Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Broad Market
Index Description
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX Indices after set of compliance, involvement and ESG performance screens are applied. Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment, ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Indices select 80% of the securities from underlying indices.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market-cap weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ESG Broad Market | 65,914.5 | 60,288.6 | 42.0 | 12.6 | 3,331.4 | 1.3 | 5.5 | 0.0 | 11.0 |
STOXX Global 1800 | 76,229.3 | 69,882.4 | 38.8 | 12.2 | 3,331.4 | 1.3 | 4.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
Technology | 29.7 |
---|---|
Health Care | 13.3 |
Industrial Goods and Services | 11.2 |
Banks | 6.3 |
Retail | 6.1 |
Financial Services | 3.5 |
Food, Beverage and Tobacco | 3.0 |
Energy | 2.9 |
Insurance | 2.8 |
Consumer Products and Services | 2.8 |
Country weighting
USA | 69.0 |
---|---|
Japan | 7.1 |
UK | 4.1 |
France | 3.1 |
Switzerland | 2.8 |
Germany | 2.4 |
Canada | 2.3 |
Australia | 2.0 |
Netherlands | 1.4 |
Denmark | 1.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ESG Broad Market | 2.7 | 16.9 | 25.0 | 23.6 | 92.0 | N/A | N/A | 25.5 | 7.4 | 14.1 |
STOXX Global 1800 | 2.8 | 17.0 | 25.0 | 22.8 | 87.2 | N/A | N/A | 25.4 | 7.1 | 13.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ESG Broad Market | N/A | N/A | 11.4 | 15.5 | 18.1 | N/A | N/A | 1.6 | 0.3 | 0.7 |
STOXX Global 1800 | N/A | N/A | 11.1 | 15.2 | 18.0 | N/A | N/A | 1.7 | 0.3 | 0.7 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.3 | -0.2 | 0.1 | 0.3 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of August 30, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Broad Market
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global 1800 ESG Broad Market | 25.3 | 20.3 | 23.7 | 23.7 | 3.4 | 2.4 | 2.3 | 19.5 |
STOXX Global 1800 | 24.8 | 20.1 | 22.8 | 22.8 | 3.3 | 2.4 | 2.2 | 17.2 |
Performance and annual returns
STOXX Global 1800 ESG Broad Market | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.36 |
1332288000000 | 99.05 |
1332374400000 | 98.5 |
1332460800000 | 98.78 |
1332720000000 | 99.91 |
1332806400000 | 99.91 |
1332892800000 | 99.36 |
1332979200000 | 98.8 |
1333065600000 | 99.28 |
1333324800000 | 100.16 |
1333411200000 | 99.66 |
1333497600000 | 97.77 |
1333584000000 | 97.66 |
1334016000000 | 95.37 |
1334102400000 | 95.93 |
1334188800000 | 97.29 |
1334275200000 | 96.11 |
1334534400000 | 95.99 |
1334620800000 | 97.49 |
1334707200000 | 97.27 |
1334793600000 | 96.83 |
1334880000000 | 97.1 |
1335139200000 | 95.85 |
1335225600000 | 96.43 |
1335312000000 | 97.55 |
1335398400000 | 98.13 |
1335484800000 | 98.54 |
1335744000000 | 98.23 |
1335830400000 | 98.38 |
1335916800000 | 98.03 |
1336003200000 | 97.5 |
1336089600000 | 96.08 |
1336348800000 | 95.77 |
1336435200000 | 95.04 |
1336521600000 | 94.37 |
1336608000000 | 94.69 |
1336694400000 | 94.51 |
1336953600000 | 93.15 |
1337040000000 | 92.42 |
1337126400000 | 91.71 |
1337212800000 | 90.71 |
1337299200000 | 89.68 |
1337558400000 | 90.73 |
1337644800000 | 91.4 |
1337731200000 | 90.48 |
1337817600000 | 90.72 |
1337904000000 | 90.5 |
1338163200000 | 90.64 |
1338249600000 | 91.6 |
1338336000000 | 90.13 |
1338422400000 | 89.84 |
1338508800000 | 87.89 |
1338768000000 | 87.71 |
1338854400000 | 88.3 |
1338940800000 | 90.3 |
1339027200000 | 90.84 |
1339113600000 | 90.68 |
1339372800000 | 90.34 |
1339459200000 | 90.9 |
1339545600000 | 90.78 |
1339632000000 | 91.23 |
1339718400000 | 92.19 |
1339977600000 | 92.47 |
1340064000000 | 93.64 |
1340150400000 | 93.82 |
1340236800000 | 92.15 |
1340323200000 | 92.11 |
1340582400000 | 90.76 |
1340668800000 | 90.92 |
1340755200000 | 91.77 |
1340841600000 | 91.62 |
1340928000000 | 94.37 |
1341187200000 | 94.69 |
1341273600000 | 95.51 |
1341360000000 | 95.43 |
1341446400000 | 94.84 |
1341532800000 | 93.87 |
1341792000000 | 93.46 |
1341878400000 | 93.03 |
1341964800000 | 93.03 |
1342051200000 | 92.17 |
1342137600000 | 93.54 |
1342396800000 | 93.52 |
1342483200000 | 93.84 |
1342569600000 | 94.61 |
1342656000000 | 95.32 |
1342742400000 | 94.05 |
1343001600000 | 92.58 |
1343088000000 | 91.9 |
1343174400000 | 91.81 |
1343260800000 | 93.79 |
1343347200000 | 95.54 |
1343606400000 | 95.84 |
1343692800000 | 95.64 |
1343779200000 | 95.45 |
1343865600000 | 94.48 |
1343952000000 | 96.32 |
1344211200000 | 97.01 |
1344297600000 | 97.64 |
1344384000000 | 97.66 |
1344470400000 | 97.8 |
1344556800000 | 97.81 |
1344816000000 | 97.67 |
1344902400000 | 97.78 |
1344988800000 | 97.78 |
1345075200000 | 98.63 |
1345161600000 | 98.86 |
1345420800000 | 98.85 |
1345507200000 | 99.17 |
1345593600000 | 98.77 |
1345680000000 | 98.63 |
1345766400000 | 98.67 |
1346025600000 | 98.74 |
1346112000000 | 98.54 |
1346198400000 | 98.51 |
1346284800000 | 97.67 |
1346371200000 | 98.2 |
1346630400000 | 98.32 |
1346716800000 | 97.85 |
1346803200000 | 97.77 |
1346889600000 | 99.64 |
1346976000000 | 100.8 |
1347235200000 | 100.36 |
1347321600000 | 100.76 |
1347408000000 | 101.22 |
1347494400000 | 102.15 |
1347580800000 | 103.54 |
1347840000000 | 103.13 |
1347926400000 | 102.76 |
1348012800000 | 103.09 |
1348099200000 | 102.56 |
1348185600000 | 102.85 |
1348444800000 | 102.38 |
1348531200000 | 102.09 |
1348617600000 | 100.78 |
1348704000000 | 101.65 |
1348790400000 | 100.94 |
1349049600000 | 101.51 |
1349136000000 | 101.54 |
1349222400000 | 101.51 |
1349308800000 | 102.34 |
1349395200000 | 102.77 |
1349654400000 | 102.12 |
1349740800000 | 101.14 |
1349827200000 | 100.51 |
1349913600000 | 100.78 |
1350000000000 | 100.56 |
1350259200000 | 101.1 |
1350345600000 | 102.42 |
1350432000000 | 103.17 |
1350518400000 | 103.19 |
1350604800000 | 101.84 |
1350864000000 | 101.73 |
1350950400000 | 100.17 |
1351036800000 | 100.08 |
1351123200000 | 100.37 |
1351209600000 | 100.16 |
1351468800000 | 99.9 |
1351555200000 | 100.28 |
1351641600000 | 100.25 |
1351728000000 | 101.18 |
1351814400000 | 100.69 |
1352073600000 | 100.52 |
1352160000000 | 101.12 |
1352246400000 | 99.49 |
1352332800000 | 98.51 |
1352419200000 | 98.5 |
1352678400000 | 98.39 |
1352764800000 | 98.24 |
1352851200000 | 97.18 |
1352937600000 | 96.97 |
1353024000000 | 96.94 |
1353283200000 | 99.07 |
1353369600000 | 99.12 |
1353456000000 | 99.35 |
1353542400000 | 99.88 |
1353628800000 | 101.01 |
1353888000000 | 100.84 |
1353974400000 | 100.6 |
1354060800000 | 100.95 |
1354147200000 | 101.81 |
1354233600000 | 101.82 |
1354492800000 | 101.79 |
1354579200000 | 101.78 |
1354665600000 | 101.91 |
1354752000000 | 102.24 |
1354838400000 | 102.33 |
1355097600000 | 102.43 |
1355184000000 | 103.08 |
1355270400000 | 103.26 |
1355356800000 | 102.95 |
1355443200000 | 102.76 |
1355702400000 | 103.51 |
1355788800000 | 104.53 |
1355875200000 | 104.69 |
1355961600000 | 104.92 |
1356048000000 | 104.1 |
1356307200000 | 103.88 |
1356566400000 | 103.81 |
1356652800000 | 103.11 |
1356912000000 | 103.99 |
1357084800000 | 106.2 |
