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
Index Description
STOXX ESG Target indices aim to provide a strong ESG tilt to the benchmark index while maintaining low tracking error to the benchmark index. The weight of each constituent security is determined through an optimization process that is designed to ensures diversification and uses Axioma's Risk Models and Optimizer.
Key facts
- STOXX ESG Target Indices maximize the ESG tilt while keeping tracking error to the benchmark index below 1% .
- The aggregate ESG scores of the STOXX ESG Target 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 | N/A | 101.3 | 0.3 | 0.2 | 5.1 | 0.0 | 5.1 | 0.0 | 7.8 |
STOXX Global 1800 | 69,740.4 | 64,129.5 | 35.6 | 11.1 | 3,163.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 29.1 |
---|---|
Health Care | 11.4 |
Industrial Goods and Services | 10.0 |
Banks | 6.7 |
Insurance | 5.3 |
Financial Services | 4.2 |
Energy | 3.8 |
Telecommunications | 3.7 |
Retail | 3.5 |
Consumer Products and Services | 3.3 |
Country weighting
USA | 68.4 |
---|---|
Japan | 6.8 |
France | 3.2 |
UK | 3.0 |
Switzerland | 2.8 |
Germany | 2.5 |
Canada | 2.4 |
Australia | 2.3 |
Italy | 2.1 |
Netherlands | 1.8 |
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 | -0.4 | 18.4 | 30.4 | 25.9 | 78.5 | N/A | N/A | 30.8 | 8.0 | 12.4 |
STOXX Global 1800 | 0.7 | 18.8 | 30.5 | 29.0 | 83.0 | N/A | N/A | 30.9 | 8.9 | 13.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ESG Target | N/A | N/A | 11.0 | 14.2 | 17.4 | N/A | N/A | 2.4 | 0.4 | 0.6 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 2.3 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.2 | 1.2 | 1.2 | 1.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -9.9 | -0.4 | 0.0 | -0.7 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Target
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 | 23.5 | 18.8 | 21.6 | 21.6 | 3.1 | 2.9 | 2.2 | 26.2 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 2.5 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global 1800 ESG Target | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.47 |
1332288000000 | 99.41 |
1332374400000 | 98.9 |
1332460800000 | 98.62 |
1332720000000 | 99.3 |
1332806400000 | 99.39 |
1332892800000 | 99.12 |
1332979200000 | 98.63 |
1333065600000 | 98.83 |
1333324800000 | 99.8 |
1333411200000 | 99.05 |
1333497600000 | 98.75 |
1333584000000 | 99.09 |
1334016000000 | 96.58 |
1334102400000 | 96.85 |
1334188800000 | 97.83 |
1334275200000 | 97.28 |
1334534400000 | 97.38 |
1334620800000 | 98.26 |
1334707200000 | 98.17 |
1334793600000 | 97.54 |
1334880000000 | 97.44 |
1335139200000 | 96.66 |
1335225600000 | 96.7 |
1335312000000 | 97.79 |
1335398400000 | 98.03 |
1335484800000 | 98.13 |
1335744000000 | 98.08 |
1335830400000 | 98.24 |
1335916800000 | 98.41 |
1336003200000 | 98.02 |
1336089600000 | 96.91 |
1336348800000 | 97.04 |
1336435200000 | 96.63 |
1336521600000 | 96.38 |
1336608000000 | 96.49 |
1336694400000 | 96.44 |
1336953600000 | 95.86 |
1337040000000 | 95.61 |
1337126400000 | 95.07 |
1337212800000 | 94.35 |
1337299200000 | 93.13 |
1337558400000 | 93.8 |
1337644800000 | 94.67 |
1337731200000 | 94.8 |
1337817600000 | 95.05 |
1337904000000 | 95.35 |
1338163200000 | 95.3 |
1338249600000 | 96.33 |
1338336000000 | 95.83 |
1338422400000 | 95.67 |
1338508800000 | 93.68 |
1338768000000 | 92.48 |
1338854400000 | 93.29 |
1338940800000 | 95.16 |
1339027200000 | 95.41 |
1339113600000 | 95.78 |
1339372800000 | 95.21 |
1339459200000 | 96.16 |
1339545600000 | 95.11 |
1339632000000 | 95.21 |
1339718400000 | 95.95 |
1339977600000 | 96.59 |
1340064000000 | 97.13 |
1340150400000 | 97.26 |
1340236800000 | 96.25 |
1340323200000 | 96.61 |
1340582400000 | 95.62 |
1340668800000 | 95.86 |
1340755200000 | 96.85 |
1340841600000 | 96.98 |
1340928000000 | 97.94 |
1341187200000 | 99.08 |
1341273600000 | 99.77 |
1341360000000 | 100.39 |
1341446400000 | 100.83 |
1341532800000 | 100.32 |
1341792000000 | 99.98 |
1341878400000 | 99.94 |
1341964800000 | 99.96 |
1342051200000 | 99.45 |
1342137600000 | 100.47 |
1342396800000 | 100.5 |
1342483200000 | 100.9 |
1342569600000 | 101.32 |
1342656000000 | 102.15 |
1342742400000 | 101.53 |
1343001600000 | 100.52 |
1343088000000 | 100.03 |
1343174400000 | 99.64 |
1343260800000 | 100.45 |
1343347200000 | 101.6 |
1343606400000 | 102.93 |
1343692800000 | 102.27 |
1343779200000 | 102.28 |
1343865600000 | 102.27 |
1343952000000 | 102.71 |
1344211200000 | 102.87 |
1344297600000 | 103.6 |
1344384000000 | 104.18 |
1344470400000 | 104.66 |
1344556800000 | 104.68 |
1344816000000 | 104.15 |
1344902400000 | 104.53 |
1344988800000 | 104.83 |
1345075200000 | 105.07 |
1345161600000 | 105.88 |
1345420800000 | 105.54 |
1345507200000 | 104.68 |
1345593600000 | 104.29 |
1345680000000 | 103.2 |
1345766400000 | 103.69 |
1346025600000 | 103.81 |
1346112000000 | 103.12 |
1346198400000 | 103.41 |
1346284800000 | 102.78 |
1346371200000 | 102.41 |
1346630400000 | 102.71 |
1346716800000 | 102.35 |
1346803200000 | 101.89 |
1346889600000 | 103.62 |
1346976000000 | 103.39 |
1347235200000 | 103.18 |
1347321600000 | 103.03 |
1347408000000 | 103.13 |
1347494400000 | 103.77 |
1347580800000 | 103.36 |
1347840000000 | 103.1 |
1347926400000 | 103.32 |
1348012800000 | 103.69 |
1348099200000 | 103.91 |
1348185600000 | 103.94 |
1348444800000 | 104.01 |
1348531200000 | 103.41 |
1348617600000 | 102.94 |
1348704000000 | 103.56 |
1348790400000 | 102.9 |
1349049600000 | 103.13 |
1349136000000 | 102.94 |
1349222400000 | 103.13 |
1349308800000 | 103.14 |
1349395200000 | 103.22 |
1349654400000 | 103.24 |
1349740800000 | 102.85 |
1349827200000 | 102.09 |
1349913600000 | 102.1 |
1350000000000 | 101.81 |
1350259200000 | 102.61 |
1350345600000 | 103.26 |
1350432000000 | 103.21 |
1350518400000 | 103.45 |
1350604800000 | 102.58 |
1350864000000 | 102.2 |
1350950400000 | 101.37 |
1351036800000 | 101.23 |
1351123200000 | 101.61 |
1351209600000 | 101.48 |
1351468800000 | 101.47 |
1351555200000 | 101.25 |
1351641600000 | 101.47 |
1351728000000 | 102.43 |
1351814400000 | 102.72 |
1352073600000 | 103.09 |
1352160000000 | 103.58 |
1352246400000 | 102.49 |
1352332800000 | 101.75 |
1352419200000 | 101.85 |
1352678400000 | 101.71 |
1352764800000 | 101.63 |
1352851200000 | 100.45 |
1352937600000 | 99.71 |
1353024000000 | 100.34 |
1353283200000 | 101.56 |
1353369600000 | 101.7 |
1353456000000 | 101.84 |
1353542400000 | 101.94 |
1353628800000 | 102.51 |
1353888000000 | 102.34 |
1353974400000 | 102.32 |
1354060800000 | 102.8 |
1354147200000 | 103.05 |
1354233600000 | 102.89 |
1354492800000 | 102.35 |
1354579200000 | 102.23 |
1354665600000 | 102.55 |
1354752000000 | 103.61 |
1354838400000 | 104.2 |
1355097600000 | 104.45 |
1355184000000 | 104.55 |
1355270400000 | 104.33 |
1355356800000 | 103.84 |
1355443200000 | 103.52 |
1355702400000 | 103.8 |
1355788800000 | 104.42 |
1355875200000 | 104.19 |
1355961600000 | 104.6 |
1356048000000 | 104.35 |
1356307200000 | 104.01 |
1356566400000 | 103.75 |
1356652800000 | 103.12 |
1356912000000 | 104.17 |
1357084800000 | 105.95 |
1357171200000 | 106.91 |
1357257600000 | 107.69 |
1357516800000 | 106.95 |
1357603200000 | 106.79 |
1357689600000 | 107.35 |
1357776000000 | 106.8 |
1357862400000 | 106.1 |
1358121600000 | 105.88 |
1358208000000 | 106.31 |
1358294400000 | 106.41 |
1358380800000 | 106.51 |
1358467200000 | 107.47 |
1358726400000 | 107.39 |
1358812800000 | 107.95 |
1358899200000 | 108 |
1358985600000 | 107.53 |
1359072000000 | 107.48 |
1359331200000 | 107.45 |
1359417600000 | 107.89 |
1359504000000 | 107.21 |
1359590400000 | 107.04 |
1359676800000 | 106.93 |
1359936000000 | 106.81 |
1360022400000 | 107.38 |
1360108800000 | 107.8 |
1360195200000 | 108.58 |
1360281600000 | 109.24 |
1360540800000 | 108.84 |
1360627200000 | 108.72 |
1360713600000 | 109.04 |
1360800000000 | 109.69 |
1360886400000 | 109.38 |
1361145600000 | 109.58 |
1361232000000 | 110.47 |
1361318400000 | 109.58 |
1361404800000 | 109.23 |
1361491200000 | 110.58 |
1361750400000 | 109.47 |
1361836800000 | 110.22 |
1361923200000 | 110.9 |
1362009600000 | 111.77 |
1362096000000 | 112.25 |
1362355200000 | 112.22 |
1362441600000 | 113.5 |
1362528000000 | 113.95 |
1362614400000 | 113.33 |
1362700800000 | 114.5 |
1362960000000 | 114.59 |
1363046400000 | 114.37 |
1363132800000 | 114.72 |
1363219200000 | 115.25 |
1363305600000 | 114.93 |
1363564800000 | 114.78 |
1363651200000 | 115.23 |
1363737600000 | 115.35 |
1363824000000 | 114.9 |
1363910400000 | 114.88 |
1364169600000 | 115.34 |
1364256000000 | 116.05 |
1364342400000 | 116.43 |
1364428800000 | 116.38 |
1364860800000 | 116.48 |
1364947200000 | 115.72 |
1365033600000 | 115.32 |
1365120000000 | 113.4 |
1365379200000 | 114.13 |
1365465600000 | 114.44 |
1365552000000 | 115.88 |
1365638400000 | 116.46 |
1365724800000 | 116.23 |
1365984000000 | 114.55 |
1366070400000 | 114.7 |
1366156800000 | 114.12 |
1366243200000 | 113.24 |
1366329600000 | 113.71 |
1366588800000 | 114.39 |
1366675200000 | 115.85 |
1366761600000 | 116.62 |
1366848000000 | 117.13 |
1366934400000 | 116.79 |
1367193600000 | 117.11 |
1367280000000 | 116.97 |
1367366400000 | 116.23 |
1367452800000 | 117.38 |
1367539200000 | 118 |
1367798400000 | 118.33 |
1367884800000 | 118.78 |
1367971200000 | 119.05 |
1368057600000 | 119.23 |
1368144000000 | 120.36 |
1368403200000 | 120.63 |
1368489600000 | 121.39 |
1368576000000 | 122.89 |
1368662400000 | 122.45 |
1368748800000 | 123.57 |
1369008000000 | 123.89 |
1369094400000 | 124.02 |
1369180800000 | 123.51 |
1369267200000 | 121.55 |
1369353600000 | 121.25 |
1369612800000 | 120.77 |
1369699200000 | 122.39 |
1369785600000 | 120.57 |
1369872000000 | 120.01 |
1369958400000 | 119.29 |
1370217600000 | 118.8 |
1370304000000 | 118.49 |
1370390400000 | 116.59 |
1370476800000 | 115.87 |
1370563200000 | 116.86 |
1370822400000 | 117.38 |
1370908800000 | 116.01 |
1370995200000 | 115.24 |
1371081600000 | 116.03 |
1371168000000 | 115.92 |
1371427200000 | 117 |
1371513600000 | 116.93 |
1371600000000 | 116.19 |
1371686400000 | 114.03 |
1371772800000 | 114.04 |
1372032000000 | 112.74 |
1372118400000 | 113.78 |
1372204800000 | 115.42 |
1372291200000 | 116.26 |
1372377600000 | 116.14 |
1372636800000 | 116.67 |
1372723200000 | 116.75 |
1372809600000 | 116.85 |
1372896000000 | 118.01 |
1372982400000 | 118.82 |
1373241600000 | 119.2 |
1373328000000 | 120.75 |
1373414400000 | 120.53 |
1373500800000 | 120.73 |
1373587200000 | 120.73 |
1373846400000 | 121.08 |
1373932800000 | 120.24 |
1374019200000 | 120.85 |
1374105600000 | 121.46 |
1374192000000 | 121.2 |
1374451200000 | 121.2 |
1374537600000 | 120.95 |
1374624000000 | 120.72 |
