Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Broad Market
Index Description
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX Indices after set of compliance, involvement and ESG performance screens are applied. Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment, ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Indices select 80% of the securities from underlying indices.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market-cap weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ESG Broad Market | 60,514.9 | 55,592.1 | 38.6 | 11.2 | 3,163.8 | 1.0 | 5.7 | 0.0 | 10.8 |
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 | 30.3 |
---|---|
Health Care | 12.2 |
Industrial Goods and Services | 11.1 |
Banks | 6.4 |
Retail | 6.4 |
Financial Services | 3.6 |
Telecommunications | 2.9 |
Energy | 2.8 |
Food, Beverage and Tobacco | 2.8 |
Insurance | 2.7 |
Country weighting
USA | 70.5 |
---|---|
Japan | 6.7 |
UK | 3.9 |
France | 2.9 |
Switzerland | 2.6 |
Canada | 2.4 |
Germany | 2.3 |
Australia | 2.0 |
Netherlands | 1.2 |
Denmark | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ESG Broad Market | 0.4 | 18.4 | 30.6 | 29.4 | 86.8 | N/A | N/A | 31.0 | 9.0 | 13.5 |
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 Broad Market | N/A | N/A | 11.4 | 14.3 | 17.5 | N/A | N/A | 2.2 | 0.5 | 0.7 |
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 Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 0.9 | 0.9 | 0.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -2.6 | -0.3 | 0.1 | 0.2 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Broad Market
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global 1800 ESG Broad Market | 23.8 | 21.0 | 22.5 | 22.5 | 3.7 | 2.5 | 2.4 | 24.9 |
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 Broad Market | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.52 |
1332288000000 | 99.44 |
1332374400000 | 98.86 |
1332460800000 | 98.62 |
1332720000000 | 99.28 |
1332806400000 | 99.31 |
1332892800000 | 99.01 |
1332979200000 | 98.54 |
1333065600000 | 98.72 |
1333324800000 | 99.72 |
1333411200000 | 98.94 |
1333497600000 | 98.69 |
1333584000000 | 99 |
1334016000000 | 96.53 |
1334102400000 | 96.82 |
1334188800000 | 97.79 |
1334275200000 | 97.27 |
1334534400000 | 97.32 |
1334620800000 | 98.24 |
1334707200000 | 98.16 |
1334793600000 | 97.56 |
1334880000000 | 97.35 |
1335139200000 | 96.71 |
1335225600000 | 96.71 |
1335312000000 | 97.98 |
1335398400000 | 98.22 |
1335484800000 | 98.41 |
1335744000000 | 98.28 |
1335830400000 | 98.51 |
1335916800000 | 98.7 |
1336003200000 | 98.17 |
1336089600000 | 97.02 |
1336348800000 | 97.18 |
1336435200000 | 96.85 |
1336521600000 | 96.63 |
1336608000000 | 96.75 |
1336694400000 | 96.69 |
1336953600000 | 96.09 |
1337040000000 | 95.8 |
1337126400000 | 95.32 |
1337212800000 | 94.52 |
1337299200000 | 93.35 |
1337558400000 | 94.1 |
1337644800000 | 94.87 |
1337731200000 | 95.21 |
1337817600000 | 95.48 |
1337904000000 | 95.78 |
1338163200000 | 95.73 |
1338249600000 | 96.76 |
1338336000000 | 96.3 |
1338422400000 | 96.21 |
1338508800000 | 94.14 |
1338768000000 | 92.95 |
1338854400000 | 93.82 |
1338940800000 | 95.67 |
1339027200000 | 95.75 |
1339113600000 | 96.32 |
1339372800000 | 95.62 |
1339459200000 | 96.62 |
1339545600000 | 95.61 |
1339632000000 | 95.91 |
1339718400000 | 96.69 |
1339977600000 | 97.34 |
1340064000000 | 97.81 |
1340150400000 | 97.81 |
1340236800000 | 96.8 |
1340323200000 | 97.3 |
1340582400000 | 96.31 |
1340668800000 | 96.54 |
1340755200000 | 97.55 |
1340841600000 | 97.63 |
1340928000000 | 98.48 |
1341187200000 | 99.64 |
1341273600000 | 100.33 |
1341360000000 | 101.01 |
1341446400000 | 101.44 |
1341532800000 | 101 |
1341792000000 | 100.63 |
1341878400000 | 100.52 |
1341964800000 | 100.56 |
1342051200000 | 100.17 |
1342137600000 | 101.17 |
1342396800000 | 101.18 |
1342483200000 | 101.74 |
1342569600000 | 102.15 |
1342656000000 | 102.95 |
1342742400000 | 102.35 |
1343001600000 | 101.17 |
1343088000000 | 100.7 |
1343174400000 | 100.29 |
1343260800000 | 100.97 |
1343347200000 | 102.27 |
1343606400000 | 103.66 |
1343692800000 | 102.83 |
1343779200000 | 102.79 |
1343865600000 | 102.89 |
1343952000000 | 103.36 |
1344211200000 | 103.48 |
1344297600000 | 104.1 |
1344384000000 | 104.65 |
1344470400000 | 105.21 |
1344556800000 | 105.18 |
1344816000000 | 104.72 |
1344902400000 | 105.08 |
1344988800000 | 105.42 |
1345075200000 | 105.64 |
1345161600000 | 106.46 |
1345420800000 | 106.07 |
1345507200000 | 105.23 |
1345593600000 | 104.9 |
1345680000000 | 103.8 |
1345766400000 | 104.39 |
1346025600000 | 104.47 |
1346112000000 | 103.84 |
1346198400000 | 104.13 |
1346284800000 | 103.48 |
1346371200000 | 103.17 |
1346630400000 | 103.47 |
1346716800000 | 103.15 |
1346803200000 | 102.73 |
1346889600000 | 104.43 |
1346976000000 | 104.28 |
1347235200000 | 103.94 |
1347321600000 | 103.86 |
1347408000000 | 103.99 |
1347494400000 | 104.81 |
1347580800000 | 104.28 |
1347840000000 | 103.95 |
1347926400000 | 104.23 |
1348012800000 | 104.55 |
1348099200000 | 104.86 |
1348185600000 | 104.85 |
1348444800000 | 104.97 |
1348531200000 | 104.29 |
1348617600000 | 103.93 |
1348704000000 | 104.66 |
1348790400000 | 103.9 |
1349049600000 | 104.16 |
1349136000000 | 103.95 |
1349222400000 | 104.19 |
1349308800000 | 104.2 |
1349395200000 | 104.2 |
1349654400000 | 104.27 |
1349740800000 | 103.85 |
1349827200000 | 103.16 |
1349913600000 | 103.1 |
1350000000000 | 102.69 |
1350259200000 | 103.49 |
1350345600000 | 104.14 |
1350432000000 | 104.12 |
1350518400000 | 104.37 |
1350604800000 | 103.49 |
1350864000000 | 103.06 |
1350950400000 | 102.32 |
1351036800000 | 102.18 |
1351123200000 | 102.55 |
1351209600000 | 102.57 |
1351468800000 | 102.51 |
1351555200000 | 102.32 |
1351641600000 | 102.45 |
1351728000000 | 103.57 |
1351814400000 | 103.81 |
1352073600000 | 104.13 |
1352160000000 | 104.6 |
1352246400000 | 103.29 |
1352332800000 | 102.5 |
1352419200000 | 102.64 |
1352678400000 | 102.5 |
1352764800000 | 102.34 |
1352851200000 | 101.1 |
1352937600000 | 100.38 |
1353024000000 | 101.04 |
1353283200000 | 102.37 |
1353369600000 | 102.53 |
1353456000000 | 102.63 |
1353542400000 | 102.64 |
1353628800000 | 103.22 |
1353888000000 | 103 |
1353974400000 | 103.02 |
1354060800000 | 103.55 |
1354147200000 | 103.88 |
1354233600000 | 103.66 |
1354492800000 | 103.12 |
1354579200000 | 102.99 |
1354665600000 | 103.26 |
1354752000000 | 104.26 |
1354838400000 | 104.82 |
1355097600000 | 104.93 |
1355184000000 | 105.01 |
1355270400000 | 104.86 |
1355356800000 | 104.16 |
1355443200000 | 103.8 |
1355702400000 | 104.15 |
1355788800000 | 104.76 |
1355875200000 | 104.55 |
1355961600000 | 104.96 |
1356048000000 | 104.63 |
1356307200000 | 104.25 |
1356566400000 | 103.96 |
1356652800000 | 103.28 |
1356912000000 | 104.45 |
1357084800000 | 106.22 |
1357171200000 | 107.16 |
1357257600000 | 108.01 |
1357516800000 | 107.33 |
1357603200000 | 107.29 |
1357689600000 | 107.82 |
1357776000000 | 107.33 |
1357862400000 | 106.57 |
1358121600000 | 106.25 |
1358208000000 | 106.58 |
1358294400000 | 106.74 |
1358380800000 | 106.82 |
1358467200000 | 107.53 |
1358726400000 | 107.43 |
1358812800000 | 107.98 |
1358899200000 | 107.99 |
1358985600000 | 107.46 |
1359072000000 | 107.39 |
1359331200000 | 107.35 |
1359417600000 | 107.79 |
1359504000000 | 107 |
1359590400000 | 106.71 |
1359676800000 | 106.63 |
1359936000000 | 106.43 |
1360022400000 | 107.05 |
1360108800000 | 107.27 |
1360195200000 | 107.99 |
1360281600000 | 108.71 |
1360540800000 | 108.37 |
1360627200000 | 108.38 |
1360713600000 | 108.63 |
1360800000000 | 109.22 |
1360886400000 | 108.79 |
1361145600000 | 108.96 |
1361232000000 | 109.82 |
1361318400000 | 108.99 |
1361404800000 | 108.77 |
1361491200000 | 110.09 |
1361750400000 | 108.87 |
1361836800000 | 109.67 |
1361923200000 | 110.4 |
1362009600000 | 111.18 |
1362096000000 | 111.7 |
1362355200000 | 111.74 |
1362441600000 | 112.86 |
1362528000000 | 113.3 |
1362614400000 | 112.79 |
1362700800000 | 113.96 |
1362960000000 | 114.2 |
1363046400000 | 114.02 |
1363132800000 | 114.36 |
1363219200000 | 114.94 |
1363305600000 | 114.57 |
1363564800000 | 114.43 |
1363651200000 | 114.73 |
1363737600000 | 114.83 |
1363824000000 | 114.42 |
1363910400000 | 114.21 |
1364169600000 | 114.79 |
1364256000000 | 115.49 |
1364342400000 | 115.94 |
1364428800000 | 115.84 |
1364860800000 | 115.91 |
1364947200000 | 115.11 |
1365033600000 | 114.75 |
1365120000000 | 112.98 |
1365379200000 | 113.67 |
1365465600000 | 113.85 |
1365552000000 | 115.23 |
1365638400000 | 115.74 |
1365724800000 | 115.51 |
1365984000000 | 113.71 |
1366070400000 | 113.93 |
1366156800000 | 113.33 |
1366243200000 | 112.46 |
1366329600000 | 113.06 |
1366588800000 | 113.95 |
1366675200000 | 115.44 |
1366761600000 | 116.18 |
1366848000000 | 116.74 |
1366934400000 | 116.49 |
1367193600000 | 116.75 |
1367280000000 | 116.63 |
1367366400000 | 115.78 |
1367452800000 | 117.03 |
1367539200000 | 117.63 |
1367798400000 | 118.15 |
1367884800000 | 118.75 |
1367971200000 | 118.96 |
1368057600000 | 119.05 |
1368144000000 | 120.19 |
1368403200000 | 120.32 |
1368489600000 | 121.03 |
1368576000000 | 122.67 |
1368662400000 | 121.97 |
1368748800000 | 123.03 |
1369008000000 | 123.39 |
1369094400000 | 123.43 |
1369180800000 | 122.84 |
1369267200000 | 120.93 |
1369353600000 | 120.66 |
1369612800000 | 120.27 |
1369699200000 | 121.73 |
1369785600000 | 120.1 |
1369872000000 | 119.42 |
1369958400000 | 118.69 |
1370217600000 | 118.09 |
1370304000000 | 117.84 |
1370390400000 | 115.93 |
1370476800000 | 115.26 |
1370563200000 | 116.23 |
1370822400000 | 116.76 |
1370908800000 | 115.33 |
1370995200000 | 114.4 |
1371081600000 | 115.13 |
1371168000000 | 114.8 |
1371427200000 | 115.81 |
1371513600000 | 115.85 |
1371600000000 | 115.24 |
1371686400000 | 113.16 |
1371772800000 | 113.26 |
1372032000000 | 111.98 |
1372118400000 | 113.09 |
1372204800000 | 114.81 |
1372291200000 | 115.72 |
1372377600000 | 115.63 |
1372636800000 | 116.16 |
1372723200000 | 116.25 |
1372809600000 | 116.48 |
1372896000000 | 117.64 |
1372982400000 | 118.48 |
1373241600000 | 118.84 |
1373328000000 | 120.48 |
1373414400000 | 120.22 |
1373500800000 | 120.41 |
1373587200000 | 120.45 |
1373846400000 | 120.67 |
1373932800000 | 119.83 |
1374019200000 | 120.45 |
1374105600000 | 121.07 |
1374192000000 | 120.79 |
1374451200000 | 120.88 |
1374537600000 | 120.58 |
1374624000000 | 120.36 |
1374710400000 | 120.21 |
1374796800000 | 119.79 |
1375056000000 | 119.3 |
1375142400000 | 119.5 |
1375228800000 | 119.07 |
1375315200000 | 120.81 |
1375401600000 | 121.13 |
1375660800000 | 121.31 |
1375747200000 | 120.6 |
