Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Target TE
Index Description
STOXX ESG Target TE Indices aim to minimize tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma�s Risk Model and Optimizer to construct the indices.
Key facts
- STOXX ESG Target TE Indices minimize the tracking error to the benchmark index.
- The aggregate ESG scores of the STOXX ESG Target TE Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
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 Target TE | N/A | 102.2 | 0.1 | 0.1 | 4.9 | 0.0 | 4.8 | 0.0 | 8.6 |
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 | 27.8 |
---|---|
Industrial Goods and Services | 11.4 |
Health Care | 11.4 |
Banks | 6.2 |
Retail | 5.6 |
Energy | 4.4 |
Financial Services | 3.9 |
Insurance | 3.5 |
Telecommunications | 3.3 |
Utilities | 2.8 |
Country weighting
USA | 70.1 |
---|---|
Japan | 7.0 |
UK | 3.6 |
France | 3.0 |
Canada | 2.9 |
Switzerland | 2.6 |
Australia | 2.1 |
Germany | 2.0 |
Netherlands | 1.2 |
Italy | 1.0 |
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 Target TE | 0.5 | 17.8 | 29.5 | 26.0 | 78.5 | N/A | N/A | 29.9 | 8.1 | 12.4 |
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 Target TE | N/A | N/A | 11.1 | 14.1 | 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 Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.4 | 0.6 | 0.6 | 0.7 | 0.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -2.3 | -0.8 | -0.5 | -0.4 | 0.0 |
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 Target TE
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 Target TE | 23.5 | 20.1 | 22.1 | 22.1 | 3.5 | 2.0 | 2.2 | 27.5 |
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 Target TE | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.52 |
1332288000000 | 99.44 |
1332374400000 | 98.84 |
1332460800000 | 98.6 |
1332720000000 | 99.25 |
1332806400000 | 99.27 |
1332892800000 | 98.92 |
1332979200000 | 98.43 |
1333065600000 | 98.62 |
1333324800000 | 99.65 |
1333411200000 | 98.86 |
1333497600000 | 98.63 |
1333584000000 | 98.93 |
1334016000000 | 96.46 |
1334102400000 | 96.73 |
1334188800000 | 97.71 |
1334275200000 | 97.17 |
1334534400000 | 97.21 |
1334620800000 | 98.11 |
1334707200000 | 98.04 |
1334793600000 | 97.47 |
1334880000000 | 97.34 |
1335139200000 | 96.63 |
1335225600000 | 96.68 |
1335312000000 | 97.87 |
1335398400000 | 98.11 |
1335484800000 | 98.29 |
1335744000000 | 98.17 |
1335830400000 | 98.42 |
1335916800000 | 98.58 |
1336003200000 | 98.08 |
1336089600000 | 96.96 |
1336348800000 | 97.13 |
1336435200000 | 96.8 |
1336521600000 | 96.6 |
1336608000000 | 96.72 |
1336694400000 | 96.67 |
1336953600000 | 96.08 |
1337040000000 | 95.79 |
1337126400000 | 95.27 |
1337212800000 | 94.52 |
1337299200000 | 93.39 |
1337558400000 | 94.1 |
1337644800000 | 94.88 |
1337731200000 | 95.16 |
1337817600000 | 95.43 |
1337904000000 | 95.73 |
1338163200000 | 95.7 |
1338249600000 | 96.71 |
1338336000000 | 96.25 |
1338422400000 | 96.15 |
1338508800000 | 94.13 |
1338768000000 | 92.97 |
1338854400000 | 93.82 |
1338940800000 | 95.67 |
1339027200000 | 95.77 |
1339113600000 | 96.3 |
1339372800000 | 95.63 |
1339459200000 | 96.64 |
1339545600000 | 95.63 |
1339632000000 | 95.92 |
1339718400000 | 96.65 |
1339977600000 | 97.26 |
1340064000000 | 97.72 |
1340150400000 | 97.69 |
1340236800000 | 96.72 |
1340323200000 | 97.18 |
1340582400000 | 96.2 |
1340668800000 | 96.41 |
1340755200000 | 97.46 |
1340841600000 | 97.58 |
1340928000000 | 98.41 |
1341187200000 | 99.57 |
1341273600000 | 100.27 |
1341360000000 | 100.92 |
1341446400000 | 101.31 |
1341532800000 | 100.89 |
1341792000000 | 100.56 |
1341878400000 | 100.47 |
1341964800000 | 100.52 |
1342051200000 | 100.07 |
1342137600000 | 101.08 |
1342396800000 | 101.1 |
1342483200000 | 101.65 |
1342569600000 | 102.08 |
1342656000000 | 102.88 |
1342742400000 | 102.32 |
1343001600000 | 101.12 |
1343088000000 | 100.63 |
1343174400000 | 100.19 |
1343260800000 | 100.99 |
1343347200000 | 102.3 |
1343606400000 | 103.71 |
1343692800000 | 102.87 |
1343779200000 | 102.86 |
1343865600000 | 102.9 |
1343952000000 | 103.39 |
1344211200000 | 103.5 |
1344297600000 | 104.13 |
1344384000000 | 104.65 |
1344470400000 | 105.18 |
1344556800000 | 105.15 |
1344816000000 | 104.67 |
1344902400000 | 105.04 |
1344988800000 | 105.34 |
1345075200000 | 105.56 |
1345161600000 | 106.35 |
1345420800000 | 105.97 |
1345507200000 | 105.14 |
1345593600000 | 104.79 |
1345680000000 | 103.67 |
1345766400000 | 104.26 |
1346025600000 | 104.36 |
1346112000000 | 103.7 |
1346198400000 | 103.98 |
1346284800000 | 103.32 |
1346371200000 | 103.03 |
1346630400000 | 103.34 |
1346716800000 | 103.01 |
1346803200000 | 102.59 |
1346889600000 | 104.31 |
1346976000000 | 104.09 |
1347235200000 | 103.78 |
1347321600000 | 103.69 |
1347408000000 | 103.77 |
1347494400000 | 104.57 |
1347580800000 | 104.09 |
1347840000000 | 103.79 |
1347926400000 | 104.11 |
1348012800000 | 104.44 |
1348099200000 | 104.74 |
1348185600000 | 104.75 |
1348444800000 | 104.85 |
1348531200000 | 104.19 |
1348617600000 | 103.8 |
1348704000000 | 104.5 |
1348790400000 | 103.77 |
1349049600000 | 104.06 |
1349136000000 | 103.85 |
1349222400000 | 104.08 |
1349308800000 | 104.08 |
1349395200000 | 104.08 |
1349654400000 | 104.15 |
1349740800000 | 103.78 |
1349827200000 | 103.11 |
1349913600000 | 103.07 |
1350000000000 | 102.65 |
1350259200000 | 103.43 |
1350345600000 | 104.06 |
1350432000000 | 104.05 |
1350518400000 | 104.35 |
1350604800000 | 103.48 |
1350864000000 | 103.03 |
1350950400000 | 102.26 |
1351036800000 | 102.11 |
1351123200000 | 102.49 |
1351209600000 | 102.47 |
1351468800000 | 102.39 |
1351555200000 | 102.19 |
1351641600000 | 102.29 |
1351728000000 | 103.3 |
1351814400000 | 103.51 |
1352073600000 | 103.84 |
1352160000000 | 104.34 |
1352246400000 | 103.09 |
1352332800000 | 102.32 |
1352419200000 | 102.44 |
1352678400000 | 102.3 |
1352764800000 | 102.18 |
1352851200000 | 100.93 |
1352937600000 | 100.21 |
1353024000000 | 100.85 |
1353283200000 | 102.16 |
1353369600000 | 102.32 |
1353456000000 | 102.41 |
1353542400000 | 102.44 |
1353628800000 | 102.99 |
1353888000000 | 102.76 |
1353974400000 | 102.8 |
1354060800000 | 103.31 |
1354147200000 | 103.66 |
1354233600000 | 103.44 |
1354492800000 | 102.89 |
1354579200000 | 102.75 |
1354665600000 | 103.05 |
1354752000000 | 103.99 |
1354838400000 | 104.58 |
1355097600000 | 104.73 |
1355184000000 | 104.82 |
1355270400000 | 104.64 |
1355356800000 | 103.97 |
1355443200000 | 103.62 |
1355702400000 | 103.97 |
1355788800000 | 104.58 |
1355875200000 | 104.34 |
1355961600000 | 104.74 |
1356048000000 | 104.45 |
1356307200000 | 104.08 |
1356566400000 | 103.73 |
1356652800000 | 103.05 |
1356912000000 | 104.2 |
1357084800000 | 105.98 |
1357171200000 | 106.89 |
1357257600000 | 107.71 |
1357516800000 | 107 |
1357603200000 | 106.9 |
1357689600000 | 107.44 |
1357776000000 | 106.96 |
1357862400000 | 106.19 |
1358121600000 | 105.88 |
1358208000000 | 106.26 |
1358294400000 | 106.4 |
1358380800000 | 106.46 |
1358467200000 | 107.21 |
1358726400000 | 107.13 |
1358812800000 | 107.69 |
1358899200000 | 107.71 |
1358985600000 | 107.17 |
1359072000000 | 107.04 |
1359331200000 | 106.98 |
1359417600000 | 107.48 |
1359504000000 | 106.71 |
1359590400000 | 106.47 |
1359676800000 | 106.37 |
1359936000000 | 106.2 |
1360022400000 | 106.82 |
1360108800000 | 107.08 |
1360195200000 | 107.84 |
1360281600000 | 108.57 |
1360540800000 | 108.2 |
1360627200000 | 108.13 |
1360713600000 | 108.38 |
1360800000000 | 108.97 |
1360886400000 | 108.55 |
1361145600000 | 108.71 |
1361232000000 | 109.55 |
1361318400000 | 108.7 |
1361404800000 | 108.46 |
1361491200000 | 109.78 |
1361750400000 | 108.55 |
1361836800000 | 109.34 |
1361923200000 | 110.04 |
1362009600000 | 110.82 |
1362096000000 | 111.33 |
1362355200000 | 111.36 |
1362441600000 | 112.48 |
1362528000000 | 112.89 |
1362614400000 | 112.4 |
1362700800000 | 113.58 |
1362960000000 | 113.81 |
1363046400000 | 113.63 |
1363132800000 | 113.99 |
1363219200000 | 114.57 |
1363305600000 | 114.2 |
1363564800000 | 114.04 |
1363651200000 | 114.36 |
1363737600000 | 114.43 |
1363824000000 | 114.02 |
1363910400000 | 113.88 |
1364169600000 | 114.43 |
1364256000000 | 115.13 |
1364342400000 | 115.59 |
1364428800000 | 115.51 |
1364860800000 | 115.67 |
1364947200000 | 114.8 |
1365033600000 | 114.48 |
1365120000000 | 112.68 |
1365379200000 | 113.4 |
1365465600000 | 113.59 |
1365552000000 | 114.92 |
1365638400000 | 115.4 |
1365724800000 | 115.19 |
1365984000000 | 113.38 |
1366070400000 | 113.59 |
1366156800000 | 112.97 |
1366243200000 | 112.14 |
1366329600000 | 112.75 |
1366588800000 | 113.54 |
1366675200000 | 114.96 |
1366761600000 | 115.7 |
1366848000000 | 116.24 |
1366934400000 | 115.94 |
1367193600000 | 116.23 |
1367280000000 | 116.01 |
1367366400000 | 115.19 |
1367452800000 | 116.41 |
1367539200000 | 117.01 |
1367798400000 | 117.46 |
1367884800000 | 117.98 |
1367971200000 | 118.14 |
1368057600000 | 118.22 |
1368144000000 | 119.35 |
1368403200000 | 119.5 |
1368489600000 | 120.22 |
1368576000000 | 121.78 |
1368662400000 | 121.07 |
1368748800000 | 122.05 |
1369008000000 | 122.42 |
1369094400000 | 122.45 |
1369180800000 | 121.89 |
1369267200000 | 120.1 |
1369353600000 | 119.82 |
1369612800000 | 119.41 |
1369699200000 | 120.89 |
1369785600000 | 119.16 |
1369872000000 | 118.52 |
1369958400000 | 117.74 |
1370217600000 | 117.25 |
1370304000000 | 116.99 |
1370390400000 | 115.08 |
1370476800000 | 114.44 |
1370563200000 | 115.45 |
1370822400000 | 115.95 |
1370908800000 | 114.48 |
1370995200000 | 113.6 |
1371081600000 | 114.39 |
1371168000000 | 114.05 |
1371427200000 | 115.02 |
1371513600000 | 115.07 |
1371600000000 | 114.39 |
1371686400000 | 112.33 |
1371772800000 | 112.44 |
1372032000000 | 111.19 |
1372118400000 | 112.25 |
1372204800000 | 113.98 |
1372291200000 | 114.81 |
1372377600000 | 114.67 |
1372636800000 | 115.16 |
1372723200000 | 115.25 |
1372809600000 | 115.42 |
1372896000000 | 116.59 |
1372982400000 | 117.38 |
1373241600000 | 117.76 |
1373328000000 | 119.36 |
1373414400000 | 119.08 |
1373500800000 | 119.28 |
1373587200000 | 119.27 |
1373846400000 | 119.51 |
1373932800000 | 118.64 |
1374019200000 | 119.28 |
1374105600000 | 119.88 |
1374192000000 | 119.65 |
1374451200000 | 119.7 |
1374537600000 | 119.4 |
1374624000000 | 119.12 |
1374710400000 | 119 |
1374796800000 | 118.62 |
1375056000000 | 118.21 |
1375142400000 | 118.35 |
1375228800000 | 117.95 |
1375315200000 | 119.73 |
1375401600000 | 119.97 |
1375660800000 | 120.14 |
1375747200000 | 119.41 |
1375833600000 | 118.66 |
1375920000000 | 118.75 |
1376006400000 | 118.98 |