1357171200000 | 105.98 |
1357257600000 | 106.4 |
1357516800000 | 106.17 |
1357603200000 | 105.86 |
1357689600000 | 106.2 |
1357776000000 | 107.1 |
1357862400000 | 107.4 |
1358121600000 | 107.24 |
1358208000000 | 107.43 |
1358294400000 | 107.18 |
1358380800000 | 107.75 |
1358467200000 | 107.93 |
1358726400000 | 108.03 |
1358812800000 | 108.34 |
1358899200000 | 108.31 |
1358985600000 | 108.53 |
1359072000000 | 109.28 |
1359331200000 | 109.12 |
1359417600000 | 109.71 |
1359504000000 | 109.65 |
1359590400000 | 109.39 |
1359676800000 | 110.28 |
1359936000000 | 108.97 |
1360022400000 | 109.37 |
1360108800000 | 109.67 |
1360195200000 | 109.19 |
1360281600000 | 109.84 |
1360540800000 | 109.49 |
1360627200000 | 110.2 |
1360713600000 | 110.22 |
1360800000000 | 110.04 |
1360886400000 | 109.68 |
1361145600000 | 109.86 |
1361232000000 | 110.77 |
1361318400000 | 110.04 |
1361404800000 | 108.61 |
1361491200000 | 109.43 |
1361750400000 | 108.65 |
1361836800000 | 108.27 |
1361923200000 | 109.29 |
1362009600000 | 109.76 |
1362096000000 | 109.52 |
1362355200000 | 109.78 |
1362441600000 | 111.02 |
1362528000000 | 111.23 |
1362614400000 | 111.43 |
1362700800000 | 111.72 |
1362960000000 | 112.23 |
1363046400000 | 112.12 |
1363132800000 | 111.84 |
1363219200000 | 112.67 |
1363305600000 | 113.05 |
1363564800000 | 111.97 |
1363651200000 | 111.65 |
1363737600000 | 112.29 |
1363824000000 | 111.68 |
1363910400000 | 112.1 |
1364169600000 | 111.67 |
1364256000000 | 112.15 |
1364342400000 | 111.91 |
1364428800000 | 112.33 |
1364860800000 | 112.38 |
1364947200000 | 111.68 |
1365033600000 | 111.39 |
1365120000000 | 111.1 |
1365379200000 | 111.74 |
1365465600000 | 112.27 |
1365552000000 | 113.86 |
1365638400000 | 114.73 |
1365724800000 | 114.25 |
1365984000000 | 112.36 |
1366070400000 | 112.97 |
1366156800000 | 111.61 |
1366243200000 | 111.11 |
1366329600000 | 111.69 |
1366588800000 | 112.13 |
1366675200000 | 113.46 |
1366761600000 | 114.02 |
1366848000000 | 114.66 |
1366934400000 | 114.6 |
1367193600000 | 115.5 |
1367280000000 | 116.12 |
1367366400000 | 115.35 |
1367452800000 | 115.54 |
1367539200000 | 116.51 |
1367798400000 | 116.5 |
1367884800000 | 117.34 |
1367971200000 | 118.35 |
1368057600000 | 117.73 |
1368144000000 | 117.74 |
1368403200000 | 117.96 |
1368489600000 | 118.62 |
1368576000000 | 119.15 |
1368662400000 | 118.98 |
1368748800000 | 119.15 |
1369008000000 | 119.79 |
1369094400000 | 119.98 |
1369180800000 | 119.45 |
1369267200000 | 117.83 |
1369353600000 | 117.82 |
1369612800000 | 117.52 |
1369699200000 | 118.17 |
1369785600000 | 117.61 |
1369872000000 | 117.73 |
1369958400000 | 116.16 |
1370217600000 | 116.2 |
1370304000000 | 116.32 |
1370390400000 | 114.56 |
1370476800000 | 114.85 |
1370563200000 | 116.04 |
1370822400000 | 116.34 |
1370908800000 | 115.61 |
1370995200000 | 115.22 |
1371081600000 | 115.63 |
1371168000000 | 115.65 |
1371427200000 | 116.73 |
1371513600000 | 117.17 |
1371600000000 | 116.64 |
1371686400000 | 112.59 |
1371772800000 | 112.35 |
1372032000000 | 110.74 |
1372118400000 | 111.66 |
1372204800000 | 112.74 |
1372291200000 | 113.63 |
1372377600000 | 113.5 |
1372636800000 | 114.34 |
1372723200000 | 114.43 |
1372809600000 | 114.11 |
1372896000000 | 114.72 |
1372982400000 | 114.83 |
1373241600000 | 115.45 |
1373328000000 | 116.33 |
1373414400000 | 116.73 |
1373500800000 | 118.58 |
1373587200000 | 118.74 |
1373846400000 | 118.9 |
1373932800000 | 118.88 |
1374019200000 | 119.1 |
1374105600000 | 119.7 |
1374192000000 | 119.86 |
1374451200000 | 120.44 |
1374537600000 | 120.36 |
1374624000000 | 120.31 |
1374710400000 | 120.15 |
1374796800000 | 119.99 |
1375056000000 | 119.4 |
1375142400000 | 119.58 |
1375228800000 | 119.4 |
1375315200000 | 120.73 |
1375401600000 | 121.51 |
1375660800000 | 121.29 |
1375747200000 | 121.21 |
1375833600000 | 120.5 |
1375920000000 | 121.17 |
1376006400000 | 121.06 |
1376265600000 | 120.85 |
1376352000000 | 121.15 |
1376438400000 | 121.26 |
1376524800000 | 119.74 |
1376611200000 | 119.82 |
1376870400000 | 119.31 |
1376956800000 | 119.21 |
1377043200000 | 118.42 |
1377129600000 | 119.04 |
1377216000000 | 119.91 |
1377475200000 | 119.6 |
1377561600000 | 118.01 |
1377648000000 | 117.59 |
1377734400000 | 117.69 |
1377820800000 | 117.03 |
1378080000000 | 117.76 |
1378166400000 | 118.16 |
1378252800000 | 119 |
1378339200000 | 119.07 |
1378425600000 | 119.45 |
1378684800000 | 120.57 |
1378771200000 | 121.68 |
1378857600000 | 122.14 |
1378944000000 | 121.95 |
1379030400000 | 121.99 |
1379289600000 | 123.05 |
1379376000000 | 123.06 |
1379462400000 | 124.13 |
1379548800000 | 125.1 |
1379635200000 | 124.35 |
1379894400000 | 123.93 |
1379980800000 | 123.76 |
1380067200000 | 123.61 |
1380153600000 | 123.91 |
1380240000000 | 123.79 |
1380499200000 | 122.88 |
1380585600000 | 123.71 |
1380672000000 | 123.49 |
1380758400000 | 122.9 |
1380844800000 | 123.27 |
1381104000000 | 122.33 |
1381190400000 | 121.34 |
1381276800000 | 121.15 |
1381363200000 | 123.2 |
1381449600000 | 124.17 |
1381708800000 | 124.58 |
1381795200000 | 124.25 |
1381881600000 | 125.21 |
1381968000000 | 126.53 |
1382054400000 | 127.5 |
1382313600000 | 127.65 |
1382400000000 | 128.5 |
1382486400000 | 127.76 |
1382572800000 | 128.24 |
1382659200000 | 128.19 |
1382918400000 | 128.4 |
1383004800000 | 128.74 |
1383091200000 | 128.62 |
1383177600000 | 127.91 |
1383264000000 | 127.48 |
1383523200000 | 127.94 |
1383609600000 | 127.54 |
1383696000000 | 128.32 |
1383782400000 | 126.85 |
1383868800000 | 127.43 |
1384128000000 | 127.86 |
1384214400000 | 127.74 |
1384300800000 | 127.99 |
1384387200000 | 128.94 |
1384473600000 | 129.66 |
1384732800000 | 129.79 |
1384819200000 | 129.29 |
1384905600000 | 128.92 |
1384992000000 | 129.37 |
1385078400000 | 129.95 |
1385337600000 | 130.08 |
1385424000000 | 129.95 |
1385510400000 | 130.22 |
1385596800000 | 130.57 |
1385683200000 | 130.54 |
1385942400000 | 129.99 |
1386028800000 | 129.33 |
1386115200000 | 128.6 |
1386201600000 | 128.14 |
1386288000000 | 129.29 |
1386547200000 | 129.73 |
1386633600000 | 129.46 |
1386720000000 | 128.37 |
1386806400000 | 127.4 |
1386892800000 | 127.32 |
1387152000000 | 128.16 |
1387238400000 | 127.73 |
1387324800000 | 129.43 |
1387411200000 | 129.86 |
1387497600000 | 130.52 |
1387756800000 | 131.39 |
1387843200000 | 131.55 |
1388102400000 | 132.81 |
1388361600000 | 133.03 |
1388448000000 | 133.38 |
1388620800000 | 132.14 |
1388707200000 | 132.29 |
1388966400000 | 131.87 |
1389052800000 | 132.32 |
1389139200000 | 132.63 |
1389225600000 | 132.32 |
1389312000000 | 133.08 |
1389571200000 | 132.37 |
1389657600000 | 132.82 |
1389744000000 | 133.53 |
1389830400000 | 133.4 |
1389916800000 | 133.18 |
1390176000000 | 133.15 |
1390262400000 | 133.29 |
1390348800000 | 133.44 |
1390435200000 | 132.61 |
1390521600000 | 130.03 |
1390780800000 | 128.88 |
1390867200000 | 129.39 |
1390953600000 | 128.86 |
1391040000000 | 129.03 |
1391126400000 | 128.28 |
1391385600000 | 126.18 |
1391472000000 | 125.91 |
1391558400000 | 126.23 |
1391644800000 | 127.92 |
1391731200000 | 129.39 |
