Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Broad Market
Index Description
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX Indices after set of compliance, involvement and ESG performance screens are applied. Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment, ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Indices select 80% of the securities from underlying indices.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market-cap weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ESG Broad Market | 65,914.6 | 60,288.6 | 42.0 | 12.6 | 3,331.4 | 1.3 | 5.5 | 0.0 | 11.0 |
STOXX Global 1800 | 76,229.4 | 69,882.4 | 38.8 | 12.2 | 3,331.4 | 1.3 | 4.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 29.7 |
---|---|
Health Care | 13.3 |
Industrial Goods and Services | 11.2 |
Banks | 6.3 |
Retail | 6.1 |
Financial Services | 3.5 |
Food, Beverage and Tobacco | 3.0 |
Energy | 2.9 |
Insurance | 2.8 |
Consumer Products and Services | 2.8 |
Country weighting
USA | 69.0 |
---|---|
Japan | 7.1 |
UK | 4.1 |
France | 3.1 |
Switzerland | 2.8 |
Germany | 2.4 |
Canada | 2.3 |
Australia | 2.0 |
Netherlands | 1.4 |
Denmark | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ESG Broad Market | 2.6 | 16.5 | 24.5 | 21.8 | 87.5 | N/A | N/A | 24.9 | 6.9 | 13.5 |
STOXX Global 1800 | 2.7 | 16.6 | 24.4 | 21.0 | 82.7 | N/A | N/A | 24.8 | 6.6 | 13.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ESG Broad Market | N/A | N/A | 11.4 | 15.5 | 18.1 | N/A | N/A | 1.6 | 0.3 | 0.7 |
STOXX Global 1800 | N/A | N/A | 11.1 | 15.2 | 18.0 | N/A | N/A | 1.6 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.2 | -0.2 | 0.1 | 0.3 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of August 30, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Broad Market
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global 1800 ESG Broad Market | 25.3 | 20.3 | 23.7 | 23.7 | 3.4 | 1.8 | 2.3 | 19.5 |
STOXX Global 1800 | 24.8 | 20.1 | 22.8 | 22.8 | 3.3 | 1.8 | 2.2 | 17.2 |
Performance and annual returns
STOXX Global 1800 ESG Broad Market | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.36 |
1332288000000 | 99.05 |
1332374400000 | 98.5 |
1332460800000 | 98.77 |
1332720000000 | 99.91 |
1332806400000 | 99.91 |
1332892800000 | 99.33 |
1332979200000 | 98.78 |
1333065600000 | 99.26 |
1333324800000 | 100.13 |
1333411200000 | 99.63 |
1333497600000 | 97.73 |
1333584000000 | 97.62 |
1334016000000 | 95.33 |
1334102400000 | 95.88 |
1334188800000 | 97.25 |
1334275200000 | 96.06 |
1334534400000 | 95.94 |
1334620800000 | 97.43 |
1334707200000 | 97.22 |
1334793600000 | 96.77 |
1334880000000 | 97.05 |
1335139200000 | 95.78 |
1335225600000 | 96.35 |
1335312000000 | 97.47 |
1335398400000 | 98.05 |
1335484800000 | 98.46 |
1335744000000 | 98.14 |
1335830400000 | 98.29 |
1335916800000 | 97.93 |
1336003200000 | 97.4 |
1336089600000 | 95.97 |
1336348800000 | 95.66 |
1336435200000 | 94.93 |
1336521600000 | 94.25 |
1336608000000 | 94.55 |
1336694400000 | 94.37 |
1336953600000 | 93.01 |
1337040000000 | 92.27 |
1337126400000 | 91.57 |
1337212800000 | 90.56 |
1337299200000 | 89.53 |
1337558400000 | 90.58 |
1337644800000 | 91.25 |
1337731200000 | 90.32 |
1337817600000 | 90.56 |
1337904000000 | 90.33 |
1338163200000 | 90.48 |
1338249600000 | 91.42 |
1338336000000 | 89.95 |
1338422400000 | 89.66 |
1338508800000 | 87.72 |
1338768000000 | 87.54 |
1338854400000 | 88.13 |
1338940800000 | 90.11 |
1339027200000 | 90.66 |
1339113600000 | 90.49 |
1339372800000 | 90.15 |
1339459200000 | 90.7 |
1339545600000 | 90.58 |
1339632000000 | 91.03 |
1339718400000 | 91.98 |
1339977600000 | 92.27 |
1340064000000 | 93.43 |
1340150400000 | 93.61 |
1340236800000 | 91.95 |
1340323200000 | 91.9 |
1340582400000 | 90.56 |
1340668800000 | 90.71 |
1340755200000 | 91.55 |
1340841600000 | 91.4 |
1340928000000 | 94.14 |
1341187200000 | 94.46 |
1341273600000 | 95.27 |
1341360000000 | 95.18 |
1341446400000 | 94.6 |
1341532800000 | 93.63 |
1341792000000 | 93.22 |
1341878400000 | 92.79 |
1341964800000 | 92.78 |
1342051200000 | 91.93 |
1342137600000 | 93.29 |
1342396800000 | 93.27 |
1342483200000 | 93.59 |
1342569600000 | 94.35 |
1342656000000 | 95.06 |
1342742400000 | 93.79 |
1343001600000 | 92.32 |
1343088000000 | 91.65 |
1343174400000 | 91.56 |
1343260800000 | 93.53 |
1343347200000 | 95.27 |
1343606400000 | 95.57 |
1343692800000 | 95.37 |
1343779200000 | 95.19 |
1343865600000 | 94.21 |
1343952000000 | 96.05 |
1344211200000 | 96.73 |
1344297600000 | 97.36 |
1344384000000 | 97.38 |
1344470400000 | 97.51 |
1344556800000 | 97.52 |
1344816000000 | 97.38 |
1344902400000 | 97.48 |
1344988800000 | 97.48 |
1345075200000 | 98.33 |
1345161600000 | 98.56 |
1345420800000 | 98.55 |
1345507200000 | 98.87 |
1345593600000 | 98.46 |
1345680000000 | 98.33 |
1345766400000 | 98.36 |
1346025600000 | 98.43 |
1346112000000 | 98.23 |
1346198400000 | 98.2 |
1346284800000 | 97.36 |
1346371200000 | 97.89 |
1346630400000 | 98 |
1346716800000 | 97.53 |
1346803200000 | 97.45 |
1346889600000 | 99.31 |
1346976000000 | 100.47 |
1347235200000 | 100.03 |
1347321600000 | 100.42 |
1347408000000 | 100.87 |
1347494400000 | 101.8 |
1347580800000 | 103.19 |
1347840000000 | 102.77 |
1347926400000 | 102.41 |
1348012800000 | 102.74 |
1348099200000 | 102.21 |
1348185600000 | 102.49 |
1348444800000 | 102.02 |
1348531200000 | 101.73 |
1348617600000 | 100.41 |
1348704000000 | 101.28 |
1348790400000 | 100.57 |
1349049600000 | 101.14 |
1349136000000 | 101.16 |
1349222400000 | 101.13 |
1349308800000 | 101.95 |
1349395200000 | 102.38 |
1349654400000 | 101.73 |
1349740800000 | 100.75 |
1349827200000 | 100.13 |
1349913600000 | 100.39 |
1350000000000 | 100.17 |
1350259200000 | 100.71 |
1350345600000 | 102.02 |
1350432000000 | 102.76 |
1350518400000 | 102.78 |
1350604800000 | 101.44 |
1350864000000 | 101.33 |
1350950400000 | 99.78 |
1351036800000 | 99.68 |
1351123200000 | 99.97 |
1351209600000 | 99.77 |
1351468800000 | 99.5 |
1351555200000 | 99.88 |
1351641600000 | 99.85 |
1351728000000 | 100.78 |
1351814400000 | 100.29 |
1352073600000 | 100.12 |
1352160000000 | 100.72 |
1352246400000 | 99.08 |
1352332800000 | 98.1 |
1352419200000 | 98.09 |
1352678400000 | 97.98 |
1352764800000 | 97.82 |
1352851200000 | 96.76 |
1352937600000 | 96.55 |
1353024000000 | 96.53 |
1353283200000 | 98.64 |
1353369600000 | 98.69 |
1353456000000 | 98.92 |
1353542400000 | 99.44 |
1353628800000 | 100.57 |
1353888000000 | 100.4 |
1353974400000 | 100.16 |
1354060800000 | 100.5 |
1354147200000 | 101.35 |
1354233600000 | 101.36 |
1354492800000 | 101.33 |
1354579200000 | 101.32 |
1354665600000 | 101.44 |
1354752000000 | 101.78 |
1354838400000 | 101.86 |
1355097600000 | 101.96 |
1355184000000 | 102.61 |
1355270400000 | 102.78 |
1355356800000 | 102.46 |
1355443200000 | 102.28 |
1355702400000 | 103.02 |
1355788800000 | 104.04 |
1355875200000 | 104.19 |
1355961600000 | 104.42 |
1356048000000 | 103.6 |
1356307200000 | 103.38 |
1356566400000 | 103.3 |
1356652800000 | 102.61 |
1356912000000 | 103.48 |
1357084800000 | 105.68 |
1357171200000 | 105.46 |
1357257600000 | 105.88 |
1357516800000 | 105.65 |
1357603200000 | 105.33 |
1357689600000 | 105.67 |
1357776000000 | 106.57 |
1357862400000 | 106.86 |
1358121600000 | 106.71 |
1358208000000 | 106.89 |
1358294400000 | 106.64 |
1358380800000 | 107.21 |
1358467200000 | 107.39 |
1358726400000 | 107.48 |
1358812800000 | 107.8 |
1358899200000 | 107.76 |
1358985600000 | 107.97 |
1359072000000 | 108.72 |
1359331200000 | 108.56 |
1359417600000 | 109.15 |
1359504000000 | 109.08 |
1359590400000 | 108.82 |
1359676800000 | 109.71 |
1359936000000 | 108.41 |
1360022400000 | 108.8 |
1360108800000 | 109.1 |
1360195200000 | 108.61 |
1360281600000 | 109.26 |
1360540800000 | 108.91 |
1360627200000 | 109.61 |
1360713600000 | 109.63 |
1360800000000 | 109.44 |
1360886400000 | 109.08 |
1361145600000 | 109.26 |
1361232000000 | 110.17 |
1361318400000 | 109.44 |
1361404800000 | 108.01 |
1361491200000 | 108.82 |
1361750400000 | 108.05 |
1361836800000 | 107.66 |
1361923200000 | 108.67 |
1362009600000 | 109.14 |
1362096000000 | 108.9 |
1362355200000 | 109.15 |
1362441600000 | 110.38 |
1362528000000 | 110.58 |
1362614400000 | 110.78 |
1362700800000 | 111.06 |
1362960000000 | 111.57 |
1363046400000 | 111.45 |
1363132800000 | 111.17 |
1363219200000 | 111.99 |
1363305600000 | 112.37 |
1363564800000 | 111.3 |
1363651200000 | 110.98 |
1363737600000 | 111.62 |
1363824000000 | 111 |
1363910400000 | 111.42 |
1364169600000 | 110.99 |
1364256000000 | 111.46 |
1364342400000 | 111.21 |
1364428800000 | 111.63 |
1364860800000 | 111.67 |
1364947200000 | 110.98 |
1365033600000 | 110.68 |
1365120000000 | 110.4 |
1365379200000 | 111.02 |
1365465600000 | 111.55 |
1365552000000 | 113.13 |
1365638400000 | 113.99 |
1365724800000 | 113.51 |
1365984000000 | 111.61 |
1366070400000 | 112.22 |
1366156800000 | 110.87 |
1366243200000 | 110.37 |
1366329600000 | 110.95 |
1366588800000 | 111.38 |
1366675200000 | 112.69 |
1366761600000 | 113.25 |
1366848000000 | 113.88 |
1366934400000 | 113.81 |
1367193600000 | 114.7 |
1367280000000 | 115.31 |
1367366400000 | 114.55 |
1367452800000 | 114.73 |
1367539200000 | 115.69 |
1367798400000 | 115.68 |
1367884800000 | 116.51 |
1367971200000 | 117.5 |
1368057600000 | 116.87 |
1368144000000 | 116.87 |
1368403200000 | 117.09 |
1368489600000 | 117.74 |
1368576000000 | 118.25 |
1368662400000 | 118.08 |
1368748800000 | 118.25 |
1369008000000 | 118.88 |
1369094400000 | 119.06 |
1369180800000 | 118.53 |
1369267200000 | 116.92 |
1369353600000 | 116.91 |
1369612800000 | 116.61 |
1369699200000 | 117.26 |
1369785600000 | 116.69 |
1369872000000 | 116.81 |
1369958400000 | 115.25 |
1370217600000 | 115.29 |
1370304000000 | 115.41 |
1370390400000 | 113.65 |
1370476800000 | 113.94 |
1370563200000 | 115.12 |
1370822400000 | 115.41 |
1370908800000 | 114.69 |
1370995200000 | 114.29 |
1371081600000 | 114.7 |
1371168000000 | 114.72 |
1371427200000 | 115.79 |
1371513600000 | 116.23 |
1371600000000 | 115.7 |
1371686400000 | 111.68 |
1371772800000 | 111.44 |
1372032000000 | 109.83 |
1372118400000 | 110.75 |
1372204800000 | 111.81 |
1372291200000 | 112.69 |
1372377600000 | 112.57 |
1372636800000 | 113.4 |
1372723200000 | 113.48 |
1372809600000 | 113.16 |
1372896000000 | 113.77 |
1372982400000 | 113.87 |
1373241600000 | 114.49 |
1373328000000 | 115.36 |
1373414400000 | 115.75 |
1373500800000 | 117.59 |
1373587200000 | 117.74 |
1373846400000 | 117.9 |
1373932800000 | 117.88 |
1374019200000 | 118.1 |
1374105600000 | 118.68 |
1374192000000 | 118.84 |
1374451200000 | 119.42 |