1376265600000 | 119.29 |
1376352000000 | 120.09 |
1376438400000 | 119.86 |
1376524800000 | 118.53 |
1376611200000 | 117.83 |
1376870400000 | 117.17 |
1376956800000 | 116.42 |
1377043200000 | 116.05 |
1377129600000 | 116.92 |
1377216000000 | 117.25 |
1377475200000 | 117.21 |
1377561600000 | 115.56 |
1377648000000 | 115.6 |
1377734400000 | 116.7 |
1377820800000 | 116.4 |
1378080000000 | 117.11 |
1378166400000 | 117.77 |
1378252800000 | 118.23 |
1378339200000 | 119.02 |
1378425600000 | 119.06 |
1378684800000 | 119.22 |
1378771200000 | 120.18 |
1378857600000 | 120.28 |
1378944000000 | 120.07 |
1379030400000 | 120.55 |
1379289600000 | 120.75 |
1379376000000 | 120.82 |
1379462400000 | 121.91 |
1379548800000 | 121.09 |
1379635200000 | 120.66 |
1379894400000 | 120.42 |
1379980800000 | 120.27 |
1380067200000 | 120.03 |
1380153600000 | 120.54 |
1380240000000 | 119.84 |
1380499200000 | 119 |
1380585600000 | 119.88 |
1380672000000 | 119.11 |
1380758400000 | 118.23 |
1380844800000 | 118.81 |
1381104000000 | 118.15 |
1381190400000 | 116.96 |
1381276800000 | 117.48 |
1381363200000 | 119.45 |
1381449600000 | 119.99 |
1381708800000 | 120.19 |
1381795200000 | 120.59 |
1381881600000 | 121.65 |
1381968000000 | 121.39 |
1382054400000 | 121.99 |
1382313600000 | 122.29 |
1382400000000 | 122.26 |
1382486400000 | 121.47 |
1382572800000 | 121.7 |
1382659200000 | 121.82 |
1382918400000 | 122.14 |
1383004800000 | 122.61 |
1383091200000 | 122.42 |
1383177600000 | 123.29 |
1383264000000 | 123.88 |
1383523200000 | 124.13 |
1383609600000 | 124.1 |
1383696000000 | 124.33 |
1383782400000 | 124.2 |
1383868800000 | 125.15 |
1384128000000 | 124.94 |
1384214400000 | 124.5 |
1384300800000 | 125.08 |
1384387200000 | 125.48 |
1384473600000 | 125.96 |
1384732800000 | 125.56 |
1384819200000 | 125.09 |
1384905600000 | 125.29 |
1384992000000 | 125.74 |
1385078400000 | 125.7 |
1385337600000 | 125.95 |
1385424000000 | 125.3 |
1385510400000 | 125.41 |
1385596800000 | 125.5 |
1385683200000 | 125.32 |
1385942400000 | 125.28 |
1386028800000 | 124.35 |
1386115200000 | 123.93 |
1386201600000 | 122.57 |
1386288000000 | 123.41 |
1386547200000 | 123.43 |
1386633600000 | 122.65 |
1386720000000 | 121.44 |
1386806400000 | 120.83 |
1386892800000 | 120.94 |
1387152000000 | 121.53 |
1387238400000 | 121.31 |
1387324800000 | 122.61 |
1387411200000 | 123.92 |
1387497600000 | 124.52 |
1387756800000 | 125.01 |
1387843200000 | 125.54 |
1388102400000 | 125.7 |
1388361600000 | 125.57 |
1388448000000 | 126.2 |
1388620800000 | 126.07 |
1388707200000 | 126.62 |
1388966400000 | 125.89 |
1389052800000 | 126.64 |
1389139200000 | 126.89 |
1389225600000 | 126.75 |
1389312000000 | 126.64 |
1389571200000 | 126.07 |
1389657600000 | 126.25 |
1389744000000 | 127.77 |
1389830400000 | 127.63 |
1389916800000 | 127.86 |
1390176000000 | 127.82 |
1390262400000 | 128.18 |
1390348800000 | 128.18 |
1390435200000 | 126.25 |
1390521600000 | 123.77 |
1390780800000 | 122.81 |
1390867200000 | 123.38 |
1390953600000 | 122.96 |
1391040000000 | 123.9 |
1391126400000 | 123.91 |
1391385600000 | 121.63 |
1391472000000 | 121.5 |
1391558400000 | 121.57 |
1391644800000 | 122.56 |
1391731200000 | 123.79 |
1391990400000 | 123.94 |
1392076800000 | 124.99 |
1392163200000 | 126.06 |
1392249600000 | 125.74 |
1392336000000 | 126.1 |
1392595200000 | 126.21 |
1392681600000 | 126.23 |
1392768000000 | 125.79 |
1392854400000 | 126.17 |
1392940800000 | 126.17 |
1393200000000 | 127 |
1393286400000 | 127.05 |
1393372800000 | 127.27 |
1393459200000 | 127.37 |
1393545600000 | 126.77 |
1393804800000 | 125.6 |
1393891200000 | 127.59 |
1393977600000 | 127.79 |
1394064000000 | 127.47 |
1394150400000 | 126.95 |
1394409600000 | 126.43 |
1394496000000 | 126.31 |
1394582400000 | 125.49 |
1394668800000 | 124.24 |
1394755200000 | 123.47 |
1395014400000 | 124.44 |
1395100800000 | 125.4 |
1395187200000 | 124.9 |
1395273600000 | 125.8 |
1395360000000 | 125.78 |
1395619200000 | 125.23 |
1395705600000 | 126.08 |
1395792000000 | 125.97 |
1395878400000 | 126.35 |
1395964800000 | 126.89 |
1396224000000 | 127.51 |
1396310400000 | 128.08 |
1396396800000 | 128.64 |
1396483200000 | 129.05 |
1396569600000 | 128.67 |
1396828800000 | 126.9 |
1396915200000 | 126.74 |
1397001600000 | 127.26 |
1397088000000 | 125.36 |
1397174400000 | 123.99 |
1397433600000 | 125.14 |
1397520000000 | 125.2 |
1397606400000 | 126.75 |
1397692800000 | 126.88 |
1398124800000 | 128.16 |
1398211200000 | 127.72 |
1398297600000 | 127.96 |
1398384000000 | 127.03 |
1398643200000 | 127.17 |
1398729600000 | 128.11 |
1398816000000 | 128.06 |
1398902400000 | 128.24 |
1398988800000 | 128.13 |
1399248000000 | 128.1 |
1399334400000 | 127.23 |
1399420800000 | 127.42 |
1399507200000 | 128.3 |
1399593600000 | 129.03 |
1399852800000 | 129.9 |
1399939200000 | 130.63 |
1400025600000 | 130.47 |
1400112000000 | 129.51 |
1400198400000 | 129.77 |
1400457600000 | 129.74 |
1400544000000 | 129.41 |
1400630400000 | 130.35 |
1400716800000 | 130.89 |
1400803200000 | 131.56 |
1401062400000 | 131.78 |
1401148800000 | 132.48 |
1401235200000 | 132.53 |
1401321600000 | 132.95 |
1401408000000 | 132.84 |
1401667200000 | 133.45 |
1401753600000 | 133.22 |
1401840000000 | 133.4 |
1401926400000 | 134.05 |
1402012800000 | 134.53 |
1402272000000 | 135.1 |
1402358400000 | 135.5 |
1402444800000 | 135.34 |
1402531200000 | 134.75 |
1402617600000 | 135.12 |
1402876800000 | 134.7 |
1402963200000 | 135.13 |
1403049600000 | 135.54 |
1403136000000 | 135.83 |
1403222400000 | 136.27 |
1403481600000 | 135.97 |
1403568000000 | 135.25 |
1403654400000 | 134.96 |
1403740800000 | 135.34 |
1403827200000 | 135.13 |
1404086400000 | 134.87 |
1404172800000 | 135.83 |
1404259200000 | 136.25 |
1404345600000 | 137.24 |
1404432000000 | 137.39 |
1404691200000 | 136.64 |
1404777600000 | 135.49 |
1404864000000 | 135.52 |
1404950400000 | 135.02 |
1405036800000 | 135.15 |
1405296000000 | 135.71 |
1405382400000 | 135.93 |
1405468800000 | 137.16 |
1405555200000 | 136.07 |
1405641600000 | 136.85 |
1405900800000 | 136.37 |
1405987200000 | 137.77 |
1406073600000 | 138.07 |
1406160000000 | 138.14 |
1406246400000 | 137.87 |
1406505600000 | 137.81 |
1406592000000 | 137.83 |
1406678400000 | 137.82 |
1406764800000 | 135.82 |
1406851200000 | 134.62 |
1407110400000 | 135.04 |
1407196800000 | 134.6 |
1407283200000 | 134.29 |
1407369600000 | 133.68 |
1407456000000 | 133.47 |
1407715200000 | 134.67 |
1407801600000 | 134.81 |
1407888000000 | 135.38 |
1407974400000 | 135.91 |
1408060800000 | 135.8 |
1408320000000 | 137.03 |
1408406400000 | 138.13 |
1408492800000 | 138.59 |
1408579200000 | 139.15 |
1408665600000 | 139.22 |
1408924800000 | 140.39 |
1409011200000 | 140.65 |
1409097600000 | 140.81 |
1409184000000 | 140.62 |
1409270400000 | 140.98 |
1409529600000 | 141.36 |
1409616000000 | 141.44 |
1409702400000 | 141.74 |
1409788800000 | 143.38 |
1409875200000 | 143.58 |
1410134400000 | 143.17 |
1410220800000 | 142.71 |
1410307200000 | 142.91 |
1410393600000 | 142.76 |
1410480000000 | 142.18 |
1410739200000 | 142.02 |
1410825600000 | 142.4 |
1410912000000 | 142.47 |
1410998400000 | 143.59 |
1411084800000 | 144.23 |
1411344000000 | 143.36 |
1411430400000 | 142.07 |
1411516800000 | 143.42 |
1411603200000 | 142.26 |
1411689600000 | 143.25 |
1411948800000 | 142.9 |
1412035200000 | 143.19 |
1412121600000 | 141.97 |
1412208000000 | 140.29 |
1412294400000 | 142.5 |
1412553600000 | 142.22 |
1412640000000 | 139.99 |
1412726400000 | 140.33 |
1412812800000 | 138.41 |
1412899200000 | 137.18 |
1413158400000 | 135.41 |
1413244800000 | 135.27 |
1413331200000 | 133 |
1413417600000 | 132.62 |
1413504000000 | 134.5 |
1413763200000 | 135.42 |
1413849600000 | 138.05 |
1413936000000 | 138.39 |
1414022400000 | 139.66 |
1414108800000 | 140.12 |
1414368000000 | 139.6 |
1414454400000 | 140.64 |
1414540800000 | 140.7 |
1414627200000 | 142.58 |
1414713600000 | 145.25 |
1414972800000 | 145.04 |
1415059200000 | 144.07 |
1415145600000 | 145.81 |
1415232000000 | 146.59 |
1415318400000 | 146.74 |
1415577600000 | 147.12 |
1415664000000 | 147.54 |
1415750400000 | 146.8 |
1415836800000 | 146.93 |
1415923200000 | 146.97 |
1416182400000 | 147.06 |
1416268800000 | 147.35 |
1416355200000 | 146.95 |
1416441600000 | 147.02 |
1416528000000 | 149.48 |
1416787200000 | 149.47 |
1416873600000 | 149.11 |
1416960000000 | 149.1 |
1417046400000 | 149.46 |
1417132800000 | 149.26 |
1417392000000 | 148.28 |
1417478400000 | 149.62 |
1417564800000 | 150.92 |
1417651200000 | 149.31 |
1417737600000 | 151.24 |
1417996800000 | 150.31 |
1418083200000 | 148.26 |
1418169600000 | 146.4 |
1418256000000 | 146.91 |
1418342400000 | 143.96 |
1418601600000 | 142.66 |
1418688000000 | 141.84 |
1418774400000 | 144.49 |
1418860800000 | 148.83 |
1418947200000 | 149.91 |
1419206400000 | 150.53 |
1419292800000 | 151.55 |
1419379200000 | 151.59 |
1419811200000 | 152.2 |
1419897600000 | 151.45 |
1419984000000 | 151.28 |
1420156800000 | 151.66 |
1420416000000 | 149.89 |
1420502400000 | 148.47 |
1420588800000 | 150.69 |
1420675200000 | 153.77 |
1420761600000 | 152.25 |
1421020800000 | 151.89 |
1421107200000 | 152.5 |
1421193600000 | 151.29 |
1421280000000 | 153.79 |
1421366400000 | 156.07 |
1421625600000 | 154.93 |
1421712000000 | 156.06 |
1421798400000 | 156.63 |
1421884800000 | 160.46 |
1421971200000 | 162.64 |
1422230400000 | 162.89 |
1422316800000 | 160.21 |
1422403200000 | 159.5 |
1422489600000 | 160 |
1422576000000 | 159.16 |
1422835200000 | 159.87 |
1422921600000 | 160.25 |
1423008000000 | 160.74 |
1423094400000 | 161.79 |
1423180800000 | 162.35 |
1423440000000 | 161.85 |
1423526400000 | 163.16 |
1423612800000 | 163.04 |
1423699200000 | 163.89 |
1423785600000 | 164.45 |
1424044800000 | 164.49 |
1424131200000 | 164.77 |
1424217600000 | 165.72 |
1424304000000 | 165.57 |
1424390400000 | 166.54 |
1424649600000 | 167.02 |
1424736000000 | 167.7 |
1424822400000 | 167.55 |
1424908800000 | 169.44 |
1424995200000 | 169.27 |
1425254400000 | 169.93 |
1425340800000 | 169.31 |
1425427200000 | 170.4 |
1425513600000 | 171.32 |
1425600000000 | 171.88 |
1425859200000 | 172.08 |
1425945600000 | 171.38 |
1426032000000 | 173.4 |
1426118400000 | 174.62 |
1426204800000 | 175.37 |
1426464000000 | 176.48 |
1426550400000 | 175.67 |
1426636800000 | 176.76 |
1426723200000 | 176.8 |
1426809600000 | 176.38 |
1427068800000 | 174.54 |
1427155200000 | 174.35 |
1427241600000 | 171.49 |
1427328000000 | 171.41 |
1427414400000 | 172 |
1427673600000 | 174.11 |
1427760000000 | 173.99 |
1427846400000 | 173.36 |
1427932800000 | 172.5 |
1428364800000 | 174.3 |
1428451200000 | 175.76 |
1428537600000 | 178.22 |