1391990400000 | 129.85 |
1392076800000 | 131.22 |
1392163200000 | 131.52 |
1392249600000 | 131.9 |
1392336000000 | 132.44 |
1392595200000 | 132.74 |
1392681600000 | 133.25 |
1392768000000 | 132.8 |
1392854400000 | 132.8 |
1392940800000 | 133.21 |
1393200000000 | 133.94 |
1393286400000 | 134.09 |
1393372800000 | 133.72 |
1393459200000 | 133.99 |
1393545600000 | 134.63 |
1393804800000 | 132.93 |
1393891200000 | 134.76 |
1393977600000 | 134.93 |
1394064000000 | 135.61 |
1394150400000 | 135.28 |
1394409600000 | 134.91 |
1394496000000 | 134.67 |
1394582400000 | 134.1 |
1394668800000 | 132.98 |
1394755200000 | 132.05 |
1395014400000 | 133.13 |
1395100800000 | 134.1 |
1395187200000 | 133.57 |
1395273600000 | 133.25 |
1395360000000 | 133.15 |
1395619200000 | 132.59 |
1395705600000 | 133.39 |
1395792000000 | 133.38 |
1395878400000 | 133.4 |
1395964800000 | 134.08 |
1396224000000 | 135.08 |
1396310400000 | 135.84 |
1396396800000 | 136.17 |
1396483200000 | 136.02 |
1396569600000 | 135.36 |
1396828800000 | 133.97 |
1396915200000 | 134.24 |
1397001600000 | 135.1 |
1397088000000 | 133.63 |
1397174400000 | 132.16 |
1397433600000 | 132.59 |
1397520000000 | 132.74 |
1397606400000 | 134.24 |
1397692800000 | 134.69 |
1398124800000 | 135.71 |
1398211200000 | 135.55 |
1398297600000 | 135.71 |
1398384000000 | 134.9 |
1398643200000 | 135.11 |
1398729600000 | 135.86 |
1398816000000 | 136.34 |
1398902400000 | 136.56 |
1398988800000 | 136.51 |
1399248000000 | 136.6 |
1399334400000 | 136.15 |
1399420800000 | 136.16 |
1399507200000 | 136.53 |
1399593600000 | 136.26 |
1399852800000 | 137.19 |
1399939200000 | 137.47 |
1400025600000 | 137.3 |
1400112000000 | 136.3 |
1400198400000 | 136.38 |
1400457600000 | 136.57 |
1400544000000 | 136.02 |
1400630400000 | 136.71 |
1400716800000 | 137.25 |
1400803200000 | 137.72 |
1401062400000 | 138.2 |
1401148800000 | 138.55 |
1401235200000 | 138.47 |
1401321600000 | 139.04 |
1401408000000 | 139.22 |
1401667200000 | 139.46 |
1401753600000 | 139.37 |
1401840000000 | 139.58 |
1401926400000 | 140.21 |
1402012800000 | 140.99 |
1402272000000 | 141.11 |
1402358400000 | 141.04 |
1402444800000 | 140.75 |
1402531200000 | 140.33 |
1402617600000 | 140.43 |
1402876800000 | 140.38 |
1402963200000 | 140.53 |
1403049600000 | 141.22 |
1403136000000 | 142.11 |
1403222400000 | 141.99 |
1403481600000 | 141.9 |
1403568000000 | 141.17 |
1403654400000 | 141.22 |
1403740800000 | 141.19 |
1403827200000 | 141.47 |
1404086400000 | 141.7 |
1404172800000 | 142.67 |
1404259200000 | 142.88 |
1404345600000 | 143.47 |
1404432000000 | 143.4 |
1404691200000 | 142.69 |
1404777600000 | 141.61 |
1404864000000 | 141.95 |
1404950400000 | 140.98 |
1405036800000 | 141.09 |
1405296000000 | 142.02 |
1405382400000 | 141.58 |
1405468800000 | 142.46 |
1405555200000 | 141.16 |
1405641600000 | 141.85 |
1405900800000 | 141.46 |
1405987200000 | 142.37 |
1406073600000 | 142.65 |
1406160000000 | 142.81 |
1406246400000 | 142.14 |
1406505600000 | 142.12 |
1406592000000 | 141.84 |
1406678400000 | 141.55 |
1406764800000 | 139.48 |
1406851200000 | 138.78 |
1407110400000 | 139.09 |
1407196800000 | 138.13 |
1407283200000 | 137.69 |
1407369600000 | 137 |
1407456000000 | 137.38 |
1407715200000 | 138.35 |
1407801600000 | 138.19 |
1407888000000 | 139.03 |
1407974400000 | 139.62 |
1408060800000 | 139.5 |
1408320000000 | 140.6 |
1408406400000 | 141.26 |
1408492800000 | 141.35 |
1408579200000 | 141.93 |
1408665600000 | 141.45 |
1408924800000 | 142.26 |
1409011200000 | 142.6 |
1409097600000 | 142.77 |
1409184000000 | 142.25 |
1409270400000 | 142.56 |
1409529600000 | 142.54 |
1409616000000 | 142.49 |
1409702400000 | 142.92 |
1409788800000 | 142.7 |
1409875200000 | 142.8 |
1410134400000 | 142.31 |
1410220800000 | 141.44 |
1410307200000 | 141.67 |
1410393600000 | 141.78 |
1410480000000 | 141.21 |
1410739200000 | 141 |
1410825600000 | 141.41 |
1410912000000 | 141.65 |
1410998400000 | 142.33 |
1411084800000 | 142.09 |
1411344000000 | 141.04 |
1411430400000 | 140.22 |
1411516800000 | 140.79 |
1411603200000 | 139.13 |
1411689600000 | 139.53 |
1411948800000 | 139.06 |
1412035200000 | 138.77 |
1412121600000 | 137.21 |
1412208000000 | 136.25 |
1412294400000 | 136.83 |
1412553600000 | 137.23 |
1412640000000 | 135.71 |
1412726400000 | 136.62 |
1412812800000 | 135.03 |
1412899200000 | 132.87 |
1413158400000 | 131.78 |
1413244800000 | 131.51 |
1413331200000 | 130.23 |
1413417600000 | 129.99 |
1413504000000 | 131.73 |
1413763200000 | 132.79 |
1413849600000 | 134.85 |
1413936000000 | 134.65 |
1414022400000 | 135.66 |
1414108800000 | 136.34 |
1414368000000 | 136.3 |
1414454400000 | 137.72 |
1414540800000 | 137.93 |
1414627200000 | 138.2 |
1414713600000 | 139.76 |
1414972800000 | 139.02 |
1415059200000 | 139.07 |
1415145600000 | 139.74 |
1415232000000 | 139.87 |
1415318400000 | 139.76 |
1415577600000 | 140.46 |
1415664000000 | 140.66 |
1415750400000 | 140.55 |
1415836800000 | 140.71 |
1415923200000 | 140.83 |
1416182400000 | 140.62 |
1416268800000 | 141.82 |
1416355200000 | 141.51 |
1416441600000 | 141.59 |
1416528000000 | 142.51 |
1416787200000 | 142.8 |
1416873600000 | 143.04 |
1416960000000 | 143.52 |
1417046400000 | 143.28 |
1417132800000 | 142.98 |
1417392000000 | 142.26 |
1417478400000 | 142.69 |
1417564800000 | 143.02 |
1417651200000 | 142.83 |
1417737600000 | 143.05 |
1417996800000 | 142.15 |
1418083200000 | 141.7 |
1418169600000 | 139.83 |
1418256000000 | 139.93 |
1418342400000 | 138 |
1418601600000 | 136.34 |
1418688000000 | 136.44 |
1418774400000 | 137.71 |
1418860800000 | 140.49 |
1418947200000 | 141.32 |
1419206400000 | 141.85 |
1419292800000 | 141.87 |
1419379200000 | 142.05 |
1419811200000 | 142.49 |
1419897600000 | 141.67 |
1419984000000 | 140.77 |
1420156800000 | 140.35 |
1420416000000 | 137.7 |
1420502400000 | 136.23 |
1420588800000 | 136.85 |
1420675200000 | 139.53 |
1420761600000 | 138.7 |
1421020800000 | 138.18 |
1421107200000 | 138.36 |
1421193600000 | 137.31 |
1421280000000 | 137.1 |
1421366400000 | 138.01 |
1421625600000 | 138.64 |
1421712000000 | 138.91 |
1421798400000 | 139.59 |
1421884800000 | 140.88 |
1421971200000 | 140.67 |
1422230400000 | 141.01 |
1422316800000 | 140.45 |
1422403200000 | 139.15 |
1422489600000 | 139.55 |
1422576000000 | 138.2 |
1422835200000 | 139.54 |
1422921600000 | 141.19 |
1423008000000 | 141.32 |
1423094400000 | 142.33 |
1423180800000 | 141.82 |
1423440000000 | 141.26 |
1423526400000 | 142.22 |
1423612800000 | 141.89 |
1423699200000 | 143.64 |
1423785600000 | 144.59 |
1424044800000 | 144.65 |
1424131200000 | 144.81 |
1424217600000 | 145.19 |
1424304000000 | 145.43 |
1424390400000 | 146.04 |
1424649600000 | 146.32 |
1424736000000 | 146.66 |
1424822400000 | 146.8 |
1424908800000 | 146.62 |
1424995200000 | 146.5 |
1425254400000 | 146.84 |
1425340800000 | 146.15 |
1425427200000 | 145.55 |
1425513600000 | 145.82 |
1425600000000 | 144.16 |
1425859200000 | 144.1 |
1425945600000 | 141.72 |
1426032000000 | 141.65 |
1426118400000 | 143.22 |
1426204800000 | 142.59 |
1426464000000 | 144.27 |
1426550400000 | 143.95 |
1426636800000 | 145.3 |
