235.13 |
1572220800000 | 236.02 |
1572307200000 | 235.67 |
1572393600000 | 236 |
1572480000000 | 235.04 |
1572566400000 | 236.62 |
1572825600000 | 237.86 |
1572912000000 | 239.29 |
1572998400000 | 239.48 |
1573084800000 | 240.77 |
1573171200000 | 241.49 |
1573430400000 | 240.97 |
1573516800000 | 241.85 |
1573603200000 | 241.74 |
1573689600000 | 241.59 |
1573776000000 | 242.32 |
1574035200000 | 242.12 |
1574121600000 | 242.16 |
1574208000000 | 241.38 |
1574294400000 | 240.65 |
1574380800000 | 241.9 |
1574640000000 | 244.25 |
1574726400000 | 244.7 |
1574812800000 | 245.88 |
1574899200000 | 245.63 |
1574985600000 | 244.19 |
1575244800000 | 241.65 |
1575331200000 | 240.03 |
1575417600000 | 241.21 |
1575504000000 | 241.42 |
1575590400000 | 244.23 |
1575849600000 | 243.41 |
1575936000000 | 242.7 |
1576022400000 | 243.31 |
1576108800000 | 244.13 |
1576195200000 | 245.02 |
1576454400000 | 246.92 |
1576540800000 | 246.4 |
1576627200000 | 246.65 |
1576713600000 | 247.6 |
1576800000000 | 249.34 |
1577059200000 | 249.31 |
1577145600000 | 249.44 |
1577404800000 | 249.31 |
1577664000000 | 247.23 |
1577750400000 | 247.3 |
1577923200000 | 249.7 |
1578009600000 | 249.06 |
1578268800000 | 248.52 |
1578355200000 | 249.45 |
1578441600000 | 250.35 |
1578528000000 | 252.18 |
1578614400000 | 251.77 |
1578873600000 | 252.36 |
1578960000000 | 252.76 |
1579046400000 | 252.38 |
1579132800000 | 254.03 |
1579219200000 | 256.0899 |
1579478400000 | 256.3399 |
1579564800000 | 255.41 |
1579651200000 | 256.12 |
1579737600000 | 256.26 |
1579824000000 | 255.65 |
1580083200000 | 251.66 |
1580169600000 | 253.63 |
1580256000000 | 253.74 |
1580342400000 | 252.65 |
1580428800000 | 248.64 |
1580688000000 | 250.14 |
1580774400000 | 254.17 |
1580860800000 | 257.26 |
1580947200000 | 259.15 |
1581033600000 | 258.3 |
1581292800000 | 260.0899 |
1581379200000 | 261.18 |
1581465600000 | 263.25 |
1581552000000 | 263.94 |
1581638400000 | 264.19 |
1581897600000 | 264.45 |
1581984000000 | 263.65 |
1582070400000 | 265.56 |
1582156800000 | 264.01 |
1582243200000 | 260.88 |
1582502400000 | 253.05 |
1582588800000 | 246.28 |
1582675200000 | 245.1 |
1582761600000 | 233.9 |
1582848000000 | 230.08 |
1583107200000 | 234.39 |
1583193600000 | 230.24 |
1583280000000 | 237.36 |
1583366400000 | 231.5 |
1583452800000 | 224.44 |
1583712000000 | 206.66 |
1583798400000 | 213.58 |
1583884800000 | 206.95 |
1583971200000 | 189.94 |
1584057600000 | 200.62 |
1584316800000 | 180.87 |
1584403200000 | 190.75 |
1584489600000 | 183.63 |
1584576000000 | 187.48 |
1584662400000 | 183.47 |
1584921600000 | 177.28 |
1585008000000 | 191.83 |
1585094400000 | 195.94 |
1585180800000 | 201.77 |
1585267200000 | 196.37 |
1585526400000 | 201.6399 |
1585612800000 | 200.83 |
1585699200000 | 194.08 |
1585785600000 | 197.26 |
1585872000000 | 195.57 |
1586131200000 | 207.07 |
1586217600000 | 206.98 |
1586304000000 | 212.02 |
1586390400000 | 213.73 |
1586822400000 | 217.41 |
1586908800000 | 213.74 |
1586995200000 | 215.38 |
1587081600000 | 220.24 |
1587340800000 | 218.08 |
1587427200000 | 211.74 |
1587513600000 | 216.28 |
1587600000000 | 217.01 |
1587686400000 | 218.73 |
1587945600000 | 222.09 |
1588032000000 | 222.28 |
1588118400000 | 226.99 |
1588204800000 | 223.28 |
1588291200000 | 217.14 |
1588550400000 | 218.16 |
1588636800000 | 222.04 |
1588723200000 | 222.08 |
1588809600000 | 224.66 |
1588896000000 | 226.62 |
1589155200000 | 227.63 |
1589241600000 | 223.85 |
1589328000000 | 220.89 |
1589414400000 | 221.37 |
1589500800000 | 222.3 |
1589760000000 | 227.94 |
1589846400000 | 225.6 |
1589932800000 | 228.09 |
1590019200000 | 227.08 |
1590105600000 | 227.93 |
1590364800000 | 229.1 |
1590451200000 | 230.6 |
1590537600000 | 232.99 |
1590624000000 | 232.7 |
1590710400000 | 231.42 |
1590969600000 | 232.9 |
1591056000000 | 234.49 |
1591142400000 | 237.42 |
1591228800000 | 234.48 |
1591315200000 | 240.11 |
1591574400000 | 242.47 |
1591660800000 | 240.29 |
1591747200000 | 239.63 |
1591833600000 | 227.47 |
1591920000000 | 231.05 |
1592179200000 | 231.01 |
1592265600000 | 237.06 |
1592352000000 | 237.36 |
1592438400000 | 237.22 |
1592524800000 | 237.41 |
1592784000000 | 236.99 |
1592870400000 | 237.35 |
1592956800000 | 232.73 |
1593043200000 | 235.35 |