1374537600000 | 119.34 |
1374624000000 | 119.29 |
1374710400000 | 119.13 |
1374796800000 | 118.97 |
1375056000000 | 118.39 |
1375142400000 | 118.56 |
1375228800000 | 118.38 |
1375315200000 | 119.7 |
1375401600000 | 120.47 |
1375660800000 | 120.25 |
1375747200000 | 120.17 |
1375833600000 | 119.46 |
1375920000000 | 120.12 |
1376006400000 | 120.01 |
1376265600000 | 119.8 |
1376352000000 | 120.09 |
1376438400000 | 120.19 |
1376524800000 | 118.68 |
1376611200000 | 118.77 |
1376870400000 | 118.26 |
1376956800000 | 118.16 |
1377043200000 | 117.37 |
1377129600000 | 117.99 |
1377216000000 | 118.85 |
1377475200000 | 118.54 |
1377561600000 | 116.96 |
1377648000000 | 116.54 |
1377734400000 | 116.64 |
1377820800000 | 115.98 |
1378080000000 | 116.7 |
1378166400000 | 117.1 |
1378252800000 | 117.93 |
1378339200000 | 118 |
1378425600000 | 118.37 |
1378684800000 | 119.48 |
1378771200000 | 120.58 |
1378857600000 | 121.03 |
1378944000000 | 120.84 |
1379030400000 | 120.88 |
1379289600000 | 121.93 |
1379376000000 | 121.94 |
1379462400000 | 123 |
1379548800000 | 123.95 |
1379635200000 | 123.22 |
1379894400000 | 122.79 |
1379980800000 | 122.62 |
1380067200000 | 122.47 |
1380153600000 | 122.76 |
1380240000000 | 122.64 |
1380499200000 | 121.73 |
1380585600000 | 122.55 |
1380672000000 | 122.32 |
1380758400000 | 121.75 |
1380844800000 | 122.11 |
1381104000000 | 121.18 |
1381190400000 | 120.19 |
1381276800000 | 120 |
1381363200000 | 122.03 |
1381449600000 | 122.99 |
1381708800000 | 123.4 |
1381795200000 | 123.07 |
1381881600000 | 124.01 |
1381968000000 | 125.32 |
1382054400000 | 126.29 |
1382313600000 | 126.43 |
1382400000000 | 127.27 |
1382486400000 | 126.53 |
1382572800000 | 127.01 |
1382659200000 | 126.96 |
1382918400000 | 127.17 |
1383004800000 | 127.51 |
1383091200000 | 127.39 |
1383177600000 | 126.68 |
1383264000000 | 126.25 |
1383523200000 | 126.71 |
1383609600000 | 126.31 |
1383696000000 | 127.07 |
1383782400000 | 125.61 |
1383868800000 | 126.19 |
1384128000000 | 126.61 |
1384214400000 | 126.49 |
1384300800000 | 126.74 |
1384387200000 | 127.67 |
1384473600000 | 128.38 |
1384732800000 | 128.51 |
1384819200000 | 128.01 |
1384905600000 | 127.64 |
1384992000000 | 128.09 |
1385078400000 | 128.66 |
1385337600000 | 128.79 |
1385424000000 | 128.66 |
1385510400000 | 128.91 |
1385596800000 | 129.26 |
1385683200000 | 129.23 |
1385942400000 | 128.68 |
1386028800000 | 128.03 |
1386115200000 | 127.3 |
1386201600000 | 126.85 |
1386288000000 | 127.98 |
1386547200000 | 128.42 |
1386633600000 | 128.15 |
1386720000000 | 127.07 |
1386806400000 | 126.1 |
1386892800000 | 126.02 |
1387152000000 | 126.85 |
1387238400000 | 126.43 |
1387324800000 | 128.1 |
1387411200000 | 128.53 |
1387497600000 | 129.19 |
1387756800000 | 130.05 |
1387843200000 | 130.2 |
1388102400000 | 131.43 |
1388361600000 | 131.65 |
1388448000000 | 132 |
1388620800000 | 130.77 |
1388707200000 | 130.92 |
1388966400000 | 130.5 |
1389052800000 | 130.94 |
1389139200000 | 131.24 |
1389225600000 | 130.94 |
1389312000000 | 131.69 |
1389571200000 | 130.98 |
1389657600000 | 131.43 |
1389744000000 | 132.13 |
1389830400000 | 132 |
1389916800000 | 131.79 |
1390176000000 | 131.76 |
1390262400000 | 131.89 |
1390348800000 | 132.03 |
1390435200000 | 131.21 |
1390521600000 | 128.66 |
1390780800000 | 127.52 |
1390867200000 | 128.02 |
1390953600000 | 127.5 |
1391040000000 | 127.66 |
1391126400000 | 126.92 |
1391385600000 | 124.84 |
1391472000000 | 124.57 |
1391558400000 | 124.88 |
1391644800000 | 126.55 |
1391731200000 | 128 |
1391990400000 | 128.45 |
1392076800000 | 129.81 |
1392163200000 | 130.1 |
1392249600000 | 130.46 |
1392336000000 | 131 |
1392595200000 | 131.29 |
1392681600000 | 131.79 |
1392768000000 | 131.35 |
1392854400000 | 131.35 |
1392940800000 | 131.74 |
1393200000000 | 132.47 |
1393286400000 | 132.61 |
1393372800000 | 132.25 |
1393459200000 | 132.5 |
1393545600000 | 133.13 |
1393804800000 | 131.44 |
1393891200000 | 133.26 |
1393977600000 | 133.42 |
1394064000000 | 134.08 |
1394150400000 | 133.75 |
1394409600000 | 133.38 |
1394496000000 | 133.14 |
1394582400000 | 132.58 |
1394668800000 | 131.46 |
1394755200000 | 130.54 |
1395014400000 | 131.61 |
1395100800000 | 132.56 |
1395187200000 | 132.05 |
1395273600000 | 131.72 |
1395360000000 | 131.62 |
1395619200000 | 131.06 |
1395705600000 | 131.85 |
1395792000000 | 131.84 |
1395878400000 | 131.83 |
1395964800000 | 132.5 |
1396224000000 | 133.49 |
1396310400000 | 134.24 |
1396396800000 | 134.56 |
1396483200000 | 134.41 |
1396569600000 | 133.75 |
1396828800000 | 132.38 |
1396915200000 | 132.64 |
1397001600000 | 133.48 |
1397088000000 | 132.02 |
1397174400000 | 130.57 |
1397433600000 | 130.97 |
1397520000000 | 131.12 |
1397606400000 | 132.6 |
1397692800000 | 133.05 |
1398124800000 | 134.05 |
1398211200000 | 133.89 |
1398297600000 | 134.05 |
1398384000000 | 133.24 |
1398643200000 | 133.45 |
1398729600000 | 134.19 |
1398816000000 | 134.65 |
1398902400000 | 134.87 |
1398988800000 | 134.81 |
1399248000000 | 134.89 |
1399334400000 | 134.45 |
1399420800000 | 134.44 |
1399507200000 | 134.8 |
1399593600000 | 134.52 |
1399852800000 | 135.43 |
1399939200000 | 135.7 |
1400025600000 | 135.51 |
1400112000000 | 134.53 |
1400198400000 | 134.6 |
1400457600000 | 134.78 |
1400544000000 | 134.23 |
1400630400000 | 134.9 |
1400716800000 | 135.43 |
1400803200000 | 135.9 |
1401062400000 | 136.36 |
1401148800000 | 136.72 |
1401235200000 | 136.63 |
1401321600000 | 137.19 |
1401408000000 | 137.36 |
1401667200000 | 137.59 |
1401753600000 | 137.5 |
1401840000000 | 137.7 |
1401926400000 | 138.33 |
1402012800000 | 139.09 |
1402272000000 | 139.21 |
1402358400000 | 139.14 |
1402444800000 | 138.85 |
1402531200000 | 138.43 |
1402617600000 | 138.52 |
1402876800000 | 138.48 |
1402963200000 | 138.63 |
1403049600000 | 139.3 |
1403136000000 | 140.17 |
1403222400000 | 140.06 |
1403481600000 | 139.97 |
1403568000000 | 139.25 |
1403654400000 | 139.29 |
1403740800000 | 139.25 |
1403827200000 | 139.53 |
1404086400000 | 139.75 |
1404172800000 | 140.7 |
1404259200000 | 140.91 |
1404345600000 | 141.48 |
1404432000000 | 141.42 |
1404691200000 | 140.72 |
1404777600000 | 139.65 |
1404864000000 | 139.98 |
1404950400000 | 139.02 |
1405036800000 | 139.13 |
1405296000000 | 140.05 |
1405382400000 | 139.61 |
1405468800000 | 140.47 |
1405555200000 | 139.19 |
1405641600000 | 139.87 |
1405900800000 | 139.49 |
1405987200000 | 140.38 |
1406073600000 | 140.66 |
1406160000000 | 140.81 |
1406246400000 | 140.16 |
1406505600000 | 140.13 |
1406592000000 | 139.85 |
1406678400000 | 139.57 |
1406764800000 | 137.52 |
1406851200000 | 136.83 |
1407110400000 | 137.14 |
1407196800000 | 136.19 |
1407283200000 | 135.75 |
1407369600000 | 135.06 |
1407456000000 | 135.44 |
1407715200000 | 136.39 |
1407801600000 | 136.23 |
1407888000000 | 137.06 |
1407974400000 | 137.63 |
1408060800000 | 137.51 |
1408320000000 | 138.6 |
1408406400000 | 139.25 |
1408492800000 | 139.33 |
1408579200000 | 139.89 |
1408665600000 | 139.42 |
1408924800000 | 140.22 |
1409011200000 | 140.56 |
1409097600000 | 140.72 |
1409184000000 | 140.2 |
1409270400000 | 140.51 |
1409529600000 | 140.49 |
1409616000000 | 140.44 |
1409702400000 | 140.86 |
1409788800000 | 140.63 |
1409875200000 | 140.74 |
1410134400000 | 140.24 |
1410220800000 | 139.39 |
1410307200000 | 139.61 |
1410393600000 | 139.71 |
1410480000000 | 139.15 |
1410739200000 | 138.95 |
1410825600000 | 139.35 |
1410912000000 | 139.58 |
1410998400000 | 140.25 |
1411084800000 | 140.01 |
1411344000000 | 138.98 |
1411430400000 | 138.17 |
1411516800000 | 138.72 |
1411603200000 | 137.09 |
1411689600000 | 137.46 |
1411948800000 | 136.99 |
1412035200000 | 136.71 |
1412121600000 | 135.17 |
1412208000000 | 134.22 |
1412294400000 | 134.79 |
1412553600000 | 135.19 |
1412640000000 | 133.68 |
1412726400000 | 134.57 |
1412812800000 | 133 |
1412899200000 | 130.87 |
1413158400000 | 129.8 |
1413244800000 | 129.54 |
1413331200000 | 128.28 |
1413417600000 | 128.03 |
1413504000000 | 129.75 |
1413763200000 | 130.79 |
1413849600000 | 132.82 |
1413936000000 | 132.62 |
1414022400000 | 133.61 |
1414108800000 | 134.28 |
1414368000000 | 134.24 |
1414454400000 | 135.64 |
1414540800000 | 135.85 |
1414627200000 | 136.11 |
1414713600000 | 137.65 |
1414972800000 | 136.92 |
1415059200000 | 136.96 |
1415145600000 | 137.61 |
1415232000000 | 137.74 |
1415318400000 | 137.63 |
1415577600000 | 138.31 |
1415664000000 | 138.51 |
1415750400000 | 138.39 |
1415836800000 | 138.55 |
1415923200000 | 138.67 |
1416182400000 | 138.46 |
1416268800000 | 139.64 |
1416355200000 | 139.33 |
1416441600000 | 139.4 |
1416528000000 | 140.3 |
1416787200000 | 140.59 |
1416873600000 | 140.82 |
1416960000000 | 141.29 |
1417046400000 | 141.05 |
1417132800000 | 140.76 |
1417392000000 | 140.05 |
1417478400000 | 140.47 |
1417564800000 | 140.79 |
1417651200000 | 140.6 |
1417737600000 | 140.81 |
1417996800000 | 139.93 |
1418083200000 | 139.48 |
1418169600000 | 137.64 |
1418256000000 | 137.73 |
1418342400000 | 135.83 |
1418601600000 | 134.18 |
1418688000000 | 134.28 |
1418774400000 | 135.53 |
1418860800000 | 138.26 |
1418947200000 | 139.08 |
1419206400000 | 139.6 |
1419292800000 | 139.62 |
1419379200000 | 139.79 |
1419811200000 | 140.22 |
1419897600000 | 139.41 |
1419984000000 | 138.52 |
1420156800000 | 138.11 |
1420416000000 | 135.5 |
1420502400000 | 134.05 |
1420588800000 | 134.65 |
1420675200000 | 137.29 |
1420761600000 | 136.47 |
1421020800000 | 135.96 |
1421107200000 | 136.13 |
1421193600000 | 135.1 |
1421280000000 | 134.89 |
1421366400000 | 135.78 |
1421625600000 | 136.41 |
1421712000000 | 136.67 |
1421798400000 | 137.33 |
1421884800000 | 138.6 |
1421971200000 | 138.4 |
1422230400000 | 138.73 |
1422316800000 | 138.17 |
1422403200000 | 136.9 |
1422489600000 | 137.28 |
1422576000000 | 135.96 |
1422835200000 | 137.27 |
1422921600000 | 138.89 |
1423008000000 | 139.02 |
1423094400000 | 140 |
1423180800000 | 139.49 |
1423440000000 | 138.95 |
1423526400000 | 139.88 |
1423612800000 | 139.56 |
1423699200000 | 141.27 |
1423785600000 | 142.2 |
1424044800000 | 142.26 |
1424131200000 | 142.41 |
1424217600000 | 142.79 |
1424304000000 | 143.02 |
1424390400000 | 143.62 |
1424649600000 | 143.89 |
1424736000000 | 144.22 |
1424822400000 | 144.35 |
1424908800000 | 144.17 |
1424995200000 | 144.06 |
1425254400000 | 144.39 |
1425340800000 | 143.7 |
1425427200000 | 143.11 |
1425513600000 | 143.36 |
1425600000000 | 141.72 |
1425859200000 | 141.66 |
1425945600000 | 139.32 |
1426032000000 | 139.24 |
1426118400000 | 140.78 |
1426204800000 | 140.16 |
1426464000000 | 141.81 |