1374710400000 | 120.56 |
1374796800000 | 120.25 |
1375056000000 | 119.78 |
1375142400000 | 120.02 |
1375228800000 | 119.66 |
1375315200000 | 121.16 |
1375401600000 | 121.3 |
1375660800000 | 121.47 |
1375747200000 | 120.83 |
1375833600000 | 120.02 |
1375920000000 | 120.17 |
1376006400000 | 120.5 |
1376265600000 | 120.85 |
1376352000000 | 121.55 |
1376438400000 | 121.42 |
1376524800000 | 120.03 |
1376611200000 | 119.27 |
1376870400000 | 118.74 |
1376956800000 | 117.91 |
1377043200000 | 117.56 |
1377129600000 | 118.36 |
1377216000000 | 118.71 |
1377475200000 | 118.64 |
1377561600000 | 117.06 |
1377648000000 | 117 |
1377734400000 | 118.14 |
1377820800000 | 117.76 |
1378080000000 | 118.53 |
1378166400000 | 119.13 |
1378252800000 | 119.57 |
1378339200000 | 120.32 |
1378425600000 | 120.45 |
1378684800000 | 120.7 |
1378771200000 | 121.65 |
1378857600000 | 121.76 |
1378944000000 | 121.49 |
1379030400000 | 122.01 |
1379289600000 | 122.23 |
1379376000000 | 122.29 |
1379462400000 | 123.41 |
1379548800000 | 122.53 |
1379635200000 | 122.08 |
1379894400000 | 121.98 |
1379980800000 | 121.88 |
1380067200000 | 121.63 |
1380153600000 | 122.1 |
1380240000000 | 121.39 |
1380499200000 | 120.54 |
1380585600000 | 121.38 |
1380672000000 | 120.58 |
1380758400000 | 119.71 |
1380844800000 | 120.18 |
1381104000000 | 119.62 |
1381190400000 | 118.46 |
1381276800000 | 119.03 |
1381363200000 | 120.94 |
1381449600000 | 121.52 |
1381708800000 | 121.66 |
1381795200000 | 122.06 |
1381881600000 | 123.01 |
1381968000000 | 122.74 |
1382054400000 | 123.24 |
1382313600000 | 123.63 |
1382400000000 | 123.59 |
1382486400000 | 122.86 |
1382572800000 | 122.98 |
1382659200000 | 123.14 |
1382918400000 | 123.48 |
1383004800000 | 123.93 |
1383091200000 | 123.83 |
1383177600000 | 124.79 |
1383264000000 | 125.28 |
1383523200000 | 125.58 |
1383609600000 | 125.71 |
1383696000000 | 126.11 |
1383782400000 | 125.92 |
1383868800000 | 126.7 |
1384128000000 | 126.53 |
1384214400000 | 126.09 |
1384300800000 | 126.5 |
1384387200000 | 126.8 |
1384473600000 | 127.43 |
1384732800000 | 127.08 |
1384819200000 | 126.54 |
1384905600000 | 126.74 |
1384992000000 | 127.1 |
1385078400000 | 127.04 |
1385337600000 | 127.26 |
1385424000000 | 126.61 |
1385510400000 | 126.82 |
1385596800000 | 126.92 |
1385683200000 | 126.74 |
1385942400000 | 126.51 |
1386028800000 | 125.68 |
1386115200000 | 125.13 |
1386201600000 | 123.68 |
1386288000000 | 124.66 |
1386547200000 | 124.68 |
1386633600000 | 123.85 |
1386720000000 | 122.63 |
1386806400000 | 121.88 |
1386892800000 | 121.95 |
1387152000000 | 122.53 |
1387238400000 | 122.5 |
1387324800000 | 123.79 |
1387411200000 | 125.07 |
1387497600000 | 125.63 |
1387756800000 | 126.16 |
1387843200000 | 126.65 |
1388102400000 | 126.87 |
1388361600000 | 126.88 |
1388448000000 | 127.45 |
1388620800000 | 127.39 |
1388707200000 | 128.06 |
1388966400000 | 127.34 |
1389052800000 | 128.14 |
1389139200000 | 128.36 |
1389225600000 | 128.21 |
1389312000000 | 128.29 |
1389571200000 | 127.86 |
1389657600000 | 127.88 |
1389744000000 | 129.45 |
1389830400000 | 129.27 |
1389916800000 | 129.58 |
1390176000000 | 129.52 |
1390262400000 | 129.73 |
1390348800000 | 129.64 |
1390435200000 | 127.72 |
1390521600000 | 125.24 |
1390780800000 | 124.22 |
1390867200000 | 124.72 |
1390953600000 | 124.49 |
1391040000000 | 125.26 |
1391126400000 | 125.2 |
1391385600000 | 122.97 |
1391472000000 | 122.64 |
1391558400000 | 122.84 |
1391644800000 | 123.88 |
1391731200000 | 125.2 |
1391990400000 | 125.46 |
1392076800000 | 126.56 |
1392163200000 | 127.72 |
1392249600000 | 127.32 |
1392336000000 | 127.69 |
1392595200000 | 127.83 |
1392681600000 | 127.75 |
1392768000000 | 127.4 |
1392854400000 | 127.8 |
1392940800000 | 127.9 |
1393200000000 | 128.59 |
1393286400000 | 128.63 |
1393372800000 | 128.89 |
1393459200000 | 128.86 |
1393545600000 | 128.29 |
1393804800000 | 127.06 |
1393891200000 | 128.98 |
1393977600000 | 129.19 |
1394064000000 | 128.98 |
1394150400000 | 128.38 |
1394409600000 | 127.76 |
1394496000000 | 127.76 |
1394582400000 | 126.91 |
1394668800000 | 125.74 |
1394755200000 | 124.81 |
1395014400000 | 125.87 |
1395100800000 | 126.76 |
1395187200000 | 126.27 |
1395273600000 | 127.03 |
1395360000000 | 126.97 |
1395619200000 | 126.5 |
1395705600000 | 127.53 |
1395792000000 | 127.58 |
1395878400000 | 127.98 |
1395964800000 | 128.44 |
1396224000000 | 129.23 |
1396310400000 | 129.78 |
1396396800000 | 130.33 |
1396483200000 | 130.64 |
1396569600000 | 130.49 |
1396828800000 | 128.92 |
1396915200000 | 128.58 |
1397001600000 | 129.15 |
1397088000000 | 127.44 |
1397174400000 | 126.02 |
1397433600000 | 127.04 |
1397520000000 | 126.87 |
1397606400000 | 128.39 |
1397692800000 | 128.6 |
1398124800000 | 129.78 |
1398211200000 | 129.39 |
1398297600000 | 129.54 |
1398384000000 | 128.72 |
1398643200000 | 128.95 |
1398729600000 | 129.88 |
1398816000000 | 129.88 |
1398902400000 | 130 |
1398988800000 | 129.83 |
1399248000000 | 129.67 |
1399334400000 | 128.97 |
1399420800000 | 129.1 |
1399507200000 | 130.07 |
1399593600000 | 130.89 |
1399852800000 | 131.73 |
1399939200000 | 132.35 |
1400025600000 | 132.18 |
1400112000000 | 131.15 |
1400198400000 | 131.33 |
1400457600000 | 131.22 |
1400544000000 | 130.84 |
1400630400000 | 131.73 |
1400716800000 | 132.29 |
1400803200000 | 133.08 |
1401062400000 | 133.35 |
1401148800000 | 134.01 |
1401235200000 | 134.18 |
1401321600000 | 134.58 |
1401408000000 | 134.46 |
1401667200000 | 135.08 |
1401753600000 | 134.81 |
1401840000000 | 135.01 |
1401926400000 | 135.67 |
1402012800000 | 136.18 |
1402272000000 | 136.83 |
1402358400000 | 137.13 |
1402444800000 | 136.83 |
1402531200000 | 136.29 |
1402617600000 | 136.59 |
1402876800000 | 136.17 |
1402963200000 | 136.58 |
1403049600000 | 136.97 |
1403136000000 | 137.35 |
1403222400000 | 137.58 |
1403481600000 | 137.27 |
1403568000000 | 136.69 |
1403654400000 | 136.27 |
1403740800000 | 136.75 |
1403827200000 | 136.49 |
1404086400000 | 136.25 |
1404172800000 | 137.27 |
1404259200000 | 137.67 |
1404345600000 | 138.61 |
1404432000000 | 138.77 |
1404691200000 | 138.14 |
1404777600000 | 136.98 |
1404864000000 | 136.93 |
1404950400000 | 136.45 |
1405036800000 | 136.57 |
1405296000000 | 137.14 |
1405382400000 | 137.31 |
1405468800000 | 138.56 |
1405555200000 | 137.54 |
1405641600000 | 138.14 |
1405900800000 | 137.66 |
1405987200000 | 139.14 |
1406073600000 | 139.44 |
1406160000000 | 139.61 |
1406246400000 | 139.46 |
1406505600000 | 139.39 |
1406592000000 | 139.33 |
1406678400000 | 139.24 |
1406764800000 | 137.27 |
1406851200000 | 136.02 |
1407110400000 | 136.35 |
1407196800000 | 135.92 |
1407283200000 | 135.66 |
1407369600000 | 135.18 |
1407456000000 | 134.82 |
1407715200000 | 136.22 |
1407801600000 | 136.32 |
1407888000000 | 136.84 |
1407974400000 | 137.37 |
1408060800000 | 137.21 |
1408320000000 | 138.43 |
1408406400000 | 139.54 |
1408492800000 | 139.89 |
1408579200000 | 140.44 |
1408665600000 | 140.49 |
1408924800000 | 141.54 |
1409011200000 | 141.71 |
1409097600000 | 141.98 |
1409184000000 | 141.77 |
1409270400000 | 142.04 |
1409529600000 | 142.45 |
1409616000000 | 142.6 |
1409702400000 | 142.99 |
1409788800000 | 144.54 |
1409875200000 | 144.68 |
1410134400000 | 144.24 |
1410220800000 | 143.76 |
1410307200000 | 143.96 |
1410393600000 | 143.76 |
1410480000000 | 143.21 |
1410739200000 | 143.06 |
1410825600000 | 143.3 |
1410912000000 | 143.35 |
1410998400000 | 144.45 |
1411084800000 | 145.11 |
1411344000000 | 144.26 |
1411430400000 | 142.91 |
1411516800000 | 144.23 |
1411603200000 | 143.09 |
1411689600000 | 143.98 |
1411948800000 | 143.62 |
1412035200000 | 144.02 |
1412121600000 | 142.79 |
1412208000000 | 141.02 |
1412294400000 | 143.22 |
1412553600000 | 143.06 |
1412640000000 | 140.8 |
1412726400000 | 141.04 |
1412812800000 | 139.16 |
1412899200000 | 137.82 |
1413158400000 | 136.24 |
1413244800000 | 136.1 |
1413331200000 | 133.77 |
1413417600000 | 133.32 |
1413504000000 | 135.43 |
1413763200000 | 136.17 |
1413849600000 | 138.8 |
1413936000000 | 139.33 |
1414022400000 | 140.56 |
1414108800000 | 141.12 |
1414368000000 | 140.63 |
1414454400000 | 141.64 |
1414540800000 | 141.61 |
1414627200000 | 143.29 |
1414713600000 | 145.76 |
1414972800000 | 145.57 |
1415059200000 | 144.8 |
1415145600000 | 146.61 |
1415232000000 | 147.35 |
1415318400000 | 147.47 |
1415577600000 | 147.96 |
1415664000000 | 148.3 |
1415750400000 | 147.49 |
1415836800000 | 147.68 |
1415923200000 | 147.72 |
1416182400000 | 147.93 |
1416268800000 | 148.32 |
1416355200000 | 147.86 |
1416441600000 | 147.79 |
1416528000000 | 150.27 |
1416787200000 | 150.25 |
1416873600000 | 149.91 |
1416960000000 | 150.07 |
1417046400000 | 150.47 |
1417132800000 | 150.62 |
1417392000000 | 149.76 |
1417478400000 | 151.18 |
1417564800000 | 152.51 |
1417651200000 | 150.73 |
1417737600000 | 152.64 |
1417996800000 | 151.8 |
1418083200000 | 149.6 |
1418169600000 | 148.05 |
1418256000000 | 148.5 |
1418342400000 | 145.43 |
1418601600000 | 143.96 |
1418688000000 | 143.38 |
1418774400000 | 145.68 |
1418860800000 | 150.24 |
1418947200000 | 151.29 |
1419206400000 | 152.13 |
1419292800000 | 153.07 |
1419379200000 | 153.15 |
1419811200000 | 153.7 |
1419897600000 | 152.92 |
1419984000000 | 152.74 |
1420156800000 | 153.07 |
1420416000000 | 151.48 |
1420502400000 | 150.02 |
1420588800000 | 152.25 |
1420675200000 | 155.28 |
1420761600000 | 153.9 |
1421020800000 | 153.63 |
1421107200000 | 154.31 |
1421193600000 | 153.15 |
1421280000000 | 155.64 |
1421366400000 | 157.91 |
1421625600000 | 156.9 |
1421712000000 | 158.09 |
1421798400000 | 158.59 |
1421884800000 | 162.73 |
1421971200000 | 164.78 |
1422230400000 | 164.86 |
1422316800000 | 162.06 |
1422403200000 | 161.65 |
1422489600000 | 162.36 |
1422576000000 | 161.25 |
1422835200000 | 161.84 |
1422921600000 | 162.47 |
1423008000000 | 162.86 |
1423094400000 | 163.91 |
1423180800000 | 164.39 |
1423440000000 | 163.84 |
1423526400000 | 165.16 |
1423612800000 | 164.98 |
1423699200000 | 166.01 |
1423785600000 | 166.5 |
1424044800000 | 166.47 |
1424131200000 | 166.72 |
1424217600000 | 167.87 |
1424304000000 | 167.65 |
1424390400000 | 168.6 |
1424649600000 | 169.18 |
1424736000000 | 169.91 |
1424822400000 | 169.65 |
1424908800000 | 171.45 |
1424995200000 | 171.27 |
1425254400000 | 172.04 |
1425340800000 | 171.26 |
1425427200000 | 172.26 |
1425513600000 | 173.25 |
1425600000000 | 173.54 |
1425859200000 | 173.79 |
1425945600000 | 173.02 |
1426032000000 | 174.89 |
1426118400000 | 176.06 |
1426204800000 | 176.76 |
1426464000000 | 177.92 |
1426550400000 | 177.17 |
1426636800000 | 178.23 |
1426723200000 | 178.48 |
1426809600000 | 178.29 |
1427068800000 | 176.58 |
1427155200000 | 176.5 |