1593129600000 | 232.05 |
1593388800000 | 232.87 |
1593475200000 | 235.97 |
1593561600000 | 236.44 |
1593648000000 | 238.9 |
1593734400000 | 238.53 |
1593993600000 | 241.04 |
1594080000000 | 239.54 |
1594166400000 | 239.66 |
1594252800000 | 239.36 |
1594339200000 | 240.6 |
1594598400000 | 238.92 |
1594684800000 | 239.87 |
1594771200000 | 242.49 |
1594857600000 | 241.03 |
1594944000000 | 241.73 |
1595203200000 | 243.61 |
1595289600000 | 243.43 |
1595376000000 | 241.8 |
1595462400000 | 239.76 |
1595548800000 | 237.44 |
1595808000000 | 236.62 |
1595894400000 | 236.33 |
1595980800000 | 237.41 |
1596067200000 | 235.4 |
1596153600000 | 234.95 |
1596412800000 | 238.82 |
1596499200000 | 239.84 |
1596585600000 | 239.18 |
1596672000000 | 240.39 |
1596758400000 | 240.91 |
1597017600000 | 241.65 |
1597104000000 | 241.61 |
1597190400000 | 244.17 |
1597276800000 | 243.56 |
1597363200000 | 243.12 |
1597622400000 | 243.44 |
1597708800000 | 242.97 |
1597795200000 | 242.92 |
1597881600000 | 243.62 |
1597968000000 | 245.22 |
1598227200000 | 246.95 |
1598313600000 | 247.43 |
1598400000000 | 250.11 |
1598486400000 | 250.28 |
1598572800000 | 249.48 |
1598832000000 | 248.21 |
1598918400000 | 249.35 |
1599004800000 | 254.46 |
1599091200000 | 247.69 |
1599177600000 | 245.7 |
1599436800000 | 246.02 |
1599523200000 | 241.34 |
1599609600000 | 244.95 |
1599696000000 | 241.25 |
1599782400000 | 242.04 |
1600041600000 | 244.12 |
1600128000000 | 245.78 |
1600214400000 | 245.78 |
1600300800000 | 244.18 |
1600387200000 | 241.68 |
1600646400000 | 240.28 |
1600732800000 | 242.48 |
1600819200000 | 239.41 |
1600905600000 | 239.37 |
1600992000000 | 242.57 |
1601251200000 | 246.25 |
1601337600000 | 244 |
1601424000000 | 244.79 |
1601510400000 | 246.01 |
1601596800000 | 244.49 |
1601856000000 | 247.14 |
1601942400000 | 245.15 |
1602028800000 | 248.42 |
1602115200000 | 250.47 |
1602201600000 | 251.23 |
1602460800000 | 254.39 |
1602547200000 | 254.66 |
1602633600000 | 253.22 |
1602720000000 | 252.53 |
1602806400000 | 252.43 |
1603065600000 | 249.02 |
1603152000000 | 248.41 |
1603238400000 | 247.03 |
1603324800000 | 248.08 |
1603411200000 | 248.87 |
1603670400000 | 245.14 |
1603756800000 | 244.14 |
1603843200000 | 238.33 |
1603929600000 | 241.33 |
1604016000000 | 238.56 |
1604275200000 | 241.7 |
1604361600000 | 244.66 |
1604448000000 | 250.31 |
1604534400000 | 253.23 |
1604620800000 | 252.69 |
1604880000000 | 256.37 |
1604966400000 | 256.6 |
1605052800000 | 260.39 |
1605139200000 | 257.51 |
1605225600000 | 259.08 |
1605484800000 | 261.89 |
1605571200000 | 260.8 |
1605657600000 | 259.44 |
1605744000000 | 260.5299 |
1605830400000 | 259.77 |
1606089600000 | 261.14 |
1606176000000 | 263.88 |
1606262400000 | 263.63 |
1606348800000 | 263.72 |
1606435200000 | 264.0299 |
1606694400000 | 262.04 |
1606780800000 | 263.06 |
1606867200000 | 262.43 |
1606953600000 | 261.38 |
1607040000000 | 263.54 |
1607299200000 | 263.35 |
1607385600000 | 264.35 |
1607472000000 | 263.68 |
1607558400000 | 262.75 |
1607644800000 | 262.58 |
1607904000000 | 262.24 |
1607990400000 | 264 |
1608076800000 | 264.5899 |
1608163200000 | 265.45 |
1608249600000 | 264.85 |
1608508800000 | 263.24 |
1608595200000 | 264.06 |
1608681600000 | 264.48 |
1608768000000 | 265.35 |
1609113600000 | 266.31 |
1609200000000 | 266.52 |
1609286400000 | 265.63 |
1609372800000 | 267.31 |
1609718400000 | 264.8 |
1609804800000 | 266.02 |
1609891200000 | 267.17 |
1609977600000 | 271.21 |
1610064000000 | 273.39 |
1610323200000 | 273.42 |
1610409600000 | 273.75 |
1610496000000 | 274.26 |
1610582400000 | 274.5899 |
1610668800000 | 273.18 |
1610928000000 | 273.48 |
1611014400000 | 274.16 |
1611100800000 | 277.58 |
1611187200000 | 277.15 |
1611273600000 | 275.64 |
1611532800000 | 276.65 |
1611619200000 | 275.55 |
1611705600000 | 271.36 |
1611792000000 | 272.15 |
1611878400000 | 266.7799 |
1612137600000 | 271.93 |
1612224000000 | 276.65 |
1612310400000 | 277.4 |
1612396800000 | 280.06 |
1612483200000 | 280.61 |
1612742400000 | 282.47 |
1612828800000 | 281.5899 |
1612915200000 | 281.04 |
1613001600000 | 281.82 |
1613088000000 | 283.2799 |
1613347200000 | 284.13 |
1613433600000 | 284.31 |
1613520000000 | 284.94 |
1613606400000 | 282.64 |
1613692800000 | 281.77 |