1428624000000 | 179.87 |
1428883200000 | 180.04 |
1428969600000 | 178.77 |
1429056000000 | 180.62 |
1429142400000 | 179.28 |
1429228800000 | 176.32 |
1429488000000 | 177.7 |
1429574400000 | 178.19 |
1429660800000 | 179.07 |
1429747200000 | 178.3 |
1429833600000 | 178.02 |
1430092800000 | 177.91 |
1430179200000 | 176.59 |
1430265600000 | 173.2 |
1430352000000 | 170.65 |
1430438400000 | 171.23 |
1430697600000 | 172.5 |
1430784000000 | 170.39 |
1430870400000 | 167.87 |
1430956800000 | 169.01 |
1431043200000 | 172.25 |
1431302400000 | 172.74 |
1431388800000 | 170.91 |
1431475200000 | 169.89 |
1431561600000 | 170.76 |
1431648000000 | 170.24 |
1431907200000 | 171.6 |
1431993600000 | 174.8 |
1432080000000 | 175.15 |
1432166400000 | 175.55 |
1432252800000 | 176.42 |
1432512000000 | 176.48 |
1432598400000 | 176.32 |
1432684800000 | 177.96 |
1432771200000 | 177.08 |
1432857600000 | 175.21 |
1433116800000 | 176.19 |
1433203200000 | 172.88 |
1433289600000 | 171.53 |
1433376000000 | 169.92 |
1433462400000 | 171.04 |
1433721600000 | 168.84 |
1433808000000 | 168.2 |
1433894400000 | 169.8 |
1433980800000 | 171.16 |
1434067200000 | 169.73 |
1434326400000 | 168.74 |
1434412800000 | 169.64 |
1434499200000 | 169.44 |
1434585600000 | 168.61 |
1434672000000 | 169.12 |
1434931200000 | 170.24 |
1435017600000 | 173.5 |
1435104000000 | 172.49 |
1435190400000 | 171.96 |
1435276800000 | 172.3 |
1435536000000 | 168.42 |
1435622400000 | 168.32 |
1435708800000 | 170.04 |
1435795200000 | 169.94 |
1435881600000 | 169.7 |
1436140800000 | 168.56 |
1436227200000 | 170.28 |
1436313600000 | 166.56 |
1436400000000 | 167.94 |
1436486400000 | 168.46 |
1436745600000 | 172.44 |
1436832000000 | 173.66 |
1436918400000 | 174.23 |
1437004800000 | 176.42 |
1437091200000 | 176.95 |
1437350400000 | 176.89 |
1437436800000 | 175.34 |
1437523200000 | 174.85 |
1437609600000 | 173.14 |
1437696000000 | 171.68 |
1437955200000 | 168.51 |
1438041600000 | 170.7 |
1438128000000 | 172.09 |
1438214400000 | 173.67 |
1438300800000 | 172.39 |
1438560000000 | 173.25 |
1438646400000 | 173.14 |
1438732800000 | 174.94 |
1438819200000 | 173.3 |
1438905600000 | 172.41 |
1439164800000 | 173.7 |
1439251200000 | 171 |
1439337600000 | 168.14 |
1439424000000 | 169.04 |
1439510400000 | 169.51 |
1439769600000 | 170.6 |
1439856000000 | 170.89 |
1439942400000 | 168.78 |
1440028800000 | 163.96 |
1440115200000 | 157.99 |
1440374400000 | 148.76 |
1440460800000 | 150.24 |
1440547200000 | 153.33 |
1440633600000 | 159.04 |
1440720000000 | 159.71 |
1440979200000 | 158.8 |
1441065600000 | 153.85 |
1441152000000 | 155.61 |
1441238400000 | 158.29 |
1441324800000 | 155.35 |
1441584000000 | 155.11 |
1441670400000 | 157.45 |
1441756800000 | 157.97 |
1441843200000 | 156.9 |
1441929600000 | 156.11 |
1442188800000 | 155.3 |
1442275200000 | 156.83 |
1442361600000 | 158.51 |
1442448000000 | 158.06 |
1442534400000 | 155.12 |
1442793600000 | 157.51 |
1442880000000 | 155.76 |
1442966400000 | 155.22 |
1443052800000 | 152.34 |
1443139200000 | 154.72 |
1443398400000 | 151.08 |
1443484800000 | 149.98 |
1443571200000 | 153.77 |
1443657600000 | 153.85 |
1443744000000 | 154.65 |
1444003200000 | 158.48 |
1444089600000 | 158.02 |
1444176000000 | 159.5 |
1444262400000 | 159.88 |
1444348800000 | 159.81 |
1444608000000 | 159.57 |
1444694400000 | 158.31 |
1444780800000 | 156.64 |
1444867200000 | 159.56 |
1444953600000 | 160.45 |
1445212800000 | 161.07 |
1445299200000 | 160.46 |
1445385600000 | 159.95 |
1445472000000 | 164.41 |
1445558400000 | 168.02 |
1445817600000 | 167.64 |
1445904000000 | 166.78 |
1445990400000 | 168.21 |
1446076800000 | 169.1 |
1446163200000 | 167.7 |
1446422400000 | 168.59 |
1446508800000 | 170.14 |
1446595200000 | 171.18 |
1446681600000 | 170.97 |
1446768000000 | 172.29 |
1447027200000 | 171.18 |
1447113600000 | 171.9 |
1447200000000 | 171.56 |
1447286400000 | 169.22 |
1447372800000 | 167.95 |
1447632000000 | 169.42 |
1447718400000 | 171.43 |
1447804800000 | 172.99 |
1447891200000 | 172.48 |
1447977600000 | 173.8 |
1448236800000 | 174.03 |
1448323200000 | 173.39 |
1448409600000 | 174.31 |
1448496000000 | 174.69 |
1448582400000 | 174.8 |
1448841600000 | 174.67 |
1448928000000 | 175.43 |
1449014400000 | 174.69 |
1449100800000 | 168.41 |
1449187200000 | 169.42 |
1449446400000 | 169.21 |
1449532800000 | 167.28 |
1449619200000 | 165.34 |
1449705600000 | 165.64 |
1449792000000 | 162.21 |
1450051200000 | 161.13 |
1450137600000 | 164 |
1450224000000 | 165.87 |
1450310400000 | 166.22 |
1450396800000 | 163.84 |
1450656000000 | 163.31 |
1450742400000 | 163.68 |
1450828800000 | 167.09 |
1450915200000 | 166.21 |
1451260800000 | 165.65 |
1451347200000 | 168.22 |
1451433600000 | 167.25 |
1451520000000 | 166.64 |
1451865600000 | 164.31 |
1451952000000 | 165.51 |
1452038400000 | 162.93 |
1452124800000 | 158.28 |
1452211200000 | 155.91 |
1452470400000 | 156.31 |
1452556800000 | 157.1 |
1452643200000 | 155.2 |
1452729600000 | 155.68 |
1452816000000 | 151.34 |
1453075200000 | 151.71 |
1453161600000 | 152.12 |
1453248000000 | 149.28 |
1453334400000 | 150.89 |
1453420800000 | 154.84 |
1453680000000 | 153.15 |
1453766400000 | 154.24 |
1453852800000 | 153.75 |
1453939200000 | 152.62 |
1454025600000 | 157.4 |
1454284800000 | 156.91 |
1454371200000 | 154.14 |
1454457600000 | 152.24 |
1454544000000 | 151.39 |
1454630400000 | 149.34 |
1454889600000 | 146.87 |
1454976000000 | 143.8 |
1455062400000 | 145.08 |
1455148800000 | 141.46 |
1455235200000 | 144.29 |
1455494400000 | 147.45 |
1455580800000 | 149.04 |
1455667200000 | 151.32 |
1455753600000 | 151.86 |
1455840000000 | 151.2 |
1456099200000 | 154.18 |
1456185600000 | 152.53 |
1456272000000 | 151.93 |
1456358400000 | 153.69 |
1456444800000 | 155.2 |
1456704000000 | 155.4 |
1456790400000 | 158.33 |
1456876800000 | 160.11 |
1456963200000 | 159.67 |
1457049600000 | 159.5 |
1457308800000 | 159.84 |
1457395200000 | 157.55 |
1457481600000 | 158.58 |
1457568000000 | 156.52 |
1457654400000 | 159.26 |
1457913600000 | 160.2 |
1458000000000 | 159.35 |
1458086400000 | 159.99 |
1458172800000 | 158.76 |
1458259200000 | 159.42 |
1458518400000 | 159.69 |
1458604800000 | 160.16 |
1458691200000 | 159.74 |
1458777600000 | 159.01 |
1459209600000 | 160.14 |
1459296000000 | 159.37 |
1459382400000 | 158.35 |
1459468800000 | 158.16 |
1459728000000 | 157.8 |
1459814400000 | 155.67 |
1459900800000 | 157.1 |
1459987200000 | 155.94 |
1460073600000 | 156.57 |
1460332800000 | 156.12 |
1460419200000 | 158.21 |
1460505600000 | 161.64 |
1460592000000 | 162.61 |
1460678400000 | 161.94 |
1460937600000 | 161.85 |
1461024000000 | 163.01 |
1461110400000 | 163.78 |
1461196800000 | 163.96 |
1461283200000 | 164.33 |
1461542400000 | 163.62 |
1461628800000 | 163.33 |
1461715200000 | 163.28 |
1461801600000 | 162.4 |
1461888000000 | 159.71 |
1462147200000 | 159.31 |
1462233600000 | 157.75 |
1462320000000 | 156.75 |
1462406400000 | 157.82 |
1462492800000 | 157.63 |
1462752000000 | 157.99 |
1462838400000 | 159.87 |
1462924800000 | 158.52 |
1463011200000 | 158.66 |
1463097600000 | 158.79 |
1463356800000 | 159.59 |
1463443200000 | 158.95 |
1463529600000 | 159.87 |
1463616000000 | 159.55 |
1463702400000 | 160.68 |
1463961600000 | 160.54 |
1464048000000 | 163.01 |
1464134400000 | 164.66 |
1464220800000 | 164.44 |
1464307200000 | 165.65 |
1464566400000 | 165.63 |
1464652800000 | 165.52 |
1464739200000 | 164.76 |
1464825600000 | 164.96 |
1464912000000 | 162.89 |
1465171200000 | 163.08 |
1465257600000 | 163.99 |
1465344000000 | 163.94 |
1465430400000 | 163.91 |
1465516800000 | 162.03 |
1465776000000 | 159.97 |
1465862400000 | 159.71 |
1465948800000 | 159.7 |
1466035200000 | 160.39 |
1466121600000 | 159.78 |
1466380800000 | 161.33 |
1466467200000 | 162.83 |
1466553600000 | 162.6 |
1466640000000 | 163.92 |
1466726400000 | 159.02 |
1466985600000 | 157.3 |
1467072000000 | 158.91 |
1467158400000 | 161.77 |
1467244800000 | 163.53 |
1467331200000 | 163.88 |
1467590400000 | 163.83 |
1467676800000 | 162.78 |
1467763200000 | 162.77 |
1467849600000 | 163.09 |
1467936000000 | 165.43 |
1468195200000 | 166.67 |
1468281600000 | 167.82 |
1468368000000 | 167.76 |
1468454400000 | 168.67 |
1468540800000 | 168.96 |
1468800000000 | 169.33 |
1468886400000 | 169.64 |
1468972800000 | 170.52 |
1469059200000 | 170.54 |
1469145600000 | 171.06 |
1469404800000 | 170.89 |
1469491200000 | 170.91 |
1469577600000 | 170.82 |
1469664000000 | 169.52 |
1469750400000 | 169.5 |
1470009600000 | 169.37 |
1470096000000 | 167.48 |
1470182400000 | 167.97 |
1470268800000 | 168.96 |
1470355200000 | 170.85 |
1470614400000 | 171.16 |
1470700800000 | 171.45 |
1470787200000 | 170.63 |
1470873600000 | 171.3 |
1470960000000 | 171.32 |
1471219200000 | 171.35 |
1471305600000 | 169.65 |
1471392000000 | 169.56 |
1471478400000 | 169.25 |
1471564800000 | 168.99 |
1471824000000 | 168.98 |
1471910400000 | 169.71 |
1471996800000 | 170.15 |
1472083200000 | 169.29 |
1472169600000 | 169.2 |
1472428800000 | 170.93 |
1472515200000 | 171.03 |
1472601600000 | 170.8 |
1472688000000 | 170.3 |
1472774400000 | 171.83 |
1473033600000 | 172.37 |
1473120000000 | 171.78 |
1473206400000 | 171.87 |
1473292800000 | 171.1 |
1473379200000 | 168.45 |
1473638400000 | 169.02 |
1473724800000 | 166.63 |
1473811200000 | 166.29 |
1473897600000 | 167.52 |
1473984000000 | 167.93 |
1474243200000 | 168.3 |
1474329600000 | 168.61 |
1474416000000 | 171.01 |
1474502400000 | 171.26 |
1474588800000 | 170.44 |
1474848000000 | 168.25 |
1474934400000 | 169.87 |
1475020800000 | 170.56 |
1475107200000 | 169.45 |
1475193600000 | 169.94 |
1475452800000 | 169.91 |
1475539200000 | 170.34 |
1475625600000 | 170.02 |
1475712000000 | 170.28 |
1475798400000 | 169.56 |
1476057600000 | 170.44 |
1476144000000 | 170.1 |
1476230400000 | 170.3 |
1476316800000 | 169.46 |
1476403200000 | 170.32 |
1476662400000 | 169.89 |
1476748800000 | 171.48 |
1476835200000 | 172.14 |
1476921600000 | 172.56 |
1477008000000 | 173.11 |
1477267200000 | 173.31 |
1477353600000 | 173.17 |
1477440000000 | 172.16 |
1477526400000 | 171.64 |
1477612800000 | 170.93 |
1477872000000 | 170.48 |
1477958400000 | 168.45 |
1478044800000 | 166.3 |
1478131200000 | 166.08 |
1478217600000 | 164.93 |
1478476800000 | 168.81 |
1478563200000 | 169.25 |
1478649600000 | 171.12 |
1478736000000 | 172.88 |
1478822400000 | 172.97 |
1479081600000 | 174.68 |
1479168000000 | 175.6 |
1479254400000 | 176.28 |
1479340800000 | 177.19 |
1479427200000 | 177.84 |
1479686400000 | 178.33 |
1479772800000 | 179.1 |
1479859200000 | 179.61 |
1479945600000 | 179.5 |
1480032000000 | 179.67 |
1480291200000 | 179.19 |