1427241600000 | 173.59 |
1427328000000 | 173.45 |
1427414400000 | 174.06 |
1427673600000 | 176.3 |
1427760000000 | 176.26 |
1427846400000 | 175.54 |
1427932800000 | 174.69 |
1428364800000 | 176.79 |
1428451200000 | 178.36 |
1428537600000 | 180.85 |
1428624000000 | 182.64 |
1428883200000 | 182.96 |
1428969600000 | 181.69 |
1429056000000 | 183.49 |
1429142400000 | 181.9 |
1429228800000 | 178.89 |
1429488000000 | 180.34 |
1429574400000 | 181.06 |
1429660800000 | 181.82 |
1429747200000 | 180.9 |
1429833600000 | 180.25 |
1430092800000 | 180.26 |
1430179200000 | 178.78 |
1430265600000 | 175.3 |
1430352000000 | 172.74 |
1430438400000 | 173.36 |
1430697600000 | 174.54 |
1430784000000 | 172.33 |
1430870400000 | 169.79 |
1430956800000 | 170.82 |
1431043200000 | 173.98 |
1431302400000 | 174.41 |
1431388800000 | 172.47 |
1431475200000 | 171.85 |
1431561600000 | 172.8 |
1431648000000 | 172.32 |
1431907200000 | 173.48 |
1431993600000 | 176.84 |
1432080000000 | 177.24 |
1432166400000 | 177.47 |
1432252800000 | 178.27 |
1432512000000 | 178.31 |
1432598400000 | 178.18 |
1432684800000 | 179.74 |
1432771200000 | 178.88 |
1432857600000 | 176.9 |
1433116800000 | 177.79 |
1433203200000 | 174.51 |
1433289600000 | 173.08 |
1433376000000 | 171.53 |
1433462400000 | 172.43 |
1433721600000 | 170.33 |
1433808000000 | 169.76 |
1433894400000 | 171.36 |
1433980800000 | 172.85 |
1434067200000 | 171.42 |
1434326400000 | 170.14 |
1434412800000 | 171.08 |
1434499200000 | 170.93 |
1434585600000 | 170.1 |
1434672000000 | 170.54 |
1434931200000 | 171.65 |
1435017600000 | 174.79 |
1435104000000 | 173.83 |
1435190400000 | 173.2 |
1435276800000 | 173.65 |
1435536000000 | 169.68 |
1435622400000 | 169.42 |
1435708800000 | 171.26 |
1435795200000 | 171.03 |
1435881600000 | 170.74 |
1436140800000 | 169.45 |
1436227200000 | 170.99 |
1436313600000 | 167.42 |
1436400000000 | 168.88 |
1436486400000 | 169.43 |
1436745600000 | 173.26 |
1436832000000 | 174.3 |
1436918400000 | 174.82 |
1437004800000 | 177.02 |
1437091200000 | 177.23 |
1437350400000 | 177.23 |
1437436800000 | 175.72 |
1437523200000 | 175.14 |
1437609600000 | 173.53 |
1437696000000 | 171.83 |
1437955200000 | 168.69 |
1438041600000 | 170.83 |
1438128000000 | 172.28 |
1438214400000 | 173.83 |
1438300800000 | 172.86 |
1438560000000 | 173.73 |
1438646400000 | 173.78 |
1438732800000 | 175.69 |
1438819200000 | 174.09 |
1438905600000 | 173.35 |
1439164800000 | 174.69 |
1439251200000 | 171.69 |
1439337600000 | 168.69 |
1439424000000 | 169.7 |
1439510400000 | 170.28 |
1439769600000 | 171.37 |
1439856000000 | 171.55 |
1439942400000 | 169.58 |
1440028800000 | 164.84 |
1440115200000 | 159.13 |
1440374400000 | 149.83 |
1440460800000 | 151.48 |
1440547200000 | 154.26 |
1440633600000 | 159.81 |
1440720000000 | 160.52 |
1440979200000 | 159.63 |
1441065600000 | 154.69 |
1441152000000 | 156.4 |
1441238400000 | 159.19 |
1441324800000 | 156.14 |
1441584000000 | 155.95 |
1441670400000 | 158.37 |
1441756800000 | 158.73 |
1441843200000 | 157.75 |
1441929600000 | 156.83 |
1442188800000 | 156.21 |
1442275200000 | 157.64 |
1442361600000 | 159.36 |
1442448000000 | 158.98 |
1442534400000 | 156.01 |
1442793600000 | 158.27 |
1442880000000 | 156.32 |
1442966400000 | 155.87 |
1443052800000 | 153.05 |
1443139200000 | 155.72 |
1443398400000 | 152.46 |
1443484800000 | 151.47 |
1443571200000 | 155.18 |
1443657600000 | 155.11 |
1443744000000 | 155.85 |
1444003200000 | 159.67 |
1444089600000 | 159.38 |
1444176000000 | 161.02 |
1444262400000 | 161.64 |
1444348800000 | 161.73 |
1444608000000 | 161.51 |
1444694400000 | 160.25 |
1444780800000 | 158.53 |
1444867200000 | 161.39 |
1444953600000 | 162.27 |
1445212800000 | 163.1 |
1445299200000 | 162.39 |
1445385600000 | 161.91 |
1445472000000 | 166.72 |
1445558400000 | 169.98 |
1445817600000 | 169.6 |
1445904000000 | 168.42 |
1445990400000 | 169.78 |
1446076800000 | 170.67 |
1446163200000 | 169.37 |
1446422400000 | 170.36 |
1446508800000 | 171.93 |
1446595200000 | 172.79 |
1446681600000 | 172.53 |
1446768000000 | 173.89 |
1447027200000 | 172.62 |
1447113600000 | 173.3 |
1447200000000 | 173.31 |
1447286400000 | 170.96 |
1447372800000 | 169.67 |
1447632000000 | 171.2 |
1447718400000 | 173.31 |
1447804800000 | 174.9 |
1447891200000 | 174.6 |
1447977600000 | 176.04 |
1448236800000 | 176.28 |
1448323200000 | 175.55 |
1448409600000 | 176.63 |
1448496000000 | 177.04 |
1448582400000 | 177.19 |
1448841600000 | 177.04 |
1448928000000 | 177.57 |
1449014400000 | 176.89 |
1449100800000 | 170.72 |
1449187200000 | 171.67 |
1449446400000 | 171.49 |
1449532800000 | 169.35 |
1449619200000 | 167.37 |
1449705600000 | 167.61 |
1449792000000 | 164.26 |
1450051200000 | 163.08 |
1450137600000 | 165.92 |
1450224000000 | 167.81 |
1450310400000 | 168.05 |
1450396800000 | 165.6 |
1450656000000 | 164.98 |
1450742400000 | 165.34 |
1450828800000 | 168.73 |
1450915200000 | 167.92 |
1451260800000 | 167.39 |
1451347200000 | 169.92 |
1451433600000 | 169.02 |
1451520000000 | 168.43 |
1451865600000 | 166.13 |
1451952000000 | 167.32 |
1452038400000 | 164.86 |
1452124800000 | 159.97 |
1452211200000 | 157.56 |
1452470400000 | 157.97 |
1452556800000 | 158.8 |
1452643200000 | 157.14 |
1452729600000 | 157.32 |
1452816000000 | 152.87 |
1453075200000 | 153.19 |
1453161600000 | 153.69 |
1453248000000 | 150.47 |
1453334400000 | 152.35 |
1453420800000 | 156.34 |
1453680000000 | 154.79 |
1453766400000 | 155.98 |
1453852800000 | 155.42 |
1453939200000 | 154.28 |
1454025600000 | 159.1 |
1454284800000 | 158.69 |
1454371200000 | 155.99 |
1454457600000 | 154.24 |
1454544000000 | 153.5 |
1454630400000 | 151.47 |
1454889600000 | 148.86 |
1454976000000 | 145.79 |
1455062400000 | 147.13 |
1455148800000 | 143.44 |
1455235200000 | 146.08 |
1455494400000 | 149.35 |
1455580800000 | 151.04 |
1455667200000 | 153.52 |
1455753600000 | 154.48 |
1455840000000 | 153.87 |
1456099200000 | 156.82 |
1456185600000 | 155.38 |
1456272000000 | 154.55 |
1456358400000 | 156.45 |
1456444800000 | 157.8 |
1456704000000 | 158.15 |
1456790400000 | 161.13 |
1456876800000 | 162.87 |
1456963200000 | 162.45 |
1457049600000 | 162.26 |
1457308800000 | 162.63 |
1457395200000 | 160.32 |
1457481600000 | 161.28 |
1457568000000 | 159.39 |
1457654400000 | 162.02 |
1457913600000 | 163.09 |
1458000000000 | 162.23 |
1458086400000 | 163.04 |
1458172800000 | 161.83 |
1458259200000 | 162.4 |
1458518400000 | 162.7 |
1458604800000 | 163.3 |
1458691200000 | 162.75 |
1458777600000 | 161.98 |
1459209600000 | 163.12 |
1459296000000 | 162.53 |
1459382400000 | 161.56 |
1459468800000 | 161.28 |
1459728000000 | 160.95 |
1459814400000 | 158.68 |
1459900800000 | 160.09 |
1459987200000 | 158.92 |
1460073600000 | 159.65 |
1460332800000 | 159.35 |
1460419200000 | 161.42 |
1460505600000 | 164.93 |
1460592000000 | 165.93 |
1460678400000 | 165.13 |
1460937600000 | 165.05 |
1461024000000 | 166.14 |
1461110400000 | 166.88 |
1461196800000 | 167.17 |
1461283200000 | 167.4 |
1461542400000 | 166.7 |
1461628800000 | 166.33 |
1461715200000 | 166.36 |
1461801600000 | 165.7 |
1461888000000 | 163.01 |
1462147200000 | 162.29 |
1462233600000 | 160.75 |
1462320000000 | 159.76 |
1462406400000 | 160.99 |
1462492800000 | 160.91 |
1462752000000 | 161.2 |
1462838400000 | 163.07 |
1462924800000 | 161.81 |
1463011200000 | 162.08 |
1463097600000 | 162.46 |
1463356800000 | 163.4 |
1463443200000 | 162.83 |
1463529600000 | 163.65 |
1463616000000 | 163.43 |
1463702400000 | 164.59 |
1463961600000 | 164.5 |
1464048000000 | 167 |
1464134400000 | 168.75 |
1464220800000 | 168.63 |
1464307200000 | 169.85 |
1464566400000 | 169.84 |
1464652800000 | 169.63 |
1464739200000 | 168.77 |
1464825600000 | 169.01 |
1464912000000 | 166.97 |
1465171200000 | 167.13 |
1465257600000 | 168.1 |
1465344000000 | 168.07 |
1465430400000 | 168.17 |
1465516800000 | 166.25 |
1465776000000 | 164.16 |
1465862400000 | 163.87 |
1465948800000 | 163.83 |
1466035200000 | 164.57 |
1466121600000 | 164.04 |
1466380800000 | 165.83 |
1466467200000 | 167.3 |
1466553600000 | 167.12 |
1466640000000 | 168.55 |
1466726400000 | 162.79 |
1466985600000 | 160.63 |
1467072000000 | 162.29 |
1467158400000 | 165.38 |
1467244800000 | 167.33 |
1467331200000 | 167.88 |
1467590400000 | 167.63 |
1467676800000 | 166.54 |
1467763200000 | 166.46 |
1467849600000 | 166.84 |
1467936000000 | 169.28 |
1468195200000 | 170.59 |
1468281600000 | 171.91 |
1468368000000 | 171.87 |
1468454400000 | 172.81 |
1468540800000 | 173.06 |
1468800000000 | 173.31 |
1468886400000 | 173.65 |
1468972800000 | 174.52 |
1469059200000 | 174.67 |
1469145600000 | 175.12 |
1469404800000 | 175.02 |
1469491200000 | 175.23 |
1469577600000 | 175.23 |
1469664000000 | 173.75 |
1469750400000 | 173.75 |
1470009600000 | 173.64 |
1470096000000 | 171.62 |
1470182400000 | 171.83 |
1470268800000 | 172.99 |
1470355200000 | 174.98 |
1470614400000 | 175.17 |
1470700800000 | 175.61 |
1470787200000 | 174.78 |
1470873600000 | 175.38 |
1470960000000 | 175.38 |
1471219200000 | 175.36 |
1471305600000 | 173.76 |
1471392000000 | 173.61 |
1471478400000 | 173.36 |
1471564800000 | 173.13 |
1471824000000 | 173.1 |
1471910400000 | 174.15 |
1471996800000 | 174.73 |
1472083200000 | 173.79 |
1472169600000 | 173.69 |
1472428800000 | 175.38 |
1472515200000 | 175.44 |
1472601600000 | 175.31 |
1472688000000 | 174.85 |
1472774400000 | 176.41 |
1473033600000 | 177.03 |
1473120000000 | 176.67 |
1473206400000 | 176.65 |
1473292800000 | 175.92 |
1473379200000 | 173.04 |
1473638400000 | 173.62 |
1473724800000 | 171.04 |
1473811200000 | 170.68 |
1473897600000 | 171.92 |
1473984000000 | 172.27 |
1474243200000 | 172.79 |
1474329600000 | 173.21 |
1474416000000 | 175.67 |
1474502400000 | 176.05 |
1474588800000 | 175.29 |
1474848000000 | 173.03 |
1474934400000 | 174.64 |
1475020800000 | 175.5 |
1475107200000 | 174.46 |
1475193600000 | 174.96 |
1475452800000 | 174.94 |
1475539200000 | 175.22 |
1475625600000 | 174.87 |
1475712000000 | 175.16 |
1475798400000 | 174.41 |
1476057600000 | 175.23 |
1476144000000 | 174.79 |
1476230400000 | 175 |
1476316800000 | 174.13 |
1476403200000 | 174.93 |
1476662400000 | 174.55 |
1476748800000 | 176.21 |
1476835200000 | 176.95 |
1476921600000 | 177.36 |
1477008000000 | 177.91 |
1477267200000 | 178.21 |
1477353600000 | 178.12 |
1477440000000 | 177.15 |
1477526400000 | 176.6 |
1477612800000 | 176.02 |
1477872000000 | 175.67 |
1477958400000 | 173.63 |
1478044800000 | 171.25 |
1478131200000 | 171.22 |
1478217600000 | 170.06 |
1478476800000 | 174.33 |
1478563200000 | 174.96 |
1478649600000 | 176.23 |
1478736000000 | 177.86 |
1478822400000 | 178.15 |
1479081600000 | 179.56 |
1479168000000 | 180.54 |
1479254400000 | 181.37 |