1613952000000 | 279.57 |
1614038400000 | 279.06 |
1614124800000 | 280.9 |
1614211200000 | 274.66 |
1614297600000 | 273.25 |
1614556800000 | 280.93 |
1614643200000 | 279.01 |
1614729600000 | 276.04 |
1614816000000 | 273.19 |
1614902400000 | 278.05 |
1615161600000 | 278.51 |
1615248000000 | 282.16 |
1615334400000 | 283.0899 |
1615420800000 | 284.88 |
1615507200000 | 285.45 |
1615766400000 | 287.42 |
1615852800000 | 288.31 |
1615939200000 | 288.32 |
1616025600000 | 285.45 |
1616112000000 | 285.24 |
1616371200000 | 286.13 |
1616457600000 | 285.31 |
1616544000000 | 283.89 |
1616630400000 | 285.96 |
1616716800000 | 289.68 |
1616976000000 | 289.97 |
1617062400000 | 290.43 |
1617148800000 | 290.56 |
1617235200000 | 293.41 |
1617667200000 | 295.12 |
1617753600000 | 294.08 |
1617840000000 | 295.75 |
1617926400000 | 297.39 |
1618185600000 | 296.62 |
1618272000000 | 297.55 |
1618358400000 | 295.93 |
1618444800000 | 298.72 |
1618531200000 | 299.6 |
1618790400000 | 297.72 |
1618876800000 | 294.04 |
1618963200000 | 296.1 |
1619049600000 | 295.67 |
1619136000000 | 297.23 |
1619395200000 | 297.58 |
1619481600000 | 297.14 |
1619568000000 | 296.91 |
1619654400000 | 297.24 |
1619740800000 | 296.5899 |
1620000000000 | 296.54 |
1620086400000 | 294.74 |
1620172800000 | 296.44 |
1620259200000 | 296.91 |
1620345600000 | 297.74 |
1620604800000 | 295.46 |
1620691200000 | 292.12 |
1620777600000 | 289 |
1620864000000 | 290.32 |
1620950400000 | 293.67 |
1621209600000 | 292.95 |
1621296000000 | 290.99 |
1621382400000 | 289.26 |
1621468800000 | 292.48 |
1621555200000 | 293.23 |
1621814400000 | 294.9 |
1621900800000 | 294.4 |
1621987200000 | 295.45 |
1622073600000 | 295.87 |
1622160000000 | 297.37 |
1622419200000 | 295.95 |
1622505600000 | 296.12 |
1622592000000 | 297.47 |
1622678400000 | 297.8 |
1622764800000 | 299.68 |
1623024000000 | 299.55 |
1623110400000 | 299.72 |
1623196800000 | 299.22 |
1623283200000 | 300.69 |
1623369600000 | 302.75 |
1623628800000 | 303.25 |
1623715200000 | 302.89 |
1623801600000 | 302.3 |
1623888000000 | 305.65 |
1623974400000 | 303.75 |
1624233600000 | 304.8399 |
1624320000000 | 307.32 |
1624406400000 | 305.8 |
1624492800000 | 307.9 |
1624579200000 | 308.4 |
1624838400000 | 309.25 |
1624924800000 | 309.91 |
1625011200000 | 310.15 |
1625097600000 | 310.91 |
1625184000000 | 313.44 |
1625443200000 | 313.38 |
1625529600000 | 313.58 |
1625616000000 | 315.05 |
1625702400000 | 310.83 |
1625788800000 | 313.65 |
1626048000000 | 315.23 |
1626134400000 | 315.61 |
1626220800000 | 315.5 |
1626307200000 | 313.8 |
1626393600000 | 312.13 |
1626652800000 | 307.42 |
1626739200000 | 311.36 |
1626825600000 | 313.8399 |
1626912000000 | 314.96 |
1626998400000 | 318.36 |
1627257600000 | 317.88 |
1627344000000 | 316.07 |
1627430400000 | 316.7799 |
1627516800000 | 316.5899 |
1627603200000 | 315.15 |
1627862400000 | 315.57 |
1627948800000 | 317.65 |
1628035200000 | 317.52 |
1628121600000 | 319.39 |
1628208000000 | 320.91 |
1628467200000 | 321.26 |
1628553600000 | 322.08 |
1628640000000 | 322.56 |
1628726400000 | 323.57 |
1628812800000 | 322.94 |
1629072000000 | 322.6 |
1629158400000 | 322.27 |
1629244800000 | 320.3399 |
1629331200000 | 319.6 |
1629417600000 | 321.27 |
1629676800000 | 323.17 |
1629763200000 | 323.67 |
1629849600000 | 324.27 |
1629936000000 | 322.62 |
1630022400000 | 324.12 |
1630281600000 | 325.2799 |
1630368000000 | 324.68 |
1630454400000 | 324.5299 |
1630540800000 | 325.2799 |
1630627200000 | 325.38 |
1630886400000 | 326.62 |
1630972800000 | 326.08 |
1631059200000 | 325.67 |
1631145600000 | 324.4 |
1631232000000 | 322.71 |
1631491200000 | 323.61 |
1631577600000 | 322.52 |
1631664000000 | 323.52 |
1631750400000 | 324.67 |
1631836800000 | 322.85 |
1632096000000 | 317.93 |
1632182400000 | 318.3 |
1632268800000 | 320.44 |
1632355200000 | 323.32 |
1632441600000 | 323.95 |
1632700800000 | 323.35 |
1632787200000 | 317.54 |
1632873600000 | 318.64 |
1632960000000 | 317.2799 |
1633046400000 | 318.5 |
1633305600000 | 314.52 |
1633392000000 | 317.67 |
1633478400000 | 318.87 |
1633564800000 | 321.66 |
1633651200000 | 320.92 |
1633910400000 | 319.71 |
1633996800000 | 319.65 |
1634083200000 | 320.49 |
1634169600000 | 324.9 |
1634256000000 | 327.12 |
1634515200000 | 327.72 |