1375833600000 | 119.8 |
1375920000000 | 119.87 |
1376006400000 | 120.07 |
1376265600000 | 120.38 |
1376352000000 | 121.2 |
1376438400000 | 121.03 |
1376524800000 | 119.65 |
1376611200000 | 119 |
1376870400000 | 118.34 |
1376956800000 | 117.58 |
1377043200000 | 117.23 |
1377129600000 | 118.12 |
1377216000000 | 118.47 |
1377475200000 | 118.42 |
1377561600000 | 116.67 |
1377648000000 | 116.72 |
1377734400000 | 117.85 |
1377820800000 | 117.53 |
1378080000000 | 118.24 |
1378166400000 | 118.92 |
1378252800000 | 119.4 |
1378339200000 | 120.19 |
1378425600000 | 120.21 |
1378684800000 | 120.47 |
1378771200000 | 121.46 |
1378857600000 | 121.6 |
1378944000000 | 121.34 |
1379030400000 | 121.83 |
1379289600000 | 122.03 |
1379376000000 | 122.07 |
1379462400000 | 123.15 |
1379548800000 | 122.32 |
1379635200000 | 121.89 |
1379894400000 | 121.63 |
1379980800000 | 121.46 |
1380067200000 | 121.18 |
1380153600000 | 121.71 |
1380240000000 | 121.06 |
1380499200000 | 120.21 |
1380585600000 | 121.12 |
1380672000000 | 120.32 |
1380758400000 | 119.46 |
1380844800000 | 120.06 |
1381104000000 | 119.36 |
1381190400000 | 118.17 |
1381276800000 | 118.69 |
1381363200000 | 120.65 |
1381449600000 | 121.24 |
1381708800000 | 121.43 |
1381795200000 | 121.85 |
1381881600000 | 122.89 |
1381968000000 | 122.62 |
1382054400000 | 123.28 |
1382313600000 | 123.6 |
1382400000000 | 123.54 |
1382486400000 | 122.75 |
1382572800000 | 123.02 |
1382659200000 | 123.06 |
1382918400000 | 123.34 |
1383004800000 | 123.81 |
1383091200000 | 123.68 |
1383177600000 | 124.59 |
1383264000000 | 125.16 |
1383523200000 | 125.39 |
1383609600000 | 125.34 |
1383696000000 | 125.61 |
1383782400000 | 125.52 |
1383868800000 | 126.41 |
1384128000000 | 126.28 |
1384214400000 | 125.89 |
1384300800000 | 126.44 |
1384387200000 | 126.86 |
1384473600000 | 127.42 |
1384732800000 | 127.08 |
1384819200000 | 126.58 |
1384905600000 | 126.8 |
1384992000000 | 127.26 |
1385078400000 | 127.23 |
1385337600000 | 127.53 |
1385424000000 | 126.9 |
1385510400000 | 127.03 |
1385596800000 | 127.14 |
1385683200000 | 126.96 |
1385942400000 | 126.97 |
1386028800000 | 126.04 |
1386115200000 | 125.62 |
1386201600000 | 124.25 |
1386288000000 | 125.11 |
1386547200000 | 125.21 |
1386633600000 | 124.48 |
1386720000000 | 123.26 |
1386806400000 | 122.66 |
1386892800000 | 122.79 |
1387152000000 | 123.39 |
1387238400000 | 123.19 |
1387324800000 | 124.53 |
1387411200000 | 125.81 |
1387497600000 | 126.43 |
1387756800000 | 126.94 |
1387843200000 | 127.46 |
1388102400000 | 127.64 |
1388361600000 | 127.51 |
1388448000000 | 128.18 |
1388620800000 | 128.11 |
1388707200000 | 128.68 |
1388966400000 | 128 |
1389052800000 | 128.77 |
1389139200000 | 129.13 |
1389225600000 | 128.98 |
1389312000000 | 128.89 |
1389571200000 | 128.38 |
1389657600000 | 128.49 |
1389744000000 | 130.07 |
1389830400000 | 129.88 |
1389916800000 | 130.08 |
1390176000000 | 130 |
1390262400000 | 130.31 |
1390348800000 | 130.26 |
1390435200000 | 128.36 |
1390521600000 | 125.82 |
1390780800000 | 124.81 |
1390867200000 | 125.39 |
1390953600000 | 125.06 |
1391040000000 | 125.97 |
1391126400000 | 125.96 |
1391385600000 | 123.6 |
1391472000000 | 123.4 |
1391558400000 | 123.52 |
1391644800000 | 124.56 |
1391731200000 | 125.81 |
1391990400000 | 125.99 |
1392076800000 | 127.06 |
1392163200000 | 128.17 |
1392249600000 | 127.8 |
1392336000000 | 128.15 |
1392595200000 | 128.28 |
1392681600000 | 128.31 |
1392768000000 | 127.86 |
1392854400000 | 128.25 |
1392940800000 | 128.33 |
1393200000000 | 129.21 |
1393286400000 | 129.29 |
1393372800000 | 129.57 |
1393459200000 | 129.69 |
1393545600000 | 129.08 |
1393804800000 | 127.8 |
1393891200000 | 129.85 |
1393977600000 | 130.05 |
1394064000000 | 129.75 |
1394150400000 | 129.23 |
1394409600000 | 128.71 |
1394496000000 | 128.6 |
1394582400000 | 127.71 |
1394668800000 | 126.43 |
1394755200000 | 125.57 |
1395014400000 | 126.58 |
1395100800000 | 127.63 |
1395187200000 | 127.16 |
1395273600000 | 128.01 |
1395360000000 | 127.93 |
1395619200000 | 127.38 |
1395705600000 | 128.2 |
1395792000000 | 128.12 |
1395878400000 | 128.57 |
1395964800000 | 129.1 |
1396224000000 | 129.78 |
1396310400000 | 130.4 |
1396396800000 | 130.97 |
1396483200000 | 131.32 |
1396569600000 | 130.9 |
1396828800000 | 129.1 |
1396915200000 | 128.86 |
1397001600000 | 129.41 |
1397088000000 | 127.47 |
1397174400000 | 126.02 |
1397433600000 | 127.08 |
1397520000000 | 127.15 |
1397606400000 | 128.75 |
1397692800000 | 128.91 |
1398124800000 | 130.25 |
1398211200000 | 129.79 |
1398297600000 | 130.04 |
1398384000000 | 129.09 |
1398643200000 | 129.23 |
1398729600000 | 130.2 |
1398816000000 | 130.21 |
1398902400000 | 130.42 |
1398988800000 | 130.37 |
1399248000000 | 130.33 |
1399334400000 | 129.4 |
1399420800000 | 129.5 |
1399507200000 | 130.42 |
1399593600000 | 131.17 |
1399852800000 | 132.07 |
1399939200000 | 132.81 |
1400025600000 | 132.6 |
1400112000000 | 131.58 |
1400198400000 | 131.78 |
1400457600000 | 131.82 |
1400544000000 | 131.52 |
1400630400000 | 132.48 |
1400716800000 | 133.08 |
1400803200000 | 133.79 |
1401062400000 | 134.05 |
1401148800000 | 134.76 |
1401235200000 | 134.85 |
1401321600000 | 135.23 |
1401408000000 | 135.1 |
1401667200000 | 135.71 |
1401753600000 | 135.5 |
1401840000000 | 135.69 |
1401926400000 | 136.37 |
1402012800000 | 136.89 |
1402272000000 | 137.47 |
1402358400000 | 137.88 |
1402444800000 | 137.72 |
1402531200000 | 137.12 |
1402617600000 | 137.45 |
1402876800000 | 136.98 |
1402963200000 | 137.4 |
1403049600000 | 137.78 |
1403136000000 | 138.04 |
1403222400000 | 138.5 |
1403481600000 | 138.25 |
1403568000000 | 137.49 |
1403654400000 | 137.16 |
1403740800000 | 137.57 |
1403827200000 | 137.34 |
1404086400000 | 137.04 |
1404172800000 | 138.11 |
1404259200000 | 138.57 |
1404345600000 | 139.59 |
1404432000000 | 139.74 |
1404691200000 | 138.97 |
1404777600000 | 137.74 |
1404864000000 | 137.8 |
1404950400000 | 137.25 |
1405036800000 | 137.39 |
1405296000000 | 138.01 |
1405382400000 | 138.16 |
1405468800000 | 139.37 |
1405555200000 | 138.28 |
1405641600000 | 139.04 |
1405900800000 | 138.55 |
1405987200000 | 139.98 |
1406073600000 | 140.3 |
1406160000000 | 140.4 |
1406246400000 | 140.12 |
1406505600000 | 140.03 |
1406592000000 | 140.05 |
1406678400000 | 140.11 |
1406764800000 | 138.04 |
1406851200000 | 136.84 |
1407110400000 | 137.25 |
1407196800000 | 136.81 |
1407283200000 | 136.51 |
1407369600000 | 135.88 |
1407456000000 | 135.62 |
1407715200000 | 136.85 |
1407801600000 | 136.99 |
1407888000000 | 137.6 |
1407974400000 | 138.17 |
1408060800000 | 138.03 |
1408320000000 | 139.32 |
1408406400000 | 140.45 |
1408492800000 | 140.87 |
1408579200000 | 141.47 |
1408665600000 | 141.56 |
1408924800000 | 142.73 |
1409011200000 | 143.02 |
1409097600000 | 143.19 |
1409184000000 | 142.96 |
1409270400000 | 143.32 |
1409529600000 | 143.68 |
1409616000000 | 143.79 |
1409702400000 | 144.06 |
1409788800000 | 145.73 |
1409875200000 | 145.93 |
1410134400000 | 145.53 |
1410220800000 | 145.03 |
1410307200000 | 145.24 |
1410393600000 | 145.08 |
1410480000000 | 144.53 |
1410739200000 | 144.31 |
1410825600000 | 144.69 |
1410912000000 | 144.74 |
1410998400000 | 145.86 |
1411084800000 | 146.54 |
1411344000000 | 145.65 |
1411430400000 | 144.35 |
1411516800000 | 145.66 |
1411603200000 | 144.53 |
1411689600000 | 145.54 |
1411948800000 | 145.15 |
1412035200000 | 145.47 |
1412121600000 | 144.26 |
1412208000000 | 142.59 |
1412294400000 | 144.82 |
1412553600000 | 144.58 |
1412640000000 | 142.3 |
1412726400000 | 142.6 |
1412812800000 | 140.65 |
1412899200000 | 139.35 |
1413158400000 | 137.61 |
1413244800000 | 137.48 |
1413331200000 | 135.16 |
1413417600000 | 134.68 |
1413504000000 | 136.62 |
1413763200000 | 137.59 |
1413849600000 | 140.28 |
1413936000000 | 140.77 |
1414022400000 | 142.02 |
1414108800000 | 142.51 |
1414368000000 | 141.99 |
1414454400000 | 143.07 |
1414540800000 | 143.13 |
1414627200000 | 144.99 |
1414713600000 | 147.72 |
1414972800000 | 147.46 |
1415059200000 | 146.49 |
1415145600000 | 148.17 |
1415232000000 | 148.93 |
1415318400000 | 149.08 |
1415577600000 | 149.47 |
1415664000000 | 149.89 |
1415750400000 | 149.16 |
1415836800000 | 149.37 |
1415923200000 | 149.44 |
1416182400000 | 149.49 |
1416268800000 | 149.86 |
1416355200000 | 149.43 |
1416441600000 | 149.51 |
1416528000000 | 152.03 |
1416787200000 | 152.05 |
1416873600000 | 151.71 |
1416960000000 | 151.69 |
1417046400000 | 152.01 |
1417132800000 | 151.87 |
1417392000000 | 150.99 |
1417478400000 | 152.35 |
1417564800000 | 153.71 |
1417651200000 | 152.07 |
1417737600000 | 154.04 |
1417996800000 | 153.14 |
1418083200000 | 151.03 |
1418169600000 | 149.12 |
1418256000000 | 149.64 |
1418342400000 | 146.64 |
1418601600000 | 145.33 |
1418688000000 | 144.43 |
1418774400000 | 147.13 |
1418860800000 | 151.5 |
1418947200000 | 152.59 |
1419206400000 | 153.25 |
1419292800000 | 154.29 |
1419379200000 | 154.31 |
1419811200000 | 154.91 |
1419897600000 | 154.22 |
1419984000000 | 154.05 |
1420156800000 | 154.49 |
1420416000000 | 152.76 |
1420502400000 | 151.34 |
1420588800000 | 153.53 |
1420675200000 | 156.68 |
1420761600000 | 155.2 |
1421020800000 | 154.83 |
1421107200000 | 155.51 |
1421193600000 | 154.26 |
1421280000000 | 156.68 |
1421366400000 | 158.95 |
1421625600000 | 157.84 |
1421712000000 | 158.95 |
1421798400000 | 159.53 |
1421884800000 | 163.41 |
1421971200000 | 165.59 |
1422230400000 | 165.89 |
1422316800000 | 163.13 |
1422403200000 | 162.48 |
1422489600000 | 162.98 |
1422576000000 | 162.18 |
1422835200000 | 162.89 |
1422921600000 | 163.3 |
1423008000000 | 163.8 |
1423094400000 | 164.88 |
1423180800000 | 165.54 |
1423440000000 | 165.02 |
1423526400000 | 166.31 |
1423612800000 | 166.21 |
1423699200000 | 167.26 |
1423785600000 | 167.91 |
1424044800000 | 167.96 |
1424131200000 | 168.22 |
1424217600000 | 169.23 |
1424304000000 | 169.07 |
1424390400000 | 170.11 |
1424649600000 | 170.64 |
1424736000000 | 171.3 |
1424822400000 | 171.15 |
1424908800000 | 173.14 |
1424995200000 | 172.96 |
1425254400000 | 173.68 |
1425340800000 | 173.04 |
1425427200000 | 174.15 |
1425513600000 | 175.08 |
1425600000000 | 175.75 |
1425859200000 | 175.93 |
1425945600000 | 175.26 |
1426032000000 | 177.36 |
1426118400000 | 178.64 |
1426204800000 | 179.46 |
1426464000000 | 180.59 |
1426550400000 | 179.75 |
1426636800000 | 180.78 |
1426723200000 | 180.89 |
1426809600000 | 180.45 |
1427068800000 | 178.65 |
1427155200000 | 178.48 |
1427241600000 | 175.55 |
1427328000000 | 175.39 |
1427414400000 | 175.98 |
1427673600000 | 178.2 |
1427760000000 | 178.03 |
1427846400000 | 177.42 |
1427932800000 | 176.61 |
1428364800000 | 178.45 |