1479340800000 | 182.31 |
1479427200000 | 182.97 |
1479686400000 | 183.42 |
1479772800000 | 184.21 |
1479859200000 | 184.61 |
1479945600000 | 184.53 |
1480032000000 | 184.77 |
1480291200000 | 184.24 |
1480377600000 | 183.89 |
1480464000000 | 183.6 |
1480550400000 | 182.97 |
1480636800000 | 182.42 |
1480896000000 | 182.16 |
1480982400000 | 182.92 |
1481068800000 | 184.86 |
1481155200000 | 187.97 |
1481241600000 | 190.18 |
1481500800000 | 189.05 |
1481587200000 | 189.95 |
1481673600000 | 188.67 |
1481760000000 | 191.71 |
1481846400000 | 191.76 |
1482105600000 | 191.73 |
1482192000000 | 192.91 |
1482278400000 | 191.75 |
1482364800000 | 191.22 |
1482451200000 | 191.23 |
1482796800000 | 191.53 |
1482883200000 | 191.58 |
1482969600000 | 190.28 |
1483056000000 | 188.97 |
1483315200000 | 189.21 |
1483401600000 | 192.53 |
1483488000000 | 192.7 |
1483574400000 | 191.42 |
1483660800000 | 192.11 |
1483920000000 | 191.93 |
1484006400000 | 191.41 |
1484092800000 | 193.6 |
1484179200000 | 190.84 |
1484265600000 | 191.72 |
1484524800000 | 191.49 |
1484611200000 | 189.86 |
1484697600000 | 189.92 |
1484784000000 | 190.3 |
1484870400000 | 189.68 |
1485129600000 | 188.38 |
1485216000000 | 188.96 |
1485302400000 | 190.63 |
1485388800000 | 191.71 |
1485475200000 | 191.05 |
1485734400000 | 190.25 |
1485820800000 | 188.21 |
1485907200000 | 189.13 |
1485993600000 | 188.62 |
1486080000000 | 190.12 |
1486339200000 | 190.2 |
1486425600000 | 190.98 |
1486512000000 | 191.36 |
1486598400000 | 192.72 |
1486684800000 | 194.15 |
1486944000000 | 195.45 |
1487030400000 | 196.2 |
1487116800000 | 197.23 |
1487203200000 | 196.01 |
1487289600000 | 196.68 |
1487548800000 | 196.9 |
1487635200000 | 199.26 |
1487721600000 | 199.16 |
1487808000000 | 198.66 |
1487894400000 | 198.61 |
1488153600000 | 197.66 |
1488240000000 | 197.25 |
1488326400000 | 200.21 |
1488412800000 | 200.26 |
1488499200000 | 199.45 |
1488758400000 | 198.5 |
1488844800000 | 198.37 |
1488931200000 | 198.39 |
1489017600000 | 198.1 |
1489104000000 | 197.77 |
1489363200000 | 198.06 |
1489449600000 | 197.69 |
1489536000000 | 199.21 |
1489622400000 | 198.3 |
1489708800000 | 198.22 |
1489968000000 | 197.92 |
1490054400000 | 195.64 |
1490140800000 | 195.34 |
1490227200000 | 196 |
1490313600000 | 195.69 |
1490572800000 | 194.25 |
1490659200000 | 195.86 |
1490745600000 | 197.92 |
1490832000000 | 198.55 |
1490918400000 | 198.79 |
1491177600000 | 198.97 |
1491264000000 | 198.97 |
1491350400000 | 198.5 |
1491436800000 | 198.55 |
1491523200000 | 199.29 |
1491782400000 | 199.85 |
1491868800000 | 199.66 |
1491955200000 | 199.49 |
1492041600000 | 198.47 |
1492473600000 | 197.63 |
1492560000000 | 197.08 |
1492646400000 | 197.26 |
1492732800000 | 198.29 |
1492992000000 | 198.48 |
1493078400000 | 198.48 |
1493164800000 | 199.45 |
1493251200000 | 199.53 |
1493337600000 | 198.8 |
1493596800000 | 198.51 |
1493683200000 | 199.11 |
1493769600000 | 198.67 |
1493856000000 | 198.48 |
1493942400000 | 198.85 |
1494201600000 | 200.13 |
1494288000000 | 200.36 |
1494374400000 | 201.1 |
1494460800000 | 200.69 |
1494547200000 | 199.95 |
1494806400000 | 200.05 |
1494892800000 | 198.86 |
1494979200000 | 195.39 |
1495065600000 | 195.15 |
1495152000000 | 195.29 |
1495411200000 | 195.64 |
1495497600000 | 196.13 |
1495584000000 | 196.94 |
1495670400000 | 197.07 |
1495756800000 | 197.31 |
1496016000000 | 197.42 |
1496102400000 | 197.46 |
1496188800000 | 196.58 |
1496275200000 | 198.08 |
1496361600000 | 198.6 |
1496620800000 | 198.53 |
1496707200000 | 197.71 |
1496793600000 | 197.85 |
1496880000000 | 198.11 |
1496966400000 | 198.66 |
1497225600000 | 198.13 |
1497312000000 | 199.04 |
1497398400000 | 198.09 |
1497484800000 | 198.68 |
1497571200000 | 198.66 |
1497830400000 | 200.82 |
1497916800000 | 200.12 |
1498003200000 | 199.63 |
1498089600000 | 199.5 |
1498176000000 | 199.06 |
1498435200000 | 199.26 |
1498521600000 | 196.77 |
1498608000000 | 196.85 |
1498694400000 | 194.55 |
1498780800000 | 194.79 |
1499040000000 | 195.96 |
1499126400000 | 196.16 |
1499212800000 | 196.59 |
1499299200000 | 194.18 |
1499385600000 | 194.64 |
1499644800000 | 195.29 |
1499731200000 | 194.59 |
1499817600000 | 196.37 |
1499904000000 | 197.08 |
1499990400000 | 197.81 |
1500249600000 | 197.46 |
1500336000000 | 195.57 |
1500422400000 | 197.34 |
1500508800000 | 196.05 |
1500595200000 | 195.05 |
1500854400000 | 194.64 |
1500940800000 | 194.53 |
1501027200000 | 195.13 |
1501113600000 | 194.53 |
1501200000000 | 192.96 |
1501459200000 | 192.41 |
1501545600000 | 193.01 |
1501632000000 | 192.36 |
1501718400000 | 192.13 |
1501804800000 | 193.98 |
1502064000000 | 193.67 |
1502150400000 | 194.2 |
1502236800000 | 193.64 |
1502323200000 | 191.75 |
1502409600000 | 190.72 |
1502668800000 | 192.43 |
1502755200000 | 193.21 |
1502841600000 | 194.17 |
1502928000000 | 191.91 |
1503014400000 | 190.99 |
1503273600000 | 190.32 |
1503360000000 | 192.24 |
1503446400000 | 191.14 |
1503532800000 | 191.12 |
1503619200000 | 190.54 |
1503878400000 | 189.42 |
1503964800000 | 188 |
1504051200000 | 189.89 |
1504137600000 | 191.57 |
1504224000000 | 192.34 |
1504483200000 | 191.6 |
1504569600000 | 190.87 |
1504656000000 | 190.94 |
1504742400000 | 190.68 |
1504828800000 | 190.5 |
1505088000000 | 192.85 |
1505174400000 | 193.99 |
1505260800000 | 194.21 |
1505347200000 | 194.82 |
1505433600000 | 193.77 |
1505692800000 | 194.28 |
1505779200000 | 194.27 |
1505865600000 | 193.98 |
1505952000000 | 194.38 |
1506038400000 | 194.05 |
1506297600000 | 195.2 |
1506384000000 | 196.23 |
1506470400000 | 196.96 |
1506556800000 | 196.73 |
1506643200000 | 196.83 |
1506902400000 | 198.75 |
1506988800000 | 198.81 |
1507075200000 | 198.91 |
1507161600000 | 200.13 |
1507248000000 | 199.9 |
1507507200000 | 199.66 |
1507593600000 | 199.15 |
1507680000000 | 198.79 |
1507766400000 | 198.88 |
1507852800000 | 199.75 |
1508112000000 | 200.49 |
1508198400000 | 200.76 |
1508284800000 | 201.08 |
1508371200000 | 200.27 |
1508457600000 | 201.52 |
1508716800000 | 201.72 |
1508803200000 | 201.69 |
1508889600000 | 200.04 |
1508976000000 | 202.28 |
1509062400000 | 204.94 |
1509321600000 | 204.08 |
1509408000000 | 203.91 |
1509494400000 | 205 |
1509580800000 | 204.21 |
1509667200000 | 205.38 |
1509926400000 | 205.8 |
1510012800000 | 206.13 |
1510099200000 | 206.59 |
1510185600000 | 204.83 |
1510272000000 | 204.08 |
1510531200000 | 203.4 |
1510617600000 | 201.59 |
1510704000000 | 199.5 |
1510790400000 | 201.69 |
1510876800000 | 201.33 |
1511136000000 | 202.09 |
1511222400000 | 203.63 |
1511308800000 | 202.8 |
1511395200000 | 202.2 |
1511481600000 | 201.14 |
1511740800000 | 201.05 |
1511827200000 | 202.98 |
1511913600000 | 203.28 |
1512000000000 | 202.99 |
1512086400000 | 203.08 |
1512345600000 | 203.44 |
1512432000000 | 202.91 |
1512518400000 | 202.92 |
1512604800000 | 203.42 |
1512691200000 | 204.84 |
1512950400000 | 205.04 |
1513036800000 | 206.1 |
1513123200000 | 205.78 |
1513209600000 | 205.08 |
1513296000000 | 205.77 |
1513555200000 | 206.97 |
1513641600000 | 206.12 |
1513728000000 | 204.86 |
1513814400000 | 205.67 |
1513900800000 | 206.03 |
1514332800000 | 205.46 |
1514419200000 | 205.13 |
1514505600000 | 203.67 |
1514851200000 | 204.21 |
1514937600000 | 205.42 |
1515024000000 | 206.29 |
1515110400000 | 208.28 |
1515369600000 | 209.4 |
1515456000000 | 210.52 |
1515542400000 | 209.57 |
1515628800000 | 209.15 |
1515715200000 | 208.9 |
1515974400000 | 207.66 |
1516060800000 | 207.99 |
1516147200000 | 208.91 |
1516233600000 | 208.5 |
1516320000000 | 209.63 |
1516579200000 | 210.23 |
1516665600000 | 210.45 |
1516752000000 | 209.17 |
1516838400000 | 207.37 |
1516924800000 | 209.76 |
1517184000000 | 209.43 |
1517270400000 | 206.43 |
1517356800000 | 205.61 |
1517443200000 | 205.44 |
1517529600000 | 202.48 |
1517788800000 | 196.72 |
1517875200000 | 196.68 |
1517961600000 | 197.74 |
1518048000000 | 193.47 |
1518134400000 | 194.17 |
1518393600000 | 196.03 |
1518480000000 | 195.15 |
1518566400000 | 196.64 |
1518652800000 | 198.02 |
1518739200000 | 199.38 |
1518998400000 | 200.02 |
1519084800000 | 200.07 |
1519171200000 | 199.39 |
1519257600000 | 199.45 |
1519344000000 | 201.89 |
1519603200000 | 203.9 |
1519689600000 | 203.11 |
1519776000000 | 201.73 |
1519862400000 | 199.37 |
1519948800000 | 197.1 |
1520208000000 | 198.07 |
1520294400000 | 198.25 |
1520380800000 | 198.02 |
1520467200000 | 200.03 |
1520553600000 | 202.34 |
1520812800000 | 202.84 |
1520899200000 | 200.78 |
1520985600000 | 200.4 |
1521072000000 | 201.09 |
1521158400000 | 201.76 |
1521417600000 | 198.95 |
1521504000000 | 199.97 |
1521590400000 | 199.73 |
1521676800000 | 195.7 |
1521763200000 | 191.25 |
1522022400000 | 192.94 |
1522108800000 | 192.88 |
1522195200000 | 193.17 |
1522281600000 | 195.59 |
1522713600000 | 194.4 |
1522800000000 | 195.17 |
1522886400000 | 197.89 |
1522972800000 | 195.02 |
1523232000000 | 195.19 |
1523318400000 | 197.28 |
1523404800000 | 196.05 |
1523491200000 | 197.98 |
1523577600000 | 197.78 |
1523836800000 | 198.19 |
1523923200000 | 199.93 |
1524009600000 | 199.95 |
1524096000000 | 199.34 |
1524182400000 | 199.18 |
1524441600000 | 200 |
1524528000000 | 199.18 |
1524614400000 | 199.18 |
1524700800000 | 201.62 |
1524787200000 | 202.12 |
1525046400000 | 201.46 |
1525132800000 | 202.71 |
1525219200000 | 202.49 |
1525305600000 | 202.19 |
1525392000000 | 204.32 |
1525651200000 | 205.4 |
1525737600000 | 206.15 |
1525824000000 | 207.34 |
1525910400000 | 208.37 |
1525996800000 | 207.94 |
1526256000000 | 208.11 |
1526342400000 | 208.13 |
1526428800000 | 209.6 |
1526515200000 | 209.89 |
1526601600000 | 209.77 |
1526860800000 | 211.05 |
1526947200000 | 210.62 |
1527033600000 | 210.62 |
1527120000000 | 209.73 |
1527206400000 | 210.22 |
1527465600000 | 210.51 |
1527552000000 | 208.91 |
1527638400000 | 209.53 |
1527724800000 | 207.82 |
1527811200000 | 209.78 |
1528070400000 | 210.63 |
1528156800000 | 210.87 |
1528243200000 | 210.74 |
1528329600000 | 210.39 |
1528416000000 | 211.37 |
1528675200000 | 211.57 |
1528761600000 | 211.83 |
1528848000000 | 211.47 |
1528934400000 | 213.62 |
1529020800000 | 213.63 |
1529280000000 | 212.64 |
1529366400000 | 211.8 |
1529452800000 | 211.69 |
1529539200000 | 210.19 |
1529625600000 | 210.63 |
1529884800000 | 207.22 |
1529971200000 | 207.78 |
1530057600000 | 207.9 |
1530144000000 | 208.57 |
1530230400000 | 208.12 |
1530489600000 | 208.33 |
1530576000000 | 207.8 |
1530662400000 | 207.92 |
1530748800000 | 208.48 |
1530835200000 | 209.2 |
1531094400000 | 210.77 |
1531180800000 | 212.04 |
1531267200000 | 210.1 |
1531353600000 | 212.19 |
1531440000000 | 212.92 |
1531699200000 | 212.06 |
1531785600000 | 213.04 |