1426550400000 | 141.5 |
1426636800000 | 142.83 |
1426723200000 | 142.65 |
1426809600000 | 144.59 |
1427068800000 | 144.89 |
1427155200000 | 144.49 |
1427241600000 | 143.17 |
1427328000000 | 142.13 |
1427414400000 | 142.22 |
1427673600000 | 143.21 |
1427760000000 | 141.88 |
1427846400000 | 141.63 |
1427932800000 | 142.6 |
1428364800000 | 143.8 |
1428451200000 | 144.03 |
1428537600000 | 144.49 |
1428624000000 | 145.15 |
1428883200000 | 144.56 |
1428969600000 | 145.2 |
1429056000000 | 145.49 |
1429142400000 | 145.67 |
1429228800000 | 144.22 |
1429488000000 | 145.07 |
1429574400000 | 145.38 |
1429660800000 | 145.79 |
1429747200000 | 146.22 |
1429833600000 | 146.92 |
1430092800000 | 147.18 |
1430179200000 | 147.31 |
1430265600000 | 146.65 |
1430352000000 | 145.26 |
1430438400000 | 145.98 |
1430697600000 | 146.27 |
1430784000000 | 144.9 |
1430870400000 | 144.9 |
1430956800000 | 144.69 |
1431043200000 | 146.89 |
1431302400000 | 146.47 |
1431388800000 | 146.14 |
1431475200000 | 146.69 |
1431561600000 | 147.81 |
1431648000000 | 148.13 |
1431907200000 | 148.31 |
1431993600000 | 147.96 |
1432080000000 | 147.94 |
1432166400000 | 148.52 |
1432252800000 | 147.92 |
1432512000000 | 147.96 |
1432598400000 | 146.09 |
1432684800000 | 147.15 |
1432771200000 | 146.99 |
1432857600000 | 146.01 |
1433116800000 | 145.95 |
1433203200000 | 146.35 |
1433289600000 | 147.03 |
1433376000000 | 145.89 |
1433462400000 | 144.56 |
1433721600000 | 143.95 |
1433808000000 | 143.9 |
1433894400000 | 146.01 |
1433980800000 | 146.29 |
1434067200000 | 145.52 |
1434326400000 | 144.41 |
1434412800000 | 144.94 |
1434499200000 | 144.74 |
1434585600000 | 146.23 |
1434672000000 | 145.79 |
1434931200000 | 147.67 |
1435017600000 | 147.7 |
1435104000000 | 146.86 |
1435190400000 | 146.58 |
1435276800000 | 146.2 |
1435536000000 | 143 |
1435622400000 | 142.84 |
1435708800000 | 143.85 |
1435795200000 | 143.8 |
1435881600000 | 143.57 |
1436140800000 | 142.24 |
1436227200000 | 141.73 |
1436313600000 | 140.32 |
1436400000000 | 141.24 |
1436486400000 | 143.4 |
1436745600000 | 144.64 |
1436832000000 | 145.53 |
1436918400000 | 145.47 |
1437004800000 | 146.57 |
1437091200000 | 146.38 |
1437350400000 | 146.54 |
1437436800000 | 146.24 |
1437523200000 | 145.29 |
1437609600000 | 145.07 |
1437696000000 | 143.69 |
1437955200000 | 142.72 |
1438041600000 | 143.73 |
1438128000000 | 144.82 |
1438214400000 | 144.7 |
1438300800000 | 145.28 |
1438560000000 | 144.97 |
1438646400000 | 144.75 |
1438732800000 | 144.99 |
1438819200000 | 144.21 |
1438905600000 | 143.78 |
1439164800000 | 145.4 |
1439251200000 | 143.97 |
1439337600000 | 143.3 |
1439424000000 | 143.35 |
1439510400000 | 143.54 |
1439769600000 | 144.01 |
1439856000000 | 143.71 |
1439942400000 | 142.2 |
1440028800000 | 139.95 |
1440115200000 | 136.18 |
1440374400000 | 131.25 |
1440460800000 | 130.85 |
1440547200000 | 133.48 |
1440633600000 | 136.15 |
1440720000000 | 136.75 |
1440979200000 | 135.76 |
1441065600000 | 132.13 |
1441152000000 | 133.31 |
1441238400000 | 133.96 |
1441324800000 | 131.67 |
1441584000000 | 131.97 |
1441670400000 | 134.23 |
1441756800000 | 134.51 |
1441843200000 | 134.28 |
1441929600000 | 134.41 |
1442188800000 | 133.82 |
1442275200000 | 134.92 |
1442361600000 | 136.53 |
1442448000000 | 136.43 |
1442534400000 | 134.62 |
1442793600000 | 134.49 |
1442880000000 | 132.22 |
1442966400000 | 131.94 |
1443052800000 | 131.13 |
1443139200000 | 131.87 |
1443398400000 | 129.23 |
1443484800000 | 128.39 |
1443571200000 | 130.94 |
1443657600000 | 131.56 |
1443744000000 | 133.01 |
1444003200000 | 135.5 |
1444089600000 | 135.79 |
1444176000000 | 136.7 |
1444262400000 | 137.47 |
1444348800000 | 138.32 |
1444608000000 | 138.38 |
1444694400000 | 137.28 |
1444780800000 | 136.57 |
1444867200000 | 138.5 |
1444953600000 | 139.17 |
1445212800000 | 138.9 |
1445299200000 | 138.76 |
1445385600000 | 138.52 |
1445472000000 | 139.81 |
1445558400000 | 141.3 |
1445817600000 | 141.19 |
1445904000000 | 140.51 |
1445990400000 | 141.96 |
1446076800000 | 141.35 |
1446163200000 | 141.36 |
1446422400000 | 142.06 |
1446508800000 | 142.21 |
1446595200000 | 141.88 |
1446681600000 | 141.76 |
1446768000000 | 141.37 |
1447027200000 | 140.4 |
1447113600000 | 140.33 |
1447200000000 | 140.53 |
1447286400000 | 138.92 |
1447372800000 | 137.49 |
1447632000000 | 138.47 |
1447718400000 | 139.31 |
1447804800000 | 140.5 |
1447891200000 | 141.33 |
1447977600000 | 141.52 |
1448236800000 | 141.05 |
1448323200000 | 140.85 |
1448409600000 | 141.06 |
1448496000000 | 141.62 |
1448582400000 | 141.36 |
1448841600000 | 140.9 |
1448928000000 | 142.15 |
1449014400000 | 141.07 |
1449100800000 | 139.63 |
1449187200000 | 140.93 |
1449446400000 | 140.37 |
1449532800000 | 138.99 |
1449619200000 | 138.51 |
1449705600000 | 138.44 |
1449792000000 | 136.37 |
1450051200000 | 135.84 |
1450137600000 | 136.99 |
1450224000000 | 138.77 |
1450310400000 | 137.75 |
1450396800000 | 135.99 |
1450656000000 | 136.42 |
1450742400000 | 137.31 |
1450828800000 | 139.01 |
1450915200000 | 139.25 |
1451260800000 | 138.98 |
1451347200000 | 140.32 |
1451433600000 | 139.59 |
1451520000000 | 138.47 |
1451865600000 | 135.72 |
1451952000000 | 135.62 |
1452038400000 | 133.92 |
1452124800000 | 131.17 |
1452211200000 | 129.96 |
1452470400000 | 129.66 |
1452556800000 | 130 |
1452643200000 | 128.73 |
1452729600000 | 128.91 |
1452816000000 | 126.64 |
1453075200000 | 126 |
1453161600000 | 126.6 |
1453248000000 | 124.17 |
1453334400000 | 124.65 |
1453420800000 | 127.97 |
1453680000000 | 126.72 |
1453766400000 | 127.83 |
1453852800000 | 127.6 |
1453939200000 | 127.41 |
1454025600000 | 129.82 |
1454284800000 | 130.21 |
1454371200000 | 127.91 |
1454457600000 | 128.02 |
1454544000000 | 128.71 |
1454630400000 | 126.66 |
1454889600000 | 124.54 |
1454976000000 | 123.68 |
1455062400000 | 123.56 |
1455148800000 | 122.14 |
1455235200000 | 123.51 |
1455494400000 | 125.12 |
1455580800000 | 126.43 |
1455667200000 | 128.33 |
1455753600000 | 128.36 |
1455840000000 | 127.91 |
1456099200000 | 129.48 |
1456185600000 | 128.08 |
1456272000000 | 127.52 |
1456358400000 | 129.19 |
1456444800000 | 129.27 |
1456704000000 | 128.68 |
1456790400000 | 131.04 |
1456876800000 | 132.12 |
1456963200000 | 132.99 |
1457049600000 | 133.74 |
1457308800000 | 133.65 |
1457395200000 | 132.59 |
1457481600000 | 132.88 |
1457568000000 | 132.79 |
1457654400000 | 135.31 |
1457913600000 | 135.49 |
1458000000000 | 134.84 |
1458086400000 | 134.91 |
1458172800000 | 136.72 |
1458259200000 | 136.93 |
1458518400000 | 136.77 |
1458604800000 | 136.84 |
1458691200000 | 135.85 |
1458777600000 | 135.05 |
1459209600000 | 136.29 |
1459296000000 | 137.78 |
1459382400000 | 137.38 |
1459468800000 | 136.57 |
1459728000000 | 136.72 |
1459814400000 | 134.79 |
1459900800000 | 136.03 |
1459987200000 | 135.07 |
1460073600000 | 135.95 |
1460332800000 | 135.99 |
1460419200000 | 136.93 |
1460505600000 | 138.86 |
1460592000000 | 139.46 |
1460678400000 | 139.3 |
1460937600000 | 139.6 |
1461024000000 | 141.15 |
1461110400000 | 141.33 |
1461196800000 | 140.98 |
1461283200000 | 140.57 |
1461542400000 | 140.32 |
1461628800000 | 140.55 |
1461715200000 | 140.44 |
1461801600000 | 139.77 |
1461888000000 | 139.18 |
1462147200000 | 139.57 |
1462233600000 | 138.25 |
1462320000000 | 137.07 |
1462406400000 | 136.81 |
1462492800000 | 136.99 |
1462752000000 | 137.05 |
1462838400000 | 138.66 |
1462924800000 | 137.93 |
1463011200000 | 137.66 |
1463097600000 | 136.52 |
1463356800000 | 137.57 |
1463443200000 | 137.08 |
1463529600000 | 137.2 |
1463616000000 | 136.02 |
1463702400000 | 137.09 |
1463961600000 | 136.81 |
1464048000000 | 138.37 |
1464134400000 | 139.6 |
1464220800000 | 139.91 |
1464307200000 | 140.27 |
1464566400000 | 140.34 |
1464652800000 | 140.17 |
1464739200000 | 140 |
1464825600000 | 140.01 |
1464912000000 | 140.35 |
1465171200000 | 140.9 |
1465257600000 | 141.61 |
1465344000000 | 142 |
1465430400000 | 141.06 |
1465516800000 | 139.07 |
1465776000000 | 137.31 |
1465862400000 | 135.96 |
1465948800000 | 136.27 |
1466035200000 | 135.75 |
1466121600000 | 136.5 |
1466380800000 | 139.03 |
1466467200000 | 139.5 |
1466553600000 | 139.45 |
1466640000000 | 141.47 |
1466726400000 | 134.18 |
1466985600000 | 130.87 |
1467072000000 | 133.21 |
1467158400000 | 136.26 |
1467244800000 | 137.71 |
1467331200000 | 138.36 |
1467590400000 | 138.34 |
1467676800000 | 137.02 |
1467763200000 | 136.52 |
1467849600000 | 136.87 |
1467936000000 | 138.38 |
1468195200000 | 139.65 |
1468281600000 | 141 |
1468368000000 | 141.32 |
1468454400000 | 142.14 |
1468540800000 | 141.89 |
1468800000000 | 142.2 |
1468886400000 | 141.79 |
1468972800000 | 142.59 |
1469059200000 | 142.43 |
1469145600000 | 142.54 |
1469404800000 | 142.36 |
1469491200000 | 142.49 |
1469577600000 | 142.59 |
1469664000000 | 142.68 |
1469750400000 | 143.98 |
1470009600000 | 143.65 |
1470096000000 | 142.65 |
1470182400000 | 142.34 |
1470268800000 | 142.8 |
1470355200000 | 143.55 |
1470614400000 | 143.9 |
1470700800000 | 144.72 |
1470787200000 | 144.67 |
1470873600000 | 145.42 |
1470960000000 | 145.47 |
1471219200000 | 145.75 |
1471305600000 | 145.09 |
1471392000000 | 145.12 |
1471478400000 | 145.55 |
1471564800000 | 145.18 |
1471824000000 | 145.29 |
1471910400000 | 145.83 |
1471996800000 | 145.28 |
1472083200000 | 144.93 |
1472169600000 | 144.86 |
1472428800000 | 144.76 |
1472515200000 | 144.68 |
1472601600000 | 144.35 |
1472688000000 | 144.72 |
1472774400000 | 145.59 |
1473033600000 | 145.84 |
1473120000000 | 146.54 |
1473206400000 | 146.73 |
1473292800000 | 146.46 |
1473379200000 | 143.48 |
1473638400000 | 143.98 |
1473724800000 | 142.31 |
1473811200000 | 142.13 |
1473897600000 | 143.11 |
1473984000000 | 142.41 |
1474243200000 | 142.99 |
1474329600000 | 143.03 |
1474416000000 | 144.59 |
1474502400000 | 146.21 |
1474588800000 | 145.3 |
1474848000000 | 144.04 |
1474934400000 | 144.5 |
1475020800000 | 145.03 |
1475107200000 | 144.58 |
1475193600000 | 145.05 |
1475452800000 | 144.83 |
1475539200000 | 144.48 |
1475625600000 | 144.75 |
1475712000000 | 144.58 |
1475798400000 | 144.07 |
1476057600000 | 144.61 |
1476144000000 | 143.03 |
1476230400000 | 142.56 |
1476316800000 | 142.04 |
1476403200000 | 142.43 |
1476662400000 | 141.9 |
1476748800000 | 143.02 |
1476835200000 | 143.52 |
1476921600000 | 143.3 |
1477008000000 | 143.02 |
1477267200000 | 143.42 |
1477353600000 | 142.95 |
1477440000000 | 142.81 |
1477526400000 | 142.38 |
1477612800000 | 141.94 |
1477872000000 | 141.9 |
1477958400000 | 141.31 |
1478044800000 | 140.43 |
1478131200000 | 139.95 |