1634601600000 | 328.91 |
1634688000000 | 330 |
1634774400000 | 330.5 |
1634860800000 | 330.49 |
1635120000000 | 332.44 |
1635206400000 | 333.92 |
1635292800000 | 332.11 |
1635379200000 | 332.77 |
1635465600000 | 335.32 |
1635724800000 | 336.69 |
1635811200000 | 337.45 |
1635897600000 | 338.99 |
1635984000000 | 341.62 |
1636070400000 | 341.91 |
1636329600000 | 341.57 |
1636416000000 | 340.66 |
1636502400000 | 339.74 |
1636588800000 | 341.32 |
1636675200000 | 344.52 |
1636934400000 | 345.5 |
1637020800000 | 348.38 |
1637107200000 | 348.47 |
1637193600000 | 347.81 |
1637280000000 | 348.25 |
1637539200000 | 348.19 |
1637625600000 | 346.97 |
1637712000000 | 349.13 |
1637798400000 | 349.25 |
1637884800000 | 338.7 |
1638144000000 | 342.49 |
1638230400000 | 337.18 |
1638316800000 | 333.5299 |
1638403200000 | 336.21 |
1638489600000 | 334.63 |
1638748800000 | 337.94 |
1638835200000 | 346.04 |
1638921600000 | 344.81 |
1639008000000 | 343.72 |
1639094400000 | 344.7 |
1639353600000 | 342.7799 |
1639440000000 | 340.23 |
1639526400000 | 344.77 |
1639612800000 | 342.42 |
1639699200000 | 340.56 |
1639958400000 | 335.77 |
1640044800000 | 342.2 |
1640131200000 | 343.74 |
1640217600000 | 346.63 |
1640304000000 | 346.11 |
1640563200000 | 349.67 |
1640649600000 | 350.54 |
1640736000000 | 349.46 |
1640822400000 | 349.41 |
1640908800000 | 347.57 |
1641168000000 | 350.86 |
1641254400000 | 350.86 |
1641340800000 | 345.32 |
1641427200000 | 344.29 |
1641513600000 | 341.8 |
1641772800000 | 341.27 |
1641859200000 | 343.51 |
1641945600000 | 343.44 |
1642032000000 | 338.7 |
1642118400000 | 338.21 |
1642377600000 | 339.42 |
1642464000000 | 335.64 |
1642550400000 | 332.81 |
1642636800000 | 331.21 |
1642723200000 | 325.01 |
1642982400000 | 323.79 |
1643068800000 | 321.39 |
1643155200000 | 321.62 |
1643241600000 | 322.55 |
1643328000000 | 327.48 |
1643587200000 | 332.16 |
1643673600000 | 334 |
1643760000000 | 335.3399 |
1643846400000 | 325.2 |
1643932800000 | 325.5 |
1644192000000 | 325.24 |
1644278400000 | 327.68 |
1644364800000 | 332.71 |
1644451200000 | 327.79 |
1644537600000 | 324.3 |
1644796800000 | 323.9 |
1644883200000 | 327.2 |
1644969600000 | 327.62 |
1645056000000 | 322.14 |
1645142400000 | 320.14 |
1645401600000 | 319.38 |
1645488000000 | 316.56 |
1645574400000 | 312.58 |
1645660800000 | 317.85 |
1645747200000 | 322.14 |
1646006400000 | 322.24 |
1646092800000 | 319.8 |
1646179200000 | 325.4 |
1646265600000 | 323.11 |
1646352000000 | 321.89 |
1646611200000 | 314.5 |
1646697600000 | 311.93 |
1646784000000 | 316.57 |
1646870400000 | 316.43 |
1646956800000 | 314.47 |
1647216000000 | 312.72 |
1647302400000 | 317.06 |
1647388800000 | 324.72 |
1647475200000 | 326.54 |
1647561600000 | 331.66 |
1647820800000 | 331.36 |
1647907200000 | 335.42 |
1647993600000 | 333.14 |
1648080000000 | 335.94 |
1648166400000 | 337.33 |
1648425600000 | 339.35 |
1648512000000 | 340.95 |
1648598400000 | 337.68 |
1648684800000 | 334.13 |
1648771200000 | 337.1 |
1649030400000 | 341.11 |
1649116800000 | 339.39 |
1649203200000 | 335.51 |
1649289600000 | 335.9 |
1649376000000 | 336.98 |
1649635200000 | 331.72 |
1649721600000 | 330.99 |
1649808000000 | 334.64 |
1649894400000 | 334.24 |
1650326400000 | 336.36 |
1650412800000 | 335.17 |
1650499200000 | 332.0899 |
1650585600000 | 325.52 |
1650844800000 | 326.8399 |
1650931200000 | 321.11 |
1651017600000 | 324.9 |
1651104000000 | 331.14 |
1651190400000 | 322.85 |
1651449600000 | 323.62 |
1651536000000 | 324.66 |
1651622400000 | 330.22 |
1651708800000 | 321.65 |
1651795200000 | 317.45 |
1652054400000 | 308.42 |
1652140800000 | 308.72 |
1652227200000 | 305.8 |
1652313600000 | 308.33 |
1652400000000 | 316.17 |
1652659200000 | 315.04 |
1652745600000 | 317.16 |
1652832000000 | 308.63 |
1652918400000 | 305.07 |
1653004800000 | 306.64 |
1653264000000 | 308.79 |
1653350400000 | 304.6 |
1653436800000 | 308.13 |
1653523200000 | 311.98 |
1653609600000 | 318.9 |
1653868800000 | 318.4 |
1653955200000 | 317.61 |
1654041600000 | 316.56 |
1654128000000 | 319.93 |
1654214400000 | 315.89 |
1654473600000 | 317.12 |
1654560000000 | 319.14 |
1654646400000 | 316.18 |
1654732800000 | 311.66 |
1654819200000 | 305.77 |
1655078400000 | 297.72 |
1655164800000 | 295.7799 |
1655251200000 | 299.3 |