1531872000000 | 213.88 |
1531958400000 | 213.84 |
1532044800000 | 212.09 |
1532304000000 | 212.08 |
1532390400000 | 213.25 |
1532476800000 | 214.98 |
1532563200000 | 215.77 |
1532649600000 | 215.26 |
1532908800000 | 213.72 |
1532995200000 | 214.69 |
1533081600000 | 214.92 |
1533168000000 | 215.55 |
1533254400000 | 216.96 |
1533513600000 | 217.56 |
1533600000000 | 217.85 |
1533686400000 | 217.36 |
1533772800000 | 217.63 |
1533859200000 | 217.7 |
1534118400000 | 216.71 |
1534204800000 | 218.36 |
1534291200000 | 217.88 |
1534377600000 | 217.99 |
1534464000000 | 218.52 |
1534723200000 | 218.82 |
1534809600000 | 217.93 |
1534896000000 | 217 |
1534982400000 | 216.8 |
1535068800000 | 216.87 |
1535328000000 | 217.87 |
1535414400000 | 217.59 |
1535500800000 | 218.73 |
1535587200000 | 218.41 |
1535673600000 | 218.43 |
1535932800000 | 218.37 |
1536019200000 | 218.36 |
1536105600000 | 216.28 |
1536192000000 | 215.69 |
1536278400000 | 215.78 |
1536537600000 | 216.16 |
1536624000000 | 216.76 |
1536710400000 | 216.49 |
1536796800000 | 216.84 |
1536883200000 | 217.46 |
1537142400000 | 216.69 |
1537228800000 | 217.47 |
1537315200000 | 218.75 |
1537401600000 | 219.12 |
1537488000000 | 219.47 |
1537747200000 | 218.22 |
1537833600000 | 218.33 |
1537920000000 | 218.93 |
1538006400000 | 220.01 |
1538092800000 | 220.72 |
1538352000000 | 221.81 |
1538438400000 | 221.87 |
1538524800000 | 221.72 |
1538611200000 | 220.3 |
1538697600000 | 219.24 |
1538956800000 | 219.19 |
1539043200000 | 218.58 |
1539129600000 | 212.92 |
1539216000000 | 207.91 |
1539302400000 | 209.56 |
1539561600000 | 208.17 |
1539648000000 | 211.87 |
1539734400000 | 212.35 |
1539820800000 | 210.8 |
1539907200000 | 210.23 |
1540166400000 | 209.76 |
1540252800000 | 207.62 |
1540339200000 | 204.8 |
1540425600000 | 206.18 |
1540512000000 | 204.11 |
1540771200000 | 203.44 |
1540857600000 | 205.64 |
1540944000000 | 208.29 |
1541030400000 | 208.84 |
1541116800000 | 208.91 |
1541376000000 | 209.06 |
1541462400000 | 209.78 |
1541548800000 | 212.09 |
1541635200000 | 213.46 |
1541721600000 | 212.85 |
1541980800000 | 211.52 |
1542067200000 | 210.88 |
1542153600000 | 209.5 |
1542240000000 | 210.55 |
1542326400000 | 209.85 |
1542585600000 | 206.78 |
1542672000000 | 204.51 |
1542758400000 | 205.62 |
1542844800000 | 205.29 |
1542931200000 | 205.8 |
1543190400000 | 208.02 |
1543276800000 | 209.16 |
1543363200000 | 212.18 |
1543449600000 | 210.5 |
1543536000000 | 212.4 |
1543795200000 | 214.32 |
1543881600000 | 209.64 |
1543968000000 | 208.8 |
1544054400000 | 206.19 |
1544140800000 | 203.65 |
1544400000000 | 202.33 |
1544486400000 | 203.53 |
1544572800000 | 204.94 |
1544659200000 | 205.29 |
1544745600000 | 203.28 |
1545004800000 | 199.81 |
1545091200000 | 198.65 |
1545177600000 | 196.32 |
1545264000000 | 193.41 |
1545350400000 | 190.88 |
1545609600000 | 187.34 |
1545868800000 | 192.98 |
1545955200000 | 193.51 |
1546214400000 | 194.99 |
1546387200000 | 195.66 |
1546473600000 | 192.19 |
1546560000000 | 197.01 |
1546819200000 | 197.76 |
1546905600000 | 199.49 |
1546992000000 | 200.02 |
1547078400000 | 200.51 |
1547164800000 | 201.36 |
1547424000000 | 200.74 |
1547510400000 | 202.79 |
1547596800000 | 203.72 |
1547683200000 | 205 |
1547769600000 | 207.8 |
1548028800000 | 207.75 |
1548115200000 | 206.03 |
1548201600000 | 205.63 |
1548288000000 | 206.52 |
1548374400000 | 207.76 |
1548633600000 | 205.83 |
1548720000000 | 206.31 |
1548806400000 | 208.2 |
1548892800000 | 209.17 |
1548979200000 | 209.53 |
1549238400000 | 211.07 |
1549324800000 | 212.75 |
1549411200000 | 213.22 |
1549497600000 | 211.13 |
1549584000000 | 211.11 |
1549843200000 | 212.08 |
1549929600000 | 213.77 |
1550016000000 | 214.87 |
1550102400000 | 214.77 |
1550188800000 | 217.15 |
1550448000000 | 216.96 |
1550534400000 | 216.82 |
1550620800000 | 217.26 |
1550707200000 | 216.97 |
1550793600000 | 218.3 |
1551052800000 | 218.73 |
1551139200000 | 218.57 |
1551225600000 | 218.08 |
1551312000000 | 217.06 |
1551398400000 | 218.07 |
1551657600000 | 218.7 |
1551744000000 | 218.69 |
1551830400000 | 217.6 |
1551916800000 | 217.55 |
1552003200000 | 216.29 |
1552262400000 | 219.05 |
1552348800000 | 219.05 |
1552435200000 | 219.64 |
1552521600000 | 220.19 |
1552608000000 | 221.23 |
1552867200000 | 221.88 |
1552953600000 | 222.16 |
1553040000000 | 220.97 |
1553126400000 | 222.26 |
1553212800000 | 220.22 |
1553472000000 | 218.38 |
1553558400000 | 221.15 |
1553644800000 | 220.93 |
1553731200000 | 221.43 |
1553817600000 | 222.93 |
1554076800000 | 225.61 |
1554163200000 | 226.45 |
1554249600000 | 227.05 |
1554336000000 | 227.16 |
1554422400000 | 227.7 |
1554681600000 | 227.31 |
1554768000000 | 226.11 |
1554854400000 | 227.22 |
1554940800000 | 226.62 |
1555027200000 | 227.18 |
1555286400000 | 227.51 |
1555372800000 | 227.78 |
1555459200000 | 227.47 |
1555545600000 | 228.51 |
1555977600000 | 230.58 |
1556064000000 | 230.36 |
1556150400000 | 231.11 |
1556236800000 | 231.66 |
1556496000000 | 231.75 |
1556582400000 | 231.54 |
1556668800000 | 230.26 |
1556755200000 | 230.42 |
1556841600000 | 231.91 |
1557100800000 | 230.65 |
1557187200000 | 227.67 |
1557273600000 | 226.85 |
1557360000000 | 224.85 |
1557446400000 | 225.11 |
1557705600000 | 221 |
1557792000000 | 222.94 |
1557878400000 | 223.95 |
1557964800000 | 226.3 |
1558051200000 | 225.8 |
1558310400000 | 224.65 |
1558396800000 | 225.79 |
1558483200000 | 225.7 |
1558569600000 | 223.22 |
1558656000000 | 222.97 |
1558915200000 | 223.39 |
1559001600000 | 222.49 |
1559088000000 | 220.87 |
1559174400000 | 221.44 |
1559260800000 | 218.9 |
1559520000000 | 218 |
1559606400000 | 220.99 |
1559692800000 | 222.19 |
1559779200000 | 222.83 |
1559865600000 | 224.24 |
1560124800000 | 225.58 |
1560211200000 | 226.31 |
1560297600000 | 225.72 |
1560384000000 | 227.08 |
1560470400000 | 227.28 |
1560729600000 | 227.21 |
1560816000000 | 230.19 |
1560902400000 | 230.75 |
1560988800000 | 231.8 |
1561075200000 | 230.65 |
1561334400000 | 229.3 |
1561420800000 | 227.87 |
1561507200000 | 227.66 |
1561593600000 | 228.45 |
1561680000000 | 229.26 |
1561939200000 | 232.38 |
1562025600000 | 233.48 |
1562112000000 | 235.42 |
1562198400000 | 235.67 |
1562284800000 | 235.72 |
1562544000000 | 234.43 |
1562630400000 | 234.2 |
1562716800000 | 233.98 |
1562803200000 | 234.37 |
1562889600000 | 235.23 |
1563148800000 | 235.22 |
1563235200000 | 235.36 |
1563321600000 | 234.27 |
1563408000000 | 234.4 |
1563494400000 | 234.13 |
1563753600000 | 234.52 |
1563840000000 | 237.56 |
1563926400000 | 238.93 |
1564012800000 | 237.54 |
1564099200000 | 239 |
1564358400000 | 238.8 |
1564444800000 | 237.63 |
1564531200000 | 235.97 |
1564617600000 | 236.33 |
1564704000000 | 232.61 |
1564963200000 | 225.27 |
1565049600000 | 226.1 |
1565136000000 | 225.92 |
1565222400000 | 229.87 |
1565308800000 | 228.77 |
1565568000000 | 226.67 |
1565654400000 | 229.06 |
1565740800000 | 224.9 |
1565827200000 | 224.92 |
1565913600000 | 228.01 |
1566172800000 | 230.78 |
1566259200000 | 229.78 |
1566345600000 | 231.35 |
1566432000000 | 231.36 |
1566518400000 | 226.81 |
1566777600000 | 227.8 |
1566864000000 | 228.35 |
1566950400000 | 229.68 |
1567036800000 | 232 |
1567123200000 | 233.91 |
1567382400000 | 234.71 |
1567468800000 | 233.72 |
1567555200000 | 234.77 |
1567641600000 | 237.26 |
1567728000000 | 237.74 |
1567987200000 | 237.8 |
1568073600000 | 238.37 |
1568160000000 | 241.21 |
1568246400000 | 241.49 |
1568332800000 | 240.99 |
1568592000000 | 241.66 |
1568678400000 | 241.06 |
1568764800000 | 240.82 |
1568851200000 | 241.35 |
1568937600000 | 241.62 |
1569196800000 | 241.64 |
1569283200000 | 240.4 |
1569369600000 | 241.56 |
1569456000000 | 242.03 |
1569542400000 | 241.42 |
1569801600000 | 243 |
1569888000000 | 240.23 |
1569974400000 | 235.48 |
1570060800000 | 235.67 |
1570147200000 | 237.94 |
1570406400000 | 237.52 |
1570492800000 | 235.35 |
1570579200000 | 236.41 |
1570665600000 | 236.99 |
1570752000000 | 239.93 |
1571011200000 | 239.74 |
1571097600000 | 241.87 |
1571184000000 | 241.48 |
1571270400000 | 240.79 |
1571356800000 | 240.12 |
1571616000000 | 241.73 |
1571702400000 | 241.5 |
1571788800000 | 242.33 |
1571875200000 | 242.75 |
1571961600000 | 243.8 |
1572220800000 | 244.54 |
1572307200000 | 244.36 |
1572393600000 | 244.51 |
1572480000000 | 243.44 |
1572566400000 | 245.1 |
1572825600000 | 246.51 |
1572912000000 | 247.59 |
1572998400000 | 248.08 |
1573084800000 | 249.27 |
1573171200000 | 250.23 |
1573430400000 | 249.54 |
1573516800000 | 250.43 |
1573603200000 | 250.31 |
1573689600000 | 249.99 |
1573776000000 | 250.68 |
1574035200000 | 250.43 |
1574121600000 | 250.41 |
1574208000000 | 249.36 |
1574294400000 | 248.47 |
1574380800000 | 249.77 |
1574640000000 | 252.04 |
1574726400000 | 252.39 |
1574812800000 | 253.6 |
1574899200000 | 253.33 |
1574985600000 | 251.93 |
1575244800000 | 249.28 |
1575331200000 | 247.65 |
1575417600000 | 249.03 |
1575504000000 | 249.34 |
1575590400000 | 252.22 |
1575849600000 | 251.48 |
1575936000000 | 250.9 |
1576022400000 | 251.59 |
1576108800000 | 252.49 |
1576195200000 | 253.35 |
1576454400000 | 255.22 |
1576540800000 | 254.78 |
1576627200000 | 255.07 |
1576713600000 | 255.9 |
1576800000000 | 257.65 |
1577059200000 | 257.91 |
1577145600000 | 258.04 |
1577404800000 | 257.66 |
1577664000000 | 255.6 |
1577750400000 | 255.7 |
1577923200000 | 258.09 |
1578009600000 | 257.39 |
1578268800000 | 256.94 |
1578355200000 | 257.77 |
1578441600000 | 258.9 |
1578528000000 | 260.39 |
1578614400000 | 260.09 |
1578873600000 | 260.72 |
1578960000000 | 261.01 |
1579046400000 | 260.67 |
1579132800000 | 262.3 |
1579219200000 | 264.44 |
1579478400000 | 264.8 |
1579564800000 | 263.78 |
1579651200000 | 264.5 |
1579737600000 | 264.59 |
1579824000000 | 264.13 |
1580083200000 | 259.97 |
1580169600000 | 261.78 |
1580256000000 | 261.76 |
1580342400000 | 260.39 |
1580428800000 | 255.83 |
1580688000000 | 257.52 |
1580774400000 | 261.77 |
1580860800000 | 265.38 |
1580947200000 | 267.14 |
1581033600000 | 265.98 |
1581292800000 | 267.77 |
1581379200000 | 268.94 |
1581465600000 | 270.73 |
1581552000000 | 271.06 |
1581638400000 | 271.37 |
1581897600000 | 271.7 |
1581984000000 | 270.78 |
1582070400000 | 272.81 |
1582156800000 | 271.31 |
1582243200000 | 268.21 |
1582502400000 | 260.09 |
1582588800000 | 253.23 |
1582675200000 | 252 |
1582761600000 | 240.64 |
1582848000000 | 236.3 |
1583107200000 | 240.73 |
1583193600000 | 237.01 |
1583280000000 | 244.44 |
1583366400000 | 238.38 |
1583452800000 | 231.18 |
1583712000000 | 212.58 |
1583798400000 | 219.43 |
1583884800000 | 212.49 |
1583971200000 | 194.72 |
1584057600000 | 206.52 |
1584316800000 | 186.6 |