1478217600000 | 139.33 |
1478476800000 | 141.44 |
1478563200000 | 141.94 |
1478649600000 | 142.21 |
1478736000000 | 142.83 |
1478822400000 | 142.5 |
1479081600000 | 142.1 |
1479168000000 | 142.9 |
1479254400000 | 142.7 |
1479340800000 | 143.47 |
1479427200000 | 142.67 |
1479686400000 | 143.7 |
1479772800000 | 143.88 |
1479859200000 | 143.52 |
1479945600000 | 143.86 |
1480032000000 | 144.51 |
1480291200000 | 143.8 |
1480377600000 | 144.04 |
1480464000000 | 143.81 |
1480550400000 | 143.48 |
1480636800000 | 143.49 |
1480896000000 | 144.21 |
1480982400000 | 145.1 |
1481068800000 | 147.03 |
1481155200000 | 147.37 |
1481241600000 | 147.97 |
1481500800000 | 147.95 |
1481587200000 | 149.19 |
1481673600000 | 148.42 |
1481760000000 | 147.55 |
1481846400000 | 147.57 |
1482105600000 | 147.91 |
1482192000000 | 148.1 |
1482278400000 | 148.01 |
1482364800000 | 147.84 |
1482451200000 | 147.96 |
1482796800000 | 148.08 |
1482883200000 | 147.3 |
1482969600000 | 147.52 |
1483056000000 | 147.41 |
1483315200000 | 147.6 |
1483401600000 | 147.91 |
1483488000000 | 149.37 |
1483574400000 | 150.15 |
1483660800000 | 150.2 |
1483920000000 | 149.68 |
1484006400000 | 149.92 |
1484092800000 | 149.73 |
1484179200000 | 150.28 |
1484265600000 | 150.68 |
1484524800000 | 150.24 |
1484611200000 | 150.2 |
1484697600000 | 150.42 |
1484784000000 | 149.57 |
1484870400000 | 150.19 |
1485129600000 | 150.07 |
1485216000000 | 150.73 |
1485302400000 | 152.03 |
1485388800000 | 151.87 |
1485475200000 | 151.88 |
1485734400000 | 150.98 |
1485820800000 | 151 |
1485907200000 | 151.16 |
1485993600000 | 151.28 |
1486080000000 | 152.14 |
1486339200000 | 151.49 |
1486425600000 | 151.44 |
1486512000000 | 151.92 |
1486598400000 | 152.33 |
1486684800000 | 152.91 |
1486944000000 | 153.64 |
1487030400000 | 153.65 |
1487116800000 | 154.57 |
1487203200000 | 154.9 |
1487289600000 | 154.87 |
1487548800000 | 154.91 |
1487635200000 | 155.35 |
1487721600000 | 155.35 |
1487808000000 | 155.65 |
1487894400000 | 155.2 |
1488153600000 | 155.22 |
1488240000000 | 154.97 |
1488326400000 | 156.4 |
1488412800000 | 155.81 |
1488499200000 | 155.84 |
1488758400000 | 155.58 |
1488844800000 | 155.12 |
1488931200000 | 154.7 |
1489017600000 | 154.84 |
1489104000000 | 155.76 |
1489363200000 | 156.11 |
1489449600000 | 155.49 |
1489536000000 | 156.36 |
1489622400000 | 157.38 |
1489708800000 | 157.29 |
1489968000000 | 157.12 |
1490054400000 | 156.02 |
1490140800000 | 155.66 |
1490227200000 | 155.95 |
1490313600000 | 156.05 |
1490572800000 | 156.01 |
1490659200000 | 157.22 |
1490745600000 | 157.06 |
1490832000000 | 157.39 |
1490918400000 | 156.87 |
1491177600000 | 156.45 |
1491264000000 | 156.52 |
1491350400000 | 156.19 |
1491436800000 | 156.23 |
1491523200000 | 156.13 |
1491782400000 | 156.26 |
1491868800000 | 156.38 |
1491955200000 | 155.99 |
1492041600000 | 155.22 |
1492473600000 | 155.57 |
1492560000000 | 155.46 |
1492646400000 | 156.51 |
1492732800000 | 156.11 |
1492992000000 | 158.71 |
1493078400000 | 159.64 |
1493164800000 | 159.71 |
1493251200000 | 159.64 |
1493337600000 | 159.4 |
1493596800000 | 159.8 |
1493683200000 | 160.18 |
1493769600000 | 159.96 |
1493856000000 | 160.29 |
1493942400000 | 161.15 |
1494201600000 | 161.3 |
1494288000000 | 160.97 |
1494374400000 | 161.21 |
1494460800000 | 160.86 |
1494547200000 | 161.03 |
1494806400000 | 161.75 |
1494892800000 | 162.23 |
1494979200000 | 160.26 |
1495065600000 | 160.09 |
1495152000000 | 161.25 |
1495411200000 | 162.1 |
1495497600000 | 162.26 |
1495584000000 | 162.31 |
1495670400000 | 162.85 |
1495756800000 | 162.65 |
1496016000000 | 162.59 |
1496102400000 | 162.49 |
1496188800000 | 162.66 |
1496275200000 | 163.63 |
1496361600000 | 164.74 |
1496620800000 | 164.46 |
1496707200000 | 163.93 |
1496793600000 | 164.06 |
1496880000000 | 163.78 |
1496966400000 | 163.69 |
1497225600000 | 163.35 |
1497312000000 | 164.25 |
1497398400000 | 164.43 |
1497484800000 | 163.12 |
1497571200000 | 163.71 |
1497830400000 | 164.85 |
1497916800000 | 163.66 |
1498003200000 | 163.42 |
1498089600000 | 163.61 |
1498176000000 | 163.89 |
1498435200000 | 164.1 |
1498521600000 | 163.37 |
1498608000000 | 164.6 |
1498694400000 | 163.64 |
1498780800000 | 163.36 |
1499040000000 | 163.73 |
1499126400000 | 163.58 |
1499212800000 | 163.69 |
1499299200000 | 162.79 |
1499385600000 | 163.04 |
1499644800000 | 163.41 |
1499731200000 | 163.27 |
1499817600000 | 164.76 |
1499904000000 | 165.17 |
1499990400000 | 166.15 |
1500249600000 | 166.24 |
1500336000000 | 166.25 |
1500422400000 | 166.91 |
1500508800000 | 167.36 |
1500595200000 | 166.88 |
1500854400000 | 166.54 |
1500940800000 | 167.1 |
1501027200000 | 167.16 |
1501113600000 | 167.34 |
1501200000000 | 167.12 |
1501459200000 | 167.27 |
1501545600000 | 168.1 |
1501632000000 | 168.16 |
1501718400000 | 168.07 |
1501804800000 | 168 |
1502064000000 | 168.41 |
1502150400000 | 168.02 |
1502236800000 | 167.58 |
1502323200000 | 165.88 |
1502409600000 | 165.63 |
1502668800000 | 166.89 |
1502755200000 | 166.59 |
1502841600000 | 167.02 |
1502928000000 | 165.59 |
1503014400000 | 165.06 |
1503273600000 | 165.19 |
1503360000000 | 166.24 |
1503446400000 | 166 |
1503532800000 | 165.73 |
1503619200000 | 166.28 |
1503878400000 | 166.46 |
1503964800000 | 166.32 |
1504051200000 | 166.49 |
1504137600000 | 167.56 |
1504224000000 | 168.15 |
1504483200000 | 167.93 |
1504569600000 | 167.27 |
1504656000000 | 167.67 |
1504742400000 | 168.21 |
1504828800000 | 168.26 |
1505088000000 | 169.77 |
1505174400000 | 170.37 |
1505260800000 | 170.28 |
1505347200000 | 170.02 |
1505433600000 | 170.38 |
1505692800000 | 170.62 |
1505779200000 | 171.18 |
1505865600000 | 171.41 |
1505952000000 | 170.64 |
1506038400000 | 171.1 |
1506297600000 | 170.63 |
1506384000000 | 170.05 |
1506470400000 | 170.51 |
1506556800000 | 171.03 |
1506643200000 | 171.75 |
1506902400000 | 172.06 |
1506988800000 | 172.54 |
1507075200000 | 172.61 |
1507161600000 | 173 |
1507248000000 | 172.8 |
1507507200000 | 172.69 |
1507593600000 | 173.43 |
1507680000000 | 173.64 |
1507766400000 | 173.57 |
1507852800000 | 174.06 |
1508112000000 | 174.24 |
1508198400000 | 173.95 |
1508284800000 | 174.28 |
1508371200000 | 174.57 |
1508457600000 | 174.64 |
1508716800000 | 174.2 |
1508803200000 | 174.33 |
1508889600000 | 173.69 |
1508976000000 | 173.9 |
1509062400000 | 174.42 |
1509321600000 | 174.48 |
1509408000000 | 174.71 |
1509494400000 | 175.15 |
1509580800000 | 175.32 |
1509667200000 | 175.48 |
1509926400000 | 175.54 |
1510012800000 | 175.62 |
1510099200000 | 175.96 |
1510185600000 | 175.25 |
1510272000000 | 175.17 |
1510531200000 | 174.69 |
1510617600000 | 174.36 |
1510704000000 | 173.42 |
1510790400000 | 174.77 |
1510876800000 | 174.61 |
1511136000000 | 174.85 |
1511222400000 | 175.82 |
1511308800000 | 176.13 |
1511395200000 | 176.43 |
1511481600000 | 176.94 |
1511740800000 | 176.52 |
1511827200000 | 177.42 |
1511913600000 | 177.49 |
1512000000000 | 178.48 |
1512086400000 | 177.77 |
1512345600000 | 177.96 |
1512432000000 | 177.32 |
1512518400000 | 176.65 |
1512604800000 | 177.1 |
1512691200000 | 178 |
1512950400000 | 178.75 |
1513036800000 | 178.89 |
1513123200000 | 178.96 |
1513209600000 | 178.4 |
1513296000000 | 178.96 |
1513555200000 | 180.67 |
1513641600000 | 180.05 |
1513728000000 | 180.03 |
1513814400000 | 180.49 |
1513900800000 | 180.39 |
1514332800000 | 180.72 |
1514419200000 | 181.05 |
1514505600000 | 180.83 |
1514851200000 | 181.91 |
1514937600000 | 182.64 |
1515024000000 | 184.3 |
1515110400000 | 185.46 |
1515369600000 | 185.46 |
1515456000000 | 185.84 |
1515542400000 | 185.86 |
1515628800000 | 186.57 |
1515715200000 | 187.71 |
1515974400000 | 188.49 |
1516060800000 | 188.07 |
1516147200000 | 188.99 |
1516233600000 | 188.76 |
1516320000000 | 189.66 |
1516579200000 | 190.76 |
1516665600000 | 191.54 |
1516752000000 | 191.72 |
1516838400000 | 191.77 |
1516924800000 | 192.97 |
1517184000000 | 191.68 |
1517270400000 | 189.87 |
1517356800000 | 189.7 |
1517443200000 | 189.86 |
1517529600000 | 186.25 |
1517788800000 | 180.68 |
1517875200000 | 179.95 |
1517961600000 | 180.21 |
1518048000000 | 175.68 |
1518134400000 | 176.1 |
1518393600000 | 178.14 |
1518480000000 | 178.48 |
1518566400000 | 180.61 |
1518652800000 | 182.72 |
1518739200000 | 183.39 |
1518998400000 | 183.21 |
1519084800000 | 182.43 |
1519171200000 | 181.74 |
1519257600000 | 181.71 |
1519344000000 | 183.66 |
1519603200000 | 185.3 |
1519689600000 | 183.77 |
1519776000000 | 181.8 |
1519862400000 | 179.44 |
1519948800000 | 179.27 |
1520208000000 | 180.58 |
1520294400000 | 181.67 |
1520380800000 | 181.53 |
1520467200000 | 182.34 |
1520553600000 | 184.29 |
1520812800000 | 184.82 |
1520899200000 | 184.03 |
1520985600000 | 183.15 |
1521072000000 | 183.11 |
1521158400000 | 183.25 |
1521417600000 | 181.3 |
1521504000000 | 181.26 |
1521590400000 | 181.09 |
1521676800000 | 178.1 |
1521763200000 | 174.94 |
1522022400000 | 177.54 |
1522108800000 | 176.67 |
1522195200000 | 176.2 |
1522281600000 | 177.64 |
1522713600000 | 176.29 |
1522800000000 | 177.31 |
1522886400000 | 178.99 |
1522972800000 | 176.83 |
1523232000000 | 177.62 |
1523318400000 | 180.17 |
1523404800000 | 179.52 |
1523491200000 | 180.21 |
1523577600000 | 180.14 |
1523836800000 | 181.05 |
1523923200000 | 182.3 |
1524009600000 | 182.94 |
1524096000000 | 182.34 |
1524182400000 | 180.94 |
1524441600000 | 180.73 |
1524528000000 | 179.67 |
1524614400000 | 179.18 |
1524700800000 | 180.48 |
1524787200000 | 180.82 |
1525046400000 | 180.03 |
1525132800000 | 179.8 |
1525219200000 | 179.23 |
1525305600000 | 178.79 |
1525392000000 | 180.33 |
1525651200000 | 180.96 |
1525737600000 | 180.87 |
1525824000000 | 182.09 |
1525910400000 | 183.38 |
1525996800000 | 184.32 |
1526256000000 | 184.76 |
1526342400000 | 183.33 |
1526428800000 | 183.58 |
1526515200000 | 183.91 |
1526601600000 | 183.52 |
1526860800000 | 184.31 |
1526947200000 | 184.29 |
1527033600000 | 183.53 |
1527120000000 | 183.07 |
1527206400000 | 182.43 |
1527465600000 | 182.09 |
1527552000000 | 179.97 |
1527638400000 | 181.35 |
1527724800000 | 180.74 |
1527811200000 | 182.17 |
1528070400000 | 183.37 |
1528156800000 | 183.08 |
1528243200000 | 184.66 |
1528329600000 | 184.8 |
1528416000000 | 184.74 |
1528675200000 | 185.38 |
1528761600000 | 185.42 |
1528848000000 | 184.99 |
1528934400000 | 185.07 |
1529020800000 | 184.31 |
1529280000000 | 183.51 |
1529366400000 | 182.14 |
1529452800000 | 182.62 |
1529539200000 | 181.69 |
1529625600000 | 182.53 |
1529884800000 | 180.06 |
1529971200000 | 180.26 |
1530057600000 | 179.27 |
1530144000000 | 179.36 |