1428451200000 | 179.89 |
1428537600000 | 182.39 |
1428624000000 | 184.1 |
1428883200000 | 184.3 |
1428969600000 | 183.01 |
1429056000000 | 184.86 |
1429142400000 | 183.52 |
1429228800000 | 180.43 |
1429488000000 | 181.86 |
1429574400000 | 182.47 |
1429660800000 | 183.29 |
1429747200000 | 182.51 |
1429833600000 | 182.31 |
1430092800000 | 182.32 |
1430179200000 | 180.86 |
1430265600000 | 177.33 |
1430352000000 | 174.79 |
1430438400000 | 175.39 |
1430697600000 | 176.72 |
1430784000000 | 174.66 |
1430870400000 | 172.09 |
1430956800000 | 173.28 |
1431043200000 | 176.6 |
1431302400000 | 177.17 |
1431388800000 | 175.28 |
1431475200000 | 174.31 |
1431561600000 | 175.22 |
1431648000000 | 174.67 |
1431907200000 | 176.08 |
1431993600000 | 179.4 |
1432080000000 | 179.79 |
1432166400000 | 180.19 |
1432252800000 | 181.07 |
1432512000000 | 181.12 |
1432598400000 | 180.9 |
1432684800000 | 182.58 |
1432771200000 | 181.68 |
1432857600000 | 179.73 |
1433116800000 | 180.75 |
1433203200000 | 177.48 |
1433289600000 | 176.14 |
1433376000000 | 174.52 |
1433462400000 | 175.62 |
1433721600000 | 173.4 |
1433808000000 | 172.73 |
1433894400000 | 174.36 |
1433980800000 | 175.76 |
1434067200000 | 174.32 |
1434326400000 | 173.22 |
1434412800000 | 174.15 |
1434499200000 | 173.92 |
1434585600000 | 173.11 |
1434672000000 | 173.72 |
1434931200000 | 174.91 |
1435017600000 | 178.28 |
1435104000000 | 177.25 |
1435190400000 | 176.79 |
1435276800000 | 177.17 |
1435536000000 | 173.14 |
1435622400000 | 173.08 |
1435708800000 | 174.94 |
1435795200000 | 174.84 |
1435881600000 | 174.62 |
1436140800000 | 173.41 |
1436227200000 | 174.99 |
1436313600000 | 171.23 |
1436400000000 | 172.65 |
1436486400000 | 173.29 |
1436745600000 | 177.39 |
1436832000000 | 178.65 |
1436918400000 | 179.28 |
1437004800000 | 181.52 |
1437091200000 | 182.11 |
1437350400000 | 182.15 |
1437436800000 | 180.61 |
1437523200000 | 180.13 |
1437609600000 | 178.44 |
1437696000000 | 176.95 |
1437955200000 | 173.61 |
1438041600000 | 175.84 |
1438128000000 | 177.27 |
1438214400000 | 178.87 |
1438300800000 | 177.57 |
1438560000000 | 178.43 |
1438646400000 | 178.35 |
1438732800000 | 180.2 |
1438819200000 | 178.48 |
1438905600000 | 177.51 |
1439164800000 | 178.84 |
1439251200000 | 176.02 |
1439337600000 | 172.98 |
1439424000000 | 174.01 |
1439510400000 | 174.5 |
1439769600000 | 175.66 |
1439856000000 | 175.93 |
1439942400000 | 173.75 |
1440028800000 | 168.82 |
1440115200000 | 162.6 |
1440374400000 | 153.17 |
1440460800000 | 154.9 |
1440547200000 | 158.11 |
1440633600000 | 163.99 |
1440720000000 | 164.63 |
1440979200000 | 163.69 |
1441065600000 | 158.56 |
1441152000000 | 160.38 |
1441238400000 | 163.11 |
1441324800000 | 160.05 |
1441584000000 | 159.78 |
1441670400000 | 162.13 |
1441756800000 | 162.74 |
1441843200000 | 161.67 |
1441929600000 | 160.91 |
1442188800000 | 160.13 |
1442275200000 | 161.69 |
1442361600000 | 163.34 |
1442448000000 | 162.92 |
1442534400000 | 159.9 |
1442793600000 | 162.35 |
1442880000000 | 160.49 |
1442966400000 | 159.99 |
1443052800000 | 156.98 |
1443139200000 | 159.49 |
1443398400000 | 155.85 |
1443484800000 | 154.68 |
1443571200000 | 158.56 |
1443657600000 | 158.73 |
1443744000000 | 159.46 |
1444003200000 | 163.37 |
1444089600000 | 162.97 |
1444176000000 | 164.46 |
1444262400000 | 164.79 |
1444348800000 | 164.69 |
1444608000000 | 164.5 |
1444694400000 | 163.18 |
1444780800000 | 161.45 |
1444867200000 | 164.45 |
1444953600000 | 165.38 |
1445212800000 | 166.03 |
1445299200000 | 165.39 |
1445385600000 | 164.93 |
1445472000000 | 169.36 |
1445558400000 | 173.16 |
1445817600000 | 172.78 |
1445904000000 | 171.92 |
1445990400000 | 173.46 |
1446076800000 | 174.37 |
1446163200000 | 173.03 |
1446422400000 | 174.07 |
1446508800000 | 175.57 |
1446595200000 | 176.63 |
1446681600000 | 176.46 |
1446768000000 | 177.98 |
1447027200000 | 176.71 |
1447113600000 | 177.47 |
1447200000000 | 177.14 |
1447286400000 | 174.7 |
1447372800000 | 173.28 |
1447632000000 | 174.74 |
1447718400000 | 176.91 |
1447804800000 | 178.49 |
1447891200000 | 178.04 |
1447977600000 | 179.39 |
1448236800000 | 179.68 |
1448323200000 | 179.05 |
1448409600000 | 179.97 |
1448496000000 | 180.4 |
1448582400000 | 180.49 |
1448841600000 | 180.47 |
1448928000000 | 181.28 |
1449014400000 | 180.5 |
1449100800000 | 174.07 |
1449187200000 | 175.09 |
1449446400000 | 174.97 |
1449532800000 | 172.96 |
1449619200000 | 170.93 |
1449705600000 | 171.24 |
1449792000000 | 167.78 |
1450051200000 | 166.67 |
1450137600000 | 169.71 |
1450224000000 | 171.57 |
1450310400000 | 172.03 |
1450396800000 | 169.67 |
1450656000000 | 169.08 |
1450742400000 | 169.42 |
1450828800000 | 172.88 |
1450915200000 | 171.93 |
1451260800000 | 171.4 |
1451347200000 | 174.11 |
1451433600000 | 173.08 |
1451520000000 | 172.49 |
1451865600000 | 170 |
1451952000000 | 171.19 |
1452038400000 | 168.6 |
1452124800000 | 163.87 |
1452211200000 | 161.28 |
1452470400000 | 161.67 |
1452556800000 | 162.51 |
1452643200000 | 160.58 |
1452729600000 | 160.96 |
1452816000000 | 156.51 |
1453075200000 | 156.8 |
1453161600000 | 157.22 |
1453248000000 | 154.23 |
1453334400000 | 155.88 |
1453420800000 | 160.01 |
1453680000000 | 158.33 |
1453766400000 | 159.49 |
1453852800000 | 158.88 |
1453939200000 | 157.66 |
1454025600000 | 162.41 |
1454284800000 | 161.8 |
1454371200000 | 158.84 |
1454457600000 | 156.84 |
1454544000000 | 155.99 |
1454630400000 | 153.87 |
1454889600000 | 151.25 |
1454976000000 | 148.06 |
1455062400000 | 149.44 |
1455148800000 | 145.79 |
1455235200000 | 148.73 |
1455494400000 | 152.02 |
1455580800000 | 153.61 |
1455667200000 | 156.08 |
1455753600000 | 156.6 |
1455840000000 | 155.95 |
1456099200000 | 159 |
1456185600000 | 157.34 |
1456272000000 | 156.67 |
1456358400000 | 158.59 |
1456444800000 | 160.24 |
1456704000000 | 160.41 |
1456790400000 | 163.45 |
1456876800000 | 165.27 |
1456963200000 | 164.79 |
1457049600000 | 164.59 |
1457308800000 | 164.84 |
1457395200000 | 162.5 |
1457481600000 | 163.49 |
1457568000000 | 161.39 |
1457654400000 | 164.28 |
1457913600000 | 165.27 |
1458000000000 | 164.41 |
1458086400000 | 165.05 |
1458172800000 | 163.69 |
1458259200000 | 164.32 |
1458518400000 | 164.59 |
1458604800000 | 165.17 |
1458691200000 | 164.73 |
1458777600000 | 163.92 |
1459209600000 | 165.14 |
1459296000000 | 164.46 |
1459382400000 | 163.4 |
1459468800000 | 163.16 |
1459728000000 | 162.83 |
1459814400000 | 160.61 |
1459900800000 | 162.12 |
1459987200000 | 160.88 |
1460073600000 | 161.57 |
1460332800000 | 161.13 |
1460419200000 | 163.21 |
1460505600000 | 166.87 |
1460592000000 | 167.9 |
1460678400000 | 167.2 |
1460937600000 | 167.1 |
1461024000000 | 168.26 |
1461110400000 | 169.1 |
1461196800000 | 169.34 |
1461283200000 | 169.59 |
1461542400000 | 168.86 |
1461628800000 | 168.57 |
1461715200000 | 168.41 |
1461801600000 | 167.54 |
1461888000000 | 164.82 |
1462147200000 | 164.44 |
1462233600000 | 162.82 |
1462320000000 | 161.79 |
1462406400000 | 162.82 |
1462492800000 | 162.72 |
1462752000000 | 163.14 |
1462838400000 | 165.11 |
1462924800000 | 163.71 |
1463011200000 | 163.81 |
1463097600000 | 163.98 |
1463356800000 | 164.78 |
1463443200000 | 164.13 |
1463529600000 | 165.09 |
1463616000000 | 164.77 |
1463702400000 | 165.95 |
1463961600000 | 165.82 |
1464048000000 | 168.3 |
1464134400000 | 170.04 |
1464220800000 | 169.82 |
1464307200000 | 171.07 |
1464566400000 | 171.06 |
1464652800000 | 170.94 |
1464739200000 | 170.13 |
1464825600000 | 170.34 |
1464912000000 | 168.16 |
1465171200000 | 168.32 |
1465257600000 | 169.35 |
1465344000000 | 169.24 |
1465430400000 | 169.12 |
1465516800000 | 167.15 |
1465776000000 | 165.01 |
1465862400000 | 164.7 |
1465948800000 | 164.72 |
1466035200000 | 165.39 |
1466121600000 | 164.8 |
1466380800000 | 166.55 |
1466467200000 | 168.09 |
1466553600000 | 167.86 |
1466640000000 | 169.27 |
1466726400000 | 163.94 |
1466985600000 | 161.93 |
1467072000000 | 163.72 |
1467158400000 | 166.69 |
1467244800000 | 168.37 |
1467331200000 | 168.82 |
1467590400000 | 168.72 |
1467676800000 | 167.54 |
1467763200000 | 167.51 |
1467849600000 | 167.92 |
1467936000000 | 170.36 |
1468195200000 | 171.75 |
1468281600000 | 173.04 |
1468368000000 | 172.91 |
1468454400000 | 173.89 |
1468540800000 | 174.13 |
1468800000000 | 174.59 |
1468886400000 | 174.93 |
1468972800000 | 175.95 |
1469059200000 | 175.94 |
1469145600000 | 176.41 |
1469404800000 | 176.24 |
1469491200000 | 176.24 |
1469577600000 | 176.28 |
1469664000000 | 174.9 |
1469750400000 | 174.93 |
1470009600000 | 174.7 |
1470096000000 | 172.67 |
1470182400000 | 173.1 |
1470268800000 | 174.2 |
1470355200000 | 176.19 |
1470614400000 | 176.56 |
1470700800000 | 176.97 |
1470787200000 | 176.11 |
1470873600000 | 176.79 |
1470960000000 | 176.84 |
1471219200000 | 176.9 |
1471305600000 | 175.12 |
1471392000000 | 174.93 |
1471478400000 | 174.63 |
1471564800000 | 174.25 |
1471824000000 | 174.29 |
1471910400000 | 175.07 |
1471996800000 | 175.54 |
1472083200000 | 174.6 |
1472169600000 | 174.54 |
1472428800000 | 176.2 |
1472515200000 | 176.35 |
1472601600000 | 176.18 |
1472688000000 | 175.76 |
1472774400000 | 177.3 |
1473033600000 | 177.86 |
1473120000000 | 177.24 |
1473206400000 | 177.43 |
1473292800000 | 176.59 |
1473379200000 | 173.97 |
1473638400000 | 174.44 |
1473724800000 | 172.1 |
1473811200000 | 171.79 |
1473897600000 | 173.04 |
1473984000000 | 173.44 |
1474243200000 | 173.85 |
1474329600000 | 174.09 |
1474416000000 | 176.47 |
1474502400000 | 176.84 |
1474588800000 | 176.07 |
1474848000000 | 173.81 |
1474934400000 | 175.47 |
1475020800000 | 176.24 |
1475107200000 | 175.1 |
1475193600000 | 175.54 |
1475452800000 | 175.58 |
1475539200000 | 176.1 |
1475625600000 | 175.78 |
1475712000000 | 176.07 |
1475798400000 | 175.32 |
1476057600000 | 176.29 |
1476144000000 | 175.92 |
1476230400000 | 176.07 |
1476316800000 | 175.15 |
1476403200000 | 176.06 |
1476662400000 | 175.58 |
1476748800000 | 177.27 |
1476835200000 | 178 |
1476921600000 | 178.4 |
1477008000000 | 178.96 |
1477267200000 | 179.23 |
1477353600000 | 179.07 |
1477440000000 | 177.94 |
1477526400000 | 177.39 |
1477612800000 | 176.67 |
1477872000000 | 176.09 |
1477958400000 | 174.06 |
1478044800000 | 171.83 |
1478131200000 | 171.61 |
1478217600000 | 170.42 |
1478476800000 | 174.38 |
1478563200000 | 174.83 |
1478649600000 | 176.75 |
1478736000000 | 178.64 |
1478822400000 | 178.62 |
1479081600000 | 180.32 |
1479168000000 | 181.26 |
1479254400000 | 181.92 |
1479340800000 | 182.91 |
1479427200000 | 183.6 |
1479686400000 | 184.1 |
1479772800000 | 184.9 |
1479859200000 | 185.44 |
1479945600000 | 185.33 |
1480032000000 | 185.46 |
1480291200000 | 184.9 |