1584403200000 | 196.81 |
1584489600000 | 190.35 |
1584576000000 | 192.94 |
1584662400000 | 188.62 |
1584921600000 | 181.75 |
1585008000000 | 196.87 |
1585094400000 | 200.63 |
1585180800000 | 207.2 |
1585267200000 | 201.96 |
1585526400000 | 207.61 |
1585612800000 | 206.94 |
1585699200000 | 200.1 |
1585785600000 | 204.27 |
1585872000000 | 202.28 |
1586131200000 | 213.69 |
1586217600000 | 213.49 |
1586304000000 | 218.15 |
1586390400000 | 220.29 |
1586822400000 | 223.78 |
1586908800000 | 219.58 |
1586995200000 | 221.19 |
1587081600000 | 225.82 |
1587340800000 | 223.59 |
1587427200000 | 217.02 |
1587513600000 | 221.56 |
1587600000000 | 222.23 |
1587686400000 | 224.18 |
1587945600000 | 227.46 |
1588032000000 | 227.8 |
1588118400000 | 232.25 |
1588204800000 | 228.46 |
1588291200000 | 222.51 |
1588550400000 | 223.01 |
1588636800000 | 226.83 |
1588723200000 | 226.55 |
1588809600000 | 228.99 |
1588896000000 | 230.82 |
1589155200000 | 231.57 |
1589241600000 | 227.79 |
1589328000000 | 224.69 |
1589414400000 | 225.26 |
1589500800000 | 225.97 |
1589760000000 | 231.65 |
1589846400000 | 229.06 |
1589932800000 | 231.39 |
1590019200000 | 230.25 |
1590105600000 | 231.07 |
1590364800000 | 232.24 |
1590451200000 | 233.92 |
1590537600000 | 236.85 |
1590624000000 | 236.64 |
1590710400000 | 235.13 |
1590969600000 | 236.58 |
1591056000000 | 238.42 |
1591142400000 | 241.56 |
1591228800000 | 238.99 |
1591315200000 | 244.81 |
1591574400000 | 247.19 |
1591660800000 | 244.79 |
1591747200000 | 243.79 |
1591833600000 | 231.29 |
1591920000000 | 235.09 |
1592179200000 | 234.92 |
1592265600000 | 241.05 |
1592352000000 | 241.14 |
1592438400000 | 240.8 |
1592524800000 | 240.97 |
1592784000000 | 240.35 |
1592870400000 | 240.75 |
1592956800000 | 236.06 |
1593043200000 | 238.72 |
1593129600000 | 235.61 |
1593388800000 | 236.79 |
1593475200000 | 239.88 |
1593561600000 | 239.82 |
1593648000000 | 242.6 |
1593734400000 | 241.99 |
1593993600000 | 244.29 |
1594080000000 | 242.67 |
1594166400000 | 242.75 |
1594252800000 | 242.18 |
1594339200000 | 243.46 |
1594598400000 | 242.42 |
1594684800000 | 243.61 |
1594771200000 | 245.97 |
1594857600000 | 244.64 |
1594944000000 | 245.57 |
1595203200000 | 246.88 |
1595289600000 | 246.88 |
1595376000000 | 245.51 |
1595462400000 | 243.77 |
1595548800000 | 241.24 |
1595808000000 | 240.51 |
1595894400000 | 240.27 |
1595980800000 | 241.32 |
1596067200000 | 238.89 |
1596153600000 | 238.45 |
1596412800000 | 242.55 |
1596499200000 | 243.2 |
1596585600000 | 242.52 |
1596672000000 | 243.54 |
1596758400000 | 244.55 |
1597017600000 | 245.8 |
1597104000000 | 245.97 |
1597190400000 | 248.94 |
1597276800000 | 248.16 |
1597363200000 | 247.58 |
1597622400000 | 247.66 |
1597708800000 | 246.86 |
1597795200000 | 247.07 |
1597881600000 | 247.68 |
1597968000000 | 249.36 |
1598227200000 | 251.5 |
1598313600000 | 251.97 |
1598400000000 | 254.41 |
1598486400000 | 254.53 |
1598572800000 | 253.76 |
1598832000000 | 252.26 |
1598918400000 | 252.72 |
1599004800000 | 258.08 |
1599091200000 | 251.36 |
1599177600000 | 249.75 |
1599436800000 | 250.2 |
1599523200000 | 245.6 |
1599609600000 | 249.53 |
1599696000000 | 245.76 |
1599782400000 | 246.65 |
1600041600000 | 248.46 |
1600128000000 | 249.69 |
1600214400000 | 249.87 |
1600300800000 | 248.5 |
1600387200000 | 245.69 |
1600646400000 | 243.9 |
1600732800000 | 245.59 |
1600819200000 | 242.77 |
1600905600000 | 242.66 |
1600992000000 | 245.63 |
1601251200000 | 249.53 |
1601337600000 | 247.44 |
1601424000000 | 248.56 |
1601510400000 | 249.5 |
1601596800000 | 248.06 |
1601856000000 | 251.03 |
1601942400000 | 249.06 |
1602028800000 | 252.16 |
1602115200000 | 254.21 |
1602201600000 | 254.83 |
1602460800000 | 257.85 |
1602547200000 | 258.2 |
1602633600000 | 256.93 |
1602720000000 | 256.2 |
1602806400000 | 256.33 |
1603065600000 | 252.98 |
1603152000000 | 252.3 |
1603238400000 | 250.97 |
1603324800000 | 251.75 |
1603411200000 | 252.3 |
1603670400000 | 248.14 |
1603756800000 | 246.83 |
1603843200000 | 240.79 |
1603929600000 | 243.68 |
1604016000000 | 241.45 |
1604275200000 | 244.83 |
1604361600000 | 248.02 |
1604448000000 | 252.96 |
1604534400000 | 255.58 |
1604620800000 | 255.26 |
1604880000000 | 259.24 |
1604966400000 | 260.24 |
1605052800000 | 263.73 |
1605139200000 | 260.89 |
1605225600000 | 262.55 |
1605484800000 | 265.47 |
1605571200000 | 264.64 |
1605657600000 | 263.39 |
1605744000000 | 264.49 |
1605830400000 | 263.71 |
1606089600000 | 265.12 |
1606176000000 | 268.04 |
1606262400000 | 267.63 |
1606348800000 | 267.42 |
1606435200000 | 267.7 |
1606694400000 | 265.87 |
1606780800000 | 266.83 |
1606867200000 | 266.25 |
1606953600000 | 264.8 |
1607040000000 | 267.2 |
1607299200000 | 266.96 |
1607385600000 | 267.84 |
1607472000000 | 267.61 |
1607558400000 | 266.69 |
1607644800000 | 266.39 |
1607904000000 | 265.85 |
1607990400000 | 267.9 |
1608076800000 | 268.38 |
1608163200000 | 269.34 |
1608249600000 | 268.7 |
1608508800000 | 266.8 |
1608595200000 | 267.54 |
1608681600000 | 268.08 |
1608768000000 | 269.05 |
1609113600000 | 270.15 |
1609200000000 | 270.27 |
1609286400000 | 269.28 |
1609372800000 | 271.02 |
1609718400000 | 268.81 |
1609804800000 | 270.14 |
1609891200000 | 271.7 |
1609977600000 | 275.67 |
1610064000000 | 277.8 |
1610323200000 | 278.1 |
1610409600000 | 278.31 |
1610496000000 | 278.71 |
1610582400000 | 279.29 |
1610668800000 | 277.92 |
1610928000000 | 278.12 |
1611014400000 | 278.69 |
1611100800000 | 281.58 |
1611187200000 | 281.38 |
1611273600000 | 279.8 |
1611532800000 | 280.95 |
1611619200000 | 280.27 |
1611705600000 | 276.33 |
1611792000000 | 276.97 |
1611878400000 | 271.48 |
1612137600000 | 276.23 |
1612224000000 | 280.78 |
1612310400000 | 282.08 |
1612396800000 | 284.76 |
1612483200000 | 285.03 |
1612742400000 | 286.84 |
1612828800000 | 285.44 |
1612915200000 | 284.87 |
1613001600000 | 285.8 |
1613088000000 | 287.35 |
1613347200000 | 288.27 |
1613433600000 | 288.43 |
1613520000000 | 288.99 |
1613606400000 | 286.71 |
1613692800000 | 285.68 |
1613952000000 | 283.36 |
1614038400000 | 282.92 |
1614124800000 | 284.74 |
1614211200000 | 278.82 |
1614297600000 | 277.15 |
1614556800000 | 284.85 |
1614643200000 | 283.24 |
1614729600000 | 280.7 |
1614816000000 | 278.08 |
1614902400000 | 283.29 |
1615161600000 | 284.03 |
1615248000000 | 287.57 |
1615334400000 | 288.8 |
1615420800000 | 290.41 |
1615507200000 | 291.03 |
1615766400000 | 293.43 |
1615852800000 | 294.57 |
1615939200000 | 294.34 |
1616025600000 | 292.1 |
1616112000000 | 291.79 |
1616371200000 | 292.8 |
1616457600000 | 291.76 |
1616544000000 | 290.3 |
1616630400000 | 292.67 |
1616716800000 | 296.96 |
1616976000000 | 297.38 |
1617062400000 | 297.94 |
1617148800000 | 297.99 |
1617235200000 | 300.4 |
1617667200000 | 302.09 |
1617753600000 | 301.19 |
1617840000000 | 302.62 |
1617926400000 | 304.52 |
1618185600000 | 303.67 |
1618272000000 | 304.47 |
1618358400000 | 302.67 |
1618444800000 | 305.68 |
1618531200000 | 306.61 |
1618790400000 | 304.72 |
1618876800000 | 301.06 |
1618963200000 | 303.09 |
1619049600000 | 302.51 |
1619136000000 | 304.01 |
1619395200000 | 303.86 |
1619481600000 | 303.22 |
1619568000000 | 302.85 |
1619654400000 | 302.8399 |
1619740800000 | 302.0299 |
1620000000000 | 302.64 |
1620086400000 | 300.87 |
1620172800000 | 303.3 |
1620259200000 | 303.87 |
1620345600000 | 304.64 |
1620604800000 | 302.96 |
1620691200000 | 299.35 |
1620777600000 | 296.36 |
1620864000000 | 297.9 |
1620950400000 | 301.21 |
1621209600000 | 300.76 |
1621296000000 | 298.54 |
1621382400000 | 296.58 |
1621468800000 | 299.67 |
1621555200000 | 300.56 |
1621814400000 | 302.33 |
1621900800000 | 301.65 |
1621987200000 | 302.73 |
1622073600000 | 302.9 |
1622160000000 | 304.54 |
1622419200000 | 303.15 |
1622505600000 | 303.58 |
1622592000000 | 305.05 |
1622678400000 | 305.64 |
1622764800000 | 307.79 |
1623024000000 | 308.04 |
1623110400000 | 307.98 |
1623196800000 | 307.38 |
1623283200000 | 308.97 |
1623369600000 | 310.7 |
1623628800000 | 311.21 |
1623715200000 | 310.76 |
1623801600000 | 310.1 |
1623888000000 | 313.11 |
1623974400000 | 310.49 |
1624233600000 | 311.95 |
1624320000000 | 314.29 |
1624406400000 | 312.58 |
1624492800000 | 315.01 |
1624579200000 | 315.97 |
1624838400000 | 316.69 |
1624924800000 | 317.64 |
1625011200000 | 317.8399 |
1625097600000 | 318.81 |
1625184000000 | 321.31 |
1625443200000 | 321.23 |
1625529600000 | 320.61 |
1625616000000 | 322.19 |
1625702400000 | 317.93 |
1625788800000 | 320.91 |
1626048000000 | 322.5899 |
1626134400000 | 323.0899 |
1626220800000 | 323.08 |
1626307200000 | 321.14 |
1626393600000 | 319.48 |
1626652800000 | 314.68 |
1626739200000 | 318.73 |
1626825600000 | 321.4 |
1626912000000 | 322.49 |
1626998400000 | 325.71 |
1627257600000 | 325.23 |
1627344000000 | 323.56 |
1627430400000 | 324.33 |
1627516800000 | 324.24 |
1627603200000 | 323.12 |
1627862400000 | 323.5 |
1627948800000 | 325.67 |
1628035200000 | 325.2799 |
1628121600000 | 327.56 |
1628208000000 | 329.27 |
1628467200000 | 329.2799 |
1628553600000 | 330.2 |
1628640000000 | 331.08 |
1628726400000 | 332.27 |
1628812800000 | 331.99 |
1629072000000 | 331.98 |
1629158400000 | 331.31 |
1629244800000 | 329.5299 |
1629331200000 | 328.94 |
1629417600000 | 330.92 |
1629676800000 | 332.94 |
1629763200000 | 333.45 |
1629849600000 | 334.0299 |
1629936000000 | 332.32 |
1630022400000 | 333.73 |
1630281600000 | 335.02 |
1630368000000 | 334.06 |
1630454400000 | 333.74 |
1630540800000 | 334.73 |
1630627200000 | 334.92 |
1630886400000 | 336.27 |
1630972800000 | 335.39 |
1631059200000 | 334.85 |
1631145600000 | 333.5 |
1631232000000 | 331.67 |
1631491200000 | 332.77 |
1631577600000 | 331.58 |
1631664000000 | 333.01 |
1631750400000 | 334 |
1631836800000 | 331.9 |
1632096000000 | 327.05 |
1632182400000 | 327.26 |
1632268800000 | 329.51 |
1632355200000 | 332.68 |
1632441600000 | 333.12 |
1632700800000 | 332.82 |
1632787200000 | 327.18 |
1632873600000 | 328.07 |
1632960000000 | 326.58 |
1633046400000 | 328.22 |
1633305600000 | 324.64 |
1633392000000 | 327.8399 |
1633478400000 | 328.79 |
1633564800000 | 331.68 |
1633651200000 | 330.94 |
1633910400000 | 330.06 |
1633996800000 | 330.02 |
1634083200000 | 330.74 |
1634169600000 | 335.41 |
1634256000000 | 337.5299 |
1634515200000 | 338.01 |
1634601600000 | 339.11 |
1634688000000 | 340.38 |
1634774400000 | 340.61 |
1634860800000 | 340.82 |
1635120000000 | 342.8 |
1635206400000 | 344.3399 |
1635292800000 | 342.55 |
1635379200000 | 342.72 |
1635465600000 | 345.25 |
1635724800000 | 346.79 |
1635811200000 | 347.67 |
1635897600000 | 349.1 |
1635984000000 | 352.23 |
1636070400000 | 352.7 |
1636329600000 | 352.48 |
1636416000000 | 351.19 |