1530230400000 | 180.25 |
1530489600000 | 179.44 |
1530576000000 | 179.51 |
1530662400000 | 179.49 |
1530748800000 | 180.73 |
1530835200000 | 182.24 |
1531094400000 | 183.8 |
1531180800000 | 184.13 |
1531267200000 | 182.38 |
1531353600000 | 183.51 |
1531440000000 | 183.93 |
1531699200000 | 183.82 |
1531785600000 | 184.26 |
1531872000000 | 184.57 |
1531958400000 | 184.04 |
1532044800000 | 184.45 |
1532304000000 | 184.48 |
1532390400000 | 185.47 |
1532476800000 | 186.36 |
1532563200000 | 186.42 |
1532649600000 | 185.93 |
1532908800000 | 185.42 |
1532995200000 | 185.77 |
1533081600000 | 185.49 |
1533168000000 | 185.22 |
1533254400000 | 185.99 |
1533513600000 | 186.02 |
1533600000000 | 186.88 |
1533686400000 | 186.83 |
1533772800000 | 186.67 |
1533859200000 | 184.52 |
1534118400000 | 183.4 |
1534204800000 | 184.24 |
1534291200000 | 182.49 |
1534377600000 | 183.81 |
1534464000000 | 184.42 |
1534723200000 | 185.03 |
1534809600000 | 185.67 |
1534896000000 | 186.15 |
1534982400000 | 185.58 |
1535068800000 | 186.64 |
1535328000000 | 188.25 |
1535414400000 | 188.51 |
1535500800000 | 189.13 |
1535587200000 | 188.35 |
1535673600000 | 187.89 |
1535932800000 | 187.65 |
1536019200000 | 186.58 |
1536105600000 | 185.74 |
1536192000000 | 184.98 |
1536278400000 | 184.35 |
1536537600000 | 184.86 |
1536624000000 | 185.21 |
1536710400000 | 185.55 |
1536796800000 | 186.52 |
1536883200000 | 186.93 |
1537142400000 | 186.58 |
1537228800000 | 187.5 |
1537315200000 | 188.11 |
1537401600000 | 189.75 |
1537488000000 | 190.22 |
1537747200000 | 189.63 |
1537833600000 | 189.67 |
1537920000000 | 189.36 |
1538006400000 | 189.16 |
1538092800000 | 188.62 |
1538352000000 | 189.02 |
1538438400000 | 188.58 |
1538524800000 | 188.53 |
1538611200000 | 187.01 |
1538697600000 | 185.76 |
1538956800000 | 185.03 |
1539043200000 | 184.56 |
1539129600000 | 180.6 |
1539216000000 | 176.8 |
1539302400000 | 178.3 |
1539561600000 | 177.45 |
1539648000000 | 180.54 |
1539734400000 | 180.36 |
1539820800000 | 178.3 |
1539907200000 | 178.14 |
1540166400000 | 177.34 |
1540252800000 | 175.49 |
1540339200000 | 171.8 |
1540425600000 | 172.98 |
1540512000000 | 171.21 |
1540771200000 | 170.99 |
1540857600000 | 172.77 |
1540944000000 | 174.88 |
1541030400000 | 176.33 |
1541116800000 | 176.07 |
1541376000000 | 176.32 |
1541462400000 | 177.16 |
1541548800000 | 179.96 |
1541635200000 | 179.98 |
1541721600000 | 178.37 |
1541980800000 | 175.51 |
1542067200000 | 175.37 |
1542153600000 | 174.51 |
1542240000000 | 175.45 |
1542326400000 | 175.99 |
1542585600000 | 174.27 |
1542672000000 | 171.33 |
1542758400000 | 172.1 |
1542844800000 | 172.07 |
1542931200000 | 171.35 |
1543190400000 | 173.35 |
1543276800000 | 173.49 |
1543363200000 | 175.83 |
1543449600000 | 176.26 |
1543536000000 | 176.84 |
1543795200000 | 178.91 |
1543881600000 | 174.84 |
1543968000000 | 174.04 |
1544054400000 | 172.29 |
1544140800000 | 170.19 |
1544400000000 | 168.94 |
1544486400000 | 169.11 |
1544572800000 | 171.02 |
1544659200000 | 170.98 |
1544745600000 | 168.44 |
1545004800000 | 166.2 |
1545091200000 | 165.58 |
1545177600000 | 164.48 |
1545264000000 | 161.8 |
1545350400000 | 159.58 |
1545609600000 | 157.01 |
1545868800000 | 161.74 |
1545955200000 | 162.58 |
1546214400000 | 163.68 |
1546387200000 | 163.36 |
1546473600000 | 161.02 |
1546560000000 | 165.24 |
1546819200000 | 166.66 |
1546905600000 | 167.93 |
1546992000000 | 169.35 |
1547078400000 | 169.9 |
1547164800000 | 169.91 |
1547424000000 | 169.2 |
1547510400000 | 170.38 |
1547596800000 | 170.65 |
1547683200000 | 171.32 |
1547769600000 | 173.56 |
1548028800000 | 173.59 |
1548115200000 | 171.91 |
1548201600000 | 171.95 |
1548288000000 | 172.23 |
1548374400000 | 173.85 |
1548633600000 | 172.71 |
1548720000000 | 172.74 |
1548806400000 | 174.36 |
1548892800000 | 175.81 |
1548979200000 | 176.04 |
1549238400000 | 176.69 |
1549324800000 | 177.85 |
1549411200000 | 177.6 |
1549497600000 | 175.73 |
1549584000000 | 175.11 |
1549843200000 | 175.17 |
1549929600000 | 177.1 |
1550016000000 | 177.89 |
1550102400000 | 177.47 |
1550188800000 | 179.19 |
1550448000000 | 179.81 |
1550534400000 | 180.03 |
1550620800000 | 180.71 |
1550707200000 | 180.31 |
1550793600000 | 181.07 |
1551052800000 | 181.55 |
1551139200000 | 181.63 |
1551225600000 | 181.58 |
1551312000000 | 181.1 |
1551398400000 | 181.95 |
1551657600000 | 181.44 |
1551744000000 | 181.17 |
1551830400000 | 180.41 |
1551916800000 | 178.97 |
1552003200000 | 178 |
1552262400000 | 180.06 |
1552348800000 | 180.93 |
1552435200000 | 181.99 |
1552521600000 | 182.2 |
1552608000000 | 183.32 |
1552867200000 | 184.05 |
1552953600000 | 184.34 |
1553040000000 | 183.45 |
1553126400000 | 184.81 |
1553212800000 | 182.06 |
1553472000000 | 181.21 |
1553558400000 | 182.62 |
1553644800000 | 182.08 |
1553731200000 | 182.14 |
1553817600000 | 183.3 |
1554076800000 | 185.44 |
1554163200000 | 185.55 |
1554249600000 | 186.74 |
1554336000000 | 186.72 |
1554422400000 | 187.3 |
1554681600000 | 187.59 |
1554768000000 | 186.8 |
1554854400000 | 187.29 |
1554940800000 | 187.23 |
1555027200000 | 188.32 |
1555286400000 | 188.57 |
1555372800000 | 188.72 |
1555459200000 | 188.7 |
1555545600000 | 188.63 |
1555977600000 | 189.65 |
1556064000000 | 189.25 |
1556150400000 | 189.02 |
1556236800000 | 189.59 |
1556496000000 | 189.81 |
1556582400000 | 190.21 |
1556668800000 | 189.54 |
1556755200000 | 188.82 |
1556841600000 | 190.16 |
1557100800000 | 189.22 |
1557187200000 | 186.56 |
1557273600000 | 186.25 |
1557360000000 | 185.12 |
1557446400000 | 185.72 |
1557705600000 | 182.34 |
1557792000000 | 183.46 |
1557878400000 | 184.46 |
1557964800000 | 185.84 |
1558051200000 | 185.06 |
1558310400000 | 184.08 |
1558396800000 | 185.26 |
1558483200000 | 184.72 |
1558569600000 | 182.66 |
1558656000000 | 183.35 |
1558915200000 | 183.47 |
1559001600000 | 182.51 |
1559088000000 | 180.88 |
1559174400000 | 181.07 |
1559260800000 | 179.34 |
1559520000000 | 179.36 |
1559606400000 | 182.14 |
1559692800000 | 183.81 |
1559779200000 | 184.53 |
1559865600000 | 186.55 |
1560124800000 | 187.27 |
1560211200000 | 187.79 |
1560297600000 | 187.28 |
1560384000000 | 187.45 |
1560470400000 | 186.94 |
1560729600000 | 186.84 |
1560816000000 | 188.55 |
1560902400000 | 189.58 |
1560988800000 | 191.54 |
1561075200000 | 191.06 |
1561334400000 | 191.15 |
1561420800000 | 189.9 |
1561507200000 | 189.5 |
1561593600000 | 190.26 |
1561680000000 | 191.39 |
1561939200000 | 192.7 |
1562025600000 | 193.18 |
1562112000000 | 194.46 |
1562198400000 | 194.67 |
1562284800000 | 193.76 |
1562544000000 | 192.77 |
1562630400000 | 192.53 |
1562716800000 | 193.19 |
1562803200000 | 193.66 |
1562889600000 | 194.38 |
1563148800000 | 194.54 |
1563235200000 | 194.03 |
1563321600000 | 193.15 |
1563408000000 | 193.11 |
1563494400000 | 192.88 |
1563753600000 | 193.2 |
1563840000000 | 194.3 |
1563926400000 | 195.1 |
1564012800000 | 194.19 |
1564099200000 | 194.87 |
1564358400000 | 194.7 |
1564444800000 | 193.92 |
1564531200000 | 192.58 |
1564617600000 | 191.45 |
1564704000000 | 189.31 |
1564963200000 | 184.73 |
1565049600000 | 185.62 |
1565136000000 | 186.14 |
1565222400000 | 188.99 |
1565308800000 | 188.06 |
1565568000000 | 186.57 |
1565654400000 | 187.94 |
1565740800000 | 183.92 |
1565827200000 | 183.49 |
1565913600000 | 185.8 |
1566172800000 | 187.9 |
1566259200000 | 186.91 |
1566345600000 | 188.3 |
1566432000000 | 187.99 |
1566518400000 | 184.91 |
1566777600000 | 185.79 |
1566864000000 | 185.93 |
1566950400000 | 186.49 |
1567036800000 | 188.35 |
1567123200000 | 188.95 |
1567382400000 | 188.76 |
1567468800000 | 187.89 |
1567555200000 | 189.94 |
1567641600000 | 192.22 |
1567728000000 | 192.71 |
1567987200000 | 192.73 |
1568073600000 | 192.7 |
1568160000000 | 194 |
1568246400000 | 194.69 |
1568332800000 | 195.17 |
1568592000000 | 194.2 |
1568678400000 | 194.73 |
1568764800000 | 194.68 |
1568851200000 | 195.11 |
1568937600000 | 194.58 |
1569196800000 | 194.23 |
1569283200000 | 193.38 |
1569369600000 | 193.33 |
1569456000000 | 193.43 |
1569542400000 | 192.92 |
1569801600000 | 193.24 |
1569888000000 | 191.36 |
1569974400000 | 187.98 |
1570060800000 | 188.79 |
1570147200000 | 190.76 |
1570406400000 | 190.64 |
1570492800000 | 188.27 |
1570579200000 | 189.53 |
1570665600000 | 190.7 |
1570752000000 | 193.44 |
1571011200000 | 193.06 |
1571097600000 | 195.07 |
1571184000000 | 194.95 |
1571270400000 | 195.53 |
1571356800000 | 195.25 |
1571616000000 | 196.46 |
1571702400000 | 195.96 |
1571788800000 | 196.28 |
1571875200000 | 196.86 |
1571961600000 | 197.57 |
1572220800000 | 198.34 |
1572307200000 | 198.47 |
1572393600000 | 198.81 |
1572480000000 | 198.62 |
1572566400000 | 200.15 |
1572825600000 | 201 |
1572912000000 | 200.79 |
1572998400000 | 200.99 |
1573084800000 | 201.68 |
1573171200000 | 201.82 |
1573430400000 | 201.62 |
1573516800000 | 201.94 |
1573603200000 | 201.85 |
1573689600000 | 201.52 |
1573776000000 | 203.11 |
1574035200000 | 203.39 |
1574121600000 | 203.34 |
1574208000000 | 202.35 |
1574294400000 | 201.93 |
1574380800000 | 202.17 |
1574640000000 | 203.66 |
1574726400000 | 204.04 |
1574812800000 | 204.7 |
1574899200000 | 204.6 |
1574985600000 | 203.82 |
1575244800000 | 202.59 |
1575331200000 | 201.4 |
1575417600000 | 202.55 |
1575504000000 | 202.92 |
1575590400000 | 204.53 |
1575849600000 | 204.24 |
1575936000000 | 204.04 |
1576022400000 | 204.48 |
1576108800000 | 205.85 |
1576195200000 | 206.96 |
1576454400000 | 208.58 |
1576540800000 | 208.36 |
1576627200000 | 208.08 |
1576713600000 | 208.67 |
1576800000000 | 209.54 |
1577059200000 | 209.63 |
1577145600000 | 209.77 |
1577404800000 | 211.1 |
1577664000000 | 210.1 |
1577750400000 | 210.55 |
1577923200000 | 212.21 |
1578009600000 | 210.89 |
1578268800000 | 210.86 |
1578355200000 | 210.71 |
1578441600000 | 211.07 |
1578528000000 | 212.26 |
1578614400000 | 212.09 |
1578873600000 | 212.99 |
1578960000000 | 213.07 |
1579046400000 | 213.3 |
1579132800000 | 214.52 |
1579219200000 | 215.38 |
1579478400000 | 215.32 |
1579564800000 | 214.83 |
1579651200000 | 215 |
1579737600000 | 214.46 |
1579824000000 | 213.57 |
1580083200000 | 209.97 |
1580169600000 | 211.41 |
1580256000000 | 211.51 |
1580342400000 | 211.28 |
1580428800000 | 208.74 |
1580688000000 | 209.51 |
1580774400000 | 212.55 |
1580860800000 | 214.52 |
1580947200000 | 215.66 |
1581033600000 | 214.67 |
1581292800000 | 215.4 |
1581379200000 | 216.05 |
1581465600000 | 217.35 |
1581552000000 | 216.92 |
1581638400000 | 217.04 |
1581897600000 | 216.95 |
1581984000000 | 216.07 |
1582070400000 | 217.06 |
1582156800000 | 215.94 |