1480377600000 | 178.91 |
1480464000000 | 178.79 |
1480550400000 | 178.41 |
1480636800000 | 177.74 |
1480896000000 | 177.5 |
1480982400000 | 178.37 |
1481068800000 | 180.21 |
1481155200000 | 183.29 |
1481241600000 | 185.43 |
1481500800000 | 184.11 |
1481587200000 | 185.05 |
1481673600000 | 183.79 |
1481760000000 | 186.96 |
1481846400000 | 187.02 |
1482105600000 | 186.95 |
1482192000000 | 188.25 |
1482278400000 | 187.13 |
1482364800000 | 186.52 |
1482451200000 | 186.61 |
1482796800000 | 186.79 |
1482883200000 | 186.86 |
1482969600000 | 185.46 |
1483056000000 | 184.23 |
1483315200000 | 184.42 |
1483401600000 | 187.73 |
1483488000000 | 187.86 |
1483574400000 | 186.53 |
1483660800000 | 187.04 |
1483920000000 | 186.78 |
1484006400000 | 186.38 |
1484092800000 | 188.4 |
1484179200000 | 185.77 |
1484265600000 | 186.69 |
1484524800000 | 186.52 |
1484611200000 | 184.91 |
1484697600000 | 185.22 |
1484784000000 | 185.7 |
1484870400000 | 185.21 |
1485129600000 | 183.89 |
1485216000000 | 184.58 |
1485302400000 | 186.31 |
1485388800000 | 187.36 |
1485475200000 | 186.68 |
1485734400000 | 185.84 |
1485820800000 | 183.81 |
1485907200000 | 184.71 |
1485993600000 | 184.1 |
1486080000000 | 185.59 |
1486339200000 | 185.68 |
1486425600000 | 186.52 |
1486512000000 | 186.79 |
1486598400000 | 188.11 |
1486684800000 | 189.55 |
1486944000000 | 190.8 |
1487030400000 | 191.56 |
1487116800000 | 192.5 |
1487203200000 | 191.17 |
1487289600000 | 191.9 |
1487548800000 | 192.08 |
1487635200000 | 194.25 |
1487721600000 | 194.12 |
1487808000000 | 193.56 |
1487894400000 | 193.59 |
1488153600000 | 192.77 |
1488240000000 | 192.27 |
1488326400000 | 195.29 |
1488412800000 | 195.06 |
1488499200000 | 194.44 |
1488758400000 | 193.46 |
1488844800000 | 193.19 |
1488931200000 | 193.11 |
1489017600000 | 192.77 |
1489104000000 | 192.47 |
1489363200000 | 192.65 |
1489449600000 | 192.31 |
1489536000000 | 193.7 |
1489622400000 | 192.87 |
1489708800000 | 192.65 |
1489968000000 | 192.24 |
1490054400000 | 189.96 |
1490140800000 | 189.71 |
1490227200000 | 190.25 |
1490313600000 | 190.01 |
1490572800000 | 188.57 |
1490659200000 | 190.26 |
1490745600000 | 192.12 |
1490832000000 | 192.7 |
1490918400000 | 192.82 |
1491177600000 | 193.11 |
1491264000000 | 193.06 |
1491350400000 | 192.62 |
1491436800000 | 192.76 |
1491523200000 | 193.4 |
1491782400000 | 193.9 |
1491868800000 | 193.56 |
1491955200000 | 193.23 |
1492041600000 | 192.17 |
1492473600000 | 191.28 |
1492560000000 | 190.73 |
1492646400000 | 191.04 |
1492732800000 | 192 |
1492992000000 | 191.99 |
1493078400000 | 191.87 |
1493164800000 | 192.76 |
1493251200000 | 192.82 |
1493337600000 | 192.13 |
1493596800000 | 191.97 |
1493683200000 | 192.61 |
1493769600000 | 192.23 |
1493856000000 | 191.97 |
1493942400000 | 192.27 |
1494201600000 | 193.38 |
1494288000000 | 193.7 |
1494374400000 | 194.38 |
1494460800000 | 193.97 |
1494547200000 | 193.24 |
1494806400000 | 193.11 |
1494892800000 | 191.84 |
1494979200000 | 188.48 |
1495065600000 | 188.58 |
1495152000000 | 188.79 |
1495411200000 | 188.95 |
1495497600000 | 189.48 |
1495584000000 | 190.35 |
1495670400000 | 190.48 |
1495756800000 | 190.75 |
1496016000000 | 190.83 |
1496102400000 | 190.71 |
1496188800000 | 189.82 |
1496275200000 | 191.27 |
1496361600000 | 191.7 |
1496620800000 | 191.7 |
1496707200000 | 190.9 |
1496793600000 | 191.01 |
1496880000000 | 191.42 |
1496966400000 | 192.02 |
1497225600000 | 191.38 |
1497312000000 | 192.31 |
1497398400000 | 191.29 |
1497484800000 | 192.04 |
1497571200000 | 191.87 |
1497830400000 | 193.72 |
1497916800000 | 193.06 |
1498003200000 | 192.51 |
1498089600000 | 192.41 |
1498176000000 | 191.99 |
1498435200000 | 192.25 |
1498521600000 | 189.93 |
1498608000000 | 190.09 |
1498694400000 | 187.86 |
1498780800000 | 187.94 |
1499040000000 | 188.98 |
1499126400000 | 189.09 |
1499212800000 | 189.6 |
1499299200000 | 187.24 |
1499385600000 | 187.75 |
1499644800000 | 188.19 |
1499731200000 | 187.44 |
1499817600000 | 189.14 |
1499904000000 | 189.79 |
1499990400000 | 190.25 |
1500249600000 | 189.91 |
1500336000000 | 188.04 |
1500422400000 | 189.81 |
1500508800000 | 188.43 |
1500595200000 | 187.63 |
1500854400000 | 187.37 |
1500940800000 | 187.69 |
1501027200000 | 188.17 |
1501113600000 | 187.7 |
1501200000000 | 186.23 |
1501459200000 | 185.74 |
1501545600000 | 186.31 |
1501632000000 | 185.66 |
1501718400000 | 185.23 |
1501804800000 | 187.1 |
1502064000000 | 186.82 |
1502150400000 | 187.29 |
1502236800000 | 186.79 |
1502323200000 | 184.82 |
1502409600000 | 183.96 |
1502668800000 | 185.46 |
1502755200000 | 186.23 |
1502841600000 | 186.91 |
1502928000000 | 184.63 |
1503014400000 | 183.91 |
1503273600000 | 183.08 |
1503360000000 | 185.04 |
1503446400000 | 183.95 |
1503532800000 | 183.76 |
1503619200000 | 183.29 |
1503878400000 | 182.2 |
1503964800000 | 181.01 |
1504051200000 | 182.88 |
1504137600000 | 184.44 |
1504224000000 | 185.21 |
1504483200000 | 184.5 |
1504569600000 | 183.62 |
1504656000000 | 183.81 |
1504742400000 | 183.35 |
1504828800000 | 183.21 |
1505088000000 | 185.44 |
1505174400000 | 186.47 |
1505260800000 | 186.92 |
1505347200000 | 187.34 |
1505433600000 | 186.3 |
1505692800000 | 186.62 |
1505779200000 | 186.81 |
1505865600000 | 186.78 |
1505952000000 | 187.12 |
1506038400000 | 186.82 |
1506297600000 | 187.94 |
1506384000000 | 189.01 |
1506470400000 | 189.97 |
1506556800000 | 189.63 |
1506643200000 | 189.79 |
1506902400000 | 191.5 |
1506988800000 | 191.64 |
1507075200000 | 191.68 |
1507161600000 | 192.91 |
1507248000000 | 192.44 |
1507507200000 | 192.22 |
1507593600000 | 191.75 |
1507680000000 | 191.56 |
1507766400000 | 191.46 |
1507852800000 | 192.14 |
1508112000000 | 192.91 |
1508198400000 | 193.41 |
1508284800000 | 193.41 |
1508371200000 | 192.52 |
1508457600000 | 193.74 |
1508716800000 | 193.95 |
1508803200000 | 193.82 |
1508889600000 | 192.3 |
1508976000000 | 194.31 |
1509062400000 | 197.16 |
1509321600000 | 196.42 |
1509408000000 | 196.23 |
1509494400000 | 197.2 |
1509580800000 | 196.49 |
1509667200000 | 197.68 |
1509926400000 | 198.25 |
1510012800000 | 198.57 |
1510099200000 | 198.84 |
1510185600000 | 197.3 |
1510272000000 | 196.56 |
1510531200000 | 195.99 |
1510617600000 | 194.18 |
1510704000000 | 192.3 |
1510790400000 | 194.22 |
1510876800000 | 193.81 |
1511136000000 | 194.56 |
1511222400000 | 195.99 |
1511308800000 | 195.35 |
1511395200000 | 194.74 |
1511481600000 | 193.76 |
1511740800000 | 193.74 |
1511827200000 | 195.63 |
1511913600000 | 196.05 |
1512000000000 | 196.02 |
1512086400000 | 196.2 |
1512345600000 | 196.64 |
1512432000000 | 196.2 |
1512518400000 | 196.36 |
1512604800000 | 196.79 |
1512691200000 | 198.39 |
1512950400000 | 198.45 |
1513036800000 | 199.7 |
1513123200000 | 199.31 |
1513209600000 | 198.4 |
1513296000000 | 199.21 |
1513555200000 | 200.2 |
1513641600000 | 199.53 |
1513728000000 | 198.33 |
1513814400000 | 199.08 |
1513900800000 | 199.47 |
1514332800000 | 198.83 |
1514419200000 | 198.44 |
1514505600000 | 197.02 |
1514851200000 | 197.41 |
1514937600000 | 198.46 |
1515024000000 | 199.33 |
1515110400000 | 201.32 |
1515369600000 | 202.39 |
1515456000000 | 203.57 |
1515542400000 | 202.73 |
1515628800000 | 202.37 |
1515715200000 | 201.89 |
1515974400000 | 200.63 |
1516060800000 | 200.93 |
1516147200000 | 201.77 |
1516233600000 | 201.53 |
1516320000000 | 202.77 |
1516579200000 | 203.51 |
1516665600000 | 203.6 |
1516752000000 | 202.26 |
1516838400000 | 200.46 |
1516924800000 | 202.91 |
1517184000000 | 202.78 |
1517270400000 | 199.94 |
1517356800000 | 198.99 |
1517443200000 | 198.87 |
1517529600000 | 195.74 |
1517788800000 | 190.14 |
1517875200000 | 190.62 |
1517961600000 | 191.6 |
1518048000000 | 187.31 |
1518134400000 | 188.04 |
1518393600000 | 189.77 |
1518480000000 | 188.87 |
1518566400000 | 190.3 |
1518652800000 | 191.42 |
1518739200000 | 192.6 |
1518998400000 | 193.23 |
1519084800000 | 193.19 |
1519171200000 | 192.69 |
1519257600000 | 192.71 |
1519344000000 | 195.28 |
1519603200000 | 197.23 |
1519689600000 | 196.35 |
1519776000000 | 194.93 |
1519862400000 | 192.69 |
1519948800000 | 190.5 |
1520208000000 | 191.67 |
1520294400000 | 191.52 |
1520380800000 | 191.35 |
1520467200000 | 193.34 |
1520553600000 | 195.57 |
1520812800000 | 196.06 |
1520899200000 | 194.06 |
1520985600000 | 193.77 |
1521072000000 | 194.29 |
1521158400000 | 195.11 |
1521417600000 | 192.28 |
1521504000000 | 193.18 |
1521590400000 | 193 |
1521676800000 | 189.17 |
1521763200000 | 184.94 |
1522022400000 | 186.58 |
1522108800000 | 186.27 |
1522195200000 | 186.57 |
1522281600000 | 188.86 |
1522713600000 | 187.77 |
1522800000000 | 188.59 |
1522886400000 | 191.34 |
1522972800000 | 188.46 |
1523232000000 | 188.56 |
1523318400000 | 190.57 |
1523404800000 | 189.38 |
1523491200000 | 191.14 |
1523577600000 | 190.89 |
1523836800000 | 191.33 |
1523923200000 | 192.95 |
1524009600000 | 193.03 |
1524096000000 | 192.64 |
1524182400000 | 192.6 |
1524441600000 | 193.32 |
1524528000000 | 192.24 |
1524614400000 | 192.52 |
1524700800000 | 194.89 |
1524787200000 | 195.57 |
1525046400000 | 195.06 |
1525132800000 | 196.3 |
1525219200000 | 195.99 |
1525305600000 | 195.57 |
1525392000000 | 197.62 |
1525651200000 | 198.49 |
1525737600000 | 199.35 |
1525824000000 | 200.61 |
1525910400000 | 201.61 |
1525996800000 | 201.44 |
1526256000000 | 201.51 |
1526342400000 | 201.76 |
1526428800000 | 203.33 |
1526515200000 | 203.71 |
1526601600000 | 203.75 |
1526860800000 | 204.98 |
1526947200000 | 204.52 |
1527033600000 | 204.94 |
1527120000000 | 204.15 |
1527206400000 | 204.73 |
1527465600000 | 204.92 |
1527552000000 | 203.54 |
1527638400000 | 204.2 |
1527724800000 | 202.41 |
1527811200000 | 204.13 |
1528070400000 | 204.93 |
1528156800000 | 205.11 |
1528243200000 | 204.78 |
1528329600000 | 204.19 |
1528416000000 | 205.24 |
1528675200000 | 205.3 |
1528761600000 | 205.77 |
1528848000000 | 205.48 |
1528934400000 | 207.69 |
1529020800000 | 207.61 |
1529280000000 | 206.72 |
1529366400000 | 206.1 |
1529452800000 | 206.32 |
1529539200000 | 204.85 |
1529625600000 | 205.2 |
1529884800000 | 201.74 |
1529971200000 | 202.23 |
1530057600000 | 202.26 |
1530144000000 | 202.75 |
1530230400000 | 202.04 |
1530489600000 | 202.4 |
1530576000000 | 201.68 |
1530662400000 | 201.77 |
1530748800000 | 202.17 |
1530835200000 | 202.94 |
1531094400000 | 204.6 |
1531180800000 | 205.29 |
1531267200000 | 203.46 |
1531353600000 | 205.47 |
1531440000000 | 206.25 |
1531699200000 | 205.43 |
1531785600000 | 206.31 |
1531872000000 | 207.4 |
1531958400000 | 207.3 |
1532044800000 | 206 |
1532304000000 | 206.12 |
1532390400000 | 207.13 |
1532476800000 | 208.92 |