1480377600000 | 184.61 |
1480464000000 | 184.51 |
1480550400000 | 184.03 |
1480636800000 | 183.19 |
1480896000000 | 183.02 |
1480982400000 | 184 |
1481068800000 | 185.9 |
1481155200000 | 189.04 |
1481241600000 | 191.15 |
1481500800000 | 189.84 |
1481587200000 | 190.85 |
1481673600000 | 189.65 |
1481760000000 | 192.85 |
1481846400000 | 192.98 |
1482105600000 | 192.91 |
1482192000000 | 194.26 |
1482278400000 | 193.12 |
1482364800000 | 192.47 |
1482451200000 | 192.55 |
1482796800000 | 192.76 |
1482883200000 | 192.94 |
1482969600000 | 191.48 |
1483056000000 | 190.29 |
1483315200000 | 190.53 |
1483401600000 | 193.93 |
1483488000000 | 194.15 |
1483574400000 | 192.85 |
1483660800000 | 193.35 |
1483920000000 | 193.09 |
1484006400000 | 192.74 |
1484092800000 | 194.76 |
1484179200000 | 192.08 |
1484265600000 | 193.11 |
1484524800000 | 192.91 |
1484611200000 | 191.27 |
1484697600000 | 191.55 |
1484784000000 | 191.95 |
1484870400000 | 191.53 |
1485129600000 | 190.16 |
1485216000000 | 190.85 |
1485302400000 | 192.73 |
1485388800000 | 193.86 |
1485475200000 | 193.21 |
1485734400000 | 192.32 |
1485820800000 | 190.28 |
1485907200000 | 191.34 |
1485993600000 | 190.66 |
1486080000000 | 192.06 |
1486339200000 | 192.12 |
1486425600000 | 192.99 |
1486512000000 | 193.26 |
1486598400000 | 194.56 |
1486684800000 | 196.06 |
1486944000000 | 197.35 |
1487030400000 | 198.13 |
1487116800000 | 199.15 |
1487203200000 | 197.76 |
1487289600000 | 198.49 |
1487548800000 | 198.7 |
1487635200000 | 200.87 |
1487721600000 | 200.74 |
1487808000000 | 200.2 |
1487894400000 | 200.07 |
1488153600000 | 199.27 |
1488240000000 | 198.7 |
1488326400000 | 201.88 |
1488412800000 | 201.71 |
1488499200000 | 201.05 |
1488758400000 | 200.05 |
1488844800000 | 199.79 |
1488931200000 | 199.72 |
1489017600000 | 199.42 |
1489104000000 | 199.19 |
1489363200000 | 199.41 |
1489449600000 | 199.08 |
1489536000000 | 200.46 |
1489622400000 | 199.79 |
1489708800000 | 199.59 |
1489968000000 | 199.16 |
1490054400000 | 196.73 |
1490140800000 | 196.44 |
1490227200000 | 197.07 |
1490313600000 | 196.86 |
1490572800000 | 195.38 |
1490659200000 | 197.21 |
1490745600000 | 199.2 |
1490832000000 | 199.91 |
1490918400000 | 199.99 |
1491177600000 | 200.27 |
1491264000000 | 200.17 |
1491350400000 | 199.75 |
1491436800000 | 199.92 |
1491523200000 | 200.56 |
1491782400000 | 201.09 |
1491868800000 | 200.69 |
1491955200000 | 200.35 |
1492041600000 | 199.25 |
1492473600000 | 198.35 |
1492560000000 | 197.92 |
1492646400000 | 198.29 |
1492732800000 | 199.25 |
1492992000000 | 199.33 |
1493078400000 | 199.33 |
1493164800000 | 200.33 |
1493251200000 | 200.43 |
1493337600000 | 199.71 |
1493596800000 | 199.7 |
1493683200000 | 200.49 |
1493769600000 | 200.09 |
1493856000000 | 199.81 |
1493942400000 | 200.14 |
1494201600000 | 201.35 |
1494288000000 | 201.7 |
1494374400000 | 202.42 |
1494460800000 | 202.02 |
1494547200000 | 201.23 |
1494806400000 | 201.12 |
1494892800000 | 199.82 |
1494979200000 | 196.3 |
1495065600000 | 196.44 |
1495152000000 | 196.65 |
1495411200000 | 196.76 |
1495497600000 | 197.29 |
1495584000000 | 198.15 |
1495670400000 | 198.31 |
1495756800000 | 198.58 |
1496016000000 | 198.63 |
1496102400000 | 198.51 |
1496188800000 | 197.54 |
1496275200000 | 199.07 |
1496361600000 | 199.54 |
1496620800000 | 199.61 |
1496707200000 | 198.73 |
1496793600000 | 198.96 |
1496880000000 | 199.33 |
1496966400000 | 199.9 |
1497225600000 | 199.17 |
1497312000000 | 200.19 |
1497398400000 | 199.13 |
1497484800000 | 199.84 |
1497571200000 | 199.69 |
1497830400000 | 201.63 |
1497916800000 | 200.92 |
1498003200000 | 200.33 |
1498089600000 | 200.3 |
1498176000000 | 199.88 |
1498435200000 | 200.1 |
1498521600000 | 197.73 |
1498608000000 | 197.89 |
1498694400000 | 195.65 |
1498780800000 | 195.67 |
1499040000000 | 196.77 |
1499126400000 | 196.88 |
1499212800000 | 197.41 |
1499299200000 | 195.02 |
1499385600000 | 195.57 |
1499644800000 | 196.06 |
1499731200000 | 195.37 |
1499817600000 | 197.14 |
1499904000000 | 197.9 |
1499990400000 | 198.32 |
1500249600000 | 198.02 |
1500336000000 | 196.15 |
1500422400000 | 198 |
1500508800000 | 196.57 |
1500595200000 | 195.62 |
1500854400000 | 195.45 |
1500940800000 | 195.79 |
1501027200000 | 196.4 |
1501113600000 | 196.01 |
1501200000000 | 194.41 |
1501459200000 | 193.87 |
1501545600000 | 194.51 |
1501632000000 | 193.81 |
1501718400000 | 193.36 |
1501804800000 | 195.38 |
1502064000000 | 195.12 |
1502150400000 | 195.64 |
1502236800000 | 195.05 |
1502323200000 | 192.96 |
1502409600000 | 191.99 |
1502668800000 | 193.58 |
1502755200000 | 194.31 |
1502841600000 | 195.06 |
1502928000000 | 192.77 |
1503014400000 | 192.02 |
1503273600000 | 191.09 |
1503360000000 | 193.17 |
1503446400000 | 192.07 |
1503532800000 | 191.92 |
1503619200000 | 191.46 |
1503878400000 | 190.34 |
1503964800000 | 189.07 |
1504051200000 | 191.03 |
1504137600000 | 192.69 |
1504224000000 | 193.53 |
1504483200000 | 192.74 |
1504569600000 | 191.81 |
1504656000000 | 192.03 |
1504742400000 | 191.54 |
1504828800000 | 191.39 |
1505088000000 | 193.7 |
1505174400000 | 194.87 |
1505260800000 | 195.37 |
1505347200000 | 195.81 |
1505433600000 | 194.74 |
1505692800000 | 195.16 |
1505779200000 | 195.41 |
1505865600000 | 195.4 |
1505952000000 | 195.72 |
1506038400000 | 195.48 |
1506297600000 | 196.6 |
1506384000000 | 197.63 |
1506470400000 | 198.79 |
1506556800000 | 198.49 |
1506643200000 | 198.71 |
1506902400000 | 200.53 |
1506988800000 | 200.77 |
1507075200000 | 200.74 |
1507161600000 | 202 |
1507248000000 | 201.48 |
1507507200000 | 201.26 |
1507593600000 | 200.78 |
1507680000000 | 200.57 |
1507766400000 | 200.44 |
1507852800000 | 201.18 |
1508112000000 | 202.04 |
1508198400000 | 202.49 |
1508284800000 | 202.46 |
1508371200000 | 201.47 |
1508457600000 | 202.7 |
1508716800000 | 202.92 |
1508803200000 | 202.79 |
1508889600000 | 201.19 |
1508976000000 | 203.29 |
1509062400000 | 206.02 |
1509321600000 | 205.3 |
1509408000000 | 205.18 |
1509494400000 | 206.28 |
1509580800000 | 205.48 |
1509667200000 | 206.66 |
1509926400000 | 207.29 |
1510012800000 | 207.56 |
1510099200000 | 207.8 |
1510185600000 | 206.27 |
1510272000000 | 205.52 |
1510531200000 | 204.93 |
1510617600000 | 202.99 |
1510704000000 | 201.11 |
1510790400000 | 203.17 |
1510876800000 | 202.82 |
1511136000000 | 203.68 |
1511222400000 | 205.22 |
1511308800000 | 204.53 |
1511395200000 | 203.9 |
1511481600000 | 202.88 |
1511740800000 | 202.71 |
1511827200000 | 204.62 |
1511913600000 | 205 |
1512000000000 | 204.9 |
1512086400000 | 205.06 |
1512345600000 | 205.56 |
1512432000000 | 205.15 |
1512518400000 | 205.12 |
1512604800000 | 205.62 |
1512691200000 | 207.35 |
1512950400000 | 207.45 |
1513036800000 | 208.78 |
1513123200000 | 208.37 |
1513209600000 | 207.4 |
1513296000000 | 208.24 |
1513555200000 | 209.39 |
1513641600000 | 208.71 |
1513728000000 | 207.43 |
1513814400000 | 208.34 |
1513900800000 | 208.69 |
1514332800000 | 208.04 |
1514419200000 | 207.65 |
1514505600000 | 206.19 |
1514851200000 | 206.78 |
1514937600000 | 207.99 |
1515024000000 | 208.99 |
1515110400000 | 210.99 |
1515369600000 | 212.04 |
1515456000000 | 213.31 |
1515542400000 | 212.43 |
1515628800000 | 212.09 |
1515715200000 | 211.63 |
1515974400000 | 210.32 |
1516060800000 | 210.57 |
1516147200000 | 211.4 |
1516233600000 | 211.2 |
1516320000000 | 212.47 |
1516579200000 | 213.23 |
1516665600000 | 213.37 |
1516752000000 | 212.04 |
1516838400000 | 210.05 |
1516924800000 | 212.55 |
1517184000000 | 212.44 |
1517270400000 | 209.51 |
1517356800000 | 208.55 |
1517443200000 | 208.51 |
1517529600000 | 205.11 |
1517788800000 | 199.24 |
1517875200000 | 199.65 |
1517961600000 | 200.78 |
1518048000000 | 196.31 |
1518134400000 | 196.94 |
1518393600000 | 198.78 |
1518480000000 | 197.86 |
1518566400000 | 199.43 |
1518652800000 | 200.58 |
1518739200000 | 201.83 |
1518998400000 | 202.47 |
1519084800000 | 202.53 |
1519171200000 | 202.11 |
1519257600000 | 202.07 |
1519344000000 | 204.61 |
1519603200000 | 206.61 |
1519689600000 | 205.72 |
1519776000000 | 204.24 |
1519862400000 | 201.88 |
1519948800000 | 199.54 |
1520208000000 | 200.73 |
1520294400000 | 200.77 |
1520380800000 | 200.57 |
1520467200000 | 202.68 |
1520553600000 | 205.01 |
1520812800000 | 205.61 |
1520899200000 | 203.45 |
1520985600000 | 203.09 |
1521072000000 | 203.7 |
1521158400000 | 204.54 |
1521417600000 | 201.56 |
1521504000000 | 202.47 |
1521590400000 | 202.35 |
1521676800000 | 198.35 |
1521763200000 | 194.02 |
1522022400000 | 195.61 |
1522108800000 | 195.39 |
1522195200000 | 195.61 |
1522281600000 | 198.05 |
1522713600000 | 196.94 |
1522800000000 | 197.69 |
1522886400000 | 200.72 |
1522972800000 | 197.78 |
1523232000000 | 197.88 |
1523318400000 | 200.09 |
1523404800000 | 198.82 |
1523491200000 | 200.67 |
1523577600000 | 200.44 |
1523836800000 | 200.83 |
1523923200000 | 202.57 |
1524009600000 | 202.76 |
1524096000000 | 202.3 |
1524182400000 | 202.16 |
1524441600000 | 202.89 |
1524528000000 | 201.81 |
1524614400000 | 201.96 |
1524700800000 | 204.43 |
1524787200000 | 205.01 |
1525046400000 | 204.45 |
1525132800000 | 205.77 |
1525219200000 | 205.69 |
1525305600000 | 205.27 |
1525392000000 | 207.43 |
1525651200000 | 208.44 |
1525737600000 | 209.39 |
1525824000000 | 210.8 |
1525910400000 | 211.88 |
1525996800000 | 211.84 |
1526256000000 | 211.91 |
1526342400000 | 212.17 |
1526428800000 | 213.83 |
1526515200000 | 214.13 |
1526601600000 | 214.08 |
1526860800000 | 215.37 |
1526947200000 | 214.93 |
1527033600000 | 215.32 |
1527120000000 | 214.41 |
1527206400000 | 214.95 |
1527465600000 | 215.18 |
1527552000000 | 213.72 |
1527638400000 | 214.48 |
1527724800000 | 212.66 |
1527811200000 | 214.53 |
1528070400000 | 215.33 |
1528156800000 | 215.5 |
1528243200000 | 215.3 |
1528329600000 | 214.66 |
1528416000000 | 215.67 |
1528675200000 | 215.69 |
1528761600000 | 216.11 |
1528848000000 | 215.85 |
1528934400000 | 218.24 |
1529020800000 | 217.96 |
1529280000000 | 217.08 |
1529366400000 | 216.38 |
1529452800000 | 216.68 |
1529539200000 | 215.05 |
1529625600000 | 215.47 |
1529884800000 | 211.68 |
1529971200000 | 212.29 |
1530057600000 | 212.4 |
1530144000000 | 212.84 |
1530230400000 | 212.12 |
1530489600000 | 212.43 |
1530576000000 | 211.73 |
1530662400000 | 211.79 |
1530748800000 | 212.2 |
1530835200000 | 212.98 |
1531094400000 | 214.78 |
1531180800000 | 215.89 |
1531267200000 | 213.83 |
1531353600000 | 215.83 |
1531440000000 | 216.64 |
1531699200000 | 215.77 |
1531785600000 | 216.74 |
1531872000000 | 217.86 |
1531958400000 | 217.8 |
1532044800000 | 216.52 |
1532304000000 | 216.6 |
1532390400000 | 217.76 |
1532476800000 | 219.39 |
1532563200000 | 219.73 |