1655337600000 | 289.47 |
1655424000000 | 289.85 |
1655683200000 | 288.74 |
1655769600000 | 293.47 |
1655856000000 | 291.95 |
1655942400000 | 295.18 |
1656028800000 | 302.71 |
1656288000000 | 301.8399 |
1656374400000 | 299.74 |
1656460800000 | 299.58 |
1656547200000 | 296.91 |
1656633600000 | 300.15 |
1656892800000 | 300.22 |
1656979200000 | 304.01 |
1657065600000 | 306.27 |
1657152000000 | 311.92 |
1657238400000 | 312.07 |
1657497600000 | 311.04 |
1657584000000 | 309.75 |
1657670400000 | 307 |
1657756800000 | 307.55 |
1657843200000 | 310.77 |
1658102400000 | 307.42 |
1658188800000 | 312.86 |
1658275200000 | 315.99 |
1658361600000 | 319 |
1658448000000 | 316.52 |
1658707200000 | 316.83 |
1658793600000 | 316.25 |
1658880000000 | 322.54 |
1658966400000 | 325.77 |
1659052800000 | 328.86 |
1659312000000 | 326.98 |
1659398400000 | 326.61 |
1659484800000 | 331.9 |
1659571200000 | 330.33 |
1659657600000 | 330.5899 |
1659916800000 | 329.81 |
1660003200000 | 327.69 |
1660089600000 | 330.61 |
1660176000000 | 330.9 |
1660262400000 | 337.88 |
1660521600000 | 340.46 |
1660608000000 | 341.1 |
1660694400000 | 339.13 |
1660780800000 | 340.7 |
1660867200000 | 338.91 |
1661126400000 | 335.27 |
1661212800000 | 333.9 |
1661299200000 | 334.35 |
1661385600000 | 338.61 |
1661472000000 | 328.74 |
1661731200000 | 326.49 |
1661817600000 | 323.6 |
1661904000000 | 319.41 |
1661990400000 | 320.91 |
1662076800000 | 317.5899 |
1662336000000 | 319.81 |
1662422400000 | 318.9 |
1662508800000 | 320.7799 |
1662595200000 | 323.48 |
1662681600000 | 326.58 |
1662940800000 | 328.21 |
1663027200000 | 320.07 |
1663113600000 | 320.3399 |
1663200000000 | 317.36 |
1663286400000 | 313.37 |
1663545600000 | 315.15 |
1663632000000 | 312.52 |
1663718400000 | 311.5899 |
1663804800000 | 310.13 |
1663891200000 | 307.24 |
1664150400000 | 305.16 |
1664236800000 | 305.5899 |
1664323200000 | 309.54 |
1664409600000 | 301 |
1664496000000 | 297.4 |
1664755200000 | 302.93 |
1664841600000 | 308.87 |
1664928000000 | 310.67 |
1665014400000 | 308.58 |
1665100800000 | 302.5899 |
1665360000000 | 302.21 |
1665446400000 | 299.46 |
1665532800000 | 298.71 |
1665619200000 | 303.54 |
1665705600000 | 298.3399 |
1665964800000 | 303.18 |
1666051200000 | 305.23 |
1666137600000 | 304.76 |
1666224000000 | 301.94 |
1666310400000 | 307.23 |
1666569600000 | 308.33 |
1666656000000 | 311.57 |
1666742400000 | 308.95 |
1666828800000 | 309.02 |
1666915200000 | 314.61 |
1667174400000 | 315.23 |
1667260800000 | 315.56 |
1667347200000 | 310.01 |
1667433600000 | 309.56 |
1667520000000 | 310.12 |
1667779200000 | 310.25 |
1667865600000 | 310.88 |
1667952000000 | 306.6 |
1668038400000 | 317.27 |
1668124800000 | 317.76 |
1668384000000 | 315.2799 |
1668470400000 | 316.99 |
1668556800000 | 313.2799 |
1668643200000 | 313.74 |
1668729600000 | 314.75 |
1668988800000 | 316.16 |
1669075200000 | 318.99 |
1669161600000 | 318.89 |
1669248000000 | 319.01 |
1669334400000 | 318.74 |
1669593600000 | 314.94 |
1669680000000 | 315.5299 |
1669766400000 | 323.99 |
1669852800000 | 320.8399 |
1669939200000 | 320.2 |
1670198400000 | 314.4 |
1670284800000 | 311.23 |
1670371200000 | 310.35 |
1670457600000 | 311.05 |
1670544000000 | 310.51 |
1670803200000 | 313.29 |
1670889600000 | 313.74 |
1670976000000 | 312.39 |
1671062400000 | 304.37 |
1671148800000 | 301.76 |
1671408000000 | 300.45 |
1671494400000 | 299.61 |
1671580800000 | 304.2 |
1671667200000 | 301.04 |
1671753600000 | 301.69 |
1672099200000 | 300.22 |
1672185600000 | 298.18 |
1672272000000 | 301.07 |
1672358400000 | 299.87 |
1672617600000 | 300.45 |
1672704000000 | 303.05 |
1672790400000 | 304.35 |
1672876800000 | 303.31 |
1672963200000 | 307.31 |
1673222400000 | 305.2 |
1673308800000 | 306.48 |
1673395200000 | 309.0899 |
1673481600000 | 309.96 |
1673568000000 | 311.24 |
1673827200000 | 311.33 |
1673913600000 | 312.2 |
1674000000000 | 308.96 |
1674086400000 | 306.76 |
1674172800000 | 309.95 |
1674432000000 | 312.31 |
1674518400000 | 312.22 |
1674604800000 | 311.62 |
1674691200000 | 315.33 |
1674777600000 | 316.67 |
1675036800000 | 312.8399 |
1675123200000 | 315.8399 |
1675209600000 | 316.91 |
1675296000000 | 320.66 |
1675382400000 | 320.0299 |
1675641600000 | 320.55 |
1675728000000 | 324.72 |
1675814400000 | 322.06 |