1426723200000 | 145.12 |
1426809600000 | 147.1 |
1427068800000 | 147.41 |
1427155200000 | 147 |
1427241600000 | 145.66 |
1427328000000 | 144.61 |
1427414400000 | 144.73 |
1427673600000 | 145.74 |
1427760000000 | 144.39 |
1427846400000 | 144.14 |
1427932800000 | 145.14 |
1428364800000 | 146.36 |
1428451200000 | 146.6 |
1428537600000 | 147.07 |
1428624000000 | 147.74 |
1428883200000 | 147.15 |
1428969600000 | 147.8 |
1429056000000 | 148.1 |
1429142400000 | 148.28 |
1429228800000 | 146.81 |
1429488000000 | 147.69 |
1429574400000 | 148.01 |
1429660800000 | 148.43 |
1429747200000 | 148.87 |
1429833600000 | 149.59 |
1430092800000 | 149.85 |
1430179200000 | 149.99 |
1430265600000 | 149.32 |
1430352000000 | 147.91 |
1430438400000 | 148.64 |
1430697600000 | 148.95 |
1430784000000 | 147.56 |
1430870400000 | 147.56 |
1430956800000 | 147.37 |
1431043200000 | 149.61 |
1431302400000 | 149.2 |
1431388800000 | 148.87 |
1431475200000 | 149.44 |
1431561600000 | 150.58 |
1431648000000 | 150.91 |
1431907200000 | 151.11 |
1431993600000 | 150.75 |
1432080000000 | 150.74 |
1432166400000 | 151.34 |
1432252800000 | 150.74 |
1432512000000 | 150.77 |
1432598400000 | 148.87 |
1432684800000 | 149.95 |
1432771200000 | 149.8 |
1432857600000 | 148.8 |
1433116800000 | 148.75 |
1433203200000 | 149.15 |
1433289600000 | 149.85 |
1433376000000 | 148.69 |
1433462400000 | 147.33 |
1433721600000 | 146.72 |
1433808000000 | 146.68 |
1433894400000 | 148.82 |
1433980800000 | 149.12 |
1434067200000 | 148.34 |
1434326400000 | 147.21 |
1434412800000 | 147.75 |
1434499200000 | 147.54 |
1434585600000 | 149.07 |
1434672000000 | 148.62 |
1434931200000 | 150.53 |
1435017600000 | 150.56 |
1435104000000 | 149.71 |
1435190400000 | 149.43 |
1435276800000 | 149.05 |
1435536000000 | 145.79 |
1435622400000 | 145.63 |
1435708800000 | 146.67 |
1435795200000 | 146.62 |
1435881600000 | 146.38 |
1436140800000 | 145.03 |
1436227200000 | 144.51 |
1436313600000 | 143.08 |
1436400000000 | 144.01 |
1436486400000 | 146.22 |
1436745600000 | 147.49 |
1436832000000 | 148.4 |
1436918400000 | 148.34 |
1437004800000 | 149.46 |
1437091200000 | 149.26 |
1437350400000 | 149.43 |
1437436800000 | 149.12 |
1437523200000 | 148.16 |
1437609600000 | 147.94 |
1437696000000 | 146.53 |
1437955200000 | 145.54 |
1438041600000 | 146.57 |
1438128000000 | 147.69 |
1438214400000 | 147.57 |
1438300800000 | 148.16 |
1438560000000 | 147.85 |
1438646400000 | 147.62 |
1438732800000 | 147.87 |
1438819200000 | 147.09 |
1438905600000 | 146.64 |
1439164800000 | 148.3 |
1439251200000 | 146.85 |
1439337600000 | 146.17 |
1439424000000 | 146.23 |
1439510400000 | 146.42 |
1439769600000 | 146.9 |
1439856000000 | 146.6 |
1439942400000 | 145.06 |
1440028800000 | 142.77 |
1440115200000 | 138.93 |
1440374400000 | 133.89 |
1440460800000 | 133.48 |
1440547200000 | 136.17 |
1440633600000 | 138.9 |
1440720000000 | 139.51 |
1440979200000 | 138.51 |
1441065600000 | 134.81 |
1441152000000 | 136.02 |
1441238400000 | 136.68 |
1441324800000 | 134.35 |
1441584000000 | 134.65 |
1441670400000 | 136.96 |
1441756800000 | 137.25 |
1441843200000 | 137.01 |
1441929600000 | 137.15 |
1442188800000 | 136.56 |
1442275200000 | 137.68 |
1442361600000 | 139.33 |
1442448000000 | 139.23 |
1442534400000 | 137.38 |
1442793600000 | 137.25 |
1442880000000 | 134.93 |
1442966400000 | 134.65 |
1443052800000 | 133.82 |
1443139200000 | 134.58 |
1443398400000 | 131.91 |
1443484800000 | 131.06 |
1443571200000 | 133.66 |
1443657600000 | 134.3 |
1443744000000 | 135.78 |
1444003200000 | 138.32 |
1444089600000 | 138.62 |
1444176000000 | 139.56 |
1444262400000 | 140.34 |
1444348800000 | 141.22 |
1444608000000 | 141.27 |
1444694400000 | 140.15 |
1444780800000 | 139.43 |
1444867200000 | 141.4 |
1444953600000 | 142.09 |
1445212800000 | 141.81 |
1445299200000 | 141.67 |
1445385600000 | 141.42 |
1445472000000 | 142.74 |
1445558400000 | 144.27 |
1445817600000 | 144.16 |
1445904000000 | 143.46 |
1445990400000 | 144.95 |
1446076800000 | 144.33 |
1446163200000 | 144.34 |
1446422400000 | 145.06 |
1446508800000 | 145.21 |
1446595200000 | 144.88 |
1446681600000 | 144.76 |
1446768000000 | 144.37 |
1447027200000 | 143.38 |
1447113600000 | 143.32 |
1447200000000 | 143.52 |
1447286400000 | 141.88 |
1447372800000 | 140.43 |
1447632000000 | 141.42 |
1447718400000 | 142.28 |
1447804800000 | 143.51 |
1447891200000 | 144.36 |
1447977600000 | 144.55 |
1448236800000 | 144.08 |
1448323200000 | 143.87 |
1448409600000 | 144.09 |
1448496000000 | 144.67 |
1448582400000 | 144.41 |
1448841600000 | 143.94 |
1448928000000 | 145.21 |
1449014400000 | 144.12 |
1449100800000 | 142.65 |
1449187200000 | 143.97 |
1449446400000 | 143.4 |
1449532800000 | 141.99 |
1449619200000 | 141.51 |
1449705600000 | 141.44 |
1449792000000 | 139.33 |
1450051200000 | 138.79 |
1450137600000 | 139.96 |
1450224000000 | 141.79 |
1450310400000 | 140.75 |
1450396800000 | 138.95 |
1450656000000 | 139.4 |
1450742400000 | 140.3 |
1450828800000 | 142.04 |
1450915200000 | 142.28 |
1451260800000 | 142.01 |
1451347200000 | 143.4 |
1451433600000 | 142.65 |
1451520000000 | 141.5 |
1451865600000 | 138.7 |
1451952000000 | 138.6 |
1452038400000 | 136.87 |
1452124800000 | 134.06 |
1452211200000 | 132.83 |
1452470400000 | 132.52 |
1452556800000 | 132.86 |
1452643200000 | 131.57 |
1452729600000 | 131.76 |
1452816000000 | 129.44 |
1453075200000 | 128.78 |
1453161600000 | 129.4 |
1453248000000 | 126.91 |
1453334400000 | 127.41 |
1453420800000 | 130.8 |
1453680000000 | 129.52 |
1453766400000 | 130.66 |
1453852800000 | 130.43 |
1453939200000 | 130.24 |
1454025600000 | 132.71 |
1454284800000 | 133.11 |
1454371200000 | 130.75 |
1454457600000 | 130.87 |
1454544000000 | 131.58 |
1454630400000 | 129.49 |
1454889600000 | 127.32 |
1454976000000 | 126.46 |
1455062400000 | 126.33 |
1455148800000 | 124.89 |
1455235200000 | 126.29 |
1455494400000 | 127.94 |
1455580800000 | 129.28 |
1455667200000 | 131.22 |
1455753600000 | 131.26 |
1455840000000 | 130.8 |
1456099200000 | 132.41 |
1456185600000 | 130.99 |
1456272000000 | 130.41 |
1456358400000 | 132.14 |
1456444800000 | 132.22 |
1456704000000 | 131.62 |
1456790400000 | 134.04 |
1456876800000 | 135.14 |
1456963200000 | 136.04 |
1457049600000 | 136.81 |
1457308800000 | 136.73 |
1457395200000 | 135.64 |
1457481600000 | 135.94 |
1457568000000 | 135.85 |
1457654400000 | 138.44 |
1457913600000 | 138.63 |
1458000000000 | 137.97 |
1458086400000 | 138.03 |
1458172800000 | 139.89 |
1458259200000 | 140.11 |
1458518400000 | 139.95 |
1458604800000 | 140.03 |
1458691200000 | 139.02 |
1458777600000 | 138.19 |
1459209600000 | 139.5 |
1459296000000 | 141.03 |
1459382400000 | 140.61 |
1459468800000 | 139.79 |
1459728000000 | 139.95 |
1459814400000 | 137.97 |
1459900800000 | 139.26 |
1459987200000 | 138.28 |
1460073600000 | 139.19 |
1460332800000 | 139.24 |
1460419200000 | 140.2 |
1460505600000 | 142.19 |
1460592000000 | 142.81 |
1460678400000 | 142.65 |
1460937600000 | 142.95 |
1461024000000 | 144.55 |
1461110400000 | 144.73 |
1461196800000 | 144.37 |
1461283200000 | 143.96 |
1461542400000 | 143.7 |