1532563200000 | 209.33 |
1532649600000 | 208.88 |
1532908800000 | 207.2 |
1532995200000 | 207.87 |
1533081600000 | 207.99 |
1533168000000 | 208.75 |
1533254400000 | 209.97 |
1533513600000 | 210.66 |
1533600000000 | 210.99 |
1533686400000 | 210.75 |
1533772800000 | 211.06 |
1533859200000 | 211.29 |
1534118400000 | 210.41 |
1534204800000 | 212.23 |
1534291200000 | 211.5 |
1534377600000 | 211.49 |
1534464000000 | 211.9 |
1534723200000 | 212.18 |
1534809600000 | 211.2 |
1534896000000 | 210.26 |
1534982400000 | 210.06 |
1535068800000 | 210.35 |
1535328000000 | 211.32 |
1535414400000 | 210.83 |
1535500800000 | 211.87 |
1535587200000 | 211.64 |
1535673600000 | 211.59 |
1535932800000 | 211.48 |
1536019200000 | 211.59 |
1536105600000 | 209.38 |
1536192000000 | 208.56 |
1536278400000 | 208.74 |
1536537600000 | 209 |
1536624000000 | 209.71 |
1536710400000 | 209.42 |
1536796800000 | 209.71 |
1536883200000 | 210.31 |
1537142400000 | 209.48 |
1537228800000 | 210.26 |
1537315200000 | 211.4 |
1537401600000 | 211.76 |
1537488000000 | 212.16 |
1537747200000 | 210.9 |
1537833600000 | 211.04 |
1537920000000 | 211.43 |
1538006400000 | 212.54 |
1538092800000 | 213.17 |
1538352000000 | 214.22 |
1538438400000 | 214.35 |
1538524800000 | 214.6 |
1538611200000 | 213.25 |
1538697600000 | 212.15 |
1538956800000 | 212.16 |
1539043200000 | 211.65 |
1539129600000 | 206 |
1539216000000 | 201.17 |
1539302400000 | 202.83 |
1539561600000 | 201.45 |
1539648000000 | 205.03 |
1539734400000 | 205.81 |
1539820800000 | 204.19 |
1539907200000 | 203.83 |
1540166400000 | 203.39 |
1540252800000 | 201.54 |
1540339200000 | 198.51 |
1540425600000 | 200.12 |
1540512000000 | 198.23 |
1540771200000 | 197.7 |
1540857600000 | 200.25 |
1540944000000 | 203.04 |
1541030400000 | 203.43 |
1541116800000 | 203.48 |
1541376000000 | 203.48 |
1541462400000 | 204.16 |
1541548800000 | 206.43 |
1541635200000 | 207.38 |
1541721600000 | 206.91 |
1541980800000 | 205.51 |
1542067200000 | 204.89 |
1542153600000 | 203.44 |
1542240000000 | 204.35 |
1542326400000 | 203.67 |
1542585600000 | 200.65 |
1542672000000 | 198.17 |
1542758400000 | 199.3 |
1542844800000 | 199.05 |
1542931200000 | 199.42 |
1543190400000 | 201.76 |
1543276800000 | 202.91 |
1543363200000 | 205.99 |
1543449600000 | 204.31 |
1543536000000 | 206.31 |
1543795200000 | 208.07 |
1543881600000 | 203.31 |
1543968000000 | 202.6 |
1544054400000 | 200.02 |
1544140800000 | 197.46 |
1544400000000 | 196.36 |
1544486400000 | 197.43 |
1544572800000 | 198.86 |
1544659200000 | 199.25 |
1544745600000 | 197.17 |
1545004800000 | 193.76 |
1545091200000 | 192.6 |
1545177600000 | 190.26 |
1545264000000 | 187.36 |
1545350400000 | 184.76 |
1545609600000 | 181.64 |
1545868800000 | 187.49 |
1545955200000 | 187.81 |
1546214400000 | 189.19 |
1546387200000 | 190.06 |
1546473600000 | 186.7 |
1546560000000 | 191.35 |
1546819200000 | 192.02 |
1546905600000 | 193.84 |
1546992000000 | 194.19 |
1547078400000 | 194.71 |
1547164800000 | 195.45 |
1547424000000 | 194.77 |
1547510400000 | 196.82 |
1547596800000 | 197.73 |
1547683200000 | 198.88 |
1547769600000 | 201.66 |
1548028800000 | 201.72 |
1548115200000 | 199.92 |
1548201600000 | 199.61 |
1548288000000 | 200.29 |
1548374400000 | 201.37 |
1548633600000 | 199.41 |
1548720000000 | 199.88 |
1548806400000 | 201.55 |
1548892800000 | 202.43 |
1548979200000 | 202.67 |
1549238400000 | 204.2 |
1549324800000 | 205.77 |
1549411200000 | 206.02 |
1549497600000 | 204.26 |
1549584000000 | 204.18 |
1549843200000 | 205.16 |
1549929600000 | 206.95 |
1550016000000 | 207.96 |
1550102400000 | 207.71 |
1550188800000 | 209.98 |
1550448000000 | 209.86 |
1550534400000 | 209.65 |
1550620800000 | 210.09 |
1550707200000 | 209.71 |
1550793600000 | 210.9 |
1551052800000 | 211.28 |
1551139200000 | 211.19 |
1551225600000 | 210.71 |
1551312000000 | 210.1 |
1551398400000 | 210.99 |
1551657600000 | 211.58 |
1551744000000 | 211.59 |
1551830400000 | 210.54 |
1551916800000 | 210.48 |
1552003200000 | 209.33 |
1552262400000 | 211.96 |
1552348800000 | 212.02 |
1552435200000 | 212.62 |
1552521600000 | 213.01 |
1552608000000 | 213.85 |
1552867200000 | 214.5 |
1552953600000 | 214.66 |
1553040000000 | 213.59 |
1553126400000 | 215.08 |
1553212800000 | 213.32 |
1553472000000 | 211.62 |
1553558400000 | 214.13 |
1553644800000 | 213.99 |
1553731200000 | 214.46 |
1553817600000 | 216 |
1554076800000 | 218.59 |
1554163200000 | 219.26 |
1554249600000 | 219.76 |
1554336000000 | 219.93 |
1554422400000 | 220.55 |
1554681600000 | 220.1 |
1554768000000 | 218.94 |
1554854400000 | 220 |
1554940800000 | 219.41 |
1555027200000 | 219.98 |
1555286400000 | 220.31 |
1555372800000 | 220.67 |
1555459200000 | 220.54 |
1555545600000 | 221.68 |
1555977600000 | 223.6 |
1556064000000 | 223.39 |
1556150400000 | 224.23 |
1556236800000 | 224.73 |
1556496000000 | 224.84 |
1556582400000 | 224.54 |
1556668800000 | 222.93 |
1556755200000 | 223.22 |
1556841600000 | 224.8 |
1557100800000 | 223.62 |
1557187200000 | 220.57 |
1557273600000 | 219.91 |
1557360000000 | 218.06 |
1557446400000 | 218.53 |
1557705600000 | 214.61 |
1557792000000 | 216.54 |
1557878400000 | 217.77 |
1557964800000 | 220.02 |
1558051200000 | 219.45 |
1558310400000 | 218.29 |
1558396800000 | 219.4 |
1558483200000 | 219.35 |
1558569600000 | 216.97 |
1558656000000 | 216.69 |
1558915200000 | 217.05 |
1559001600000 | 216.21 |
1559088000000 | 214.84 |
1559174400000 | 215.38 |
1559260800000 | 212.95 |
1559520000000 | 211.99 |
1559606400000 | 214.7 |
1559692800000 | 216.05 |
1559779200000 | 216.57 |
1559865600000 | 217.87 |
1560124800000 | 219.04 |
1560211200000 | 219.59 |
1560297600000 | 218.95 |
1560384000000 | 220.08 |
1560470400000 | 220.39 |
1560729600000 | 220.24 |
1560816000000 | 223.08 |
1560902400000 | 223.67 |
1560988800000 | 224.58 |
1561075200000 | 223.45 |
1561334400000 | 222.2 |
1561420800000 | 220.84 |
1561507200000 | 220.42 |
1561593600000 | 221.47 |
1561680000000 | 222.36 |
1561939200000 | 225.07 |
1562025600000 | 226.22 |
1562112000000 | 228.03 |
1562198400000 | 228.24 |
1562284800000 | 228.4 |
1562544000000 | 227.33 |
1562630400000 | 227.25 |
1562716800000 | 227.11 |
1562803200000 | 227.54 |
1562889600000 | 228.4 |
1563148800000 | 228.35 |
1563235200000 | 228.54 |
1563321600000 | 227.4 |
1563408000000 | 227.62 |
1563494400000 | 227.24 |
1563753600000 | 227.63 |
1563840000000 | 230.37 |
1563926400000 | 231.41 |
1564012800000 | 230.05 |
1564099200000 | 231.61 |
1564358400000 | 231.36 |
1564444800000 | 230.25 |
1564531200000 | 228.78 |
1564617600000 | 229.02 |
1564704000000 | 225.59 |
1564963200000 | 218.39 |
1565049600000 | 219.47 |
1565136000000 | 219.46 |
1565222400000 | 223.24 |
1565308800000 | 222.19 |
1565568000000 | 220.07 |
1565654400000 | 222.36 |
1565740800000 | 218.35 |
1565827200000 | 218.68 |
1565913600000 | 221.53 |
1566172800000 | 224.18 |
1566259200000 | 223.06 |
1566345600000 | 224.7 |
1566432000000 | 224.57 |
1566518400000 | 220.27 |
1566777600000 | 221.3 |
1566864000000 | 221.66 |
1566950400000 | 222.92 |
1567036800000 | 225.37 |
1567123200000 | 227.21 |
1567382400000 | 227.98 |
1567468800000 | 227.06 |
1567555200000 | 228.07 |
1567641600000 | 230.44 |
1567728000000 | 230.94 |
1567987200000 | 230.8 |
1568073600000 | 231.08 |
1568160000000 | 233.57 |
1568246400000 | 233.63 |
1568332800000 | 233.01 |
1568592000000 | 233.6 |
1568678400000 | 233.13 |
1568764800000 | 232.88 |
1568851200000 | 233.42 |
1568937600000 | 233.74 |
1569196800000 | 233.7 |
1569283200000 | 232.55 |
1569369600000 | 233.35 |
1569456000000 | 233.89 |
1569542400000 | 233.13 |
1569801600000 | 234.55 |
1569888000000 | 231.87 |
1569974400000 | 227.14 |
1570060800000 | 227.29 |
1570147200000 | 229.8 |
1570406400000 | 229.25 |
1570492800000 | 227.14 |
1570579200000 | 228.18 |
1570665600000 | 228.88 |
1570752000000 | 231.68 |
1571011200000 | 231.42 |
1571097600000 | 233.56 |
1571184000000 | 233.13 |
1571270400000 | 232.41 |
1571356800000 | 231.57 |
1571616000000 | 232.9 |
1571702400000 | 232.7 |
1571788800000 | 233.46 |
1571875200000 | 234.26 |
1571961600000 | 235.38 |
1572220800000 | 236.17 |
1572307200000 | 235.94 |
1572393600000 | 236.1 |
1572480000000 | 235.13 |
1572566400000 | 236.59 |
1572825600000 | 237.85 |
1572912000000 | 239.34 |
1572998400000 | 239.7 |
1573084800000 | 240.97 |
1573171200000 | 241.79 |
1573430400000 | 241.23 |
1573516800000 | 242.13 |
1573603200000 | 242.11 |
1573689600000 | 241.96 |
1573776000000 | 242.77 |
1574035200000 | 242.48 |
1574121600000 | 242.46 |
1574208000000 | 241.56 |
1574294400000 | 240.85 |
1574380800000 | 242.1 |
1574640000000 | 244.37 |
1574726400000 | 244.69 |
1574812800000 | 245.82 |
1574899200000 | 245.6 |
1574985600000 | 244.29 |
1575244800000 | 241.71 |
1575331200000 | 240.01 |
1575417600000 | 241.28 |
1575504000000 | 241.59 |
1575590400000 | 244.48 |
1575849600000 | 243.74 |
1575936000000 | 243.15 |
1576022400000 | 243.74 |
1576108800000 | 244.6 |
1576195200000 | 245.57 |
1576454400000 | 247.52 |
1576540800000 | 246.89 |
1576627200000 | 247.18 |
1576713600000 | 248.13 |
1576800000000 | 249.9 |
1577059200000 | 249.96 |
1577145600000 | 250.06 |
1577404800000 | 249.93 |
1577664000000 | 247.84 |
1577750400000 | 247.87 |
1577923200000 | 250.2 |
1578009600000 | 249.55 |
1578268800000 | 248.98 |
1578355200000 | 249.87 |
1578441600000 | 250.88 |
1578528000000 | 252.53 |
1578614400000 | 252.04 |
1578873600000 | 252.61 |
1578960000000 | 253.07 |
1579046400000 | 252.77 |
1579132800000 | 254.43 |
1579219200000 | 256.58 |
1579478400000 | 256.8 |
1579564800000 | 255.87 |
1579651200000 | 256.57 |
1579737600000 | 256.66 |
1579824000000 | 256.02 |
1580083200000 | 252.12 |
1580169600000 | 254.05 |
1580256000000 | 254.17 |
1580342400000 | 253.15 |
1580428800000 | 248.91 |
1580688000000 | 250.41 |
1580774400000 | 254.45 |
1580860800000 | 257.73 |
1580947200000 | 259.67 |
1581033600000 | 258.81 |
1581292800000 | 260.61 |
1581379200000 | 261.57 |
1581465600000 | 263.59 |
1581552000000 | 264.13 |
1581638400000 | 264.3 |
1581897600000 | 264.57 |
1581984000000 | 263.74 |
1582070400000 | 265.71 |
1582156800000 | 264.26 |
1582243200000 | 261.2 |
1582502400000 | 253.36 |
1582588800000 | 246.56 |
1582675200000 | 245.35 |
1582761600000 | 234.1 |
1582848000000 | 230.11 |
1583107200000 | 234.64 |
1583193600000 | 230.31 |
1583280000000 | 237.64 |
1583366400000 | 231.74 |
1583452800000 | 224.73 |
1583712000000 | 206.83 |
1583798400000 | 213.87 |
1583884800000 | 207.22 |
1583971200000 | 190.21 |
1584057600000 | 201.7 |
1584316800000 | 182.33 |
1584403200000 | 192.61 |
1584489600000 | 185.61 |
1584576000000 | 188.98 |
1584662400000 | 184.31 |