1675900800000 | 319.92 |
1675987200000 | 321.47 |
1676246400000 | 323.13 |
1676332800000 | 323.56 |
1676419200000 | 325.02 |
1676505600000 | 322.42 |
1676592000000 | 321.35 |
1676851200000 | 321.1 |
1676937600000 | 316.39 |
1677024000000 | 316.81 |
1677110400000 | 318.5899 |
1677196800000 | 316.66 |
1677456000000 | 316.73 |
1677542400000 | 315.88 |
1677628800000 | 313.04 |
1677715200000 | 316.2 |
1677801600000 | 321.06 |
1678060800000 | 319.44 |
1678147200000 | 317.63 |
1678233600000 | 318.69 |
1678320000000 | 314.55 |
1678406400000 | 307.21 |
1678665600000 | 304.35 |
1678752000000 | 307.89 |
1678838400000 | 309.23 |
1678924800000 | 311.24 |
1679011200000 | 308.11 |
1679270400000 | 308.14 |
1679356800000 | 310.49 |
1679443200000 | 307.31 |
1679529600000 | 306.0299 |
1679616000000 | 308.97 |
1679875200000 | 309.41 |
1679961600000 | 308.0899 |
1680048000000 | 312.14 |
1680134400000 | 312.5 |
1680220800000 | 317.5 |
1680480000000 | 317.8 |
1680566400000 | 314.87 |
1680652800000 | 314.85 |
1680739200000 | 315.13 |
1681171200000 | 316.19 |
1681257600000 | 314.15 |
1681344000000 | 316.04 |
1681430400000 | 316.8399 |
1681689600000 | 319.67 |
1681776000000 | 319.31 |
1681862400000 | 319.1 |
1681948800000 | 317.35 |
1682035200000 | 317.66 |
1682294400000 | 316.39 |
1682380800000 | 313.7799 |
1682467200000 | 311.19 |
1682553600000 | 316.06 |
1682640000000 | 317.5299 |
1682899200000 | 319.06 |
1682985600000 | 316.1 |
1683072000000 | 313.45 |
1683158400000 | 313.32 |
1683244800000 | 317.89 |
1683504000000 | 318.27 |
1683590400000 | 318.49 |
1683676800000 | 318.94 |
1683763200000 | 319.7799 |
1683849600000 | 320.7799 |
1684108800000 | 321.92 |
1684195200000 | 320.12 |
1684281600000 | 323.36 |
1684368000000 | 327.25 |
1684454400000 | 327.05 |
1684713600000 | 327.11 |
1684800000000 | 324.41 |
1684886400000 | 321.54 |
1684972800000 | 323.77 |
1685059200000 | 328.21 |
1685318400000 | 328.37 |
1685404800000 | 327.46 |
1685491200000 | 326.66 |
1685577600000 | 328.31 |
1685664000000 | 333.2 |
1685923200000 | 333.42 |
1686009600000 | 334.77 |
1686096000000 | 332.55 |
1686182400000 | 332.49 |
1686268800000 | 333.48 |
1686528000000 | 336.3399 |
1686614400000 | 337.43 |
1686700800000 | 337.31 |
1686787200000 | 338.58 |
1686873600000 | 337.67 |
1687132800000 | 336.79 |
1687219200000 | 335.81 |
1687305600000 | 332.66 |
1687392000000 | 332.97 |
1687478400000 | 332.0299 |
1687737600000 | 330.23 |
1687824000000 | 332.08 |
1687910400000 | 334.14 |
1687996800000 | 335.37 |
1688083200000 | 338.5299 |
1688342400000 | 339.21 |
1688428800000 | 339.32 |
1688515200000 | 338.85 |
1688601600000 | 335.01 |
1688688000000 | 332.43 |
1688947200000 | 332.46 |
1689033600000 | 334.38 |
1689120000000 | 334.4 |
1689206400000 | 335.87 |
1689292800000 | 334.56 |
1689552000000 | 335.36 |
1689638400000 | 337.71 |
1689724800000 | 339.77 |
1689811200000 | 338.66 |
1689897600000 | 339.47 |
1690156800000 | 341.38 |
1690243200000 | 343.47 |
1690329600000 | 342.38 |
1690416000000 | 343.68 |
1690502400000 | 345 |
1690761600000 | 345.89 |
1690848000000 | 345.62 |
1690934400000 | 341.73 |
1691020800000 | 340.3 |
1691107200000 | 337.2799 |
1691366400000 | 339.7 |
1691452800000 | 339.5299 |
1691539200000 | 336.91 |
1691625600000 | 337.0299 |
1691712000000 | 336.86 |
1691971200000 | 339.52 |
1692057600000 | 335.56 |
1692144000000 | 333.94 |
1692230400000 | 331.47 |
1692316800000 | 331.32 |
1692576000000 | 332.52 |
1692662400000 | 333.6 |
1692748800000 | 337.12 |
1692835200000 | 333.76 |
1692921600000 | 336.42 |
1693180800000 | 338.11 |
1693267200000 | 342.04 |
1693353600000 | 340.82 |
1693440000000 | 342.66 |
1693526400000 | 344.37 |
1693785600000 | 345.18 |
1693872000000 | 345.74 |
1693958400000 | 343.75 |
1694044800000 | 342.83 |
1694131200000 | 342.56 |
1694390400000 | 344.24 |
1694476800000 | 343.44 |
1694563200000 | 342.8 |
1694649600000 | 348.07 |
1694736000000 | 345.46 |
1694995200000 | 344.35 |
1695081600000 | 343.4 |
1695168000000 | 340.9 |
1695254400000 | 337.01 |
1695340800000 | 336.46 |
1695600000000 | 338.88 |
1695686400000 | 334.58 |
1695772800000 | 336.1 |
1695859200000 | 336.43 |
1695945600000 | 335.67 |
1696204800000 | 337.1 |
1696291200000 | 332.91 |
1696377600000 | 333.95 |
1696464000000 | 333.68 |