1461628800000 | 143.94 |
1461715200000 | 143.84 |
1461801600000 | 143.16 |
1461888000000 | 142.56 |
1462147200000 | 142.97 |
1462233600000 | 141.62 |
1462320000000 | 140.42 |
1462406400000 | 140.17 |
1462492800000 | 140.37 |
1462752000000 | 140.42 |
1462838400000 | 142.08 |
1462924800000 | 141.34 |
1463011200000 | 141.07 |
1463097600000 | 139.91 |
1463356800000 | 141 |
1463443200000 | 140.5 |
1463529600000 | 140.63 |
1463616000000 | 139.43 |
1463702400000 | 140.52 |
1463961600000 | 140.24 |
1464048000000 | 141.85 |
1464134400000 | 143.11 |
1464220800000 | 143.44 |
1464307200000 | 143.81 |
1464566400000 | 143.88 |
1464652800000 | 143.71 |
1464739200000 | 143.54 |
1464825600000 | 143.55 |
1464912000000 | 143.91 |
1465171200000 | 144.48 |
1465257600000 | 145.21 |
1465344000000 | 145.61 |
1465430400000 | 144.65 |
1465516800000 | 142.6 |
1465776000000 | 140.81 |
1465862400000 | 139.43 |
1465948800000 | 139.75 |
1466035200000 | 139.22 |
1466121600000 | 139.99 |
1466380800000 | 142.59 |
1466467200000 | 143.07 |
1466553600000 | 143.01 |
1466640000000 | 145.09 |
1466726400000 | 137.61 |
1466985600000 | 134.22 |
1467072000000 | 136.63 |
1467158400000 | 139.76 |
1467244800000 | 141.26 |
1467331200000 | 141.92 |
1467590400000 | 141.9 |
1467676800000 | 140.56 |
1467763200000 | 140.05 |
1467849600000 | 140.41 |
1467936000000 | 141.96 |
1468195200000 | 143.27 |
1468281600000 | 144.65 |
1468368000000 | 144.98 |
1468454400000 | 145.82 |
1468540800000 | 145.57 |
1468800000000 | 145.89 |
1468886400000 | 145.46 |
1468972800000 | 146.29 |
1469059200000 | 146.12 |
1469145600000 | 146.24 |
1469404800000 | 146.05 |
1469491200000 | 146.19 |
1469577600000 | 146.29 |
1469664000000 | 146.39 |
1469750400000 | 147.72 |
1470009600000 | 147.39 |
1470096000000 | 146.36 |
1470182400000 | 146.05 |
1470268800000 | 146.53 |
1470355200000 | 147.3 |
1470614400000 | 147.66 |
1470700800000 | 148.5 |
1470787200000 | 148.46 |
1470873600000 | 149.24 |
1470960000000 | 149.29 |
1471219200000 | 149.59 |
1471305600000 | 148.91 |
1471392000000 | 148.95 |
1471478400000 | 149.39 |
1471564800000 | 149.01 |
1471824000000 | 149.12 |
1471910400000 | 149.68 |
1471996800000 | 149.12 |
1472083200000 | 148.76 |
1472169600000 | 148.68 |
1472428800000 | 148.59 |
1472515200000 | 148.51 |
1472601600000 | 148.18 |
1472688000000 | 148.56 |
1472774400000 | 149.46 |
1473033600000 | 149.7 |
1473120000000 | 150.43 |
1473206400000 | 150.63 |
1473292800000 | 150.35 |
1473379200000 | 147.29 |
1473638400000 | 147.81 |
1473724800000 | 146.11 |
1473811200000 | 145.92 |
1473897600000 | 146.93 |
1473984000000 | 146.21 |
1474243200000 | 146.81 |
1474329600000 | 146.86 |
1474416000000 | 148.46 |
1474502400000 | 150.12 |
1474588800000 | 149.18 |
1474848000000 | 147.9 |
1474934400000 | 148.37 |
1475020800000 | 148.94 |
1475107200000 | 148.49 |
1475193600000 | 148.97 |
1475452800000 | 148.75 |
1475539200000 | 148.38 |
1475625600000 | 148.67 |
1475712000000 | 148.5 |
1475798400000 | 147.98 |
1476057600000 | 148.53 |
1476144000000 | 146.91 |
1476230400000 | 146.43 |
1476316800000 | 145.9 |
1476403200000 | 146.3 |
1476662400000 | 145.75 |
1476748800000 | 146.91 |
1476835200000 | 147.43 |
1476921600000 | 147.2 |
1477008000000 | 146.92 |
1477267200000 | 147.32 |
1477353600000 | 146.85 |
1477440000000 | 146.7 |
1477526400000 | 146.26 |
1477612800000 | 145.81 |
1477872000000 | 145.77 |
1477958400000 | 145.16 |
1478044800000 | 144.27 |
1478131200000 | 143.78 |
1478217600000 | 143.15 |
1478476800000 | 145.31 |
1478563200000 | 145.84 |
1478649600000 | 146.12 |
1478736000000 | 146.77 |
1478822400000 | 146.42 |
1479081600000 | 146.02 |
1479168000000 | 146.85 |
1479254400000 | 146.65 |
1479340800000 | 147.44 |
1479427200000 | 146.61 |
1479686400000 | 147.68 |
1479772800000 | 147.87 |
1479859200000 | 147.49 |
1479945600000 | 147.84 |
1480032000000 | 148.52 |
1480291200000 | 147.79 |
1480377600000 | 148.05 |
1480464000000 | 147.81 |
1480550400000 | 147.47 |
1480636800000 | 147.48 |
1480896000000 | 148.23 |
1480982400000 | 149.14 |
1481068800000 | 151.13 |
1481155200000 | 151.49 |
1481241600000 | 152.1 |
1481500800000 | 152.08 |
1481587200000 | 153.36 |
1481673600000 | 152.57 |
1481760000000 | 151.68 |
1481846400000 | 151.7 |
1482105600000 | 152.05 |
1482192000000 | 152.24 |
1482278400000 | 152.16 |
1482364800000 | 151.98 |
1482451200000 | 152.12 |
1482796800000 | 152.23 |
1482883200000 | 151.44 |
1482969600000 | 151.68 |
1483056000000 | 151.57 |
1483315200000 | 151.76 |
1483401600000 | 152.08 |
1483488000000 | 153.59 |
1483574400000 | 154.38 |
1483660800000 | 154.45 |
1483920000000 | 153.92 |
1484006400000 | 154.17 |
1484092800000 | 153.97 |
1484179200000 | 154.53 |
1484265600000 | 154.95 |
1484524800000 | 154.49 |
1484611200000 | 154.46 |
1484697600000 | 154.68 |
1484784000000 | 153.82 |
1484870400000 | 154.45 |
1485129600000 | 154.33 |
1485216000000 | 155 |
1485302400000 | 156.34 |
1485388800000 | 156.18 |
1485475200000 | 156.2 |
1485734400000 | 155.27 |
1485820800000 | 155.29 |
1485907200000 | 155.46 |
1485993600000 | 155.6 |
1486080000000 | 156.48 |
1486339200000 | 155.82 |
1486425600000 | 155.76 |
1486512000000 | 156.26 |
1486598400000 | 156.69 |
1486684800000 | 157.29 |
1486944000000 | 158.05 |
1487030400000 | 158.06 |
1487116800000 | 159.02 |
1487203200000 | 159.36 |
1487289600000 | 159.33 |
1487548800000 | 159.37 |
1487635200000 | 159.83 |
1487721600000 | 159.83 |
1487808000000 | 160.14 |
1487894400000 | 159.69 |
1488153600000 | 159.7 |
1488240000000 | 159.45 |
1488326400000 | 160.93 |
1488412800000 | 160.34 |
1488499200000 | 160.37 |
1488758400000 | 160.1 |
1488844800000 | 159.63 |
1488931200000 | 159.21 |
1489017600000 | 159.35 |
1489104000000 | 160.3 |
1489363200000 | 160.66 |
1489449600000 | 160.03 |
1489536000000 | 160.93 |
1489622400000 | 161.99 |
1489708800000 | 161.9 |
1489968000000 | 161.73 |
1490054400000 | 160.6 |
1490140800000 | 160.23 |
1490227200000 | 160.53 |
1490313600000 | 160.64 |
1490572800000 | 160.6 |
1490659200000 | 161.84 |
1490745600000 | 161.72 |
1490832000000 | 162.06 |
1490918400000 | 161.53 |
1491177600000 | 161.11 |
1491264000000 | 161.19 |
1491350400000 | 160.85 |
1491436800000 | 160.9 |
1491523200000 | 160.8 |
1491782400000 | 160.96 |
1491868800000 | 161.08 |
1491955200000 | 160.68 |
1492041600000 | 159.88 |
1492473600000 | 160.25 |
1492560000000 | 160.14 |
1492646400000 | 161.22 |
1492732800000 | 160.82 |
1492992000000 | 163.5 |
1493078400000 | 164.46 |
1493164800000 | 164.54 |
1493251200000 | 164.47 |
1493337600000 | 164.23 |
1493596800000 | 164.65 |
1493683200000 | 165.05 |
1493769600000 | 164.82 |
1493856000000 | 165.17 |
1493942400000 | 166.06 |
1494201600000 | 166.23 |
1494288000000 | 165.89 |
1494374400000 | 166.15 |
1494460800000 | 165.8 |
1494547200000 | 165.99 |
1494806400000 | 166.74 |
1494892800000 | 167.25 |
1494979200000 | 165.23 |
1495065600000 | 165.05 |
1495152000000 | 166.25 |
1495411200000 | 167.14 |
1495497600000 | 167.31 |
1495584000000 | 167.36 |
1495670400000 | 167.92 |
1495756800000 | 167.72 |
1496016000000 | 167.66 |