1584921600000 | 177.57 |
1585008000000 | 192.33 |
1585094400000 | 196.59 |
1585180800000 | 202.75 |
1585267200000 | 197.17 |
1585526400000 | 202.62 |
1585612800000 | 201.58 |
1585699200000 | 194.75 |
1585785600000 | 198.23 |
1585872000000 | 196.61 |
1586131200000 | 208.17 |
1586217600000 | 207.86 |
1586304000000 | 212.86 |
1586390400000 | 214.77 |
1586822400000 | 218.1 |
1586908800000 | 214.07 |
1586995200000 | 215.62 |
1587081600000 | 220.37 |
1587340800000 | 218.09 |
1587427200000 | 211.6 |
1587513600000 | 216.26 |
1587600000000 | 216.67 |
1587686400000 | 218.51 |
1587945600000 | 221.98 |
1588032000000 | 222.33 |
1588118400000 | 226.86 |
1588204800000 | 222.97 |
1588291200000 | 216.77 |
1588550400000 | 217.62 |
1588636800000 | 221.37 |
1588723200000 | 221.08 |
1588809600000 | 223.49 |
1588896000000 | 225.49 |
1589155200000 | 226.36 |
1589241600000 | 222.48 |
1589328000000 | 219.41 |
1589414400000 | 220.09 |
1589500800000 | 220.79 |
1589760000000 | 226.3 |
1589846400000 | 223.91 |
1589932800000 | 226.29 |
1590019200000 | 225.25 |
1590105600000 | 225.9 |
1590364800000 | 227 |
1590451200000 | 228.81 |
1590537600000 | 231.59 |
1590624000000 | 231.34 |
1590710400000 | 229.78 |
1590969600000 | 231.14 |
1591056000000 | 232.77 |
1591142400000 | 235.82 |
1591228800000 | 233.1 |
1591315200000 | 238.81 |
1591574400000 | 241.26 |
1591660800000 | 238.91 |
1591747200000 | 238.03 |
1591833600000 | 225.69 |
1591920000000 | 229.4 |
1592179200000 | 229.24 |
1592265600000 | 235.21 |
1592352000000 | 235.37 |
1592438400000 | 235.11 |
1592524800000 | 235.19 |
1592784000000 | 234.67 |
1592870400000 | 234.91 |
1592956800000 | 230.35 |
1593043200000 | 232.99 |
1593129600000 | 229.77 |
1593388800000 | 230.81 |
1593475200000 | 233.89 |
1593561600000 | 233.94 |
1593648000000 | 236.55 |
1593734400000 | 236.11 |
1593993600000 | 238.38 |
1594080000000 | 236.74 |
1594166400000 | 236.71 |
1594252800000 | 236.01 |
1594339200000 | 237.28 |
1594598400000 | 236.03 |
1594684800000 | 237.17 |
1594771200000 | 239.87 |
1594857600000 | 238.6 |
1594944000000 | 239.48 |
1595203200000 | 240.61 |
1595289600000 | 240.72 |
1595376000000 | 239.3 |
1595462400000 | 237.5 |
1595548800000 | 235.04 |
1595808000000 | 234.17 |
1595894400000 | 234 |
1595980800000 | 234.89 |
1596067200000 | 232.75 |
1596153600000 | 232.03 |
1596412800000 | 236 |
1596499200000 | 236.91 |
1596585600000 | 236.24 |
1596672000000 | 237.44 |
1596758400000 | 238.26 |
1597017600000 | 239.28 |
1597104000000 | 239.53 |
1597190400000 | 242.01 |
1597276800000 | 241.22 |
1597363200000 | 240.74 |
1597622400000 | 241 |
1597708800000 | 240.17 |
1597795200000 | 240.33 |
1597881600000 | 241 |
1597968000000 | 242.68 |
1598227200000 | 244.55 |
1598313600000 | 245.01 |
1598400000000 | 247.36 |
1598486400000 | 247.62 |
1598572800000 | 246.9 |
1598832000000 | 245.42 |
1598918400000 | 246.07 |
1599004800000 | 251.36 |
1599091200000 | 244.93 |
1599177600000 | 243.21 |
1599436800000 | 243.54 |
1599523200000 | 239.07 |
1599609600000 | 242.58 |
1599696000000 | 238.9 |
1599782400000 | 239.83 |
1600041600000 | 242 |
1600128000000 | 243.47 |
1600214400000 | 243.48 |
1600300800000 | 242.06 |
1600387200000 | 239.46 |
1600646400000 | 237.82 |
1600732800000 | 239.67 |
1600819200000 | 236.87 |
1600905600000 | 236.9 |
1600992000000 | 239.81 |
1601251200000 | 243.31 |
1601337600000 | 241.1 |
1601424000000 | 241.97 |
1601510400000 | 242.85 |
1601596800000 | 241.64 |
1601856000000 | 244.2 |
1601942400000 | 242.3 |
1602028800000 | 245.42 |
1602115200000 | 247.45 |
1602201600000 | 248.11 |
1602460800000 | 250.87 |
1602547200000 | 251.15 |
1602633600000 | 249.98 |
1602720000000 | 249.36 |
1602806400000 | 249.65 |
1603065600000 | 246.19 |
1603152000000 | 245.7 |
1603238400000 | 244.43 |
1603324800000 | 245.64 |
1603411200000 | 246.41 |
1603670400000 | 242.51 |
1603756800000 | 241.19 |
1603843200000 | 235.39 |
1603929600000 | 238.28 |
1604016000000 | 235.93 |
1604275200000 | 239.35 |
1604361600000 | 242.41 |
1604448000000 | 247.39 |
1604534400000 | 250.18 |
1604620800000 | 249.57 |
1604880000000 | 254 |
1604966400000 | 254.59 |
1605052800000 | 257.97 |
1605139200000 | 255.03 |
1605225600000 | 256.67 |
1605484800000 | 259.44 |
1605571200000 | 258.32 |
1605657600000 | 256.86 |
1605744000000 | 257.91 |
1605830400000 | 257.05 |
1606089600000 | 258.46 |
1606176000000 | 261.33 |
1606262400000 | 260.9 |
1606348800000 | 260.88 |
1606435200000 | 261.09 |
1606694400000 | 259.06 |
1606780800000 | 260.15 |
1606867200000 | 259.81 |
1606953600000 | 258.58 |
1607040000000 | 260.94 |
1607299200000 | 260.6 |
1607385600000 | 261.57 |
1607472000000 | 261.3 |
1607558400000 | 260.17 |
1607644800000 | 259.88 |
1607904000000 | 259.32 |
1607990400000 | 261.23 |
1608076800000 | 261.61 |
1608163200000 | 262.35 |
1608249600000 | 261.83 |
1608508800000 | 260.02 |
1608595200000 | 260.66 |
1608681600000 | 261.17 |
1608768000000 | 262.17 |
1609113600000 | 263.13 |
1609200000000 | 263.17 |
1609286400000 | 262.39 |
1609372800000 | 264.23 |
1609718400000 | 261.95 |
1609804800000 | 263.21 |
1609891200000 | 264.74 |
1609977600000 | 268.55 |
1610064000000 | 270.71 |
1610323200000 | 270.86 |
1610409600000 | 271.1 |
1610496000000 | 271.48 |
1610582400000 | 271.8 |
1610668800000 | 270.43 |
1610928000000 | 270.69 |
1611014400000 | 271.49 |
1611100800000 | 274.39 |
1611187200000 | 273.88 |
1611273600000 | 272.5 |
1611532800000 | 273.66 |
1611619200000 | 272.63 |
1611705600000 | 268.6 |
1611792000000 | 269.38 |
1611878400000 | 264.06 |
1612137600000 | 268.82 |
1612224000000 | 273.4 |
1612310400000 | 274.45 |
1612396800000 | 276.94 |
1612483200000 | 277.3 |
1612742400000 | 279.2 |
1612828800000 | 278.06 |
1612915200000 | 277.48 |
1613001600000 | 278.41 |
1613088000000 | 280.02 |
1613347200000 | 280.87 |
1613433600000 | 280.98 |
1613520000000 | 281.49 |
1613606400000 | 279.28 |
1613692800000 | 278.36 |
1613952000000 | 276.33 |
1614038400000 | 275.99 |
1614124800000 | 278.01 |
1614211200000 | 271.89 |
1614297600000 | 270.17 |
1614556800000 | 277.8 |
1614643200000 | 276.04 |
1614729600000 | 273.35 |
1614816000000 | 270.55 |
1614902400000 | 275.63 |
1615161600000 | 276.24 |
1615248000000 | 279.59 |
1615334400000 | 280.7 |
1615420800000 | 282.19 |
1615507200000 | 282.81 |
1615766400000 | 284.92 |
1615852800000 | 285.82 |
1615939200000 | 285.66 |
1616025600000 | 283.19 |
1616112000000 | 282.77 |
1616371200000 | 283.53 |
1616457600000 | 282.67 |
1616544000000 | 281.51 |
1616630400000 | 283.85 |
1616716800000 | 287.72 |
1616976000000 | 288.07 |
1617062400000 | 288.5 |
1617148800000 | 288.52 |
1617235200000 | 291.08 |
1617667200000 | 292.64 |
1617753600000 | 291.55 |
1617840000000 | 293.17 |
1617926400000 | 294.78 |
1618185600000 | 294.11 |
1618272000000 | 294.9 |
1618358400000 | 293.48 |
1618444800000 | 296.36 |
1618531200000 | 297.31 |
1618790400000 | 295.57 |
1618876800000 | 291.97 |
1618963200000 | 294.08 |
1619049600000 | 293.55 |
1619136000000 | 295 |
1619395200000 | 295.02 |
1619481600000 | 294.5299 |
1619568000000 | 294.29 |
1619654400000 | 294.62 |
1619740800000 | 293.8399 |
1620000000000 | 294.18 |
1620086400000 | 292.7 |
1620172800000 | 294.75 |
1620259200000 | 295.46 |
1620345600000 | 296.24 |
1620604800000 | 294.4 |
1620691200000 | 290.92 |
1620777600000 | 287.95 |
1620864000000 | 289.49 |
1620950400000 | 292.58 |
1621209600000 | 291.81 |
1621296000000 | 289.68 |
1621382400000 | 287.9 |
1621468800000 | 291.08 |
1621555200000 | 291.94 |
1621814400000 | 293.5299 |
1621900800000 | 293.04 |
1621987200000 | 294.01 |
1622073600000 | 294.36 |
1622160000000 | 295.96 |
1622419200000 | 294.5299 |
1622505600000 | 294.75 |
1622592000000 | 296.25 |
1622678400000 | 296.8399 |
1622764800000 | 298.74 |
1623024000000 | 298.71 |
1623110400000 | 298.71 |
1623196800000 | 298.15 |
1623283200000 | 299.61 |
1623369600000 | 301.55 |
1623628800000 | 301.88 |
1623715200000 | 301.68 |
1623801600000 | 300.9 |
1623888000000 | 303.88 |
1623974400000 | 301.58 |
1624233600000 | 302.96 |
1624320000000 | 305.16 |
1624406400000 | 303.57 |
1624492800000 | 305.83 |
1624579200000 | 306.56 |
1624838400000 | 307.18 |
1624924800000 | 307.93 |
1625011200000 | 308.22 |
1625097600000 | 309.0899 |
1625184000000 | 311.47 |
1625443200000 | 311.32 |
1625529600000 | 310.97 |
1625616000000 | 312.58 |
1625702400000 | 308.17 |
1625788800000 | 311.06 |
1626048000000 | 312.77 |
1626134400000 | 313.32 |
1626220800000 | 313.25 |
1626307200000 | 311.66 |
1626393600000 | 310.04 |
1626652800000 | 305.18 |
1626739200000 | 309.16 |
1626825600000 | 311.71 |
1626912000000 | 312.72 |
1626998400000 | 316.0299 |
1627257600000 | 315.52 |
1627344000000 | 313.75 |
1627430400000 | 314.3 |
1627516800000 | 314.2799 |
1627603200000 | 313.3 |
1627862400000 | 313.76 |
1627948800000 | 315.76 |
1628035200000 | 315.52 |
1628121600000 | 317.6 |
1628208000000 | 319.19 |
1628467200000 | 319.2 |
1628553600000 | 320.24 |
1628640000000 | 321.11 |
1628726400000 | 322.0299 |
1628812800000 | 321.5 |
1629072000000 | 321.32 |
1629158400000 | 320.95 |
1629244800000 | 319.02 |
1629331200000 | 318.32 |
1629417600000 | 320.01 |
1629676800000 | 321.88 |
1629763200000 | 322.0899 |
1629849600000 | 322.77 |
1629936000000 | 321.02 |
1630022400000 | 322.43 |
1630281600000 | 323.36 |
1630368000000 | 322.74 |
1630454400000 | 322.45 |
1630540800000 | 323.24 |
1630627200000 | 323.22 |
1630886400000 | 324.51 |
1630972800000 | 323.61 |
1631059200000 | 323.29 |
1631145600000 | 321.93 |
1631232000000 | 320.21 |
1631491200000 | 321.26 |
1631577600000 | 320.07 |
1631664000000 | 321.21 |
1631750400000 | 322.21 |
1631836800000 | 320.38 |
1632096000000 | 315.65 |
1632182400000 | 315.99 |
1632268800000 | 318.11 |
1632355200000 | 320.99 |
1632441600000 | 321.63 |
1632700800000 | 321.2799 |
1632787200000 | 315.61 |
1632873600000 | 316.61 |
1632960000000 | 314.99 |
1633046400000 | 316.55 |
1633305600000 | 312.8399 |
1633392000000 | 315.98 |
1633478400000 | 317.07 |
1633564800000 | 319.85 |
1633651200000 | 319.29 |
1633910400000 | 318.19 |
1633996800000 | 318.04 |
1634083200000 | 318.69 |
1634169600000 | 323.23 |
1634256000000 | 325.27 |
1634515200000 | 325.72 |
1634601600000 | 326.79 |
1634688000000 | 328.15 |
1634774400000 | 328.44 |
1634860800000 | 328.67 |
1635120000000 | 330.47 |
1635206400000 | 331.81 |
1635292800000 | 330.1 |
1635379200000 | 330.41 |
1635465600000 | 333.16 |
1635724800000 | 334.7 |
1635811200000 | 335.5899 |
1635897600000 | 337.01 |
1635984000000 | 339.66 |
1636070400000 | 340 |
1636329600000 | 339.64 |
1636416000000 | 338.43 |
1636502400000 | 337.96 |
1636588800000 | 339.38 |