1582243200000 | 214.33 |
1582502400000 | 207.94 |
1582588800000 | 202.57 |
1582675200000 | 201.67 |
1582761600000 | 194.51 |
1582848000000 | 191.28 |
1583107200000 | 197.57 |
1583193600000 | 194.83 |
1583280000000 | 200.13 |
1583366400000 | 196.02 |
1583452800000 | 192.18 |
1583712000000 | 178.68 |
1583798400000 | 183.42 |
1583884800000 | 176.82 |
1583971200000 | 159.37 |
1584057600000 | 168.32 |
1584316800000 | 152.85 |
1584403200000 | 158.78 |
1584489600000 | 151.02 |
1584576000000 | 152.26 |
1584662400000 | 148.72 |
1584921600000 | 144.54 |
1585008000000 | 156.94 |
1585094400000 | 160.7 |
1585180800000 | 168.41 |
1585267200000 | 164.29 |
1585526400000 | 168.36 |
1585612800000 | 166.87 |
1585699200000 | 160.61 |
1585785600000 | 162.44 |
1585872000000 | 160.1 |
1586131200000 | 169.24 |
1586217600000 | 170.73 |
1586304000000 | 174.47 |
1586390400000 | 177.03 |
1586822400000 | 180.55 |
1586908800000 | 176.34 |
1586995200000 | 176.79 |
1587081600000 | 181.36 |
1587340800000 | 179.4 |
1587427200000 | 173.83 |
1587513600000 | 177.1 |
1587600000000 | 177.65 |
1587686400000 | 178.79 |
1587945600000 | 182.01 |
1588032000000 | 182.09 |
1588118400000 | 186.34 |
1588204800000 | 184.97 |
1588291200000 | 180.77 |
1588550400000 | 179.95 |
1588636800000 | 181.84 |
1588723200000 | 181.11 |
1588809600000 | 182.76 |
1588896000000 | 186.01 |
1589155200000 | 185.99 |
1589241600000 | 183.81 |
1589328000000 | 180.71 |
1589414400000 | 180.69 |
1589500800000 | 181.45 |
1589760000000 | 186.66 |
1589846400000 | 186.21 |
1589932800000 | 189.08 |
1590019200000 | 187.32 |
1590105600000 | 187.05 |
1590364800000 | 188.09 |
1590451200000 | 190.99 |
1590537600000 | 192.83 |
1590624000000 | 194.06 |
1590710400000 | 194.02 |
1590969600000 | 195.43 |
1591056000000 | 197.59 |
1591142400000 | 200.79 |
1591228800000 | 200.63 |
1591315200000 | 204.99 |
1591574400000 | 206.77 |
1591660800000 | 205.88 |
1591747200000 | 205.31 |
1591833600000 | 195.32 |
1591920000000 | 196.03 |
1592179200000 | 196.39 |
1592265600000 | 200.91 |
1592352000000 | 200.84 |
1592438400000 | 200.64 |
1592524800000 | 200.15 |
1592784000000 | 200.86 |
1592870400000 | 202.72 |
1592956800000 | 197.71 |
1593043200000 | 198.83 |
1593129600000 | 195.88 |
1593388800000 | 197.46 |
1593475200000 | 199.74 |
1593561600000 | 200.28 |
1593648000000 | 201.87 |
1593734400000 | 201.77 |
1593993600000 | 205.15 |
1594080000000 | 203.25 |
1594166400000 | 203.92 |
1594252800000 | 202.77 |
1594339200000 | 204.26 |
1594598400000 | 204.12 |
1594684800000 | 205.53 |
1594771200000 | 208.26 |
1594857600000 | 207.28 |
1594944000000 | 207.76 |
1595203200000 | 209.22 |
1595289600000 | 210.2 |
1595376000000 | 210.79 |
1595462400000 | 209.22 |
1595548800000 | 207.59 |
1595808000000 | 209.53 |
1595894400000 | 208.46 |
1595980800000 | 210.09 |
1596067200000 | 208.54 |
1596153600000 | 208.53 |
1596412800000 | 210.55 |
1596499200000 | 211.73 |
1596585600000 | 213.37 |
1596672000000 | 213.77 |
1596758400000 | 213.42 |
1597017600000 | 213.89 |
1597104000000 | 214.15 |
1597190400000 | 217.17 |
1597276800000 | 217.13 |
1597363200000 | 216.6 |
1597622400000 | 217.52 |
1597708800000 | 217.78 |
1597795200000 | 217.56 |
1597881600000 | 217.01 |
1597968000000 | 217.43 |
1598227200000 | 219.73 |
1598313600000 | 220.27 |
1598400000000 | 222.32 |
1598486400000 | 222.11 |
1598572800000 | 223.54 |
1598832000000 | 223.38 |
1598918400000 | 224.17 |
1599004800000 | 226.52 |
1599091200000 | 220.62 |
1599177600000 | 218.28 |
1599436800000 | 219.2 |
1599523200000 | 214.45 |
1599609600000 | 217.91 |
1599696000000 | 215.88 |
1599782400000 | 215.97 |
1600041600000 | 218.59 |
1600128000000 | 219.51 |
1600214400000 | 219.15 |
1600300800000 | 217.44 |
1600387200000 | 216.11 |
1600646400000 | 212.5 |
1600732800000 | 213.38 |
1600819200000 | 210.27 |
1600905600000 | 209.67 |
1600992000000 | 211.91 |
1601251200000 | 215.58 |
1601337600000 | 215.24 |
1601424000000 | 215.9 |
1601510400000 | 216.83 |
1601596800000 | 215.18 |
1601856000000 | 218.93 |
1601942400000 | 217.25 |
1602028800000 | 219.39 |
1602115200000 | 221.04 |
1602201600000 | 222.84 |
1602460800000 | 225.43 |
1602547200000 | 224.23 |
1602633600000 | 223.43 |
1602720000000 | 221.61 |
1602806400000 | 222.17 |
1603065600000 | 220.34 |
1603152000000 | 220.79 |
1603238400000 | 220.57 |
1603324800000 | 220.69 |
1603411200000 | 221.47 |
1603670400000 | 217.66 |
1603756800000 | 216.84 |
1603843200000 | 210.07 |
1603929600000 | 210.96 |
1604016000000 | 208.75 |
1604275200000 | 211.47 |
1604361600000 | 215.9 |
1604448000000 | 220.12 |
1604534400000 | 224.9 |
1604620800000 | 225.29 |
1604880000000 | 228.31 |
1604966400000 | 228.75 |
1605052800000 | 230.71 |
1605139200000 | 229.14 |
1605225600000 | 230.77 |
1605484800000 | 233.68 |
1605571200000 | 233.4 |
1605657600000 | 232.22 |
1605744000000 | 232.39 |
1605830400000 | 231.89 |
1606089600000 | 232.37 |
1606176000000 | 236.05 |
1606262400000 | 236.24 |
1606348800000 | 236.31 |
1606435200000 | 237.45 |
1606694400000 | 235.86 |
1606780800000 | 238.3 |
1606867200000 | 238.74 |
1606953600000 | 239.26 |
1607040000000 | 241.02 |
1607299200000 | 240.62 |
1607385600000 | 241.12 |
1607472000000 | 240.05 |
1607558400000 | 239.94 |
1607644800000 | 239.23 |
1607904000000 | 239.13 |
1607990400000 | 241.4 |
1608076800000 | 242.48 |
1608163200000 | 244.37 |
1608249600000 | 243.61 |
1608508800000 | 241.49 |
1608595200000 | 241.31 |
1608681600000 | 242.23 |
1608768000000 | 243.08 |
1609113600000 | 244.71 |
1609200000000 | 245.36 |
1609286400000 | 245.8 |
1609372800000 | 246.14 |
1609718400000 | 244.77 |
1609804800000 | 245.92 |
1609891200000 | 247.35 |
1609977600000 | 250.61 |
1610064000000 | 252.54 |
1610323200000 | 250.45 |
1610409600000 | 250.84 |
1610496000000 | 251.29 |
1610582400000 | 251.08 |
1610668800000 | 248.93 |
1610928000000 | 248.81 |
1611014400000 | 250.56 |
1611100800000 | 252.81 |
1611187200000 | 253.36 |
1611273600000 | 252.39 |
1611532800000 | 252.46 |
1611619200000 | 252.39 |
1611705600000 | 247.25 |
1611792000000 | 248.48 |
1611878400000 | 244.03 |
1612137600000 | 247.14 |
1612224000000 | 250.22 |
1612310400000 | 250.75 |
1612396800000 | 252.31 |
1612483200000 | 253.64 |
1612742400000 | 255.91 |
1612828800000 | 256.04 |
1612915200000 | 256.17 |
1613001600000 | 256.98 |
1613088000000 | 258.09 |
1613347200000 | 259.21 |
1613433600000 | 259.12 |
1613520000000 | 257.74 |
1613606400000 | 256.47 |
1613692800000 | 256.86 |
1613952000000 | 255.37 |
1614038400000 | 255.46 |
1614124800000 | 256.57 |
1614211200000 | 253.15 |
1614297600000 | 249.81 |
1614556800000 | 254.97 |
1614643200000 | 253.63 |
1614729600000 | 251.61 |
1614816000000 | 248.54 |
1614902400000 | 250.24 |
1615161600000 | 249.87 |
1615248000000 | 253.35 |
1615334400000 | 254.59 |
1615420800000 | 257.25 |
1615507200000 | 257.34 |
1615766400000 | 258.7 |
1615852800000 | 259.09 |
1615939200000 | 259.22 |
1616025600000 | 257.48 |
1616112000000 | 256.71 |
1616371200000 | 258 |
1616457600000 | 255.9 |
1616544000000 | 254.07 |
1616630400000 | 254.91 |
1616716800000 | 258.79 |
1616976000000 | 258.44 |
1617062400000 | 258.02 |
1617148800000 | 258.5 |
1617235200000 | 261.01 |
1617667200000 | 264.27 |
1617753600000 | 264.71 |
1617840000000 | 266.05 |
1617926400000 | 267.32 |
1618185600000 | 267.0299 |
1618272000000 | 268.14 |
1618358400000 | 267.81 |
1618444800000 | 270.38 |
1618531200000 | 271.42 |
1618790400000 | 270.74 |
1618876800000 | 268.13 |
1618963200000 | 269.62 |
1619049600000 | 269.05 |
1619136000000 | 270.98 |
1619395200000 | 271.76 |
1619481600000 | 271.3 |
1619568000000 | 271.16 |
1619654400000 | 272.1 |
1619740800000 | 269.79 |
1620000000000 | 270.94 |
1620086400000 | 268.55 |
1620172800000 | 269.8399 |
1620259200000 | 271.74 |
1620345600000 | 274.4 |
1620604800000 | 272.97 |
1620691200000 | 269.64 |
1620777600000 | 265.07 |
1620864000000 | 266.46 |
1620950400000 | 270.7 |
1621209600000 | 270.22 |
1621296000000 | 269.95 |
1621382400000 | 268.21 |
1621468800000 | 271.17 |
1621555200000 | 271.37 |
1621814400000 | 273.57 |
1621900800000 | 273.68 |
1621987200000 | 273.96 |
1622073600000 | 273.95 |
1622160000000 | 274.91 |
1622419200000 | 274.58 |
1622505600000 | 275.18 |
1622592000000 | 275.62 |
1622678400000 | 274.55 |
1622764800000 | 276.93 |
1623024000000 | 277.29 |
1623110400000 | 277.26 |
1623196800000 | 276.79 |
1623283200000 | 277.73 |
1623369600000 | 278.16 |
1623628800000 | 278.89 |
1623715200000 | 278.76 |
1623801600000 | 277.9 |
1623888000000 | 276.5299 |
1623974400000 | 272.5299 |
1624233600000 | 274.98 |
1624320000000 | 276.77 |
1624406400000 | 276.51 |
1624492800000 | 278.0299 |
1624579200000 | 279.17 |
1624838400000 | 279.24 |
1624924800000 | 279.37 |
1625011200000 | 278.57 |
1625097600000 | 279.57 |
1625184000000 | 281.2 |
1625443200000 | 281.5899 |
1625529600000 | 280.52 |
1625616000000 | 281.23 |
1625702400000 | 278.64 |
1625788800000 | 281.44 |
1626048000000 | 283.06 |
1626134400000 | 282.51 |
1626220800000 | 282.45 |
1626307200000 | 280.97 |
1626393600000 | 279.27 |
1626652800000 | 274.72 |
1626739200000 | 277.23 |
1626825600000 | 280.08 |
1626912000000 | 281.14 |
1626998400000 | 283.37 |
1627257600000 | 284.06 |
1627344000000 | 283.01 |
1627430400000 | 282.86 |
1627516800000 | 284.97 |
1627603200000 | 283.67 |
1627862400000 | 284.64 |
1627948800000 | 285.94 |
1628035200000 | 285.41 |
1628121600000 | 286.9 |
1628208000000 | 286.45 |
1628467200000 | 286.14 |
1628553600000 | 286.41 |
1628640000000 | 287.58 |
1628726400000 | 288.24 |
1628812800000 | 289.36 |
1629072000000 | 289.16 |
1629158400000 | 287.11 |
1629244800000 | 285.22 |
1629331200000 | 283.91 |
1629417600000 | 285.33 |
1629676800000 | 288.33 |
1629763200000 | 289 |
1629849600000 | 289.3 |
1629936000000 | 287.82 |
1630022400000 | 289.9 |
1630281600000 | 291.24 |
1630368000000 | 290.68 |
1630454400000 | 291.68 |
1630540800000 | 292.7 |
1630627200000 | 293.02 |
1630886400000 | 293.71 |
1630972800000 | 292.67 |
1631059200000 | 291.45 |
1631145600000 | 290.38 |
1631232000000 | 289.24 |
1631491200000 | 289.64 |
1631577600000 | 289.0299 |
1631664000000 | 289.82 |
1631750400000 | 289.38 |
1631836800000 | 287.02 |
1632096000000 | 282.5 |
1632182400000 | 282.92 |
1632268800000 | 284.94 |
1632355200000 | 287.85 |
1632441600000 | 287.51 |
1632700800000 | 286.66 |
1632787200000 | 280.96 |
1632873600000 | 280.63 |
1632960000000 | 278.67 |
1633046400000 | 279.98 |
1633305600000 | 277.31 |
1633392000000 | 279.33 |
1633478400000 | 279 |
1633564800000 | 281.87 |
1633651200000 | 281.5899 |