1496102400000 | 167.56 |
1496188800000 | 167.75 |
1496275200000 | 168.75 |
1496361600000 | 169.9 |
1496620800000 | 169.62 |
1496707200000 | 169.07 |
1496793600000 | 169.21 |
1496880000000 | 168.92 |
1496966400000 | 168.83 |
1497225600000 | 168.49 |
1497312000000 | 169.42 |
1497398400000 | 169.61 |
1497484800000 | 168.27 |
1497571200000 | 168.87 |
1497830400000 | 170.05 |
1497916800000 | 168.82 |
1498003200000 | 168.58 |
1498089600000 | 168.77 |
1498176000000 | 169.06 |
1498435200000 | 169.28 |
1498521600000 | 168.53 |
1498608000000 | 169.81 |
1498694400000 | 168.82 |
1498780800000 | 168.53 |
1499040000000 | 168.92 |
1499126400000 | 168.77 |
1499212800000 | 168.89 |
1499299200000 | 167.98 |
1499385600000 | 168.23 |
1499644800000 | 168.62 |
1499731200000 | 168.47 |
1499817600000 | 170.01 |
1499904000000 | 170.43 |
1499990400000 | 171.45 |
1500249600000 | 171.54 |
1500336000000 | 171.55 |
1500422400000 | 172.23 |
1500508800000 | 172.7 |
1500595200000 | 172.21 |
1500854400000 | 171.85 |
1500940800000 | 172.43 |
1501027200000 | 172.49 |
1501113600000 | 172.68 |
1501200000000 | 172.46 |
1501459200000 | 172.61 |
1501545600000 | 173.48 |
1501632000000 | 173.54 |
1501718400000 | 173.46 |
1501804800000 | 173.39 |
1502064000000 | 173.8 |
1502150400000 | 173.41 |
1502236800000 | 172.96 |
1502323200000 | 171.21 |
1502409600000 | 170.96 |
1502668800000 | 172.26 |
1502755200000 | 171.96 |
1502841600000 | 172.41 |
1502928000000 | 170.94 |
1503014400000 | 170.39 |
1503273600000 | 170.53 |
1503360000000 | 171.61 |
1503446400000 | 171.37 |
1503532800000 | 171.09 |
1503619200000 | 171.65 |
1503878400000 | 171.85 |
1503964800000 | 171.7 |
1504051200000 | 171.89 |
1504137600000 | 173 |
1504224000000 | 173.61 |
1504483200000 | 173.38 |
1504569600000 | 172.7 |
1504656000000 | 173.12 |
1504742400000 | 173.68 |
1504828800000 | 173.74 |
1505088000000 | 175.29 |
1505174400000 | 175.91 |
1505260800000 | 175.82 |
1505347200000 | 175.56 |
1505433600000 | 175.94 |
1505692800000 | 176.19 |
1505779200000 | 176.77 |
1505865600000 | 177.01 |
1505952000000 | 176.22 |
1506038400000 | 176.69 |
1506297600000 | 176.21 |
1506384000000 | 175.61 |
1506470400000 | 176.11 |
1506556800000 | 176.66 |
1506643200000 | 177.4 |
1506902400000 | 177.72 |
1506988800000 | 178.22 |
1507075200000 | 178.3 |
1507161600000 | 178.7 |
1507248000000 | 178.51 |
1507507200000 | 178.39 |
1507593600000 | 179.16 |
1507680000000 | 179.38 |
1507766400000 | 179.31 |
1507852800000 | 179.81 |
1508112000000 | 180 |
1508198400000 | 179.7 |
1508284800000 | 180.05 |
1508371200000 | 180.35 |
1508457600000 | 180.42 |
1508716800000 | 179.97 |
1508803200000 | 180.11 |
1508889600000 | 179.44 |
1508976000000 | 179.67 |
1509062400000 | 180.2 |
1509321600000 | 180.27 |
1509408000000 | 180.51 |
1509494400000 | 180.96 |
1509580800000 | 181.14 |
1509667200000 | 181.31 |
1509926400000 | 181.37 |
1510012800000 | 181.45 |
1510099200000 | 181.8 |
1510185600000 | 181.08 |
1510272000000 | 181.01 |
1510531200000 | 180.51 |
1510617600000 | 180.19 |
1510704000000 | 179.23 |
1510790400000 | 180.63 |
1510876800000 | 180.46 |
1511136000000 | 180.71 |
1511222400000 | 181.71 |
1511308800000 | 182.05 |
1511395200000 | 182.35 |
1511481600000 | 182.88 |
1511740800000 | 182.45 |
1511827200000 | 183.38 |
1511913600000 | 183.45 |
1512000000000 | 184.5 |
1512086400000 | 183.76 |
1512345600000 | 183.95 |
1512432000000 | 183.3 |
1512518400000 | 182.61 |
1512604800000 | 183.08 |
1512691200000 | 184.01 |
1512950400000 | 184.79 |
1513036800000 | 184.93 |
1513123200000 | 185.01 |
1513209600000 | 184.43 |
1513296000000 | 185.02 |
1513555200000 | 186.79 |
1513641600000 | 186.15 |
1513728000000 | 186.13 |
1513814400000 | 186.6 |
1513900800000 | 186.5 |
1514332800000 | 186.85 |
1514419200000 | 187.2 |
1514505600000 | 186.97 |
1514851200000 | 188.09 |
1514937600000 | 188.85 |
1515024000000 | 190.58 |
1515110400000 | 191.78 |
1515369600000 | 191.78 |
1515456000000 | 192.18 |
1515542400000 | 192.21 |
1515628800000 | 192.94 |
1515715200000 | 194.12 |
1515974400000 | 194.93 |
1516060800000 | 194.49 |
1516147200000 | 195.44 |
1516233600000 | 195.21 |
1516320000000 | 196.14 |
1516579200000 | 197.28 |
1516665600000 | 198.08 |
1516752000000 | 198.27 |
1516838400000 | 198.33 |
1516924800000 | 199.57 |
1517184000000 | 198.23 |
1517270400000 | 196.37 |
1517356800000 | 196.2 |
1517443200000 | 196.37 |
1517529600000 | 192.64 |
1517788800000 | 186.87 |
1517875200000 | 186.12 |
1517961600000 | 186.4 |
1518048000000 | 181.71 |
1518134400000 | 182.17 |
1518393600000 | 184.28 |
1518480000000 | 184.62 |
1518566400000 | 186.84 |
1518652800000 | 189.03 |
1518739200000 | 189.73 |
1518998400000 | 189.54 |
1519084800000 | 188.75 |
1519171200000 | 188.03 |
1519257600000 | 188 |
1519344000000 | 190.02 |
1519603200000 | 191.72 |
1519689600000 | 190.14 |
1519776000000 | 188.11 |
1519862400000 | 185.67 |
1519948800000 | 185.5 |
1520208000000 | 186.86 |
1520294400000 | 188 |
1520380800000 | 187.86 |
1520467200000 | 188.7 |
1520553600000 | 190.72 |
1520812800000 | 191.27 |
1520899200000 | 190.46 |
1520985600000 | 189.56 |
1521072000000 | 189.53 |
1521158400000 | 189.68 |
1521417600000 | 187.67 |
1521504000000 | 187.63 |
1521590400000 | 187.45 |
1521676800000 | 184.37 |
1521763200000 | 181.1 |
1522022400000 | 183.79 |
1522108800000 | 182.9 |
1522195200000 | 182.45 |
1522281600000 | 183.94 |
1522713600000 | 182.54 |
1522800000000 | 183.61 |
1522886400000 | 185.36 |
1522972800000 | 183.13 |
1523232000000 | 183.97 |
1523318400000 | 186.61 |
1523404800000 | 185.94 |
1523491200000 | 186.66 |
1523577600000 | 186.59 |
1523836800000 | 187.55 |
1523923200000 | 188.84 |
1524009600000 | 189.52 |
1524096000000 | 188.89 |
1524182400000 | 187.45 |
1524441600000 | 187.24 |
1524528000000 | 186.15 |
1524614400000 | 185.65 |
1524700800000 | 187 |
1524787200000 | 187.35 |
1525046400000 | 186.54 |
1525132800000 | 186.31 |
1525219200000 | 185.72 |
1525305600000 | 185.28 |
1525392000000 | 186.89 |
1525651200000 | 187.54 |
1525737600000 | 187.45 |
1525824000000 | 188.72 |
1525910400000 | 190.07 |
1525996800000 | 191.07 |
1526256000000 | 191.53 |
1526342400000 | 190.06 |
1526428800000 | 190.32 |
1526515200000 | 190.68 |
1526601600000 | 190.28 |
1526860800000 | 191.11 |
1526947200000 | 191.1 |
1527033600000 | 190.31 |
1527120000000 | 189.84 |
1527206400000 | 189.18 |
1527465600000 | 188.84 |
1527552000000 | 186.64 |
1527638400000 | 188.08 |
1527724800000 | 187.47 |
1527811200000 | 188.95 |
1528070400000 | 190.2 |
1528156800000 | 189.9 |
1528243200000 | 191.54 |
1528329600000 | 191.69 |
1528416000000 | 191.63 |
1528675200000 | 192.3 |
1528761600000 | 192.35 |
1528848000000 | 191.9 |
1528934400000 | 192 |
1529020800000 | 191.21 |
1529280000000 | 190.39 |
1529366400000 | 188.96 |
1529452800000 | 189.46 |
1529539200000 | 188.5 |
1529625600000 | 189.37 |
1529884800000 | 186.81 |
1529971200000 | 187.01 |
1530057600000 | 185.99 |
1530144000000 | 186.1 |
1530230400000 | 187.02 |
1530489600000 | 186.19 |
1530576000000 | 186.26 |
1530662400000 | 186.24 |