1636502400000 | 350.9 |
1636588800000 | 352.3 |
1636675200000 | 355.19 |
1636934400000 | 355.7799 |
1637020800000 | 358.91 |
1637107200000 | 359.05 |
1637193600000 | 358.23 |
1637280000000 | 358.54 |
1637539200000 | 359 |
1637625600000 | 357.3 |
1637712000000 | 359.57 |
1637798400000 | 359.58 |
1637884800000 | 348.49 |
1638144000000 | 352.25 |
1638230400000 | 347.08 |
1638316800000 | 343.92 |
1638403200000 | 346.81 |
1638489600000 | 345.43 |
1638748800000 | 348.77 |
1638835200000 | 356.8399 |
1638921600000 | 355.29 |
1639008000000 | 354.17 |
1639094400000 | 355.65 |
1639353600000 | 353.54 |
1639440000000 | 350.52 |
1639526400000 | 355.0299 |
1639612800000 | 352.86 |
1639699200000 | 350.49 |
1639958400000 | 345.46 |
1640044800000 | 352.0299 |
1640131200000 | 353.56 |
1640217600000 | 356.55 |
1640304000000 | 356.05 |
1640563200000 | 359.97 |
1640649600000 | 360.9 |
1640736000000 | 359.97 |
1640822400000 | 359.77 |
1640908800000 | 357.95 |
1641168000000 | 361.87 |
1641254400000 | 361.9 |
1641340800000 | 356.79 |
1641427200000 | 355.69 |
1641513600000 | 353.49 |
1641772800000 | 353.32 |
1641859200000 | 355.55 |
1641945600000 | 355.41 |
1642032000000 | 350.86 |
1642118400000 | 350.33 |
1642377600000 | 351.58 |
1642464000000 | 348.02 |
1642550400000 | 344.7 |
1642636800000 | 342.95 |
1642723200000 | 337.39 |
1642982400000 | 335.98 |
1643068800000 | 334.19 |
1643155200000 | 334.38 |
1643241600000 | 334.93 |
1643328000000 | 339.74 |
1643587200000 | 344.08 |
1643673600000 | 345.44 |
1643760000000 | 346.81 |
1643846400000 | 336.42 |
1643932800000 | 335.96 |
1644192000000 | 335.79 |
1644278400000 | 338.45 |
1644364800000 | 343.69 |
1644451200000 | 338.5 |
1644537600000 | 334.97 |
1644796800000 | 334.48 |
1644883200000 | 338 |
1644969600000 | 338.5 |
1645056000000 | 332.5299 |
1645142400000 | 330.73 |
1645401600000 | 329.82 |
1645488000000 | 326.85 |
1645574400000 | 322.77 |
1645660800000 | 327.32 |
1645747200000 | 331.66 |
1646006400000 | 331.32 |
1646092800000 | 328.49 |
1646179200000 | 334.22 |
1646265600000 | 331.9 |
1646352000000 | 330.2 |
1646611200000 | 322.5 |
1646697600000 | 320.05 |
1646784000000 | 325 |
1646870400000 | 324.21 |
1646956800000 | 321.94 |
1647216000000 | 320.31 |
1647302400000 | 325.07 |
1647388800000 | 332.66 |
1647475200000 | 334.11 |
1647561600000 | 339.0899 |
1647820800000 | 339.02 |
1647907200000 | 342.92 |
1647993600000 | 340.36 |
1648080000000 | 343.31 |
1648166400000 | 344.92 |
1648425600000 | 347.06 |
1648512000000 | 349.06 |
1648598400000 | 345.74 |
1648684800000 | 341.7799 |
1648771200000 | 344.79 |
1649030400000 | 348.5899 |
1649116800000 | 346.74 |
1649203200000 | 342.72 |
1649289600000 | 343.31 |
1649376000000 | 344.48 |
1649635200000 | 339.17 |
1649721600000 | 338.12 |
1649808000000 | 341.66 |
1649894400000 | 340.86 |
1650326400000 | 343 |
1650412800000 | 342.25 |
1650499200000 | 339.5899 |
1650585600000 | 333.06 |
1650844800000 | 334.33 |
1650931200000 | 328.55 |
1651017600000 | 332.5 |
1651104000000 | 339.31 |
1651190400000 | 331.12 |
1651449600000 | 332.26 |
1651536000000 | 333.3399 |
1651622400000 | 338.99 |
1651708800000 | 330.22 |
1651795200000 | 326.26 |
1652054400000 | 317.87 |
1652140800000 | 318.27 |
1652227200000 | 314.79 |
1652313600000 | 317.44 |
1652400000000 | 325.23 |
1652659200000 | 324.14 |
1652745600000 | 326.6 |
1652832000000 | 318.0899 |
1652918400000 | 313.77 |
1653004800000 | 315.42 |
1653264000000 | 317.73 |
1653350400000 | 313.6 |
1653436800000 | 317.06 |
1653523200000 | 320.89 |
1653609600000 | 327.83 |
1653868800000 | 327.41 |
1653955200000 | 326.8399 |
1654041600000 | 325.73 |
1654128000000 | 328.83 |
1654214400000 | 324.97 |
1654473600000 | 326.04 |
1654560000000 | 328.06 |
1654646400000 | 324.52 |
1654732800000 | 319.96 |
1654819200000 | 313.85 |
1655078400000 | 305.63 |
1655164800000 | 303.48 |
1655251200000 | 307.12 |
1655337600000 | 297.18 |
1655424000000 | 297.48 |
1655683200000 | 296.52 |
1655769600000 | 301.06 |
1655856000000 | 299.36 |
1655942400000 | 302.37 |
1656028800000 | 310.17 |
1656288000000 | 309.32 |
1656374400000 | 307.3399 |
1656460800000 | 307.38 |
1656547200000 | 304.37 |
1656633600000 | 307.02 |
1656892800000 | 307.24 |
1656979200000 | 310.79 |
1657065600000 | 312.85 |
1657152000000 | 318.71 |
1657238400000 | 318.79 |
1657497600000 | 317.77 |
1657584000000 | 316.7 |
1657670400000 | 313.94 |
1657756800000 | 314.2 |
1657843200000 | 317.67 |
1658102400000 | 314.24 |
1658188800000 | 320.01 |
1658275200000 | 322.81 |
1658361600000 | 325.87 |
1658448000000 | 323.65 |
1658707200000 | 323.69 |
1658793600000 | 323.27 |
1658880000000 | 329.73 |
1658966400000 | 332.65 |
1659052800000 | 335.5 |
1659312000000 | 333.46 |
1659398400000 | 333.0299 |
1659484800000 | 338.58 |
1659571200000 | 336.71 |
1659657600000 | 336.9 |
1659916800000 | 336.33 |
1660003200000 | 334.24 |
1660089600000 | 337.49 |
1660176000000 | 338 |
1660262400000 | 345.39 |
1660521600000 | 347.87 |
1660608000000 | 348.56 |
1660694400000 | 346.65 |
1660780800000 | 348.5 |
1660867200000 | 346.72 |
1661126400000 | 342.8399 |
1661212800000 | 341.38 |
1661299200000 | 341.55 |
1661385600000 | 345.75 |
1661472000000 | 335.44 |
1661731200000 | 333.2 |
1661817600000 | 330.4 |
1661904000000 | 326.1 |
1661990400000 | 327.69 |
1662076800000 | 324.37 |
1662336000000 | 326.64 |
1662422400000 | 325.45 |
1662508800000 | 327.33 |
1662595200000 | 330.13 |
1662681600000 | 333.31 |
1662940800000 | 335.24 |
1663027200000 | 326.76 |
1663113600000 | 327.05 |
1663200000000 | 323.97 |
1663286400000 | 320.24 |
1663545600000 | 321.99 |
1663632000000 | 318.87 |
1663718400000 | 318.11 |
1663804800000 | 316.76 |
1663891200000 | 313.8 |
1664150400000 | 311.3 |
1664236800000 | 311.37 |
1664323200000 | 315.39 |
1664409600000 | 306.5899 |
1664496000000 | 302.7799 |
1664755200000 | 308.71 |
1664841600000 | 314.9 |
1664928000000 | 316.81 |
1665014400000 | 314.31 |
1665100800000 | 308.19 |
1665360000000 | 307.86 |
1665446400000 | 304.97 |
1665532800000 | 304.24 |
1665619200000 | 309.66 |
1665705600000 | 304.71 |
1665964800000 | 309.83 |
1666051200000 | 311.75 |
1666137600000 | 311.31 |
1666224000000 | 308.86 |
1666310400000 | 314.69 |
1666569600000 | 316.0299 |
1666656000000 | 319.23 |
1666742400000 | 316.9 |
1666828800000 | 317.02 |
1666915200000 | 322.94 |
1667174400000 | 323.42 |
1667260800000 | 323.72 |
1667347200000 | 318.2 |
1667433600000 | 317.74 |
1667520000000 | 319.14 |
1667779200000 | 319.41 |
1667865600000 | 320.1 |
1667952000000 | 315.9 |
1668038400000 | 327.08 |
1668124800000 | 327.38 |
1668384000000 | 325.14 |
1668470400000 | 326.39 |
1668556800000 | 322.65 |
1668643200000 | 323.05 |
1668729600000 | 324.49 |
1668988800000 | 325.86 |
1669075200000 | 329.16 |
1669161600000 | 329.1 |
1669248000000 | 329.22 |
1669334400000 | 328.94 |
1669593600000 | 324.5899 |
1669680000000 | 325.1 |
1669766400000 | 333.87 |
1669852800000 | 331.01 |
1669939200000 | 330.43 |
1670198400000 | 324.56 |
1670284800000 | 321.21 |
1670371200000 | 320.5 |
1670457600000 | 321.14 |
1670544000000 | 320.43 |
1670803200000 | 323.19 |
1670889600000 | 323.86 |
1670976000000 | 322.6 |
1671062400000 | 314.08 |
1671148800000 | 311.21 |
1671408000000 | 310.07 |
1671494400000 | 309.11 |
1671580800000 | 313.86 |
1671667200000 | 310.63 |
1671753600000 | 311.12 |
1672099200000 | 309.71 |
1672185600000 | 307.38 |
1672272000000 | 310.43 |
1672358400000 | 308.98 |
1672617600000 | 309.73 |
1672704000000 | 312.46 |
1672790400000 | 314.02 |
1672876800000 | 313.14 |
1672963200000 | 317.2799 |
1673222400000 | 314.86 |
1673308800000 | 316.24 |
1673395200000 | 318.74 |
1673481600000 | 319.87 |
1673568000000 | 321.0299 |
1673827200000 | 321.11 |
1673913600000 | 321.66 |
1674000000000 | 318.31 |
1674086400000 | 315.99 |
1674172800000 | 319.25 |
1674432000000 | 321.6 |
1674518400000 | 321.4 |
1674604800000 | 321.17 |
1674691200000 | 324.57 |
1674777600000 | 326.12 |
1675036800000 | 322.33 |
1675123200000 | 325.41 |
1675209600000 | 326.36 |
1675296000000 | 329.65 |
1675382400000 | 328.82 |
1675641600000 | 329.36 |
1675728000000 | 333.74 |
1675814400000 | 331.4 |
1675900800000 | 329.23 |
1675987200000 | 331.26 |
1676246400000 | 333.06 |
1676332800000 | 333.27 |
1676419200000 | 334.18 |
1676505600000 | 331.5299 |
1676592000000 | 330.44 |
1676851200000 | 330.29 |
1676937600000 | 325.42 |
1677024000000 | 325.57 |
1677110400000 | 327.65 |
1677196800000 | 325.63 |
1677456000000 | 325.97 |
1677542400000 | 324.96 |
1677628800000 | 322 |
1677715200000 | 325.12 |
1677801600000 | 329.94 |
1678060800000 | 328.38 |
1678147200000 | 326.45 |
1678233600000 | 327.46 |
1678320000000 | 323.3399 |
1678406400000 | 316.22 |
1678665600000 | 313.1 |
1678752000000 | 316.51 |
1678838400000 | 317.49 |
1678924800000 | 319.64 |
1679011200000 | 316.35 |
1679270400000 | 316.93 |
1679356800000 | 319.36 |
1679443200000 | 315.94 |
1679529600000 | 314.49 |
1679616000000 | 317.27 |
1679875200000 | 318.07 |
1679961600000 | 316.98 |
1680048000000 | 321.17 |
1680134400000 | 321.64 |
1680220800000 | 326.48 |
1680480000000 | 327.52 |
1680566400000 | 324.38 |
1680652800000 | 324.56 |
1680739200000 | 324.94 |
1681171200000 | 325.89 |
1681257600000 | 324 |
1681344000000 | 325.74 |
1681430400000 | 326.66 |
1681689600000 | 329.18 |
1681776000000 | 328.96 |
1681862400000 | 328.63 |
1681948800000 | 326.69 |
1682035200000 | 327.1 |
1682294400000 | 326.18 |
1682380800000 | 323.64 |
1682467200000 | 321.2 |
1682553600000 | 326.11 |
1682640000000 | 327.89 |
1682899200000 | 329.69 |
1682985600000 | 326.17 |
1683072000000 | 323.11 |
1683158400000 | 322.25 |
1683244800000 | 327.26 |
1683504000000 | 327.66 |
1683590400000 | 327.55 |
1683676800000 | 327.75 |
1683763200000 | 327.83 |
1683849600000 | 328.77 |
1684108800000 | 330.1 |
1684195200000 | 328.08 |
1684281600000 | 331.72 |
1684368000000 | 335.31 |
1684454400000 | 335.36 |
1684713600000 | 335.19 |
1684800000000 | 332.94 |
1684886400000 | 329.75 |
1684972800000 | 332.1 |
1685059200000 | 336.19 |
1685318400000 | 336.38 |
1685404800000 | 335.37 |
1685491200000 | 334.29 |
1685577600000 | 336.06 |
1685664000000 | 341.15 |
1685923200000 | 341.2799 |
1686009600000 | 342.68 |
1686096000000 | 340.66 |
1686182400000 | 340.5299 |
1686268800000 | 341.5 |
1686528000000 | 343.73 |
1686614400000 | 345.05 |
1686700800000 | 345.01 |
1686787200000 | 346.36 |
1686873600000 | 345.57 |
1687132800000 | 344.65 |
1687219200000 | 343.31 |
1687305600000 | 340.08 |
1687392000000 | 339.9 |
1687478400000 | 338.75 |
1687737600000 | 337.24 |
1687824000000 | 339.07 |
1687910400000 | 340.74 |
1687996800000 | 342.27 |
1688083200000 | 345.45 |
1688342400000 | 346.4 |