1532649600000 | 219.29 |
1532908800000 | 217.6 |
1532995200000 | 218.21 |
1533081600000 | 218.4 |
1533168000000 | 219.22 |
1533254400000 | 220.56 |
1533513600000 | 221.21 |
1533600000000 | 221.58 |
1533686400000 | 221.31 |
1533772800000 | 221.71 |
1533859200000 | 221.87 |
1534118400000 | 220.83 |
1534204800000 | 222.7 |
1534291200000 | 221.76 |
1534377600000 | 221.83 |
1534464000000 | 222.22 |
1534723200000 | 222.5 |
1534809600000 | 221.6 |
1534896000000 | 220.65 |
1534982400000 | 220.42 |
1535068800000 | 220.69 |
1535328000000 | 221.77 |
1535414400000 | 221.27 |
1535500800000 | 222.39 |
1535587200000 | 222.15 |
1535673600000 | 222.04 |
1535932800000 | 221.92 |
1536019200000 | 222.01 |
1536105600000 | 219.69 |
1536192000000 | 218.68 |
1536278400000 | 218.85 |
1536537600000 | 219.07 |
1536624000000 | 219.84 |
1536710400000 | 219.49 |
1536796800000 | 219.72 |
1536883200000 | 220.35 |
1537142400000 | 219.5 |
1537228800000 | 220.4 |
1537315200000 | 221.69 |
1537401600000 | 222.07 |
1537488000000 | 222.44 |
1537747200000 | 221.21 |
1537833600000 | 221.35 |
1537920000000 | 221.72 |
1538006400000 | 222.84 |
1538092800000 | 223.4 |
1538352000000 | 224.46 |
1538438400000 | 224.5 |
1538524800000 | 224.78 |
1538611200000 | 223.31 |
1538697600000 | 222.02 |
1538956800000 | 221.88 |
1539043200000 | 221.39 |
1539129600000 | 215.45 |
1539216000000 | 210.42 |
1539302400000 | 212.18 |
1539561600000 | 210.71 |
1539648000000 | 214.5 |
1539734400000 | 215.23 |
1539820800000 | 213.51 |
1539907200000 | 213.21 |
1540166400000 | 212.75 |
1540252800000 | 210.73 |
1540339200000 | 207.44 |
1540425600000 | 209.17 |
1540512000000 | 207.18 |
1540771200000 | 206.58 |
1540857600000 | 209.2 |
1540944000000 | 212.38 |
1541030400000 | 212.9 |
1541116800000 | 212.93 |
1541376000000 | 212.82 |
1541462400000 | 213.53 |
1541548800000 | 215.88 |
1541635200000 | 216.77 |
1541721600000 | 216.21 |
1541980800000 | 214.69 |
1542067200000 | 213.95 |
1542153600000 | 212.41 |
1542240000000 | 213.36 |
1542326400000 | 212.6 |
1542585600000 | 209.43 |
1542672000000 | 206.67 |
1542758400000 | 207.92 |
1542844800000 | 207.65 |
1542931200000 | 207.92 |
1543190400000 | 210.43 |
1543276800000 | 211.54 |
1543363200000 | 214.66 |
1543449600000 | 213.1 |
1543536000000 | 215.02 |
1543795200000 | 217.06 |
1543881600000 | 212.05 |
1543968000000 | 211.27 |
1544054400000 | 208.4 |
1544140800000 | 205.72 |
1544400000000 | 204.47 |
1544486400000 | 205.62 |
1544572800000 | 207.17 |
1544659200000 | 207.47 |
1544745600000 | 205.3 |
1545004800000 | 201.87 |
1545091200000 | 200.65 |
1545177600000 | 198.3 |
1545264000000 | 195.17 |
1545350400000 | 192.53 |
1545609600000 | 189.44 |
1545868800000 | 195.34 |
1545955200000 | 195.82 |
1546214400000 | 197.2 |
1546387200000 | 198.15 |
1546473600000 | 194.68 |
1546560000000 | 199.47 |
1546819200000 | 200.27 |
1546905600000 | 202.15 |
1546992000000 | 202.65 |
1547078400000 | 203.12 |
1547164800000 | 203.91 |
1547424000000 | 203.24 |
1547510400000 | 205.29 |
1547596800000 | 206.3 |
1547683200000 | 207.39 |
1547769600000 | 210.34 |
1548028800000 | 210.4 |
1548115200000 | 208.53 |
1548201600000 | 208.16 |
1548288000000 | 208.97 |
1548374400000 | 210.12 |
1548633600000 | 208.05 |
1548720000000 | 208.46 |
1548806400000 | 210.23 |
1548892800000 | 211.09 |
1548979200000 | 211.49 |
1549238400000 | 213 |
1549324800000 | 214.75 |
1549411200000 | 215.05 |
1549497600000 | 213.21 |
1549584000000 | 213 |
1549843200000 | 214.06 |
1549929600000 | 215.97 |
1550016000000 | 217.16 |
1550102400000 | 216.91 |
1550188800000 | 219.23 |
1550448000000 | 219.15 |
1550534400000 | 218.89 |
1550620800000 | 219.44 |
1550707200000 | 218.99 |
1550793600000 | 220.07 |
1551052800000 | 220.5 |
1551139200000 | 220.38 |
1551225600000 | 219.87 |
1551312000000 | 219.21 |
1551398400000 | 220.23 |
1551657600000 | 220.9 |
1551744000000 | 220.88 |
1551830400000 | 219.74 |
1551916800000 | 219.67 |
1552003200000 | 218.42 |
1552262400000 | 221.15 |
1552348800000 | 221.23 |
1552435200000 | 221.84 |
1552521600000 | 222.22 |
1552608000000 | 223.16 |
1552867200000 | 223.82 |
1552953600000 | 224 |
1553040000000 | 222.82 |
1553126400000 | 224.31 |
1553212800000 | 222.49 |
1553472000000 | 220.68 |
1553558400000 | 223.22 |
1553644800000 | 223.17 |
1553731200000 | 223.59 |
1553817600000 | 225.17 |
1554076800000 | 227.94 |
1554163200000 | 228.7 |
1554249600000 | 229.38 |
1554336000000 | 229.64 |
1554422400000 | 230.23 |
1554681600000 | 229.79 |
1554768000000 | 228.61 |
1554854400000 | 229.67 |
1554940800000 | 229.15 |
1555027200000 | 229.66 |
1555286400000 | 230.07 |
1555372800000 | 230.45 |
1555459200000 | 230.38 |
1555545600000 | 231.51 |
1555977600000 | 233.53 |
1556064000000 | 233.14 |
1556150400000 | 234.07 |
1556236800000 | 234.4 |
1556496000000 | 234.61 |
1556582400000 | 234.26 |
1556668800000 | 232.73 |
1556755200000 | 233.05 |
1556841600000 | 234.63 |
1557100800000 | 233.33 |
1557187200000 | 230.2 |
1557273600000 | 229.54 |
1557360000000 | 227.61 |
1557446400000 | 228.07 |
1557705600000 | 223.95 |
1557792000000 | 225.95 |
1557878400000 | 227.31 |
1557964800000 | 229.59 |
1558051200000 | 229.03 |
1558310400000 | 227.73 |
1558396800000 | 228.86 |
1558483200000 | 228.75 |
1558569600000 | 226.29 |
1558656000000 | 226.06 |
1558915200000 | 226.46 |
1559001600000 | 225.63 |
1559088000000 | 224.26 |
1559174400000 | 224.83 |
1559260800000 | 222.34 |
1559520000000 | 221.23 |
1559606400000 | 224.03 |
1559692800000 | 225.51 |
1559779200000 | 225.98 |
1559865600000 | 227.36 |
1560124800000 | 228.69 |
1560211200000 | 229.34 |
1560297600000 | 228.59 |
1560384000000 | 229.79 |
1560470400000 | 230.14 |
1560729600000 | 230.01 |
1560816000000 | 232.95 |
1560902400000 | 233.61 |
1560988800000 | 234.45 |
1561075200000 | 233.24 |
1561334400000 | 231.94 |
1561420800000 | 230.58 |
1561507200000 | 230.21 |
1561593600000 | 231.32 |
1561680000000 | 232.29 |
1561939200000 | 235.2 |
1562025600000 | 236.4 |
1562112000000 | 238.26 |
1562198400000 | 238.52 |
1562284800000 | 238.66 |
1562544000000 | 237.6 |
1562630400000 | 237.5 |
1562716800000 | 237.38 |
1562803200000 | 237.91 |
1562889600000 | 238.81 |
1563148800000 | 238.81 |
1563235200000 | 239 |
1563321600000 | 237.87 |
1563408000000 | 237.97 |
1563494400000 | 237.62 |
1563753600000 | 238.01 |
1563840000000 | 240.92 |
1563926400000 | 242.07 |
1564012800000 | 240.6 |
1564099200000 | 242.14 |
1564358400000 | 241.83 |
1564444800000 | 240.69 |
1564531200000 | 239.15 |
1564617600000 | 239.37 |
1564704000000 | 235.78 |
1564963200000 | 228.36 |
1565049600000 | 229.44 |
1565136000000 | 229.48 |
1565222400000 | 233.32 |
1565308800000 | 232.15 |
1565568000000 | 229.96 |
1565654400000 | 232.29 |
1565740800000 | 228.11 |
1565827200000 | 228.44 |
1565913600000 | 231.41 |
1566172800000 | 234.22 |
1566259200000 | 233.13 |
1566345600000 | 234.77 |
1566432000000 | 234.66 |
1566518400000 | 230.24 |
1566777600000 | 231.22 |
1566864000000 | 231.66 |
1566950400000 | 232.9 |
1567036800000 | 235.42 |
1567123200000 | 237.33 |
1567382400000 | 238.06 |
1567468800000 | 237.09 |
1567555200000 | 238.22 |
1567641600000 | 240.79 |
1567728000000 | 241.31 |
1567987200000 | 241.13 |
1568073600000 | 241.45 |
1568160000000 | 244.05 |
1568246400000 | 244.18 |
1568332800000 | 243.62 |
1568592000000 | 244.32 |
1568678400000 | 243.82 |
1568764800000 | 243.54 |
1568851200000 | 244.16 |
1568937600000 | 244.5 |
1569196800000 | 244.4 |
1569283200000 | 243.3 |
1569369600000 | 244.11 |
1569456000000 | 244.61 |
1569542400000 | 243.89 |
1569801600000 | 245.32 |
1569888000000 | 242.59 |
1569974400000 | 237.69 |
1570060800000 | 237.88 |
1570147200000 | 240.47 |
1570406400000 | 239.98 |
1570492800000 | 237.83 |
1570579200000 | 238.93 |
1570665600000 | 239.68 |
1570752000000 | 242.63 |
1571011200000 | 242.38 |
1571097600000 | 244.64 |
1571184000000 | 244.2 |
1571270400000 | 243.49 |
1571356800000 | 242.63 |
1571616000000 | 243.99 |
1571702400000 | 243.7 |
1571788800000 | 244.43 |
1571875200000 | 245.41 |
1571961600000 | 246.6 |
1572220800000 | 247.52 |
1572307200000 | 247.18 |
1572393600000 | 247.44 |
1572480000000 | 246.46 |
1572566400000 | 248.08 |
1572825600000 | 249.44 |
1572912000000 | 251.01 |
1572998400000 | 251.28 |
1573084800000 | 252.83 |
1573171200000 | 253.55 |
1573430400000 | 252.99 |
1573516800000 | 253.91 |
1573603200000 | 253.86 |
1573689600000 | 253.65 |
1573776000000 | 254.49 |
1574035200000 | 254.17 |
1574121600000 | 254.15 |
1574208000000 | 253.23 |
1574294400000 | 252.48 |
1574380800000 | 253.75 |
1574640000000 | 256.13 |
1574726400000 | 256.54 |
1574812800000 | 257.74 |
1574899200000 | 257.45 |
1574985600000 | 256.02 |
1575244800000 | 253.42 |
1575331200000 | 251.67 |
1575417600000 | 253.02 |
1575504000000 | 253.39 |
1575590400000 | 256.41 |
1575849600000 | 255.57 |
1575936000000 | 254.88 |
1576022400000 | 255.51 |
1576108800000 | 256.49 |
1576195200000 | 257.44 |
1576454400000 | 259.44 |
1576540800000 | 258.8 |
1576627200000 | 259.09 |
1576713600000 | 260.04 |
1576800000000 | 261.87 |
1577059200000 | 261.93 |
1577145600000 | 262.04 |
1577404800000 | 261.99 |
1577664000000 | 259.82 |
1577750400000 | 259.88 |
1577923200000 | 262.49 |
1578009600000 | 261.72 |
1578268800000 | 261.11 |
1578355200000 | 262.05 |
1578441600000 | 263.01 |
1578528000000 | 264.93 |
1578614400000 | 264.45 |
1578873600000 | 265.08 |
1578960000000 | 265.48 |
1579046400000 | 265.06 |
1579132800000 | 266.81 |
1579219200000 | 269.02 |
1579478400000 | 269.24 |
1579564800000 | 268.25 |
1579651200000 | 269.02 |
1579737600000 | 269.06 |
1579824000000 | 268.45 |
1580083200000 | 264.23 |
1580169600000 | 266.33 |
1580256000000 | 266.51 |
1580342400000 | 265.35 |
1580428800000 | 261.06 |
1580688000000 | 262.59 |
1580774400000 | 266.86 |
1580860800000 | 270.24 |
1580947200000 | 272.28 |
1581033600000 | 271.38 |
1581292800000 | 273.31 |
1581379200000 | 274.35 |
1581465600000 | 276.51 |
1581552000000 | 277.18 |
1581638400000 | 277.41 |
1581897600000 | 277.69 |
1581984000000 | 276.75 |
1582070400000 | 278.81 |
1582156800000 | 277.09 |
1582243200000 | 273.81 |
1582502400000 | 265.53 |
1582588800000 | 258.49 |
1582675200000 | 257.32 |
1582761600000 | 245.47 |
1582848000000 | 241.43 |
1583107200000 | 246.09 |
1583193600000 | 241.66 |
1583280000000 | 249.06 |
1583366400000 | 242.91 |
1583452800000 | 235.59 |
1583712000000 | 216.98 |
1583798400000 | 224.18 |
1583884800000 | 217.41 |
1583971200000 | 199.43 |
1584057600000 | 210.88 |
1584316800000 | 190.3 |
1584403200000 | 200.69 |
1584489600000 | 193.33 |
1584576000000 | 197.33 |
1584662400000 | 192.97 |
1584921600000 | 186.32 |
1585008000000 | 201.62 |