1530748800000 | 187.53 |
1530835200000 | 189.1 |
1531094400000 | 190.74 |
1531180800000 | 191.08 |
1531267200000 | 189.27 |
1531353600000 | 190.45 |
1531440000000 | 190.88 |
1531699200000 | 190.77 |
1531785600000 | 191.23 |
1531872000000 | 191.54 |
1531958400000 | 191 |
1532044800000 | 191.43 |
1532304000000 | 191.45 |
1532390400000 | 192.49 |
1532476800000 | 193.41 |
1532563200000 | 193.47 |
1532649600000 | 192.96 |
1532908800000 | 192.45 |
1532995200000 | 192.81 |
1533081600000 | 192.52 |
1533168000000 | 192.24 |
1533254400000 | 193.05 |
1533513600000 | 193.08 |
1533600000000 | 193.97 |
1533686400000 | 193.93 |
1533772800000 | 193.76 |
1533859200000 | 191.55 |
1534118400000 | 190.38 |
1534204800000 | 191.26 |
1534291200000 | 189.44 |
1534377600000 | 190.83 |
1534464000000 | 191.46 |
1534723200000 | 192.1 |
1534809600000 | 192.77 |
1534896000000 | 193.27 |
1534982400000 | 192.67 |
1535068800000 | 193.78 |
1535328000000 | 195.45 |
1535414400000 | 195.73 |
1535500800000 | 196.38 |
1535587200000 | 195.57 |
1535673600000 | 195.09 |
1535932800000 | 194.85 |
1536019200000 | 193.73 |
1536105600000 | 192.87 |
1536192000000 | 192.08 |
1536278400000 | 191.44 |
1536537600000 | 191.97 |
1536624000000 | 192.34 |
1536710400000 | 192.69 |
1536796800000 | 193.71 |
1536883200000 | 194.13 |
1537142400000 | 193.77 |
1537228800000 | 194.73 |
1537315200000 | 195.36 |
1537401600000 | 197.07 |
1537488000000 | 197.56 |
1537747200000 | 196.95 |
1537833600000 | 196.99 |
1537920000000 | 196.7 |
1538006400000 | 196.5 |
1538092800000 | 195.95 |
1538352000000 | 196.36 |
1538438400000 | 195.91 |
1538524800000 | 195.86 |
1538611200000 | 194.29 |
1538697600000 | 192.99 |
1538956800000 | 192.23 |
1539043200000 | 191.76 |
1539129600000 | 187.64 |
1539216000000 | 183.69 |
1539302400000 | 185.25 |
1539561600000 | 184.37 |
1539648000000 | 187.58 |
1539734400000 | 187.4 |
1539820800000 | 185.26 |
1539907200000 | 185.1 |
1540166400000 | 184.27 |
1540252800000 | 182.35 |
1540339200000 | 178.52 |
1540425600000 | 179.75 |
1540512000000 | 177.9 |
1540771200000 | 177.68 |
1540857600000 | 179.52 |
1540944000000 | 181.72 |
1541030400000 | 183.24 |
1541116800000 | 182.97 |
1541376000000 | 183.23 |
1541462400000 | 184.11 |
1541548800000 | 187.01 |
1541635200000 | 187.05 |
1541721600000 | 185.38 |
1541980800000 | 182.41 |
1542067200000 | 182.26 |
1542153600000 | 181.39 |
1542240000000 | 182.37 |
1542326400000 | 182.94 |
1542585600000 | 181.15 |
1542672000000 | 178.1 |
1542758400000 | 178.9 |
1542844800000 | 178.87 |
1542931200000 | 178.12 |
1543190400000 | 180.2 |
1543276800000 | 180.35 |
1543363200000 | 182.78 |
1543449600000 | 183.24 |
1543536000000 | 183.85 |
1543795200000 | 186 |
1543881600000 | 181.77 |
1543968000000 | 180.94 |
1544054400000 | 179.14 |
1544140800000 | 176.96 |
1544400000000 | 175.66 |
1544486400000 | 175.84 |
1544572800000 | 177.82 |
1544659200000 | 177.79 |
1544745600000 | 175.15 |
1545004800000 | 172.82 |
1545091200000 | 172.19 |
1545177600000 | 171.04 |
1545264000000 | 168.26 |
1545350400000 | 165.95 |
1545609600000 | 163.28 |
1545868800000 | 168.21 |
1545955200000 | 169.09 |
1546214400000 | 170.24 |
1546387200000 | 169.9 |
1546473600000 | 167.48 |
1546560000000 | 171.87 |
1546819200000 | 173.34 |
1546905600000 | 174.67 |
1546992000000 | 176.16 |
1547078400000 | 176.73 |
1547164800000 | 176.74 |
1547424000000 | 176 |
1547510400000 | 177.23 |
1547596800000 | 177.52 |
1547683200000 | 178.22 |
1547769600000 | 180.55 |
1548028800000 | 180.58 |
1548115200000 | 178.84 |
1548201600000 | 178.87 |
1548288000000 | 179.17 |
1548374400000 | 180.86 |
1548633600000 | 179.67 |
1548720000000 | 179.7 |
1548806400000 | 181.39 |
1548892800000 | 182.91 |
1548979200000 | 183.16 |
1549238400000 | 183.83 |
1549324800000 | 185.04 |
1549411200000 | 184.79 |
1549497600000 | 182.84 |
1549584000000 | 182.21 |
1549843200000 | 182.28 |
1549929600000 | 184.29 |
1550016000000 | 185.11 |
1550102400000 | 184.69 |
1550188800000 | 186.48 |
1550448000000 | 187.13 |
1550534400000 | 187.36 |
1550620800000 | 188.07 |
1550707200000 | 187.66 |
1550793600000 | 188.45 |
1551052800000 | 188.96 |
1551139200000 | 189.04 |
1551225600000 | 188.99 |
1551312000000 | 188.51 |
1551398400000 | 189.39 |
1551657600000 | 188.87 |
1551744000000 | 188.58 |
1551830400000 | 187.8 |
1551916800000 | 186.32 |
1552003200000 | 185.31 |
1552262400000 | 187.45 |
1552348800000 | 188.36 |
1552435200000 | 189.47 |
1552521600000 | 189.7 |
1552608000000 | 190.87 |
1552867200000 | 191.63 |
1552953600000 | 191.94 |
1553040000000 | 191.02 |
1553126400000 | 192.44 |
1553212800000 | 189.57 |
1553472000000 | 188.69 |
1553558400000 | 190.15 |
1553644800000 | 189.63 |
1553731200000 | 189.71 |
1553817600000 | 190.93 |
1554076800000 | 193.16 |
1554163200000 | 193.27 |
1554249600000 | 194.52 |
1554336000000 | 194.51 |
1554422400000 | 195.12 |
1554681600000 | 195.42 |
1554768000000 | 194.62 |
1554854400000 | 195.13 |
1554940800000 | 195.08 |
1555027200000 | 196.22 |
1555286400000 | 196.49 |
1555372800000 | 196.65 |
1555459200000 | 196.63 |
1555545600000 | 196.57 |
1555977600000 | 197.64 |
1556064000000 | 197.23 |
1556150400000 | 196.99 |
1556236800000 | 197.59 |
1556496000000 | 197.83 |
1556582400000 | 198.26 |
1556668800000 | 197.55 |
1556755200000 | 196.82 |
1556841600000 | 198.23 |
1557100800000 | 197.26 |
1557187200000 | 194.49 |
1557273600000 | 194.17 |
1557360000000 | 193.01 |
1557446400000 | 193.66 |
1557705600000 | 190.14 |
1557792000000 | 191.31 |
1557878400000 | 192.37 |
1557964800000 | 193.82 |
1558051200000 | 193.02 |
1558310400000 | 192.01 |
1558396800000 | 193.25 |
1558483200000 | 192.68 |
1558569600000 | 190.54 |
1558656000000 | 191.27 |
1558915200000 | 191.4 |
1559001600000 | 190.39 |
1559088000000 | 188.7 |
1559174400000 | 188.91 |
1559260800000 | 187.11 |
1559520000000 | 187.14 |
1559606400000 | 190.04 |
1559692800000 | 191.79 |
1559779200000 | 192.54 |
1559865600000 | 194.66 |
1560124800000 | 195.41 |
1560211200000 | 195.96 |
1560297600000 | 195.42 |
1560384000000 | 195.61 |
1560470400000 | 195.09 |
1560729600000 | 194.99 |
1560816000000 | 196.77 |
1560902400000 | 197.86 |
1560988800000 | 199.9 |
1561075200000 | 199.4 |
1561334400000 | 199.5 |
1561420800000 | 198.2 |
1561507200000 | 197.78 |
1561593600000 | 198.59 |
1561680000000 | 199.77 |
1561939200000 | 201.14 |
1562025600000 | 201.64 |
1562112000000 | 202.98 |
1562198400000 | 203.21 |
1562284800000 | 202.26 |
1562544000000 | 201.24 |
1562630400000 | 200.99 |
1562716800000 | 201.69 |
1562803200000 | 202.18 |
1562889600000 | 202.93 |
1563148800000 | 203.1 |
1563235200000 | 202.57 |
1563321600000 | 201.65 |
1563408000000 | 201.61 |
1563494400000 | 201.37 |
1563753600000 | 201.71 |
1563840000000 | 202.86 |
1563926400000 | 203.7 |
1564012800000 | 202.75 |
1564099200000 | 203.46 |
1564358400000 | 203.28 |
1564444800000 | 202.47 |
1564531200000 | 201.08 |
1564617600000 | 199.9 |
1564704000000 | 197.67 |
1564963200000 | 192.89 |
1565049600000 | 193.82 |
1565136000000 | 194.36 |
1565222400000 | 197.35 |
1565308800000 | 196.38 |