1633910400000 | 280.5899 |
1633996800000 | 279.8399 |
1634083200000 | 281.06 |
1634169600000 | 285.45 |
1634256000000 | 287.66 |
1634515200000 | 287.96 |
1634601600000 | 290.08 |
1634688000000 | 291.24 |
1634774400000 | 291.56 |
1634860800000 | 291.87 |
1635120000000 | 292.7 |
1635206400000 | 293.57 |
1635292800000 | 292.17 |
1635379200000 | 294.71 |
1635465600000 | 294.5299 |
1635724800000 | 296.31 |
1635811200000 | 296.89 |
1635897600000 | 298.3399 |
1635984000000 | 299.7 |
1636070400000 | 300.25 |
1636329600000 | 300.81 |
1636416000000 | 299.56 |
1636502400000 | 297.41 |
1636588800000 | 297.48 |
1636675200000 | 299.3399 |
1636934400000 | 299.52 |
1637020800000 | 300.19 |
1637107200000 | 299.21 |
1637193600000 | 299.5899 |
1637280000000 | 299.23 |
1637539200000 | 297.5899 |
1637625600000 | 296.93 |
1637712000000 | 296.93 |
1637798400000 | 297.43 |
1637884800000 | 290.94 |
1638144000000 | 292.97 |
1638230400000 | 288.33 |
1638316800000 | 287.8 |
1638403200000 | 289.6 |
1638489600000 | 287.39 |
1638748800000 | 290.08 |
1638835200000 | 296.24 |
1638921600000 | 297.41 |
1639008000000 | 295.47 |
1639094400000 | 297.23 |
1639353600000 | 294.8399 |
1639440000000 | 292.5299 |
1639526400000 | 295.86 |
1639612800000 | 295.52 |
1639699200000 | 292.69 |
1639958400000 | 288.97 |
1640044800000 | 293.71 |
1640131200000 | 296.75 |
1640217600000 | 298.9 |
1640304000000 | 298.99 |
1640563200000 | 301.94 |
1640649600000 | 302.13 |
1640736000000 | 302.67 |
1640822400000 | 302 |
1640908800000 | 301.55 |
1641168000000 | 302.38 |
1641254400000 | 302.8399 |
1641340800000 | 298.94 |
1641427200000 | 296.89 |
1641513600000 | 296.0899 |
1641772800000 | 294.82 |
1641859200000 | 297.22 |
1641945600000 | 299.35 |
1642032000000 | 296.36 |
1642118400000 | 295.22 |
1642377600000 | 295.52 |
1642464000000 | 290.73 |
1642550400000 | 288.35 |
1642636800000 | 287.02 |
1642723200000 | 281.93 |
1642982400000 | 279.75 |
1643068800000 | 276.89 |
1643155200000 | 277.42 |
1643241600000 | 274.9 |
1643328000000 | 279.52 |
1643587200000 | 284.5 |
1643673600000 | 286.88 |
1643760000000 | 289.4 |
1643846400000 | 283.67 |
1643932800000 | 284.39 |
1644192000000 | 284.14 |
1644278400000 | 285.64 |
1644364800000 | 290.2 |
1644451200000 | 286.83 |
1644537600000 | 282.1 |
1644796800000 | 279.44 |
1644883200000 | 283.51 |
1644969600000 | 284.0899 |
1645056000000 | 279.45 |
1645142400000 | 277.0899 |
1645401600000 | 276.26 |
1645488000000 | 273.82 |
1645574400000 | 270.25 |
1645660800000 | 269.3399 |
1645747200000 | 276.2799 |
1646006400000 | 275.8 |
1646092800000 | 271.39 |
1646179200000 | 274.35 |
1646265600000 | 272.33 |
1646352000000 | 267.7 |
1646611200000 | 260.35 |
1646697600000 | 258.2 |
1646784000000 | 266.36 |
1646870400000 | 265.47 |
1646956800000 | 262.69 |
1647216000000 | 261.76 |
1647302400000 | 265.41 |
1647388800000 | 272.29 |
1647475200000 | 276.57 |
1647561600000 | 279.37 |
1647820800000 | 279.12 |
1647907200000 | 281.79 |
1647993600000 | 279.27 |
1648080000000 | 281.7799 |
1648166400000 | 282.37 |
1648425600000 | 283.79 |
1648512000000 | 288.62 |
1648598400000 | 287.49 |
1648684800000 | 283.55 |
1648771200000 | 283.66 |
1649030400000 | 286.06 |
1649116800000 | 283.16 |
1649203200000 | 279.3399 |
1649289600000 | 279.49 |
1649376000000 | 279.35 |
1649635200000 | 275.57 |
1649721600000 | 274.33 |
1649808000000 | 276.5299 |
1649894400000 | 274.36 |
1650326400000 | 276.55 |
1650412800000 | 278 |
1650499200000 | 275.2 |
1650585600000 | 267.95 |
1650844800000 | 267.3399 |
1650931200000 | 261.21 |
1651017600000 | 261.06 |
1651104000000 | 266.19 |
1651190400000 | 260.43 |
1651449600000 | 260.31 |
1651536000000 | 261.5 |
1651622400000 | 266.14 |
1651708800000 | 258.82 |
1651795200000 | 256.76 |
1652054400000 | 248.49 |
1652140800000 | 249.11 |
1652227200000 | 246.8 |
1652313600000 | 245.46 |
1652400000000 | 251.15 |
1652659200000 | 250.53 |
1652745600000 | 255.44 |
1652832000000 | 247.91 |
1652918400000 | 246.57 |
1653004800000 | 247.05 |
1653264000000 | 251.52 |
1653350400000 | 249.53 |
1653436800000 | 251.19 |
1653523200000 | 255.27 |
1653609600000 | 260.72 |
1653868800000 | 262.04 |
1653955200000 | 259.89 |
1654041600000 | 257.91 |
1654128000000 | 261.83 |
1654214400000 | 258.58 |
1654473600000 | 259.61 |
1654560000000 | 260.74 |
1654646400000 | 258.85 |
1654732800000 | 253.29 |
1654819200000 | 245.63 |
1655078400000 | 236.86 |
1655164800000 | 235.04 |
1655251200000 | 237.92 |
1655337600000 | 232.15 |
1655424000000 | 231.73 |
1655683200000 | 232.65 |
1655769600000 | 237 |
1655856000000 | 236.6 |
1655942400000 | 237.64 |
1656028800000 | 244.12 |
1656288000000 | 244.6 |
1656374400000 | 240.85 |
1656460800000 | 240.06 |
1656547200000 | 237.33 |
1656633600000 | 238.26 |
1656892800000 | 239.1 |
1656979200000 | 237.84 |
1657065600000 | 238.62 |
1657152000000 | 242.37 |
1657238400000 | 242.6 |
1657497600000 | 239.66 |
1657584000000 | 237.91 |
1657670400000 | 237.2 |
1657756800000 | 235.12 |
1657843200000 | 239.59 |
1658102400000 | 239.67 |
1658188800000 | 245.14 |
1658275200000 | 246.62 |
1658361600000 | 248.55 |
1658448000000 | 247.63 |
1658707200000 | 247.44 |
1658793600000 | 244.94 |
1658880000000 | 249.54 |
1658966400000 | 252.81 |
1659052800000 | 256.08 |
1659312000000 | 256.63 |
1659398400000 | 254.43 |
1659484800000 | 256.94 |
1659571200000 | 257.85 |
1659657600000 | 256.76 |
1659916800000 | 257.49 |
1660003200000 | 255.94 |
1660089600000 | 261.58 |
1660176000000 | 261.46 |
1660262400000 | 264.32 |
1660521600000 | 265.11 |
1660608000000 | 265.24 |
1660694400000 | 263.31 |
1660780800000 | 263.67 |
1660867200000 | 260.05 |
1661126400000 | 255.27 |
1661212800000 | 254.59 |
1661299200000 | 254.98 |
1661385600000 | 257.94 |
1661472000000 | 251.22 |
1661731200000 | 248.6 |
1661817600000 | 246.57 |
1661904000000 | 245.04 |
1661990400000 | 243.27 |
1662076800000 | 243.02 |
1662336000000 | 242.04 |
1662422400000 | 240.99 |
1662508800000 | 243.46 |
1662595200000 | 245.63 |
1662681600000 | 250.14 |
1662940800000 | 253.72 |
1663027200000 | 244.48 |
1663113600000 | 244.13 |
1663200000000 | 241.82 |
1663286400000 | 239.69 |
1663545600000 | 240.61 |
1663632000000 | 238.19 |
1663718400000 | 234.75 |
1663804800000 | 232.21 |
1663891200000 | 227.5 |
1664150400000 | 224.76 |
1664236800000 | 224.32 |
1664323200000 | 227.33 |
1664409600000 | 224.1 |
1664496000000 | 222.04 |
1664755200000 | 226.53 |
1664841600000 | 234.16 |
1664928000000 | 233.09 |
1665014400000 | 231.05 |
1665100800000 | 225.22 |
1665360000000 | 223 |
1665446400000 | 221.12 |
1665532800000 | 220.37 |
1665619200000 | 224.26 |
1665705600000 | 221.39 |
1665964800000 | 226.51 |
1666051200000 | 228.81 |
1666137600000 | 227.05 |
1666224000000 | 226.19 |
1666310400000 | 229.09 |
1666569600000 | 232.1 |
1666656000000 | 236.33 |
1666742400000 | 236.33 |
1666828800000 | 234.94 |
1666915200000 | 237.98 |
1667174400000 | 236.83 |
1667260800000 | 236.69 |
1667347200000 | 232.53 |
1667433600000 | 229.32 |
1667520000000 | 233.22 |
1667779200000 | 235.85 |
1667865600000 | 237.97 |
1667952000000 | 233.9 |
1668038400000 | 245.83 |
1668124800000 | 249.63 |
1668384000000 | 247.86 |
1668470400000 | 249.99 |
1668556800000 | 248.01 |
1668643200000 | 246.63 |
1668729600000 | 248.28 |
1668988800000 | 246.45 |
1669075200000 | 249.72 |
1669161600000 | 251.9 |
1669248000000 | 252.82 |
1669334400000 | 252.5 |
1669593600000 | 249.38 |
1669680000000 | 248.77 |
1669766400000 | 254.04 |
1669852800000 | 256.2799 |
1669939200000 | 255.45 |
1670198400000 | 252.3 |
1670284800000 | 249.17 |
1670371200000 | 248.43 |
1670457600000 | 249.96 |
1670544000000 | 249.44 |
1670803200000 | 251.14 |
1670889600000 | 254.32 |
1670976000000 | 253.49 |
1671062400000 | 246.92 |
1671148800000 | 243.96 |
1671408000000 | 242.04 |
1671494400000 | 242.58 |
1671580800000 | 245.74 |
1671667200000 | 242.83 |
1671753600000 | 243.55 |
1672099200000 | 243.07 |
1672185600000 | 240.73 |
1672272000000 | 244.17 |
1672358400000 | 243.25 |
1672617600000 | 243.74 |
1672704000000 | 243.26 |
1672790400000 | 245.44 |
1672876800000 | 242.59 |
1672963200000 | 247.82 |
1673222400000 | 249.46 |
1673308800000 | 250.12 |
1673395200000 | 252.88 |
1673481600000 | 254.81 |
1673568000000 | 256.48 |
1673827200000 | 256.51 |
1673913600000 | 256.5899 |
1674000000000 | 254.72 |
1674086400000 | 251.86 |
1674172800000 | 255.47 |
1674432000000 | 258.31 |
1674518400000 | 258.45 |
1674604800000 | 258.51 |
1674691200000 | 260.31 |
1674777600000 | 261.27 |
1675036800000 | 258.87 |
1675123200000 | 261.06 |
1675209600000 | 263.58 |
1675296000000 | 267.3399 |
1675382400000 | 264.86 |
1675641600000 | 262.1 |
1675728000000 | 264.47 |
1675814400000 | 263.15 |
1675900800000 | 262.36 |
1675987200000 | 261.37 |
1676246400000 | 263.9 |
1676332800000 | 264.23 |
1676419200000 | 264.27 |
1676505600000 | 262.11 |
1676592000000 | 261.14 |
1676851200000 | 261.51 |
1676937600000 | 257.58 |
1677024000000 | 256.5899 |
1677110400000 | 257.3 |
1677196800000 | 254.3 |
1677456000000 | 255.91 |
1677542400000 | 255.29 |
1677628800000 | 254.51 |
1677715200000 | 255.67 |
1677801600000 | 259.24 |
1678060800000 | 259.93 |
1678147200000 | 256.18 |
1678233600000 | 256.27 |
1678320000000 | 253.54 |
1678406400000 | 250.57 |
1678665600000 | 249.42 |
1678752000000 | 252.12 |
1678838400000 | 248.89 |
1678924800000 | 252.72 |
1679011200000 | 250.9 |
1679270400000 | 252.78 |
1679356800000 | 255.81 |
1679443200000 | 253.8 |
1679529600000 | 255.09 |
1679616000000 | 254.46 |
1679875200000 | 255.23 |
1679961600000 | 255.37 |
1680048000000 | 258.66 |
1680134400000 | 261.02 |
1680220800000 | 263.98 |
1680480000000 | 264.8399 |
1680566400000 | 264.36 |
1680652800000 | 262.99 |
1680739200000 | 263.52 |
1681171200000 | 264.08 |
1681257600000 | 263.97 |
1681344000000 | 267.2799 |
1681430400000 | 267.02 |
1681689600000 | 267.08 |
1681776000000 | 267.88 |
1681862400000 | 267.57 |
1681948800000 | 266.6 |
1682035200000 | 266.74 |
1682294400000 | 267.08 |
1682380800000 | 263.63 |
1682467200000 | 263.06 |
1682553600000 | 266.41 |
1682640000000 | 268.36 |
1682899200000 | 268.26 |
1682985600000 | 265.79 |
1683072000000 | 265.36 |
1683158400000 | 263.86 |
1683244800000 | 267.86 |
1683504000000 | 268.37 |
1683590400000 | 267.06 |
1683676800000 | 267.8399 |
1683763200000 | 267.2 |
1683849600000 | 266.68 |
1684108800000 | 267.61 |
1684195200000 | 266.24 |
1684281600000 | 267.74 |
1684368000000 | 269.68 |
1684454400000 | 269.98 |
1684713600000 | 270.27 |
1684800000000 | 267.54 |
1684886400000 | 264.79 |
1684972800000 | 265.96 |
1685059200000 | 269.11 |