1696550400000 | 336.85 |
1696809600000 | 337.77 |
1696896000000 | 339.68 |
1696982400000 | 340.24 |
1697068800000 | 340.8 |
1697155200000 | 339.39 |
1697414400000 | 340.57 |
1697500800000 | 339.98 |
1697587200000 | 336.68 |
1697673600000 | 332.45 |
1697760000000 | 327.92 |
1698019200000 | 326.29 |
1698105600000 | 328.97 |
1698192000000 | 326.1 |
1698278400000 | 323.61 |
1698364800000 | 321.8399 |
1698624000000 | 323.61 |
1698710400000 | 326.41 |
1698796800000 | 331.05 |
1698883200000 | 334.93 |
1698969600000 | 335.14 |
1699228800000 | 335.73 |
1699315200000 | 337.5 |
1699401600000 | 337.08 |
1699488000000 | 335.8399 |
1699574400000 | 339.8 |
1699833600000 | 339.63 |
1699920000000 | 342.01 |
1700006400000 | 342.58 |
1700092800000 | 341.96 |
1700179200000 | 343.07 |
1700438400000 | 343.89 |
1700524800000 | 343.43 |
1700611200000 | 346.0899 |
1700697600000 | 345.22 |
1700784000000 | 345.04 |
1701043200000 | 344.54 |
1701129600000 | 343.5 |
1701216000000 | 344.0299 |
1701302400000 | 347.16 |
1701388800000 | 351.47 |
1701648000000 | 350.48 |
1701734400000 | 350.61 |
1701820800000 | 351.07 |
1701907200000 | 353.2 |
1701993600000 | 354.79 |
1702252800000 | 356.68 |
1702339200000 | 356.99 |
1702425600000 | 360.27 |
1702512000000 | 357.04 |
1702598400000 | 359.44 |
1702857600000 | 359.82 |
1702944000000 | 359.92 |
1703030400000 | 356.91 |
1703116800000 | 359 |
1703203200000 | 359.01 |
1703635200000 | 358.85 |
1703721600000 | 359.32 |
1703808000000 | 360.18 |
1704153600000 | 360.51 |
1704240000000 | 358 |
1704326400000 | 356.4 |
1704412800000 | 356.41 |
1704672000000 | 360.71 |
1704758400000 | 361.86 |
1704844800000 | 362.0899 |
1704931200000 | 362.5299 |
1705017600000 | 363.12 |
1705276800000 | 363.24 |
1705363200000 | 363.71 |
1705449600000 | 361.5899 |
1705536000000 | 364.2 |
1705622400000 | 366.93 |
1705881600000 | 368.58 |
1705968000000 | 370.5299 |
1706054400000 | 369.71 |
1706140800000 | 372.88 |
1706227200000 | 372.06 |
1706486400000 | 376.74 |
1706572800000 | 375.36 |
1706659200000 | 371.25 |
1706745600000 | 374.92 |
1706832000000 | 378.57 |
1707091200000 | 379.7 |
1707177600000 | 380.26 |
1707264000000 | 382.32 |
1707350400000 | 382.27 |
1707436800000 | 383.39 |
1707696000000 | 383.86 |
1707782400000 | 380.94 |
1707868800000 | 383.91 |
1707955200000 | 385.17 |
1708041600000 | 384.42 |
1708300800000 | 384.8 |
1708387200000 | 381.3 |
1708473600000 | 381.37 |
1708560000000 | 388.44 |
1708646400000 | 388.51 |
1708905600000 | 386.83 |
1708992000000 | 387.64 |
1709078400000 | 387 |
1709164800000 | 389.22 |
1709251200000 | 392.15 |
1709510400000 | 391.02 |
1709596800000 | 387.57 |
1709683200000 | 388.7 |
1709769600000 | 392.1 |
1709856000000 | 389.6 |
1710115200000 | 388.95 |
1710201600000 | 393.0899 |
1710288000000 | 391.7 |
1710374400000 | 392.04 |
1710460800000 | 389.61 |
1710720000000 | 391.64 |
1710806400000 | 394.01 |
1710892800000 | 396.67 |
1710979200000 | 398.97 |
1711065600000 | 399.88 |
1711324800000 | 397.97 |
1711411200000 | 397.68 |
1711497600000 | 400.45 |
1711584000000 | 401.13 |
1712016000000 | 398.01 |
1712102400000 | 396.66 |
1712188800000 | 392.42 |
1712275200000 | 396.05 |
1712534400000 | 395.46 |
1712620800000 | 395.7 |
1712707200000 | 395.64 |
1712793600000 | 398.93 |
1712880000000 | 397.0299 |
1713139200000 | 393.0899 |
1713225600000 | 390.47 |
1713312000000 | 388.08 |
1713398400000 | 387.17 |
1713484800000 | 383.1 |
1713744000000 | 387.2799 |
1713830400000 | 390.3399 |
1713916800000 | 390.74 |
1714003200000 | 387.82 |
1714089600000 | 392.31 |
1714348800000 | 392.62 |
1714435200000 | 388.67 |
1714521600000 | 387.58 |
1714608000000 | 390.73 |
1714694400000 | 392.83 |
1714953600000 | 395.96 |
1715040000000 | 397.14 |
1715126400000 | 397.37 |
1715212800000 | 398.13 |
1715299200000 | 399.74 |
1715558400000 | 398.56 |
1715644800000 | 399.48 |
1715731200000 | 402.81 |
1715817600000 | 401.93 |
1715904000000 | 401.87 |
1716163200000 | 402.94 |
1716249600000 | 403.4 |
1716336000000 | 402.9 |
1716422400000 | 401.4 |
1716508800000 | 402.47 |
1716768000000 | 402.77 |
1716854400000 | 401.81 |
1716940800000 | 400.07 |
1717027200000 | 397.81 |
1717113600000 | 399.88 |
1717372800000 | 400.69 |
1717459200000 | 400.63 |
1717545600000 | 404.75 |