1585094400000 | 205.76 |
1585180800000 | 211.89 |
1585267200000 | 206.08 |
1585526400000 | 211.8 |
1585612800000 | 211.02 |
1585699200000 | 204.01 |
1585785600000 | 207.49 |
1585872000000 | 205.75 |
1586131200000 | 217.79 |
1586217600000 | 217.73 |
1586304000000 | 222.89 |
1586390400000 | 224.61 |
1586822400000 | 228.45 |
1586908800000 | 224.44 |
1586995200000 | 226.16 |
1587081600000 | 231.16 |
1587340800000 | 228.83 |
1587427200000 | 222.14 |
1587513600000 | 227.03 |
1587600000000 | 227.74 |
1587686400000 | 229.53 |
1587945600000 | 233.08 |
1588032000000 | 233.37 |
1588118400000 | 238.35 |
1588204800000 | 234.46 |
1588291200000 | 227.98 |
1588550400000 | 228.87 |
1588636800000 | 232.91 |
1588723200000 | 232.89 |
1588809600000 | 235.47 |
1588896000000 | 237.58 |
1589155200000 | 238.6 |
1589241600000 | 234.74 |
1589328000000 | 231.54 |
1589414400000 | 232.06 |
1589500800000 | 232.94 |
1589760000000 | 238.78 |
1589846400000 | 236.26 |
1589932800000 | 238.92 |
1590019200000 | 237.81 |
1590105600000 | 238.58 |
1590364800000 | 239.84 |
1590451200000 | 241.53 |
1590537600000 | 244.1 |
1590624000000 | 243.83 |
1590710400000 | 242.3 |
1590969600000 | 243.76 |
1591056000000 | 245.46 |
1591142400000 | 248.63 |
1591228800000 | 245.72 |
1591315200000 | 251.73 |
1591574400000 | 254.2 |
1591660800000 | 251.92 |
1591747200000 | 251.28 |
1591833600000 | 238.44 |
1591920000000 | 242.18 |
1592179200000 | 242.03 |
1592265600000 | 248.42 |
1592352000000 | 248.66 |
1592438400000 | 248.48 |
1592524800000 | 248.69 |
1592784000000 | 248.13 |
1592870400000 | 248.55 |
1592956800000 | 243.66 |
1593043200000 | 246.4 |
1593129600000 | 243 |
1593388800000 | 244.02 |
1593475200000 | 247.16 |
1593561600000 | 247.17 |
1593648000000 | 249.87 |
1593734400000 | 249.44 |
1593993600000 | 251.94 |
1594080000000 | 250.32 |
1594166400000 | 250.21 |
1594252800000 | 249.58 |
1594339200000 | 250.85 |
1594598400000 | 249.58 |
1594684800000 | 250.66 |
1594771200000 | 253.55 |
1594857600000 | 252.06 |
1594944000000 | 252.85 |
1595203200000 | 254.24 |
1595289600000 | 254.35 |
1595376000000 | 252.76 |
1595462400000 | 250.84 |
1595548800000 | 248.25 |
1595808000000 | 247.33 |
1595894400000 | 247.09 |
1595980800000 | 248.05 |
1596067200000 | 245.81 |
1596153600000 | 245.17 |
1596412800000 | 249.38 |
1596499200000 | 250.41 |
1596585600000 | 249.65 |
1596672000000 | 250.95 |
1596758400000 | 251.72 |
1597017600000 | 252.75 |
1597104000000 | 253.07 |
1597190400000 | 255.8 |
1597276800000 | 255.05 |
1597363200000 | 254.61 |
1597622400000 | 254.87 |
1597708800000 | 254.05 |
1597795200000 | 254.23 |
1597881600000 | 254.86 |
1597968000000 | 256.69 |
1598227200000 | 258.66 |
1598313600000 | 259.08 |
1598400000000 | 261.63 |
1598486400000 | 261.98 |
1598572800000 | 261.29 |
1598832000000 | 259.77 |
1598918400000 | 260.6 |
1599004800000 | 266.08 |
1599091200000 | 259.22 |
1599177600000 | 257.34 |
1599436800000 | 257.79 |
1599523200000 | 252.94 |
1599609600000 | 256.67 |
1599696000000 | 252.96 |
1599782400000 | 253.91 |
1600041600000 | 256.11 |
1600128000000 | 257.67 |
1600214400000 | 257.73 |
1600300800000 | 256.17 |
1600387200000 | 253.47 |
1600646400000 | 251.73 |
1600732800000 | 253.58 |
1600819200000 | 250.57 |
1600905600000 | 250.57 |
1600992000000 | 253.72 |
1601251200000 | 257.54 |
1601337600000 | 255.28 |
1601424000000 | 256.17 |
1601510400000 | 257.09 |
1601596800000 | 255.59 |
1601856000000 | 258.32 |
1601942400000 | 256.37 |
1602028800000 | 259.55 |
1602115200000 | 261.82 |
1602201600000 | 262.47 |
1602460800000 | 265.57 |
1602547200000 | 265.7 |
1602633600000 | 264.41 |
1602720000000 | 263.6 |
1602806400000 | 263.8 |
1603065600000 | 260.24 |
1603152000000 | 259.72 |
1603238400000 | 258.5 |
1603324800000 | 259.68 |
1603411200000 | 260.42 |
1603670400000 | 256.33 |
1603756800000 | 255.03 |
1603843200000 | 248.78 |
1603929600000 | 251.85 |
1604016000000 | 249.41 |
1604275200000 | 252.93 |
1604361600000 | 256.16 |
1604448000000 | 261.66 |
1604534400000 | 264.68 |
1604620800000 | 264.08 |
1604880000000 | 268.76 |
1604966400000 | 269.37 |
1605052800000 | 273.12 |
1605139200000 | 270.07 |
1605225600000 | 271.77 |
1605484800000 | 274.81 |
1605571200000 | 273.59 |
1605657600000 | 272.21 |
1605744000000 | 273.24 |
1605830400000 | 272.33 |
1606089600000 | 273.72 |
1606176000000 | 276.8 |
1606262400000 | 276.36 |
1606348800000 | 276.42 |
1606435200000 | 276.67 |
1606694400000 | 274.52 |
1606780800000 | 275.73 |
1606867200000 | 275.21 |
1606953600000 | 273.96 |
1607040000000 | 276.4 |
1607299200000 | 276.13 |
1607385600000 | 277.16 |
1607472000000 | 276.67 |
1607558400000 | 275.45 |
1607644800000 | 275.13 |
1607904000000 | 274.63 |
1607990400000 | 276.61 |
1608076800000 | 277.07 |
1608163200000 | 277.9 |
1608249600000 | 277.28 |
1608508800000 | 275.36 |
1608595200000 | 276.15 |
1608681600000 | 276.8 |
1608768000000 | 277.85 |
1609113600000 | 279 |
1609200000000 | 279.13 |
1609286400000 | 278.3 |
1609372800000 | 280.17 |
1609718400000 | 277.79 |
1609804800000 | 279 |
1609891200000 | 280.52 |
1609977600000 | 284.72 |
1610064000000 | 287 |
1610323200000 | 287.1 |
1610409600000 | 287.36 |
1610496000000 | 287.83 |
1610582400000 | 288.21 |
1610668800000 | 286.73 |
1610928000000 | 287.02 |
1611014400000 | 287.78 |
1611100800000 | 290.9 |
1611187200000 | 290.45 |
1611273600000 | 288.82 |
1611532800000 | 289.92 |
1611619200000 | 288.97 |
1611705600000 | 284.85 |
1611792000000 | 285.53 |
1611878400000 | 279.81 |
1612137600000 | 284.94 |
1612224000000 | 289.79 |
1612310400000 | 290.78 |
1612396800000 | 293.43 |
1612483200000 | 293.84 |
1612742400000 | 295.93 |
1612828800000 | 294.86 |
1612915200000 | 294.21 |
1613001600000 | 295.12 |
1613088000000 | 296.73 |
1613347200000 | 297.69 |
1613433600000 | 297.9 |
1613520000000 | 298.46 |
1613606400000 | 296 |
1613692800000 | 295.13 |
1613952000000 | 293.17 |
1614038400000 | 292.74 |
1614124800000 | 294.91 |
1614211200000 | 288.58 |
1614297600000 | 286.79 |
1614556800000 | 294.82 |
1614643200000 | 293 |
1614729600000 | 290.39 |
1614816000000 | 287.67 |
1614902400000 | 292.85 |
1615161600000 | 293.67 |
1615248000000 | 297.13 |
1615334400000 | 298.26 |
1615420800000 | 299.77 |
1615507200000 | 300.46 |
1615766400000 | 302.59 |
1615852800000 | 303.61 |
1615939200000 | 303.51 |
1616025600000 | 300.97 |
1616112000000 | 300.46 |
1616371200000 | 301.41 |
1616457600000 | 300.47 |
1616544000000 | 299.36 |
1616630400000 | 301.76 |
1616716800000 | 305.81 |
1616976000000 | 306.28 |
1617062400000 | 306.76 |
1617148800000 | 306.68 |
1617235200000 | 309.46 |
1617667200000 | 311.26 |
1617753600000 | 310.16 |
1617840000000 | 311.84 |
1617926400000 | 313.54 |
1618185600000 | 312.73 |
1618272000000 | 313.56 |
1618358400000 | 312.08 |
1618444800000 | 315.02 |
1618531200000 | 315.98 |
1618790400000 | 314.16 |
1618876800000 | 310.4 |
1618963200000 | 312.64 |
1619049600000 | 312.15 |
1619136000000 | 313.68 |
1619395200000 | 313.73 |
1619481600000 | 313.23 |
1619568000000 | 312.86 |
1619654400000 | 313.38 |
1619740800000 | 312.64 |
1620000000000 | 313.02 |
1620086400000 | 311.36 |
1620172800000 | 313.58 |
1620259200000 | 314.39 |
1620345600000 | 315.32 |
1620604800000 | 313.22 |
1620691200000 | 309.36 |
1620777600000 | 306.2799 |
1620864000000 | 307.95 |
1620950400000 | 311.32 |
1621209600000 | 310.48 |
1621296000000 | 308.32 |
1621382400000 | 306.41 |
1621468800000 | 309.81 |
1621555200000 | 310.73 |
1621814400000 | 312.48 |
1621900800000 | 311.96 |
1621987200000 | 312.98 |
1622073600000 | 313.38 |
1622160000000 | 315.01 |
1622419200000 | 313.47 |
1622505600000 | 313.68 |
1622592000000 | 315.18 |
1622678400000 | 315.76 |
1622764800000 | 317.81 |
1623024000000 | 317.61 |
1623110400000 | 317.5899 |
1623196800000 | 317.0899 |
1623283200000 | 318.51 |
1623369600000 | 320.64 |
1623628800000 | 321.12 |
1623715200000 | 320.92 |
1623801600000 | 320.13 |
1623888000000 | 323.2799 |
1623974400000 | 320.91 |
1624233600000 | 322.31 |
1624320000000 | 324.74 |
1624406400000 | 323.1 |
1624492800000 | 325.47 |
1624579200000 | 326.14 |
1624838400000 | 326.89 |
1624924800000 | 327.65 |
1625011200000 | 327.98 |
1625097600000 | 328.91 |
1625184000000 | 331.5299 |
1625443200000 | 331.48 |
1625529600000 | 331.1 |
1625616000000 | 332.8 |
1625702400000 | 328.22 |
1625788800000 | 331.25 |
1626048000000 | 333.06 |
1626134400000 | 333.63 |
1626220800000 | 333.72 |
1626307200000 | 331.99 |
1626393600000 | 330.25 |
1626652800000 | 324.96 |
1626739200000 | 329.14 |
1626825600000 | 331.7799 |
1626912000000 | 332.93 |
1626998400000 | 336.47 |
1627257600000 | 335.96 |
1627344000000 | 334.22 |
1627430400000 | 334.7799 |
1627516800000 | 334.87 |
1627603200000 | 334.1 |
1627862400000 | 334.58 |
1627948800000 | 336.73 |
1628035200000 | 336.49 |
1628121600000 | 338.47 |
1628208000000 | 340.19 |
1628467200000 | 340.2799 |
1628553600000 | 341.33 |
1628640000000 | 342.15 |
1628726400000 | 343.24 |
1628812800000 | 342.72 |
1629072000000 | 342.62 |
1629158400000 | 342.29 |
1629244800000 | 340.19 |
1629331200000 | 339.47 |
1629417600000 | 341.26 |
1629676800000 | 343.08 |
1629763200000 | 343.2799 |
1629849600000 | 343.89 |
1629936000000 | 342.05 |
1630022400000 | 343.61 |
1630281600000 | 344.82 |
1630368000000 | 344 |
1630454400000 | 343.76 |
1630540800000 | 344.58 |
1630627200000 | 344.56 |
1630886400000 | 345.94 |
1630972800000 | 345.19 |
1631059200000 | 344.73 |
1631145600000 | 343.3 |
1631232000000 | 341.47 |
1631491200000 | 342.66 |
1631577600000 | 341.61 |
1631664000000 | 342.62 |
1631750400000 | 343.72 |
1631836800000 | 341.68 |
1632096000000 | 336.66 |
1632182400000 | 337.17 |
1632268800000 | 339.32 |
1632355200000 | 342.32 |
1632441600000 | 342.97 |
1632700800000 | 342.35 |
1632787200000 | 336.31 |
1632873600000 | 337.65 |
1632960000000 | 336.05 |
1633046400000 | 337.42 |
1633305600000 | 333.43 |
1633392000000 | 336.76 |
1633478400000 | 337.8399 |
1633564800000 | 340.81 |
1633651200000 | 340.07 |
1633910400000 | 338.9 |
1633996800000 | 338.69 |
1634083200000 | 339.41 |
1634169600000 | 344.2799 |
1634256000000 | 346.46 |
1634515200000 | 346.95 |
1634601600000 | 348.22 |
1634688000000 | 349.52 |
1634774400000 | 349.96 |
1634860800000 | 350.31 |
1635120000000 | 352.33 |
1635206400000 | 353.95 |
1635292800000 | 352.21 |
1635379200000 | 352.82 |
1635465600000 | 355.8 |
1635724800000 | 357.39 |
1635811200000 | 358.41 |
1635897600000 | 360.02 |
1635984000000 | 362.89 |
1636070400000 | 363.29 |
1636329600000 | 362.89 |
1636416000000 | 361.52 |
1636502400000 | 360.99 |
1636588800000 | 362.57 |
1636675200000 | 365.69 |
1636934400000 | 366.69 |
1637020800000 | 369.77 |