1688428800000 | 346.73 |
1688515200000 | 346.08 |
1688601600000 | 342.14 |
1688688000000 | 339.74 |
1688947200000 | 339.64 |
1689033600000 | 341.8 |
1689120000000 | 342.01 |
1689206400000 | 343.55 |
1689292800000 | 341.57 |
1689552000000 | 342.16 |
1689638400000 | 344.51 |
1689724800000 | 346.86 |
1689811200000 | 346.43 |
1689897600000 | 347.5899 |
1690156800000 | 349.76 |
1690243200000 | 351.93 |
1690329600000 | 350.69 |
1690416000000 | 351.77 |
1690502400000 | 352.51 |
1690761600000 | 353.41 |
1690848000000 | 353.17 |
1690934400000 | 349.25 |
1691020800000 | 347.38 |
1691107200000 | 344.6 |
1691366400000 | 346.96 |
1691452800000 | 346.61 |
1691539200000 | 344.26 |
1691625600000 | 344.69 |
1691712000000 | 344.56 |
1691971200000 | 347.02 |
1692057600000 | 342.85 |
1692144000000 | 341.2799 |
1692230400000 | 339.38 |
1692316800000 | 339.11 |
1692576000000 | 340.32 |
1692662400000 | 341.36 |
1692748800000 | 344.95 |
1692835200000 | 341.86 |
1692921600000 | 344.41 |
1693180800000 | 346.2 |
1693267200000 | 349.93 |
1693353600000 | 348.54 |
1693440000000 | 350.18 |
1693526400000 | 352.6 |
1693785600000 | 353.41 |
1693872000000 | 354 |
1693958400000 | 352.16 |
1694044800000 | 351.05 |
1694131200000 | 350.98 |
1694390400000 | 352.48 |
1694476800000 | 351.5899 |
1694563200000 | 350.98 |
1694649600000 | 356.56 |
1694736000000 | 354.01 |
1694995200000 | 353.16 |
1695081600000 | 352.21 |
1695168000000 | 349.75 |
1695254400000 | 345.94 |
1695340800000 | 345.0899 |
1695600000000 | 347.42 |
1695686400000 | 343.06 |
1695772800000 | 344.42 |
1695859200000 | 344.51 |
1695945600000 | 343.72 |
1696204800000 | 344.73 |
1696291200000 | 340.47 |
1696377600000 | 341.1 |
1696464000000 | 340.8399 |
1696550400000 | 344 |
1696809600000 | 345.12 |
1696896000000 | 347.17 |
1696982400000 | 348.11 |
1697068800000 | 348.35 |
1697155200000 | 346.85 |
1697414400000 | 348.04 |
1697500800000 | 347.5299 |
1697587200000 | 344.21 |
1697673600000 | 339.81 |
1697760000000 | 335.35 |
1698019200000 | 333.51 |
1698105600000 | 335.85 |
1698192000000 | 332.8399 |
1698278400000 | 331.16 |
1698364800000 | 329.12 |
1698624000000 | 330.65 |
1698710400000 | 333.25 |
1698796800000 | 338.26 |
1698883200000 | 341.95 |
1698969600000 | 342.48 |
1699228800000 | 342.89 |
1699315200000 | 343.93 |
1699401600000 | 343.44 |
1699488000000 | 342.19 |
1699574400000 | 346.08 |
1699833600000 | 345.67 |
1699920000000 | 348.27 |
1700006400000 | 349.0299 |
1700092800000 | 348.55 |
1700179200000 | 349.77 |
1700438400000 | 350.58 |
1700524800000 | 350.36 |
1700611200000 | 352.8399 |
1700697600000 | 352.1 |
1700784000000 | 352.12 |
1701043200000 | 351.67 |
1701129600000 | 350.56 |
1701216000000 | 351.0899 |
1701302400000 | 354.62 |
1701388800000 | 358.89 |
1701648000000 | 357.95 |
1701734400000 | 358.05 |
1701820800000 | 358.94 |
1701907200000 | 361.15 |
1701993600000 | 362.41 |
1702252800000 | 364.3 |
1702339200000 | 363.92 |
1702425600000 | 367.11 |
1702512000000 | 364.39 |
1702598400000 | 366.38 |
1702857600000 | 366.3399 |
1702944000000 | 366.57 |
1703030400000 | 363.82 |
1703116800000 | 365.82 |
1703203200000 | 365.94 |
1703635200000 | 365.81 |
1703721600000 | 366.27 |
1703808000000 | 367.21 |
1704153600000 | 368.07 |
1704240000000 | 365.57 |
1704326400000 | 364.3 |
1704412800000 | 364.33 |
1704672000000 | 368.3 |
1704758400000 | 368.79 |
1704844800000 | 368.68 |
1704931200000 | 368.87 |
1705017600000 | 369.7799 |
1705276800000 | 369.97 |
1705363200000 | 370.22 |
1705449600000 | 368.0299 |
1705536000000 | 370.62 |
1705622400000 | 373.3399 |
1705881600000 | 375.14 |
1705968000000 | 377.13 |
1706054400000 | 376.37 |
1706140800000 | 379.97 |
1706227200000 | 378.61 |
1706486400000 | 383 |
1706572800000 | 381.18 |
1706659200000 | 377.24 |
1706745600000 | 380.5899 |
1706832000000 | 383.21 |
1707091200000 | 383.92 |
1707177600000 | 384.69 |
1707264000000 | 386.05 |
1707350400000 | 385.62 |
1707436800000 | 386.21 |
1707696000000 | 387.17 |
1707782400000 | 384.15 |
1707868800000 | 386.5899 |
1707955200000 | 387.93 |
1708041600000 | 387.44 |
1708300800000 | 387.68 |
1708387200000 | 384.3399 |
1708473600000 | 384.61 |
1708560000000 | 391.23 |
1708646400000 | 391.41 |
1708905600000 | 389.29 |
1708992000000 | 389.99 |
1709078400000 | 389.38 |
1709164800000 | 391.5899 |
1709251200000 | 394.69 |
1709510400000 | 394.06 |
1709596800000 | 390.99 |
1709683200000 | 392.49 |
1709769600000 | 395.91 |
1709856000000 | 393.88 |
1710115200000 | 393.55 |
1710201600000 | 397.75 |
1710288000000 | 396.8 |
1710374400000 | 396.99 |
1710460800000 | 395.2799 |
1710720000000 | 397.29 |
1710806400000 | 399.75 |
1710892800000 | 402.24 |
1710979200000 | 404.29 |
1711065600000 | 404.94 |
1711324800000 | 403.18 |
1711411200000 | 402.93 |
1711497600000 | 406.19 |
1711584000000 | 407.32 |
1712016000000 | 404.7 |
1712102400000 | 403.3399 |
1712188800000 | 399.37 |
1712275200000 | 402.5 |
1712534400000 | 401.87 |
1712620800000 | 402.39 |
1712707200000 | 402 |
1712793600000 | 404.87 |
1712880000000 | 402.89 |
1713139200000 | 399.32 |
1713225600000 | 396.06 |
1713312000000 | 393.65 |
1713398400000 | 393 |
1713484800000 | 389.71 |
1713744000000 | 394.0299 |
1713830400000 | 396.77 |
1713916800000 | 397.54 |
1714003200000 | 394.39 |
1714089600000 | 398.44 |
1714348800000 | 399.33 |
1714435200000 | 396.19 |
1714521600000 | 394.9 |
1714608000000 | 398.07 |
1714694400000 | 399.96 |
1714953600000 | 403.22 |
1715040000000 | 404.57 |
1715126400000 | 405.27 |
1715212800000 | 406.37 |
1715299200000 | 408.4 |
1715558400000 | 407.44 |
1715644800000 | 408.39 |
1715731200000 | 411.7 |
1715817600000 | 411.43 |
1715904000000 | 411.48 |
1716163200000 | 412.73 |
1716249600000 | 413.66 |
1716336000000 | 412.94 |
1716422400000 | 411.31 |
1716508800000 | 412.62 |
1716768000000 | 413.01 |
1716854400000 | 411.99 |
1716940800000 | 410.0299 |
1717027200000 | 407.35 |
1717113600000 | 409.85 |
1717372800000 | 410.98 |
1717459200000 | 410.52 |
1717545600000 | 414.3 |
1717632000000 | 414.63 |
1717718400000 | 416.0899 |
1717977600000 | 419.2799 |
1718064000000 | 419.06 |
1718150400000 | 419.58 |
1718236800000 | 420.7 |
1718323200000 | 421.88 |
1718582400000 | 422.47 |
1718668800000 | 424.35 |
1718755200000 | 424.11 |
1718841600000 | 424.67 |
1718928000000 | 424.59 |
1719187200000 | 423.19 |
1719273600000 | 425.57 |
1719360000000 | 425.47 |
1719446400000 | 424.49 |
1719532800000 | 423.2 |
1719792000000 | 423.88 |
1719878400000 | 424.88 |
1719964800000 | 425.44 |
1720051200000 | 426.22 |
1720137600000 | 426.85 |
1720396800000 | 426.98 |
1720483200000 | 427.45 |
1720569600000 | 431.49 |
1720656000000 | 429.07 |
1720742400000 | 431.04 |
1721001600000 | 430.64 |
1721088000000 | 433.86 |
1721174400000 | 427.69 |
1721260800000 | 425.13 |
1721347200000 | 422.76 |
1721606400000 | 426.66 |
1721692800000 | 427.36 |
1721779200000 | 420.13 |
1721865600000 | 416.89 |
1721952000000 | 420.62 |
1722211200000 | 422.77 |
1722297600000 | 421.42 |
1722384000000 | 427.28 |
1722470400000 | 422.26 |
1722556800000 | 408.55 |
1722816000000 | 393.7 |
1722902400000 | 400.42 |
1722988800000 | 399.54 |
1723075200000 | 406.49 |
1723161600000 | 408.33 |
1723420800000 | 407.8 |
1723507200000 | 413.96 |
1723593600000 | 413.51 |
1723680000000 | 420.62 |
1723766400000 | 422.57 |
1724025600000 | 423.85 |
1724112000000 | 422.01 |
1724198400000 | 423.56 |
1724284800000 | 421.51 |
1724371200000 | 424.4 |
1724630400000 | 423.56 |
1724716800000 | 424.54 |
1724803200000 | 424.23 |
1724889600000 | 426.4 |
1724976000000 | 430.1 |
1725235200000 | 430.21 |
1725321600000 | 424.28 |
1725408000000 | 420.59 |
1725494400000 | 420.47 |
1725580800000 | 413.65 |
1725840000000 | 419.43 |
1725926400000 | 420.99 |
1726012800000 | 424.4 |
1726099200000 | 427.26 |
1726185600000 | 428.3 |
1726444800000 | 428.04 |
1726531200000 | 428.15 |
1726617600000 | 427.19 |
1726704000000 | 433.96 |
1726790400000 | 431.47 |
1727049600000 | 432.87 |
1727136000000 | 433.93 |
1727222400000 | 432.27 |
1727308800000 | 435.92 |
1727395200000 | 436.55 |
1727654400000 | 436.36 |
1727740800000 | 435.62 |
1727827200000 | 436.02 |
1727913600000 | 435.4 |
1728000000000 | 439.84 |
1728259200000 | 437.92 |
1728345600000 | 439.92 |
1728432000000 | 443.48 |
1728518400000 | 443.65 |
1728604800000 | 445.34 |
1728864000000 | 449.22 |
1728950400000 | 446.73 |
1729036800000 | 448.37 |
1729123200000 | 450.25 |
1729209600000 | 450.16 |
1729468800000 | 449.04 |
1729555200000 | 448.57 |
1729641600000 | 446.06 |
1729728000000 | 446.02 |
1729814400000 | 444.44 |
1730073600000 | 445.74 |
1730160000000 | 446.69 |
1730246400000 | 442.22 |
1730332800000 | 434.62 |
STOXX Global 1800 ESG Target | STOXX Global 1800 | |
---|---|---|
2017 | 7.9052430263398 | 8.5282020166399 |
2018 | -4.3269248669882 | -3.9925543466809 |
2019 | 31.691498226104 | 31.29846908301 |
2020 | 6.0392162496203 | 7.3477107436815 |
2021 | 32.360263449775 | 30.584193773413 |
2022 | -13.828792018192 | -12.618306516756 |
2023 | 19.166931823735 | 20.01156627578 |
2024 | 22.49132792677 | 23.040917739239 |
Methodology
The weighting of each constituent security in STOXX ESG Target Indices is determined by optimization to maximize the ESG tilt to the benchmark index. In addition, the methodology constrains the tracking error to a maximum value, quarterly turnover to a maximum value, and limits the active country and industry exposures.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1105446749 | SXWREHA | SXWREHA INDEX | .SXWREHA |
Price EUR | CH1105446772 | SXWPEHA | SXWPEHA INDEX | .SXWPEHA |
Gross Return EUR | CH1105446889 | SXWWEHA | .SXWWEHA | |
Gross Return USD | CH1105447150 | SXWZEHA | .SXWZEHA | |
Net Return USD | CH1105447085 | SXWVEHA | SXWVEHA INDEX | .SXWVEHA |
Price USD | CH1105447077 | SXWLEHA | SXWLEHA INDEX | .SXWLEHA |
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 | 00:00:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2027 |
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. |
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 Target
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 5.064% |
Microsoft Corp. | Technology | USA | 5.045% |
Apple Inc. | Technology | USA | 4.818% |
META PLATFORMS CLASS A | Technology | USA | 1.917% |
Amazon.com Inc. | Retail | USA | 1.593% |
ALPHABET CLASS C | Technology | USA | 1.352% |
JPMorgan Chase & Co. | Banks | USA | 1.218% |
Trane Technologies | Construction and Materials | USA | 1.141% |
Accenture PLC Cl A | Industrial Goods and Services | USA | 1.058% |
TESLA | Automobiles and Parts | USA | 1.022% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 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.