1717632000000 | 405.13 |
1717718400000 | 406.43 |
1717977600000 | 409.79 |
1718064000000 | 410.01 |
1718150400000 | 409.97 |
1718236800000 | 411.68 |
1718323200000 | 413.55 |
1718582400000 | 414.47 |
1718668800000 | 415.3399 |
1718755200000 | 415.08 |
1718841600000 | 415.38 |
1718928000000 | 415.4 |
1719187200000 | 413.38 |
1719273600000 | 416.1 |
1719360000000 | 416.83 |
1719446400000 | 415.81 |
1719532800000 | 414.51 |
1719792000000 | 415.14 |
1719878400000 | 416.63 |
1719964800000 | 417.23 |
1720051200000 | 417.98 |
1720137600000 | 418.86 |
1720396800000 | 418.82 |
1720483200000 | 419.19 |
1720569600000 | 422.9 |
1720656000000 | 419.83 |
1720742400000 | 421.32 |
1721001600000 | 421.1 |
1721088000000 | 423.92 |
1721174400000 | 417.55 |
1721260800000 | 414.94 |
1721347200000 | 412.96 |
1721606400000 | 416.83 |
1721692800000 | 417.95 |
1721779200000 | 409.86 |
1721865600000 | 406.48 |
1721952000000 | 410.33 |
1722211200000 | 412.23 |
1722297600000 | 410.81 |
1722384000000 | 417.31 |
1722470400000 | 411.88 |
1722556800000 | 398.77 |
1722816000000 | 384.11 |
1722902400000 | 390.62 |
1722988800000 | 389.41 |
1723075200000 | 396.81 |
1723161600000 | 398.67 |
1723420800000 | 398.21 |
1723507200000 | 404.11 |
1723593600000 | 403.8399 |
1723680000000 | 411.27 |
1723766400000 | 413.04 |
1724025600000 | 414.24 |
1724112000000 | 412.55 |
1724198400000 | 413.89 |
1724284800000 | 411.52 |
1724371200000 | 414.02 |
1724630400000 | 412.95 |
1724716800000 | 414.04 |
1724803200000 | 413.49 |
1724889600000 | 415.67 |
1724976000000 | 419.18 |
1725235200000 | 419 |
1725321600000 | 412.92 |
1725408000000 | 409.26 |
1725494400000 | 408.46 |
1725580800000 | 401.55 |
1725840000000 | 407.61 |
1725926400000 | 409.56 |
1726012800000 | 413.15 |
1726099200000 | 415.91 |
1726185600000 | 416.79 |
1726444800000 | 416.02 |
1726531200000 | 415.91 |
1726617600000 | 414.89 |
1726704000000 | 421.53 |
1726790400000 | 419.32 |
1727049600000 | 420.91 |
1727136000000 | 421.79 |
1727222400000 | 420.35 |
1727308800000 | 423.7 |
1727395200000 | 423.9 |
1727654400000 | 423.82 |
1727740800000 | 423.04 |
1727827200000 | 423.6 |
1727913600000 | 423.06 |
1728000000000 | 427.47 |
1728259200000 | 425.15 |
1728345600000 | 427.49 |
1728432000000 | 431.17 |
1728518400000 | 431.57 |
1728604800000 | 433.02 |
1728864000000 | 436.64 |
1728950400000 | 434.27 |
1729036800000 | 435.72 |
1729123200000 | 438.16 |
1729209600000 | 438.91 |
1729468800000 | 438.23 |
1729555200000 | 438.03 |
1729641600000 | 435.25 |
1729728000000 | 435.59 |
1729814400000 | 434.19 |
1730073600000 | 436.04 |
1730160000000 | 437.24 |
1730246400000 | 433.01 |
1730332800000 | 425.99 |
STOXX Global 1800 ESG-X | STOXX Global 1800 | |
---|---|---|
2017 | 7.99521367067 | 7.9189553508929 |
2018 | -4.3692159649275 | -4.5350910335097 |
2019 | 31.073379998964 | 30.52915109881 |
2020 | 8.156602391479 | 6.7968944433825 |
2021 | 30.289977422847 | 30.034557547534 |
2022 | -13.872393436585 | -13.050272471624 |
2023 | 20.456465108675 | 19.392561692271 |
2024 | 22.384297099076 | 22.477170981211 |
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 | CH0476174237 | SXWPESGX | SXWPESGX INDEX | .SXWPESGX |
Net Return EUR | CH0476174153 | SXWRESGX | SXWRESGX INDEX | .SXWRESGX |
Gross Return EUR | CH0476174138 | SXWWESGX | SXWWESGX INDEX | .SXWWESGX |
Gross Return USD | CH0476174492 | SXWZESGX | SXWZESGX INDEX | .SXWZESGX |
Net Return USD | CH0476173866 | SXWVESGX | SXWVESGX INDEX | .SXWVESGX |
Price USD | CH0476174195 | SXWLESGX | SXWLESGX INDEX | .SXWLESGX |
Quick Facts
Weighting | Free-float market cap weighted |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | May. 29, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 5.407% |
NVIDIA Corp. | Technology | USA | 5.141% |
Microsoft Corp. | Technology | USA | 4.755% |
Amazon.com Inc. | Retail | USA | 2.808% |
META PLATFORMS CLASS A | Technology | USA | 1.952% |
ALPHABET CLASS C | Technology | USA | 1.518% |
BROADCOM | Technology | USA | 1.244% |
Eli Lilly & Co. | Health Care | USA | 1.115% |
TESLA | Automobiles and Parts | USA | 1.093% |
JPMorgan Chase & Co. | Banks | USA | 0.994% |
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-X
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.