1637107200000 | 369.97 |
1637193600000 | 369.13 |
1637280000000 | 369.7 |
1637539200000 | 370 |
1637625600000 | 368.63 |
1637712000000 | 370.83 |
1637798400000 | 371.01 |
1637884800000 | 359.54 |
1638144000000 | 363.56 |
1638230400000 | 358.21 |
1638316800000 | 355.1 |
1638403200000 | 357.86 |
1638489600000 | 356.31 |
1638748800000 | 359.95 |
1638835200000 | 368.36 |
1638921600000 | 367.0299 |
1639008000000 | 366.16 |
1639094400000 | 367.72 |
1639353600000 | 365.71 |
1639440000000 | 362.92 |
1639526400000 | 367.77 |
1639612800000 | 365.55 |
1639699200000 | 363.0899 |
1639958400000 | 358 |
1640044800000 | 364.75 |
1640131200000 | 366.54 |
1640217600000 | 369.69 |
1640304000000 | 369.14 |
1640563200000 | 373.1 |
1640649600000 | 374.0899 |
1640736000000 | 372.98 |
1640822400000 | 372.8 |
1640908800000 | 370.91 |
1641168000000 | 374.57 |
1641254400000 | 374.56 |
1641340800000 | 368.86 |
1641427200000 | 367.65 |
1641513600000 | 365 |
1641772800000 | 364.36 |
1641859200000 | 366.63 |
1641945600000 | 366.68 |
1642032000000 | 361.76 |
1642118400000 | 361.22 |
1642377600000 | 362.55 |
1642464000000 | 358.56 |
1642550400000 | 355.56 |
1642636800000 | 353.8399 |
1642723200000 | 347.6 |
1642982400000 | 346.07 |
1643068800000 | 343.6 |
1643155200000 | 344 |
1643241600000 | 344.96 |
1643328000000 | 350.25 |
1643587200000 | 355.07 |
1643673600000 | 356.8 |
1643760000000 | 358.43 |
1643846400000 | 347.6 |
1643932800000 | 347.72 |
1644192000000 | 347.3399 |
1644278400000 | 349.96 |
1644364800000 | 355.2799 |
1644451200000 | 349.97 |
1644537600000 | 346.14 |
1644796800000 | 345.76 |
1644883200000 | 349.33 |
1644969600000 | 349.8 |
1645056000000 | 343.98 |
1645142400000 | 341.9 |
1645401600000 | 341.0299 |
1645488000000 | 338.07 |
1645574400000 | 333.96 |
1645660800000 | 339.14 |
1645747200000 | 343.82 |
1646006400000 | 343.64 |
1646092800000 | 340.9 |
1646179200000 | 346.93 |
1646265600000 | 344.54 |
1646352000000 | 343.12 |
1646611200000 | 335.04 |
1646697600000 | 332.25 |
1646784000000 | 337.54 |
1646870400000 | 337.24 |
1646956800000 | 335.3 |
1647216000000 | 333.72 |
1647302400000 | 338.57 |
1647388800000 | 346.73 |
1647475200000 | 348.5299 |
1647561600000 | 353.99 |
1647820800000 | 353.65 |
1647907200000 | 357.93 |
1647993600000 | 355.39 |
1648080000000 | 358.4 |
1648166400000 | 359.92 |
1648425600000 | 362.22 |
1648512000000 | 363.98 |
1648598400000 | 360.6 |
1648684800000 | 356.88 |
1648771200000 | 359.93 |
1649030400000 | 364.3 |
1649116800000 | 362.54 |
1649203200000 | 358.27 |
1649289600000 | 358.74 |
1649376000000 | 359.82 |
1649635200000 | 354.21 |
1649721600000 | 353.39 |
1649808000000 | 357.0899 |
1649894400000 | 356.62 |
1650326400000 | 359.15 |
1650412800000 | 358.41 |
1650499200000 | 355.49 |
1650585600000 | 348.36 |
1650844800000 | 349.77 |
1650931200000 | 343.5899 |
1651017600000 | 347.75 |
1651104000000 | 354.62 |
1651190400000 | 345.88 |
1651449600000 | 346.5899 |
1651536000000 | 347.69 |
1651622400000 | 353.52 |
1651708800000 | 344.4 |
1651795200000 | 339.99 |
1652054400000 | 330.71 |
1652140800000 | 331.12 |
1652227200000 | 327.95 |
1652313600000 | 330.39 |
1652400000000 | 338.65 |
1652659200000 | 337.52 |
1652745600000 | 339.85 |
1652832000000 | 330.56 |
1652918400000 | 326.4 |
1653004800000 | 328.02 |
1653264000000 | 330.5299 |
1653350400000 | 326.14 |
1653436800000 | 329.76 |
1653523200000 | 333.93 |
1653609600000 | 341.3 |
1653868800000 | 340.83 |
1653955200000 | 340.15 |
1654041600000 | 339 |
1654128000000 | 342.5899 |
1654214400000 | 338.17 |
1654473600000 | 339.56 |
1654560000000 | 341.5299 |
1654646400000 | 338.22 |
1654732800000 | 333.49 |
1654819200000 | 327.0899 |
1655078400000 | 318.69 |
1655164800000 | 316.62 |
1655251200000 | 320.5 |
1655337600000 | 310.18 |
1655424000000 | 310.76 |
1655683200000 | 309.67 |
1655769600000 | 314.63 |
1655856000000 | 313.15 |
1655942400000 | 316.55 |
1656028800000 | 324.7 |
1656288000000 | 323.71 |
1656374400000 | 321.26 |
1656460800000 | 321.32 |
1656547200000 | 318.41 |
1656633600000 | 321.5899 |
1656892800000 | 321.73 |
1656979200000 | 325.74 |
1657065600000 | 328.3399 |
1657152000000 | 334.31 |
1657238400000 | 334.51 |
1657497600000 | 333.41 |
1657584000000 | 332.1 |
1657670400000 | 329.14 |
1657756800000 | 329.95 |
1657843200000 | 333.45 |
1658102400000 | 329.77 |
1658188800000 | 335.5899 |
1658275200000 | 338.77 |
1658361600000 | 342.12 |
1658448000000 | 339.58 |
1658707200000 | 339.74 |
1658793600000 | 339.1 |
1658880000000 | 345.92 |
1658966400000 | 349.25 |
1659052800000 | 352.36 |
1659312000000 | 350.48 |
1659398400000 | 349.98 |
1659484800000 | 355.85 |
1659571200000 | 354.27 |
1659657600000 | 354.39 |
1659916800000 | 353.5899 |
1660003200000 | 351.27 |
1660089600000 | 354.42 |
1660176000000 | 354.61 |
1660262400000 | 362.04 |
1660521600000 | 364.91 |
1660608000000 | 365.62 |
1660694400000 | 363.5899 |
1660780800000 | 365.2799 |
1660867200000 | 363.42 |
1661126400000 | 359.44 |
1661212800000 | 357.76 |
1661299200000 | 358.11 |
1661385600000 | 362.65 |
1661472000000 | 351.98 |
1661731200000 | 349.45 |
1661817600000 | 346.44 |
1661904000000 | 342.01 |
1661990400000 | 343.64 |
1662076800000 | 340.16 |
1662336000000 | 342.44 |
1662422400000 | 341.52 |
1662508800000 | 343.49 |
1662595200000 | 346.2799 |
1662681600000 | 349.62 |
1662940800000 | 351.5299 |
1663027200000 | 342.63 |
1663113600000 | 342.7799 |
1663200000000 | 339.62 |
1663286400000 | 335.45 |
1663545600000 | 337.3399 |
1663632000000 | 334.55 |
1663718400000 | 333.6 |
1663804800000 | 332.11 |
1663891200000 | 329.06 |
1664150400000 | 327.02 |
1664236800000 | 327.33 |
1664323200000 | 331.38 |
1664409600000 | 322.19 |
1664496000000 | 318.25 |
1664755200000 | 323.99 |
1664841600000 | 330.24 |
1664928000000 | 332.1 |
1665014400000 | 329.68 |
1665100800000 | 323.21 |
1665360000000 | 322.76 |
1665446400000 | 319.83 |
1665532800000 | 319.0299 |
1665619200000 | 324.13 |
1665705600000 | 318.77 |
1665964800000 | 324.05 |
1666051200000 | 326.21 |
1666137600000 | 325.69 |
1666224000000 | 322.72 |
1666310400000 | 328.43 |
1666569600000 | 329.77 |
1666656000000 | 333.3 |
1666742400000 | 330.31 |
1666828800000 | 330.05 |
1666915200000 | 335.94 |
1667174400000 | 336.56 |
1667260800000 | 336.72 |
1667347200000 | 330.83 |
1667433600000 | 330.06 |
1667520000000 | 331.04 |
1667779200000 | 331.29 |
1667865600000 | 332.05 |
1667952000000 | 327.62 |
1668038400000 | 339.17 |
1668124800000 | 339.58 |
1668384000000 | 337.02 |
1668470400000 | 338.76 |
1668556800000 | 334.8399 |
1668643200000 | 335.44 |
1668729600000 | 336.63 |
1668988800000 | 338.12 |
1669075200000 | 341.13 |
1669161600000 | 341.13 |
1669248000000 | 341.24 |
1669334400000 | 340.9 |
1669593600000 | 336.98 |
1669680000000 | 337.49 |
1669766400000 | 346.67 |
1669852800000 | 343.41 |
1669939200000 | 342.72 |
1670198400000 | 336.76 |
1670284800000 | 333.37 |
1670371200000 | 332.36 |
1670457600000 | 333.08 |
1670544000000 | 332.55 |
1670803200000 | 335.43 |
1670889600000 | 335.94 |
1670976000000 | 334.57 |
1671062400000 | 325.81 |
1671148800000 | 322.98 |
1671408000000 | 321.52 |
1671494400000 | 320.44 |
1671580800000 | 325.37 |
1671667200000 | 321.94 |
1671753600000 | 322.51 |
1672099200000 | 320.79 |
1672185600000 | 318.63 |
1672272000000 | 321.74 |
1672358400000 | 320.35 |
1672617600000 | 321.01 |
1672704000000 | 323.92 |
1672790400000 | 325.36 |
1672876800000 | 324.17 |
1672963200000 | 328.55 |
1673222400000 | 326.46 |
1673308800000 | 327.75 |
1673395200000 | 330.57 |
1673481600000 | 331.48 |
1673568000000 | 332.94 |
1673827200000 | 333.1 |
1673913600000 | 333.95 |
1674000000000 | 330.6 |
1674086400000 | 328.16 |
1674172800000 | 331.6 |
1674432000000 | 334.23 |
1674518400000 | 334.0899 |
1674604800000 | 333.35 |
1674691200000 | 337.17 |
1674777600000 | 338.8399 |
1675036800000 | 334.81 |
1675123200000 | 337.95 |
1675209600000 | 339.3 |
1675296000000 | 343.56 |
1675382400000 | 342.97 |
1675641600000 | 343.39 |
1675728000000 | 347.76 |
1675814400000 | 344.99 |
1675900800000 | 342.76 |
1675987200000 | 344.22 |
1676246400000 | 346.17 |
1676332800000 | 346.63 |
1676419200000 | 348.08 |
1676505600000 | 345.3399 |
1676592000000 | 344.38 |
1676851200000 | 344.1 |
1676937600000 | 339.05 |
1677024000000 | 339.51 |
1677110400000 | 341.47 |
1677196800000 | 339.25 |
1677456000000 | 339.48 |
1677542400000 | 338.56 |
1677628800000 | 335.43 |
1677715200000 | 338.89 |
1677801600000 | 344.06 |
1678060800000 | 342.35 |
1678147200000 | 340.4 |
1678233600000 | 341.57 |
1678320000000 | 337.44 |
1678406400000 | 329.8 |
1678665600000 | 326.91 |
1678752000000 | 330.75 |
1678838400000 | 332.37 |
1678924800000 | 334.7799 |
1679011200000 | 331.5899 |
1679270400000 | 331.71 |
1679356800000 | 334.16 |
1679443200000 | 330.9 |
1679529600000 | 329.58 |
1679616000000 | 332.68 |
1679875200000 | 333.1 |
1679961600000 | 331.69 |
1680048000000 | 336.04 |
1680134400000 | 336.62 |
1680220800000 | 341.96 |
1680480000000 | 342.33 |
1680566400000 | 339.19 |
1680652800000 | 339.24 |
1680739200000 | 339.57 |
1681171200000 | 340.65 |
1681257600000 | 338.49 |
1681344000000 | 340.5899 |
1681430400000 | 341.5 |
1681689600000 | 344.43 |
1681776000000 | 344.01 |
1681862400000 | 343.73 |
1681948800000 | 341.87 |
1682035200000 | 342.21 |
1682294400000 | 340.95 |
1682380800000 | 338.15 |
1682467200000 | 335.41 |
1682553600000 | 340.71 |
1682640000000 | 342.3 |
1682899200000 | 344.0299 |
1682985600000 | 340.91 |
1683072000000 | 338.1 |
1683158400000 | 337.8 |
1683244800000 | 342.76 |
1683504000000 | 343.19 |
1683590400000 | 343.35 |
1683676800000 | 343.8399 |
1683763200000 | 344.74 |
1683849600000 | 345.85 |
1684108800000 | 346.98 |
1684195200000 | 345.16 |
1684281600000 | 348.61 |
1684368000000 | 352.81 |
1684454400000 | 352.64 |
1684713600000 | 352.66 |
1684800000000 | 349.76 |
1684886400000 | 346.68 |
1684972800000 | 349.32 |
1685059200000 | 354.22 |
1685318400000 | 354.41 |
1685404800000 | 353.38 |
1685491200000 | 352.47 |
1685577600000 | 354.27 |
1685664000000 | 359.46 |
1685923200000 | 359.64 |
1686009600000 | 360.98 |
1686096000000 | 358.64 |
1686182400000 | 358.68 |
1686268800000 | 359.74 |
1686528000000 | 362.87 |
1686614400000 | 364.05 |
1686700800000 | 364 |
1686787200000 | 365.35 |
1686873600000 | 364.38 |
1687132800000 | 363.42 |
1687219200000 | 362.36 |
1687305600000 | 358.98 |
1687392000000 | 359.42 |
1687478400000 | 358.38 |
1687737600000 | 356.39 |
1687824000000 | 358.37 |
1687910400000 | 360.47 |
1687996800000 | 361.8399 |
1688083200000 | 365.3399 |
1688342400000 | 366.08 |
1688428800000 | 366.2 |
1688515200000 | 365.71 |
1688601600000 | 361.56 |
1688688000000 | 358.75 |