1636675200000 | 342.3399 |
1636934400000 | 343.2 |
1637020800000 | 346.17 |
1637107200000 | 346.19 |
1637193600000 | 345.27 |
1637280000000 | 345.58 |
1637539200000 | 345.8399 |
1637625600000 | 344.73 |
1637712000000 | 347 |
1637798400000 | 347.08 |
1637884800000 | 336.3399 |
1638144000000 | 339.95 |
1638230400000 | 334.56 |
1638316800000 | 331.44 |
1638403200000 | 334.2799 |
1638489600000 | 332.7799 |
1638748800000 | 336.14 |
1638835200000 | 344.02 |
1638921600000 | 342.7799 |
1639008000000 | 341.94 |
1639094400000 | 343.36 |
1639353600000 | 341.45 |
1639440000000 | 338.7799 |
1639526400000 | 343.22 |
1639612800000 | 341.2 |
1639699200000 | 339 |
1639958400000 | 334.3 |
1640044800000 | 340.55 |
1640131200000 | 342.0299 |
1640217600000 | 344.95 |
1640304000000 | 344.42 |
1640563200000 | 348.25 |
1640649600000 | 349.12 |
1640736000000 | 348.12 |
1640822400000 | 347.96 |
1640908800000 | 346.2799 |
1641168000000 | 349.69 |
1641254400000 | 350.2 |
1641340800000 | 345.15 |
1641427200000 | 343.96 |
1641513600000 | 341.8399 |
1641772800000 | 341.45 |
1641859200000 | 343.55 |
1641945600000 | 343.47 |
1642032000000 | 339.2 |
1642118400000 | 338.76 |
1642377600000 | 340.01 |
1642464000000 | 336.49 |
1642550400000 | 333.65 |
1642636800000 | 332.25 |
1642723200000 | 326.76 |
1642982400000 | 325.32 |
1643068800000 | 323.29 |
1643155200000 | 323.52 |
1643241600000 | 324.2799 |
1643328000000 | 329.14 |
1643587200000 | 333.36 |
1643673600000 | 334.85 |
1643760000000 | 336.39 |
1643846400000 | 326.54 |
1643932800000 | 325.8399 |
1644192000000 | 325.68 |
1644278400000 | 328.19 |
1644364800000 | 333.24 |
1644451200000 | 328.38 |
1644537600000 | 324.9 |
1644796800000 | 324.42 |
1644883200000 | 327.68 |
1644969600000 | 328.08 |
1645056000000 | 322.72 |
1645142400000 | 320.86 |
1645401600000 | 320.08 |
1645488000000 | 317.22 |
1645574400000 | 313.51 |
1645660800000 | 317.96 |
1645747200000 | 322.17 |
1646006400000 | 321.96 |
1646092800000 | 319.3399 |
1646179200000 | 324.99 |
1646265600000 | 323.07 |
1646352000000 | 321.79 |
1646611200000 | 314.26 |
1646697600000 | 311.83 |
1646784000000 | 316.51 |
1646870400000 | 315.89 |
1646956800000 | 313.79 |
1647216000000 | 312.37 |
1647302400000 | 316.68 |
1647388800000 | 324.02 |
1647475200000 | 325.62 |
1647561600000 | 330.5 |
1647820800000 | 330.19 |
1647907200000 | 334.16 |
1647993600000 | 331.73 |
1648080000000 | 334.63 |
1648166400000 | 336.1 |
1648425600000 | 338 |
1648512000000 | 339.57 |
1648598400000 | 336.38 |
1648684800000 | 332.8 |
1648771200000 | 335.71 |
1649030400000 | 339.62 |
1649116800000 | 337.91 |
1649203200000 | 334.0299 |
1649289600000 | 334.47 |
1649376000000 | 335.65 |
1649635200000 | 330.51 |
1649721600000 | 329.62 |
1649808000000 | 333.04 |
1649894400000 | 332.65 |
1650326400000 | 334.87 |
1650412800000 | 334.24 |
1650499200000 | 331.42 |
1650585600000 | 324.66 |
1650844800000 | 325.88 |
1650931200000 | 320.2 |
1651017600000 | 324.0299 |
1651104000000 | 330.56 |
1651190400000 | 322.56 |
1651449600000 | 323.31 |
1651536000000 | 324.38 |
1651622400000 | 330.02 |
1651708800000 | 321.5 |
1651795200000 | 317.72 |
1652054400000 | 309.17 |
1652140800000 | 309.52 |
1652227200000 | 306.48 |
1652313600000 | 308.76 |
1652400000000 | 316.36 |
1652659200000 | 315.3399 |
1652745600000 | 317.58 |
1652832000000 | 309.06 |
1652918400000 | 304.93 |
1653004800000 | 306.49 |
1653264000000 | 308.85 |
1653350400000 | 304.8399 |
1653436800000 | 308.37 |
1653523200000 | 312.23 |
1653609600000 | 318.95 |
1653868800000 | 318.52 |
1653955200000 | 317.91 |
1654041600000 | 316.88 |
1654128000000 | 320.04 |
1654214400000 | 316.05 |
1654473600000 | 317.22 |
1654560000000 | 319.15 |
1654646400000 | 316.05 |
1654732800000 | 311.5899 |
1654819200000 | 305.69 |
1655078400000 | 297.77 |
1655164800000 | 295.93 |
1655251200000 | 299.45 |
1655337600000 | 289.74 |
1655424000000 | 290.1 |
1655683200000 | 289.0899 |
1655769600000 | 293.74 |
1655856000000 | 292.11 |
1655942400000 | 295.12 |
1656028800000 | 302.77 |
1656288000000 | 301.93 |
1656374400000 | 299.89 |
1656460800000 | 299.81 |
1656547200000 | 297 |
1656633600000 | 299.94 |
1656892800000 | 300.07 |
1656979200000 | 303.5899 |
1657065600000 | 305.83 |
1657152000000 | 311.47 |
1657238400000 | 311.52 |
1657497600000 | 310.5 |
1657584000000 | 309.27 |
1657670400000 | 306.49 |
1657756800000 | 306.93 |
1657843200000 | 310.13 |
1658102400000 | 306.74 |
1658188800000 | 312.3 |
1658275200000 | 315.1 |
1658361600000 | 317.94 |
1658448000000 | 315.7 |
1658707200000 | 315.93 |
1658793600000 | 315.43 |
1658880000000 | 321.67 |
1658966400000 | 324.55 |
1659052800000 | 327.3399 |
1659312000000 | 325.52 |
1659398400000 | 325.0299 |
1659484800000 | 330.38 |
1659571200000 | 328.9 |
1659657600000 | 329.22 |
1659916800000 | 328.38 |
1660003200000 | 326.39 |
1660089600000 | 329.27 |
1660176000000 | 329.62 |
1660262400000 | 336.66 |
1660521600000 | 339.25 |
1660608000000 | 340.04 |
1660694400000 | 338.22 |
1660780800000 | 339.86 |
1660867200000 | 338.12 |
1661126400000 | 334.52 |
1661212800000 | 333.08 |
1661299200000 | 333.35 |
1661385600000 | 337.6 |
1661472000000 | 327.75 |
1661731200000 | 325.5299 |
1661817600000 | 322.71 |
1661904000000 | 318.51 |
1661990400000 | 319.96 |
1662076800000 | 316.73 |
1662336000000 | 318.95 |
1662422400000 | 317.96 |
1662508800000 | 319.74 |
1662595200000 | 322.37 |
1662681600000 | 325.45 |
1662940800000 | 327.13 |
1663027200000 | 319 |
1663113600000 | 319.15 |
1663200000000 | 316.15 |
1663286400000 | 312.24 |
1663545600000 | 314.07 |
1663632000000 | 311.31 |
1663718400000 | 310.39 |
1663804800000 | 309.14 |
1663891200000 | 306.11 |
1664150400000 | 303.9 |
1664236800000 | 304.0299 |
1664323200000 | 308.06 |
1664409600000 | 299.63 |
1664496000000 | 295.76 |
1664755200000 | 301.41 |
1664841600000 | 307.32 |
1664928000000 | 309.13 |
1665014400000 | 306.77 |
1665100800000 | 301.0299 |
1665360000000 | 300.6 |
1665446400000 | 297.89 |
1665532800000 | 297.15 |
1665619200000 | 302.22 |
1665705600000 | 297.15 |
1665964800000 | 301.95 |
1666051200000 | 304.0299 |
1666137600000 | 303.68 |
1666224000000 | 300.82 |
1666310400000 | 306.2799 |
1666569600000 | 307.46 |
1666656000000 | 310.58 |
1666742400000 | 308.13 |
1666828800000 | 308.25 |
1666915200000 | 313.86 |
1667174400000 | 314.49 |
1667260800000 | 314.65 |
1667347200000 | 309.33 |
1667433600000 | 308.88 |
1667520000000 | 310.01 |
1667779200000 | 310.23 |
1667865600000 | 310.92 |
1667952000000 | 306.76 |
1668038400000 | 317.23 |
1668124800000 | 317.69 |
1668384000000 | 315.39 |
1668470400000 | 316.75 |
1668556800000 | 313.2 |
1668643200000 | 313.81 |
1668729600000 | 314.89 |
1668988800000 | 316.24 |
1669075200000 | 319.26 |
1669161600000 | 319.15 |
1669248000000 | 319.33 |
1669334400000 | 319.1 |
1669593600000 | 315.21 |
1669680000000 | 315.87 |
1669766400000 | 324.33 |
1669852800000 | 321.22 |
1669939200000 | 320.55 |
1670198400000 | 314.9 |
1670284800000 | 311.77 |
1670371200000 | 310.87 |
1670457600000 | 311.5 |
1670544000000 | 310.7799 |
1670803200000 | 313.62 |
1670889600000 | 314.08 |
1670976000000 | 312.79 |
1671062400000 | 304.65 |
1671148800000 | 302.02 |
1671408000000 | 300.72 |
1671494400000 | 299.83 |
1671580800000 | 304.39 |
1671667200000 | 301.26 |
1671753600000 | 301.9 |
1672099200000 | 300.46 |
1672185600000 | 298.32 |
1672272000000 | 301.08 |
1672358400000 | 299.7799 |
1672617600000 | 300.4 |
1672704000000 | 303.0899 |
1672790400000 | 304.48 |
1672876800000 | 303.57 |
1672963200000 | 307.64 |
1673222400000 | 305.44 |
1673308800000 | 306.74 |
1673395200000 | 309.26 |
1673481600000 | 310.18 |
1673568000000 | 311.46 |
1673827200000 | 311.5 |
1673913600000 | 312.23 |
1674000000000 | 308.93 |
1674086400000 | 306.72 |
1674172800000 | 309.86 |
1674432000000 | 312.18 |
1674518400000 | 312.12 |
1674604800000 | 311.52 |
1674691200000 | 314.97 |
1674777600000 | 316.27 |
1675036800000 | 312.61 |
1675123200000 | 315.49 |
1675209600000 | 316.36 |
1675296000000 | 319.67 |
1675382400000 | 319.13 |
1675641600000 | 319.65 |
1675728000000 | 323.77 |
1675814400000 | 321.24 |
1675900800000 | 318.97 |
1675987200000 | 320.7799 |
1676246400000 | 322.44 |
1676332800000 | 322.73 |
1676419200000 | 323.76 |
1676505600000 | 321.3 |
1676592000000 | 320.43 |
1676851200000 | 320.17 |
1676937600000 | 315.54 |
1677024000000 | 315.85 |
1677110400000 | 317.7 |
1677196800000 | 315.68 |
1677456000000 | 315.77 |
1677542400000 | 314.79 |
1677628800000 | 312.08 |
1677715200000 | 315.3 |
1677801600000 | 320.02 |
1678060800000 | 318.45 |
1678147200000 | 316.54 |
1678233600000 | 317.5299 |
1678320000000 | 313.56 |
1678406400000 | 306.5299 |
1678665600000 | 303.71 |
1678752000000 | 307.0899 |
1678838400000 | 308.32 |
1678924800000 | 310.31 |
1679011200000 | 307.3399 |
1679270400000 | 307.68 |
1679356800000 | 309.88 |
1679443200000 | 306.77 |
1679529600000 | 305.32 |
1679616000000 | 308.17 |
1679875200000 | 308.73 |
1679961600000 | 307.71 |
1680048000000 | 311.71 |
1680134400000 | 312.07 |
1680220800000 | 317.0299 |
1680480000000 | 317.92 |
1680566400000 | 314.93 |
1680652800000 | 315.2 |
1680739200000 | 315.36 |
1681171200000 | 316.54 |
1681257600000 | 314.55 |
1681344000000 | 316.29 |
1681430400000 | 317.13 |
1681689600000 | 319.7799 |
1681776000000 | 319.39 |
1681862400000 | 319.07 |
1681948800000 | 317.39 |
1682035200000 | 317.61 |
1682294400000 | 316.55 |
1682380800000 | 313.88 |
1682467200000 | 311.21 |
1682553600000 | 316.1 |
1682640000000 | 317.62 |
1682899200000 | 319.23 |
1682985600000 | 315.93 |
1683072000000 | 312.97 |
1683158400000 | 312.63 |
1683244800000 | 317.25 |
1683504000000 | 317.65 |
1683590400000 | 317.88 |
1683676800000 | 318.06 |
1683763200000 | 318.6 |
1683849600000 | 319.73 |
1684108800000 | 320.86 |
1684195200000 | 318.96 |
1684281600000 | 322.3399 |
1684368000000 | 325.97 |
1684454400000 | 325.87 |
1684713600000 | 325.66 |
1684800000000 | 323.17 |
1684886400000 | 320.29 |
1684972800000 | 322.35 |
1685059200000 | 326.5 |
1685318400000 | 326.75 |
1685404800000 | 325.62 |
1685491200000 | 324.68 |
1685577600000 | 326.39 |
1685664000000 | 331.4 |
1685923200000 | 331.5899 |
1686009600000 | 332.88 |
1686096000000 | 331.01 |
1686182400000 | 330.8 |
1686268800000 | 331.8 |
1686528000000 | 334.3 |
1686614400000 | 335.43 |
1686700800000 | 335.21 |
1686787200000 | 336.51 |
1686873600000 | 335.85 |
1687132800000 | 335.0299 |
1687219200000 | 333.72 |
1687305600000 | 330.8399 |
1687392000000 | 330.96 |
1687478400000 | 329.88 |
1687737600000 | 328.38 |
1687824000000 | 330.13 |
1687910400000 | 331.91 |
1687996800000 | 333.26 |