1685318400000 | 269.3399 |
1685404800000 | 269 |
1685491200000 | 266.64 |
1685577600000 | 269.76 |
1685664000000 | 273.55 |
1685923200000 | 273.33 |
1686009600000 | 273.81 |
1686096000000 | 272.46 |
1686182400000 | 274.0899 |
1686268800000 | 274.56 |
1686528000000 | 276.7 |
1686614400000 | 279.02 |
1686700800000 | 280.31 |
1686787200000 | 282.81 |
1686873600000 | 282.43 |
1687132800000 | 281.65 |
1687219200000 | 280.25 |
1687305600000 | 278.98 |
1687392000000 | 279.43 |
1687478400000 | 276.66 |
1687737600000 | 275.8 |
1687824000000 | 278.37 |
1687910400000 | 278.74 |
1687996800000 | 279.48 |
1688083200000 | 282.73 |
1688342400000 | 283.21 |
1688428800000 | 283.18 |
1688515200000 | 282.07 |
1688601600000 | 278.7 |
1688688000000 | 278.6 |
1688947200000 | 279.22 |
1689033600000 | 281.11 |
1689120000000 | 284.54 |
1689206400000 | 287.64 |
1689292800000 | 287.8399 |
1689552000000 | 288.15 |
1689638400000 | 290.18 |
1689724800000 | 290.71 |
1689811200000 | 288.76 |
1689897600000 | 288.63 |
1690156800000 | 289.37 |
1690243200000 | 290.27 |
1690329600000 | 289.79 |
1690416000000 | 289.02 |
1690502400000 | 291.27 |
1690761600000 | 291.68 |
1690848000000 | 290.22 |
1690934400000 | 285.62 |
1691020800000 | 284.55 |
1691107200000 | 284.36 |
1691366400000 | 285.87 |
1691452800000 | 284.31 |
1691539200000 | 283.1 |
1691625600000 | 284.11 |
1691712000000 | 282.77 |
1691971200000 | 283.31 |
1692057600000 | 280.89 |
1692144000000 | 278.7 |
1692230400000 | 276.2799 |
1692316800000 | 275.72 |
1692576000000 | 277.14 |
1692662400000 | 277.07 |
1692748800000 | 279.83 |
1692835200000 | 276.88 |
1692921600000 | 277.29 |
1693180800000 | 279.6 |
1693267200000 | 283.45 |
1693353600000 | 285.04 |
1693440000000 | 284.55 |
1693526400000 | 284.7 |
1693785600000 | 284.79 |
1693872000000 | 283.24 |
1693958400000 | 281.54 |
1694044800000 | 280.69 |
1694131200000 | 280.75 |
1694390400000 | 282.94 |
1694476800000 | 281.38 |
1694563200000 | 281.65 |
1694649600000 | 284.07 |
1694736000000 | 281.96 |
1694995200000 | 281.33 |
1695081600000 | 280.96 |
1695168000000 | 279.72 |
1695254400000 | 275.0299 |
1695340800000 | 274.52 |
1695600000000 | 274.39 |
1695686400000 | 271.08 |
1695772800000 | 270.39 |
1695859200000 | 271.98 |
1695945600000 | 271.98 |
1696204800000 | 270.86 |
1696291200000 | 266.97 |
1696377600000 | 268.26 |
1696464000000 | 268.98 |
1696550400000 | 271.73 |
1696809600000 | 272.61 |
1696896000000 | 275.56 |
1696982400000 | 276.75 |
1697068800000 | 275.51 |
1697155200000 | 273.04 |
1697414400000 | 275.17 |
1697500800000 | 275.31 |
1697587200000 | 271.7 |
1697673600000 | 268.93 |
1697760000000 | 265.77 |
1698019200000 | 265.49 |
1698105600000 | 266.85 |
1698192000000 | 264.3 |
1698278400000 | 261.17 |
1698364800000 | 260.7 |
1698624000000 | 263.13 |
1698710400000 | 264.11 |
1698796800000 | 267.05 |
1698883200000 | 272.16 |
1698969600000 | 275.16 |
1699228800000 | 276.02 |
1699315200000 | 275.85 |
1699401600000 | 276.11 |
1699488000000 | 275.38 |
1699574400000 | 277.44 |
1699833600000 | 277.85 |
1699920000000 | 283.6 |
1700006400000 | 284.75 |
1700092800000 | 284.6 |
1700179200000 | 285.74 |
1700438400000 | 287.76 |
1700524800000 | 287.27 |
1700611200000 | 287.68 |
1700697600000 | 288.11 |
1700784000000 | 288.75 |
1701043200000 | 288.1 |
1701129600000 | 288.52 |
1701216000000 | 288.73 |
1701302400000 | 289.62 |
1701388800000 | 291.08 |
1701648000000 | 289.7 |
1701734400000 | 289.62 |
1701820800000 | 289.67 |
1701907200000 | 291.25 |
1701993600000 | 292.12 |
1702252800000 | 292.98 |
1702339200000 | 294.25 |
1702425600000 | 297.2 |
1702512000000 | 299.89 |
1702598400000 | 299.81 |
1702857600000 | 299.91 |
1702944000000 | 302.02 |
1703030400000 | 299.25 |
1703116800000 | 301.39 |
1703203200000 | 302.05 |
1703635200000 | 304.45 |
1703721600000 | 304.83 |
1703808000000 | 304.04 |
1704153600000 | 301.55 |
1704240000000 | 298.46 |
1704326400000 | 298.67 |
1704412800000 | 299.27 |
1704672000000 | 302.51 |
1704758400000 | 301.8399 |
1704844800000 | 303.37 |
1704931200000 | 303.0299 |
1705017600000 | 304.14 |
1705276800000 | 303.8 |
1705363200000 | 302.2 |
1705449600000 | 299.69 |
1705536000000 | 301.96 |
1705622400000 | 305.0899 |
1705881600000 | 306.56 |
1705968000000 | 306.5899 |
1706054400000 | 307.82 |
1706140800000 | 308.39 |
1706227200000 | 308.54 |
1706486400000 | 310.49 |
1706572800000 | 310.7799 |
1706659200000 | 307.46 |
1706745600000 | 310.04 |
1706832000000 | 311.7 |
1707091200000 | 310.52 |
1707177600000 | 311.6 |
1707264000000 | 313.68 |
1707350400000 | 313.7799 |
1707436800000 | 315.16 |
1707696000000 | 315.07 |
1707782400000 | 311.4 |
1707868800000 | 313.74 |
1707955200000 | 316.01 |
1708041600000 | 315.74 |
1708300800000 | 315.95 |
1708387200000 | 314.85 |
1708473600000 | 314.35 |
1708560000000 | 320.27 |
1708646400000 | 320.65 |
1708905600000 | 320.07 |
1708992000000 | 320.63 |
1709078400000 | 319.67 |
1709164800000 | 321.05 |
1709251200000 | 323.98 |
1709510400000 | 323.91 |
1709596800000 | 321.45 |
1709683200000 | 323.5299 |
1709769600000 | 326.98 |
1709856000000 | 325.8 |
1710115200000 | 324.36 |
1710201600000 | 327.5299 |
1710288000000 | 327.01 |
1710374400000 | 325.51 |
1710460800000 | 323.63 |
1710720000000 | 325.25 |
1710806400000 | 326.42 |
1710892800000 | 328.39 |
1710979200000 | 330.55 |
1711065600000 | 329.99 |
1711324800000 | 329.04 |
1711411200000 | 328.51 |
1711497600000 | 330.6 |
1711584000000 | 330.56 |
1712016000000 | 326.99 |
1712102400000 | 327.6 |
1712188800000 | 325.48 |
1712275200000 | 326.91 |
1712534400000 | 327.46 |
1712620800000 | 327.8399 |
1712707200000 | 324.72 |
1712793600000 | 325.99 |
1712880000000 | 322.1 |
1713139200000 | 318.86 |
1713225600000 | 316.82 |
1713312000000 | 315.05 |
1713398400000 | 314.8399 |
1713484800000 | 311.82 |
1713744000000 | 314.65 |
1713830400000 | 318.66 |
1713916800000 | 318.82 |
1714003200000 | 317.16 |
1714089600000 | 320.01 |
1714348800000 | 321.25 |
1714435200000 | 317.43 |
1714521600000 | 316.14 |
1714608000000 | 318.86 |
1714694400000 | 322.98 |
1714953600000 | 325.88 |
1715040000000 | 326.87 |
1715126400000 | 326.37 |
1715212800000 | 327.86 |
1715299200000 | 328.83 |
1715558400000 | 329.1 |
1715644800000 | 330.56 |
1715731200000 | 334.3399 |
1715817600000 | 334.02 |
1715904000000 | 334.08 |
1716163200000 | 334.63 |
1716249600000 | 334.9 |
1716336000000 | 333.73 |
1716422400000 | 332.43 |
1716508800000 | 333.9 |
1716768000000 | 334.55 |
1716854400000 | 334.33 |
1716940800000 | 331.01 |
1717027200000 | 329.8399 |
1717113600000 | 332.04 |
1717372800000 | 333.23 |
1717459200000 | 333.47 |
1717545600000 | 336.55 |
1717632000000 | 337.27 |
1717718400000 | 336.29 |
1717977600000 | 336.64 |
1718064000000 | 336.49 |
1718150400000 | 340.45 |
1718236800000 | 339.55 |
1718323200000 | 338.18 |
1718582400000 | 340.04 |
1718668800000 | 341.51 |
1718755200000 | 341.61 |
1718841600000 | 340.96 |
1718928000000 | 339.58 |
1719187200000 | 339.39 |
1719273600000 | 340.7799 |
1719360000000 | 340.77 |
1719446400000 | 340.7799 |
1719532800000 | 339.89 |
1719792000000 | 340.92 |
1719878400000 | 342.56 |
1719964800000 | 345.11 |
1720051200000 | 345.87 |
1720137600000 | 347.14 |
1720396800000 | 347.48 |
1720483200000 | 347.23 |
1720569600000 | 350.69 |
1720656000000 | 349.7 |
1720742400000 | 351.93 |
1721001600000 | 351.85 |
1721088000000 | 352.92 |
1721174400000 | 349.18 |
1721260800000 | 346.51 |
1721347200000 | 343.96 |
1721606400000 | 347.07 |
1721692800000 | 346.69 |
1721779200000 | 340.15 |
1721865600000 | 337.2 |
1721952000000 | 340.35 |
1722211200000 | 340.68 |
1722297600000 | 339.07 |
1722384000000 | 345.14 |
1722470400000 | 339.7 |
1722556800000 | 332.7799 |
1722816000000 | 322.17 |
1722902400000 | 326.16 |
1722988800000 | 325.0299 |
1723075200000 | 330.37 |
1723161600000 | 332.38 |
1723420800000 | 332.38 |
1723507200000 | 338.11 |
1723593600000 | 340.21 |
1723680000000 | 345.01 |
1723766400000 | 346.66 |
1724025600000 | 350.02 |
1724112000000 | 350.0299 |
1724198400000 | 351.5899 |
1724284800000 | 349.21 |
1724371200000 | 353.39 |
1724630400000 | 352.35 |
1724716800000 | 352.98 |
1724803200000 | 351.39 |
1724889600000 | 351.24 |
1724976000000 | 354.19 |
1725235200000 | 354.06 |
1725321600000 | 347.96 |
1725408000000 | 346.3 |
1725494400000 | 345.2799 |
1725580800000 | 340.67 |
1725840000000 | 343.33 |
1725926400000 | 344.2 |
1726012800000 | 347.1 |
1726099200000 | 350.43 |
1726185600000 | 352.65 |
STOXX Global 1800 ESG Broad Market | STOXX Global 1800 | |
---|---|---|
2017 | 23.063752572322 | 23.11124377617 |
2018 | -9.6248639078508 | -9.1898097109552 |
2019 | 29.14225740478 | 28.137157820211 |
2020 | 17.044966270743 | 16.488193095692 |
2021 | 22.704553720103 | 20.788908800232 |
2022 | -19.535496585115 | -18.458940716969 |
2023 | 25.427160837768 | 23.642477189466 |
2024 | 25.959042999041 | 26.207957875103 |
Methodology
Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment,ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index. The selection is applied across all industry groups, selecting the highest scorers and preserving the 80% selection ratio within each of the industry groups. The indices are reviewed quarterly, and components are weighted by free-float market capitalization, with a maximum capped weight of 10%. Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1107032505 | SXWPESGB | SXWPESGB INDEX | .SXWPESGB |
Gross Return EUR | CH1107032521 | SXWWESGB | .SXWWESGB | |
Net Return EUR | CH1107032513 | SXWRESGB | SXWRESGB INDEX | .SXWRESGB |
Net Return USD | CH1107032547 | SXWVESGB | SXWVESGB INDEX | .SXWVESGB |
Price USD | CH1107032539 | SXWLESGB | SXWLESGB INDEX | .SXWLESGB |
Gross Return USD | CH1107032554 | SXWZESGB | .SXWZESGB |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.1 |
No. of components | 80% of the underlying universe |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of March. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | April. 09, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Broad Market
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 5.526% |
Microsoft Corp. | Technology | USA | 5.141% |
NVIDIA Corp. | Technology | USA | 4.871% |
Amazon.com Inc. | Retail | USA | 2.798% |
META PLATFORMS CLASS A | Technology | USA | 1.895% |
ALPHABET CLASS C | Technology | USA | 1.538% |
Eli Lilly & Co. | Health Care | USA | 1.356% |
BROADCOM | Technology | USA | 1.252% |
JPMorgan Chase & Co. | Banks | USA | 1.071% |
TESLA | Automobiles and Parts | USA | 0.987% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.