1688947200000 | 358.67 |
1689033600000 | 360.63 |
1689120000000 | 360.75 |
1689206400000 | 362.3 |
1689292800000 | 361.01 |
1689552000000 | 361.71 |
1689638400000 | 364.13 |
1689724800000 | 366.2799 |
1689811200000 | 365.25 |
1689897600000 | 366.2 |
1690156800000 | 368.26 |
1690243200000 | 370.5899 |
1690329600000 | 369.33 |
1690416000000 | 370.79 |
1690502400000 | 372.18 |
1690761600000 | 373.05 |
1690848000000 | 372.75 |
1690934400000 | 368.6 |
1691020800000 | 367.0299 |
1691107200000 | 363.7799 |
1691366400000 | 366.36 |
1691452800000 | 366.26 |
1691539200000 | 363.48 |
1691625600000 | 363.62 |
1691712000000 | 363.46 |
1691971200000 | 366.42 |
1692057600000 | 362.13 |
1692144000000 | 360.38 |
1692230400000 | 357.8399 |
1692316800000 | 357.64 |
1692576000000 | 359.0299 |
1692662400000 | 360.17 |
1692748800000 | 363.89 |
1692835200000 | 360.29 |
1692921600000 | 363.14 |
1693180800000 | 364.98 |
1693267200000 | 369.21 |
1693353600000 | 367.91 |
1693440000000 | 369.8399 |
1693526400000 | 371.62 |
1693785600000 | 372.49 |
1693872000000 | 373.13 |
1693958400000 | 370.91 |
1694044800000 | 369.9 |
1694131200000 | 369.65 |
1694390400000 | 371.46 |
1694476800000 | 370.5299 |
1694563200000 | 370.02 |
1694649600000 | 375.77 |
1694736000000 | 372.95 |
1694995200000 | 371.81 |
1695081600000 | 370.82 |
1695168000000 | 368.17 |
1695254400000 | 364.02 |
1695340800000 | 363.42 |
1695600000000 | 366.01 |
1695686400000 | 361.37 |
1695772800000 | 362.94 |
1695859200000 | 363.36 |
1695945600000 | 362.52 |
1696204800000 | 364.14 |
1696291200000 | 359.66 |
1696377600000 | 360.81 |
1696464000000 | 360.48 |
1696550400000 | 363.9 |
1696809600000 | 364.85 |
1696896000000 | 366.98 |
1696982400000 | 367.67 |
1697068800000 | 368.39 |
1697155200000 | 366.89 |
1697414400000 | 368.14 |
1697500800000 | 367.4 |
1697587200000 | 363.89 |
1697673600000 | 359.16 |
1697760000000 | 354.27 |
1698019200000 | 352.54 |
1698105600000 | 355.37 |
1698192000000 | 352.39 |
1698278400000 | 349.65 |
1698364800000 | 347.8399 |
1698624000000 | 349.75 |
1698710400000 | 352.7 |
1698796800000 | 357.73 |
1698883200000 | 361.79 |
1698969600000 | 361.86 |
1699228800000 | 362.63 |
1699315200000 | 364.42 |
1699401600000 | 364.04 |
1699488000000 | 362.7799 |
1699574400000 | 367.06 |
1699833600000 | 366.92 |
1699920000000 | 369.44 |
1700006400000 | 369.99 |
1700092800000 | 369.41 |
1700179200000 | 370.55 |
1700438400000 | 371.41 |
1700524800000 | 370.95 |
1700611200000 | 373.81 |
1700697600000 | 372.88 |
1700784000000 | 372.68 |
1701043200000 | 372.08 |
1701129600000 | 370.99 |
1701216000000 | 371.48 |
1701302400000 | 374.83 |
1701388800000 | 379.36 |
1701648000000 | 378.27 |
1701734400000 | 378.52 |
1701820800000 | 379.0899 |
1701907200000 | 381.4 |
1701993600000 | 383.11 |
1702252800000 | 385.0899 |
1702339200000 | 385.44 |
1702425600000 | 388.83 |
1702512000000 | 385.23 |
1702598400000 | 387.92 |
1702857600000 | 388.07 |
1702944000000 | 388.27 |
1703030400000 | 385.17 |
1703116800000 | 387.3399 |
1703203200000 | 387.39 |
1703635200000 | 387.24 |
1703721600000 | 387.73 |
1703808000000 | 388.79 |
1704153600000 | 389.25 |
1704240000000 | 386.6 |
1704326400000 | 385.12 |
1704412800000 | 385.0899 |
1704672000000 | 389.51 |
1704758400000 | 390.58 |
1704844800000 | 390.7799 |
1704931200000 | 391.0899 |
1705017600000 | 391.85 |
1705276800000 | 391.95 |
1705363200000 | 392.54 |
1705449600000 | 390.25 |
1705536000000 | 393.15 |
1705622400000 | 396.08 |
1705881600000 | 397.89 |
1705968000000 | 399.88 |
1706054400000 | 398.95 |
1706140800000 | 402.31 |
1706227200000 | 401.32 |
1706486400000 | 406.25 |
1706572800000 | 405 |
1706659200000 | 400.71 |
1706745600000 | 404.54 |
1706832000000 | 407.72 |
1707091200000 | 409.08 |
1707177600000 | 409.8 |
1707264000000 | 412.01 |
1707350400000 | 411.99 |
1707436800000 | 412.87 |
1707696000000 | 413.48 |
1707782400000 | 410.58 |
1707868800000 | 413.55 |
1707955200000 | 414.97 |
1708041600000 | 414.27 |
1708300800000 | 414.69 |
1708387200000 | 411.12 |
1708473600000 | 411.15 |
1708560000000 | 418.69 |
1708646400000 | 418.77 |
1708905600000 | 416.86 |
1708992000000 | 417.73 |
1709078400000 | 417.02 |
1709164800000 | 419.33 |
1709251200000 | 422.61 |
1709510400000 | 421.44 |
1709596800000 | 417.94 |
1709683200000 | 419.26 |
1709769600000 | 422.92 |
1709856000000 | 420.22 |
1710115200000 | 419.61 |
1710201600000 | 424.08 |
1710288000000 | 422.42 |
1710374400000 | 422.68 |
1710460800000 | 420.25 |
1710720000000 | 422.45 |
1710806400000 | 425 |
1710892800000 | 427.78 |
1710979200000 | 430.32 |
1711065600000 | 431.4 |
1711324800000 | 429.31 |
1711411200000 | 428.98 |
1711497600000 | 432.05 |
1711584000000 | 432.86 |
1712016000000 | 429.55 |
1712102400000 | 428.11 |
1712188800000 | 423.57 |
1712275200000 | 427.39 |
1712534400000 | 426.74 |
1712620800000 | 427.08 |
1712707200000 | 427.1 |
1712793600000 | 430.71 |
1712880000000 | 428.59 |
1713139200000 | 424.42 |
1713225600000 | 421.53 |
1713312000000 | 418.98 |
1713398400000 | 417.97 |
1713484800000 | 413.61 |
1713744000000 | 418.17 |
1713830400000 | 421.41 |
1713916800000 | 422.01 |
1714003200000 | 418.86 |
1714089600000 | 423.95 |
1714348800000 | 424.3 |
1714435200000 | 420.07 |
1714521600000 | 418.71 |
1714608000000 | 422.14 |
1714694400000 | 424.46 |
1714953600000 | 427.76 |
1715040000000 | 429.17 |
1715126400000 | 429.65 |
1715212800000 | 430.57 |
1715299200000 | 432.36 |
1715558400000 | 431.16 |
1715644800000 | 432.22 |
1715731200000 | 435.91 |
1715817600000 | 434.98 |
1715904000000 | 434.83 |
1716163200000 | 436.01 |
1716249600000 | 436.57 |
1716336000000 | 436.1 |
1716422400000 | 434.71 |
1716508800000 | 435.85 |
1716768000000 | 436.2 |
1716854400000 | 435.28 |
1716940800000 | 433.38 |
1717027200000 | 430.78 |
1717113600000 | 433.07 |
1717372800000 | 434.08 |
1717459200000 | 434 |
1717545600000 | 438.55 |
1717632000000 | 439 |
1717718400000 | 440.44 |
1717977600000 | 444.09 |
1718064000000 | 444.38 |
1718150400000 | 444.44 |
1718236800000 | 446.4 |
1718323200000 | 448.35 |
1718582400000 | 449.38 |
1718668800000 | 450.38 |
1718755200000 | 450.09 |
1718841600000 | 450.36 |
1718928000000 | 450.23 |
1719187200000 | 447.97 |
1719273600000 | 451.03 |
1719360000000 | 451.84 |
1719446400000 | 450.57 |
1719532800000 | 449.18 |
1719792000000 | 450.04 |
1719878400000 | 451.65 |
1719964800000 | 452.42 |
1720051200000 | 453.27 |
1720137600000 | 454.28 |
1720396800000 | 454.29 |
1720483200000 | 454.73 |
1720569600000 | 458.94 |
1720656000000 | 455.35 |
1720742400000 | 456.96 |
1721001600000 | 456.56 |
1721088000000 | 459.55 |
1721174400000 | 452.49 |
1721260800000 | 449.72 |
1721347200000 | 447.44 |
1721606400000 | 451.69 |
1721692800000 | 452.84 |
1721779200000 | 443.95 |
1721865600000 | 440.05 |
1721952000000 | 444.15 |
1722211200000 | 446.22 |
1722297600000 | 444.57 |
1722384000000 | 451.87 |
1722470400000 | 445.91 |
1722556800000 | 431.63 |
1722816000000 | 415.71 |
1722902400000 | 422.61 |
1722988800000 | 421.22 |
1723075200000 | 429.11 |
1723161600000 | 431.12 |
1723420800000 | 430.79 |
1723507200000 | 437.24 |
1723593600000 | 436.81 |
1723680000000 | 445.06 |
1723766400000 | 446.92 |
1724025600000 | 448.24 |
1724112000000 | 446.37 |
1724198400000 | 447.77 |
1724284800000 | 445.18 |
1724371200000 | 447.97 |
1724630400000 | 446.75 |
1724716800000 | 447.94 |
1724803200000 | 447.39 |
1724889600000 | 449.61 |
1724976000000 | 453.46 |
1725235200000 | 453.28 |
1725321600000 | 446.56 |
1725408000000 | 442.49 |
1725494400000 | 441.67 |
1725580800000 | 434.17 |
1725840000000 | 440.63 |
1725926400000 | 442.75 |
1726012800000 | 446.81 |
1726099200000 | 449.87 |
1726185600000 | 450.74 |
1726444800000 | 449.79 |
1726531200000 | 449.64 |
1726617600000 | 448.54 |
1726704000000 | 455.87 |
1726790400000 | 453.5 |
1727049600000 | 455.18 |
1727136000000 | 456.24 |
1727222400000 | 454.72 |
1727308800000 | 458.44 |
1727395200000 | 458.64 |
1727654400000 | 458.54 |
1727740800000 | 457.65 |
1727827200000 | 458.3 |
1727913600000 | 457.74 |
1728000000000 | 462.43 |
1728259200000 | 460.03 |
1728345600000 | 462.51 |
1728432000000 | 466.47 |
1728518400000 | 466.92 |
1728604800000 | 468.37 |
1728864000000 | 472.31 |
1728950400000 | 469.56 |
1729036800000 | 471.1 |
1729123200000 | 473.8 |
1729209600000 | 474.6 |
1729468800000 | 473.94 |
1729555200000 | 473.75 |
1729641600000 | 470.71 |
1729728000000 | 471.04 |
1729814400000 | 469.67 |
1730073600000 | 471.57 |
1730160000000 | 472.84 |
1730246400000 | 468.18 |
1730332800000 | 460.48 |
STOXX Global 1800 ESG Broad Market | STOXX Global 1800 | |
---|---|---|
2017 | 8.4916187821131 | 8.5282020166399 |
2018 | -4.4266517101757 | -3.9925543466809 |
2019 | 32.354543028951 | 31.29846908301 |
2020 | 7.8702942192198 | 7.3477107436815 |
2021 | 32.675722700932 | 30.584193773413 |
2022 | -13.778959000948 | -12.618306516756 |
2023 | 21.731863260511 | 20.01156627578 |
2024 | 22.59338302241 | 23.040917739239 |
Methodology
Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment,ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index. The selection is applied across all industry groups, selecting the highest scorers and preserving the 80% selection ratio within each of the industry groups. The indices are reviewed quarterly, and components are weighted by free-float market capitalization, with a maximum capped weight of 10%. Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1107032505 | SXWPESGB | SXWPESGB INDEX | .SXWPESGB |
Gross Return EUR | CH1107032521 | SXWWESGB | .SXWWESGB | |
Net Return EUR | CH1107032513 | SXWRESGB | SXWRESGB INDEX | .SXWRESGB |
Net Return USD | CH1107032547 | SXWVESGB | SXWVESGB INDEX | .SXWVESGB |
Price USD | CH1107032539 | SXWLESGB | SXWLESGB INDEX | .SXWLESGB |
Gross Return USD | CH1107032554 | SXWZESGB | .SXWZESGB |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.1 |
No. of components | 80% of the underlying universe |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of March. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | April. 09, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 5.691% |
NVIDIA Corp. | Technology | USA | 5.411% |
Microsoft Corp. | Technology | USA | 5.004% |
Amazon.com Inc. | Retail | USA | 2.955% |
META PLATFORMS CLASS A | Technology | USA | 2.055% |
ALPHABET CLASS C | Technology | USA | 1.598% |
BROADCOM | Technology | USA | 1.309% |
Eli Lilly & Co. | Health Care | USA | 1.173% |
TESLA | Automobiles and Parts | USA | 1.150% |
JPMorgan Chase & Co. | Banks | USA | 1.046% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Broad Market
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.