1688083200000 | 336.33 |
1688342400000 | 337.21 |
1688428800000 | 337.3 |
1688515200000 | 336.7799 |
1688601600000 | 332.8399 |
1688688000000 | 330.31 |
1688947200000 | 330.35 |
1689033600000 | 332.32 |
1689120000000 | 332.23 |
1689206400000 | 333.5299 |
1689292800000 | 331.95 |
1689552000000 | 332.49 |
1689638400000 | 334.77 |
1689724800000 | 336.83 |
1689811200000 | 336.41 |
1689897600000 | 337.32 |
1690156800000 | 339.35 |
1690243200000 | 341.41 |
1690329600000 | 340.32 |
1690416000000 | 341.55 |
1690502400000 | 342.58 |
1690761600000 | 343.58 |
1690848000000 | 343.19 |
1690934400000 | 339.39 |
1691020800000 | 337.89 |
1691107200000 | 334.85 |
1691366400000 | 337.23 |
1691452800000 | 337.08 |
1691539200000 | 334.67 |
1691625600000 | 334.73 |
1691712000000 | 334.73 |
1691971200000 | 337.2 |
1692057600000 | 333.04 |
1692144000000 | 331.5 |
1692230400000 | 329.41 |
1692316800000 | 329.29 |
1692576000000 | 330.3 |
1692662400000 | 331.27 |
1692748800000 | 334.55 |
1692835200000 | 331.44 |
1692921600000 | 334.06 |
1693180800000 | 335.73 |
1693267200000 | 339.39 |
1693353600000 | 338.0899 |
1693440000000 | 339.82 |
1693526400000 | 341.79 |
1693785600000 | 342.64 |
1693872000000 | 343.18 |
1693958400000 | 341.31 |
1694044800000 | 340.41 |
1694131200000 | 340.19 |
1694390400000 | 341.62 |
1694476800000 | 341.05 |
1694563200000 | 340.45 |
1694649600000 | 345.83 |
1694736000000 | 343.3399 |
1694995200000 | 342.31 |
1695081600000 | 341.31 |
1695168000000 | 338.93 |
1695254400000 | 335.24 |
1695340800000 | 334.6 |
1695600000000 | 336.86 |
1695686400000 | 332.5899 |
1695772800000 | 334.05 |
1695859200000 | 334.21 |
1695945600000 | 333.26 |
1696204800000 | 334.38 |
1696291200000 | 330.3 |
1696377600000 | 330.98 |
1696464000000 | 330.72 |
1696550400000 | 333.69 |
1696809600000 | 334.71 |
1696896000000 | 336.72 |
1696982400000 | 337.32 |
1697068800000 | 337.85 |
1697155200000 | 336.7799 |
1697414400000 | 337.98 |
1697500800000 | 337.52 |
1697587200000 | 334.41 |
1697673600000 | 330.14 |
1697760000000 | 325.7799 |
1698019200000 | 323.99 |
1698105600000 | 326.49 |
1698192000000 | 323.91 |
1698278400000 | 321.69 |
1698364800000 | 319.82 |
1698624000000 | 321.5 |
1698710400000 | 324.15 |
1698796800000 | 328.65 |
1698883200000 | 332.35 |
1698969600000 | 332.45 |
1699228800000 | 332.97 |
1699315200000 | 334.23 |
1699401600000 | 333.62 |
1699488000000 | 332.5 |
1699574400000 | 336.26 |
1699833600000 | 336.11 |
1699920000000 | 338.32 |
1700006400000 | 339.07 |
1700092800000 | 338.49 |
1700179200000 | 339.67 |
1700438400000 | 340.37 |
1700524800000 | 340 |
1700611200000 | 342.57 |
1700697600000 | 341.75 |
1700784000000 | 341.68 |
1701043200000 | 341.12 |
1701129600000 | 340.05 |
1701216000000 | 340.49 |
1701302400000 | 343.81 |
1701388800000 | 348.02 |
1701648000000 | 347.16 |
1701734400000 | 347.11 |
1701820800000 | 347.68 |
1701907200000 | 349.67 |
1701993600000 | 351.1 |
1702252800000 | 352.97 |
1702339200000 | 353.05 |
1702425600000 | 356.16 |
1702512000000 | 353.0299 |
1702598400000 | 355.29 |
1702857600000 | 355.38 |
1702944000000 | 355.66 |
1703030400000 | 352.87 |
1703116800000 | 354.81 |
1703203200000 | 354.85 |
1703635200000 | 354.63 |
1703721600000 | 355.05 |
1703808000000 | 356.11 |
1704153600000 | 356.81 |
1704240000000 | 354.5 |
1704326400000 | 353.13 |
1704412800000 | 353.15 |
1704672000000 | 356.99 |
1704758400000 | 357.77 |
1704844800000 | 357.72 |
1704931200000 | 358.04 |
1705017600000 | 358.75 |
1705276800000 | 358.92 |
1705363200000 | 359.31 |
1705449600000 | 357.1 |
1705536000000 | 359.54 |
1705622400000 | 362.1 |
1705881600000 | 363.71 |
1705968000000 | 365.66 |
1706054400000 | 364.7 |
1706140800000 | 368.01 |
1706227200000 | 367.12 |
1706486400000 | 371.67 |
1706572800000 | 370.55 |
1706659200000 | 366.64 |
1706745600000 | 369.95 |
1706832000000 | 372.52 |
1707091200000 | 373.48 |
1707177600000 | 374.2 |
1707264000000 | 376.0299 |
1707350400000 | 376.05 |
1707436800000 | 376.61 |
1707696000000 | 377.39 |
1707782400000 | 374.82 |
1707868800000 | 377.35 |
1707955200000 | 378.82 |
1708041600000 | 378.12 |
1708300800000 | 378.51 |
1708387200000 | 375.22 |
1708473600000 | 375.36 |
1708560000000 | 381.86 |
1708646400000 | 381.96 |
1708905600000 | 380.16 |
1708992000000 | 380.99 |
1709078400000 | 380.47 |
1709164800000 | 382.52 |
1709251200000 | 385.38 |
1709510400000 | 384.44 |
1709596800000 | 381.54 |
1709683200000 | 382.81 |
1709769600000 | 385.81 |
1709856000000 | 383.62 |
1710115200000 | 383.25 |
1710201600000 | 387.05 |
1710288000000 | 385.86 |
1710374400000 | 386.06 |
1710460800000 | 384.0899 |
1710720000000 | 386.14 |
1710806400000 | 388.5299 |
1710892800000 | 391 |
1710979200000 | 393.46 |
1711065600000 | 394.29 |
1711324800000 | 392.47 |
1711411200000 | 392.19 |
1711497600000 | 395.14 |
1711584000000 | 396.0899 |
1712016000000 | 393.19 |
1712102400000 | 391.75 |
1712188800000 | 387.65 |
1712275200000 | 390.8399 |
1712534400000 | 390.25 |
1712620800000 | 390.61 |
1712707200000 | 390.44 |
1712793600000 | 393.35 |
1712880000000 | 391.43 |
1713139200000 | 387.85 |
1713225600000 | 384.9 |
1713312000000 | 382.87 |
1713398400000 | 382.21 |
1713484800000 | 378.88 |
1713744000000 | 382.95 |
1713830400000 | 385.61 |
1713916800000 | 386.36 |
1714003200000 | 383.38 |
1714089600000 | 387.47 |
1714348800000 | 387.9 |
1714435200000 | 384.38 |
1714521600000 | 382.89 |
1714608000000 | 385.9 |
1714694400000 | 387.62 |
1714953600000 | 390.58 |
1715040000000 | 391.86 |
1715126400000 | 392.44 |
1715212800000 | 393.44 |
1715299200000 | 395.2 |
1715558400000 | 394.07 |
1715644800000 | 394.99 |
1715731200000 | 398.0899 |
1715817600000 | 397.42 |
1715904000000 | 397.31 |
1716163200000 | 398.3399 |
1716249600000 | 398.87 |
1716336000000 | 398.15 |
1716422400000 | 396.61 |
1716508800000 | 397.5899 |
1716768000000 | 398.02 |
1716854400000 | 397.06 |
1716940800000 | 395.12 |
1717027200000 | 392.97 |
1717113600000 | 395.48 |
1717372800000 | 396.14 |
1717459200000 | 395.76 |
1717545600000 | 399.42 |
1717632000000 | 399.8399 |
1717718400000 | 401.12 |
1717977600000 | 404.47 |
1718064000000 | 404.3399 |
1718150400000 | 404.12 |
1718236800000 | 405.8 |
1718323200000 | 407.33 |
1718582400000 | 408.12 |
1718668800000 | 409.25 |
1718755200000 | 409.06 |
1718841600000 | 409.48 |
1718928000000 | 409.32 |
1719187200000 | 407.74 |
1719273600000 | 410.32 |
1719360000000 | 410.68 |
1719446400000 | 409.48 |
1719532800000 | 408.4 |
1719792000000 | 409.02 |
1719878400000 | 410.24 |
1719964800000 | 410.75 |
1720051200000 | 411.56 |
1720137600000 | 412.18 |
1720396800000 | 412.11 |
1720483200000 | 412.5299 |
1720569600000 | 416.19 |
1720656000000 | 413.58 |
1720742400000 | 415.13 |
1721001600000 | 414.7799 |
1721088000000 | 417.65 |
1721174400000 | 411.8399 |
1721260800000 | 409.11 |
1721347200000 | 406.92 |
1721606400000 | 410.45 |
1721692800000 | 411.32 |
1721779200000 | 404 |
1721865600000 | 400.56 |
1721952000000 | 404.11 |
1722211200000 | 406.11 |
1722297600000 | 404.8399 |
1722384000000 | 411.17 |
1722470400000 | 405.96 |
1722556800000 | 392.81 |
1722816000000 | 378.31 |
1722902400000 | 384.7799 |
1722988800000 | 383.8 |
1723075200000 | 390.63 |
1723161600000 | 392.36 |
1723420800000 | 391.91 |
1723507200000 | 397.66 |
1723593600000 | 397.33 |
1723680000000 | 404.54 |
1723766400000 | 406.38 |
1724025600000 | 407.38 |
1724112000000 | 405.55 |
1724198400000 | 406.85 |
1724284800000 | 404.81 |
1724371200000 | 407.23 |
1724630400000 | 406.35 |
1724716800000 | 407.32 |
1724803200000 | 406.97 |
1724889600000 | 409.14 |
1724976000000 | 412.61 |
1725235200000 | 412.5 |
1725321600000 | 406.94 |
1725408000000 | 403.15 |
1725494400000 | 402.38 |
1725580800000 | 395.73 |
1725840000000 | 401.44 |
1725926400000 | 403.05 |
1726012800000 | 406.38 |
1726099200000 | 409.14 |
1726185600000 | 410.01 |
1726444800000 | 409.47 |
1726531200000 | 409.42 |
1726617600000 | 408.46 |
1726704000000 | 414.81 |
1726790400000 | 412.93 |
1727049600000 | 414.49 |
1727136000000 | 415.48 |
1727222400000 | 413.9 |
1727308800000 | 417.29 |
1727395200000 | 417.64 |
1727654400000 | 417.38 |
1727740800000 | 417.05 |
1727827200000 | 417.64 |
1727913600000 | 417.29 |
1728000000000 | 421.53 |
1728259200000 | 419.49 |
1728345600000 | 421.38 |
1728432000000 | 424.91 |
1728518400000 | 425.39 |
1728604800000 | 426.95 |
1728864000000 | 430.46 |
1728950400000 | 428.05 |
1729036800000 | 429.67 |
1729123200000 | 432.02 |
1729209600000 | 432.52 |
1729468800000 | 431.7 |
1729555200000 | 431.55 |
1729641600000 | 428.91 |
1729728000000 | 429.02 |
1729814400000 | 427.47 |
1730073600000 | 429.19 |
1730160000000 | 430.25 |
1730246400000 | 426.18 |
1730332800000 | 419.67 |
STOXX Global 1800 ESG Target TE | STOXX Global 1800 | |
---|---|---|
2017 | 7.0546240796757 | 7.9189553508929 |
2018 | -4.0350430481843 | -4.5350910335097 |
2019 | 31.570645390086 | 30.52915109881 |
2020 | 6.6530642081158 | 6.7968944433825 |
2021 | 31.327510792627 | 30.034557547534 |
2022 | -13.574038829399 | -13.050272471624 |
2023 | 19.110480124477 | 19.392561692271 |
2024 | 21.857613554249 | 22.477170981211 |
Methodology
The weighting of each constituent security in STOXX ESG Target TE Indices is determined by optimization to minimize the tracking error to the benchmark index. In addition, the methodology constrains the ESG to a minimum value, quarterly turnover to a maximum value, and limits the active country and industry exposures.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0583522781 | SXWWETA | .SXWWETA | |
Price EUR | CH0583522641 | SXWPETA | SXWPETA INDEX | .SXWPETA |
Net Return EUR | CH0583522716 | SXWRETA | SXWRETA INDEX | .SXWRETA |
Price USD | CH0583522682 | SXWLETA | SXWLETA INDEX | .SXWLETA |
Gross Return USD | CH0583522492 | SXWZETA | .SXWZETA | |
Net Return USD | CH0583522740 | SXWVETA | SXWVETA INDEX | .SXWVETA |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:01 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2042 |
Inception date | Apr. 22, 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 | 4.841% |
NVIDIA Corp. | Technology | USA | 4.743% |
Microsoft Corp. | Technology | USA | 4.460% |
Amazon.com Inc. | Retail | USA | 2.508% |
META PLATFORMS CLASS A | Technology | USA | 1.815% |
ALPHABET CLASS C | Technology | USA | 1.426% |
BROADCOM | Technology | USA | 1.114% |
Eli Lilly & Co. | Health Care | USA | 1.064% |
TESLA | Automobiles and Parts | USA | 1.007% |
JPMorgan Chase & Co. | Banks | USA | 0.997% |
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 Target TE
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.