1565568000000 | 194.83 |
1565654400000 | 196.26 |
1565740800000 | 192.08 |
1565827200000 | 191.64 |
1565913600000 | 194.06 |
1566172800000 | 196.25 |
1566259200000 | 195.22 |
1566345600000 | 196.68 |
1566432000000 | 196.36 |
1566518400000 | 193.14 |
1566777600000 | 194.06 |
1566864000000 | 194.2 |
1566950400000 | 194.79 |
1567036800000 | 196.74 |
1567123200000 | 197.37 |
1567382400000 | 197.17 |
1567468800000 | 196.27 |
1567555200000 | 198.42 |
1567641600000 | 200.81 |
1567728000000 | 201.32 |
1567987200000 | 201.34 |
1568073600000 | 201.32 |
1568160000000 | 202.67 |
1568246400000 | 203.4 |
1568332800000 | 203.91 |
1568592000000 | 202.9 |
1568678400000 | 203.45 |
1568764800000 | 203.4 |
1568851200000 | 203.86 |
1568937600000 | 203.31 |
1569196800000 | 202.94 |
1569283200000 | 202.05 |
1569369600000 | 202 |
1569456000000 | 202.11 |
1569542400000 | 201.63 |
1569801600000 | 201.97 |
1569888000000 | 200 |
1569974400000 | 196.46 |
1570060800000 | 197.32 |
1570147200000 | 199.38 |
1570406400000 | 199.26 |
1570492800000 | 196.78 |
1570579200000 | 198.11 |
1570665600000 | 199.34 |
1570752000000 | 202.21 |
1571011200000 | 201.81 |
1571097600000 | 203.91 |
1571184000000 | 203.79 |
1571270400000 | 204.4 |
1571356800000 | 204.1 |
1571616000000 | 205.38 |
1571702400000 | 204.85 |
1571788800000 | 205.19 |
1571875200000 | 205.8 |
1571961600000 | 206.55 |
1572220800000 | 207.34 |
1572307200000 | 207.48 |
1572393600000 | 207.84 |
1572480000000 | 207.65 |
1572566400000 | 209.26 |
1572825600000 | 210.14 |
1572912000000 | 209.92 |
1572998400000 | 210.14 |
1573084800000 | 210.88 |
1573171200000 | 211.02 |
1573430400000 | 210.82 |
1573516800000 | 211.16 |
1573603200000 | 211.06 |
1573689600000 | 210.73 |
1573776000000 | 212.4 |
1574035200000 | 212.69 |
1574121600000 | 212.65 |
1574208000000 | 211.62 |
1574294400000 | 211.18 |
1574380800000 | 211.43 |
1574640000000 | 213 |
1574726400000 | 213.39 |
1574812800000 | 214.09 |
1574899200000 | 213.99 |
1574985600000 | 213.17 |
1575244800000 | 211.9 |
1575331200000 | 210.65 |
1575417600000 | 211.86 |
1575504000000 | 212.26 |
1575590400000 | 213.94 |
1575849600000 | 213.64 |
1575936000000 | 213.44 |
1576022400000 | 213.9 |
1576108800000 | 215.34 |
1576195200000 | 216.51 |
1576454400000 | 218.21 |
1576540800000 | 217.98 |
1576627200000 | 217.69 |
1576713600000 | 218.3 |
1576800000000 | 219.22 |
1577059200000 | 219.31 |
1577145600000 | 219.46 |
1577404800000 | 220.86 |
1577664000000 | 219.83 |
1577750400000 | 220.29 |
1577923200000 | 222.04 |
1578009600000 | 220.67 |
1578268800000 | 220.63 |
1578355200000 | 220.48 |
1578441600000 | 220.85 |
1578528000000 | 222.12 |
1578614400000 | 221.94 |
1578873600000 | 222.88 |
1578960000000 | 222.97 |
1579046400000 | 223.22 |
1579132800000 | 224.49 |
1579219200000 | 225.4 |
1579478400000 | 225.33 |
1579564800000 | 224.82 |
1579651200000 | 225 |
1579737600000 | 224.43 |
1579824000000 | 223.51 |
1580083200000 | 219.74 |
1580169600000 | 221.25 |
1580256000000 | 221.36 |
1580342400000 | 221.12 |
1580428800000 | 218.47 |
1580688000000 | 219.27 |
1580774400000 | 222.45 |
1580860800000 | 224.52 |
1580947200000 | 225.72 |
1581033600000 | 224.69 |
1581292800000 | 225.47 |
1581379200000 | 226.15 |
1581465600000 | 227.51 |
1581552000000 | 227.08 |
1581638400000 | 227.2 |
1581897600000 | 227.12 |
1581984000000 | 226.2 |
1582070400000 | 227.24 |
1582156800000 | 226.07 |
1582243200000 | 224.39 |
1582502400000 | 217.7 |
1582588800000 | 212.08 |
1582675200000 | 211.14 |
1582761600000 | 203.65 |
1582848000000 | 200.27 |
1583107200000 | 206.87 |
1583193600000 | 203.99 |
1583280000000 | 209.55 |
1583366400000 | 205.25 |
1583452800000 | 201.23 |
1583712000000 | 187.1 |
1583798400000 | 192.06 |
1583884800000 | 185.15 |
1583971200000 | 166.9 |
1584057600000 | 176.27 |
1584316800000 | 160.07 |
1584403200000 | 166.28 |
1584489600000 | 158.16 |
1584576000000 | 159.48 |
1584662400000 | 155.77 |
1584921600000 | 151.39 |
1585008000000 | 164.38 |
1585094400000 | 168.32 |
1585180800000 | 176.4 |
1585267200000 | 172.09 |
1585526400000 | 176.41 |
1585612800000 | 174.85 |
1585699200000 | 168.3 |
1585785600000 | 170.22 |
1585872000000 | 167.78 |
1586131200000 | 177.36 |
1586217600000 | 178.92 |
1586304000000 | 182.86 |
1586390400000 | 185.54 |
1586822400000 | 189.23 |
1586908800000 | 184.83 |
1586995200000 | 185.3 |
1587081600000 | 190.09 |
1587340800000 | 188.04 |
1587427200000 | 182.21 |
1587513600000 | 185.63 |
1587600000000 | 186.22 |
1587686400000 | 187.42 |
1587945600000 | 190.81 |
1588032000000 | 190.89 |
1588118400000 | 195.36 |
1588204800000 | 193.93 |
1588291200000 | 189.53 |
1588550400000 | 188.68 |
1588636800000 | 190.67 |
1588723200000 | 189.9 |
1588809600000 | 191.65 |
1588896000000 | 195.07 |
1589155200000 | 195.05 |
1589241600000 | 192.77 |
1589328000000 | 189.52 |
1589414400000 | 189.5 |
1589500800000 | 190.3 |
1589760000000 | 195.78 |
1589846400000 | 195.32 |
1589932800000 | 198.34 |
1590019200000 | 196.5 |
1590105600000 | 196.21 |
1590364800000 | 197.3 |
1590451200000 | 200.35 |
1590537600000 | 202.28 |
1590624000000 | 203.57 |
1590710400000 | 203.54 |
1590969600000 | 205.02 |
1591056000000 | 207.29 |
1591142400000 | 210.66 |
1591228800000 | 210.5 |
1591315200000 | 215.07 |
1591574400000 | 216.94 |
1591660800000 | 216.01 |
1591747200000 | 215.41 |
1591833600000 | 204.93 |
1591920000000 | 205.69 |
1592179200000 | 206.07 |
1592265600000 | 210.81 |
1592352000000 | 210.74 |
1592438400000 | 210.53 |
1592524800000 | 210.03 |
1592784000000 | 210.78 |
1592870400000 | 212.73 |
1592956800000 | 207.48 |
1593043200000 | 208.66 |
1593129600000 | 205.56 |
1593388800000 | 207.24 |
1593475200000 | 209.63 |
1593561600000 | 210.19 |
1593648000000 | 211.87 |
1593734400000 | 211.77 |
1593993600000 | 215.32 |
1594080000000 | 213.34 |
1594166400000 | 214.04 |
1594252800000 | 212.85 |
1594339200000 | 214.41 |
1594598400000 | 214.27 |
1594684800000 | 215.75 |
1594771200000 | 218.63 |
1594857600000 | 217.59 |
1594944000000 | 218.1 |
1595203200000 | 219.64 |
1595289600000 | 220.66 |
1595376000000 | 221.29 |
1595462400000 | 219.64 |
1595548800000 | 217.93 |
1595808000000 | 219.97 |
1595894400000 | 218.85 |
1595980800000 | 220.56 |
1596067200000 | 218.94 |
1596153600000 | 218.93 |
1596412800000 | 221.05 |
1596499200000 | 222.3 |
1596585600000 | 224.02 |
1596672000000 | 224.44 |
1596758400000 | 224.09 |
1597017600000 | 224.58 |
1597104000000 | 224.85 |
1597190400000 | 228.03 |
1597276800000 | 228 |
1597363200000 | 227.44 |
1597622400000 | 228.42 |
1597708800000 | 228.7 |
1597795200000 | 228.47 |
1597881600000 | 227.9 |
1597968000000 | 228.34 |
1598227200000 | 230.75 |
1598313600000 | 231.33 |
1598400000000 | 233.48 |
1598486400000 | 233.26 |
1598572800000 | 234.77 |
1598832000000 | 234.61 |
1598918400000 | 235.44 |
1599004800000 | 237.92 |
1599091200000 | 231.72 |
1599177600000 | 229.27 |
1599436800000 | 230.24 |
1599523200000 | 225.25 |
1599609600000 | 228.89 |
1599696000000 | 226.76 |
1599782400000 | 226.85 |
1600041600000 | 229.62 |
1600128000000 | 230.59 |
1600214400000 | 230.22 |
1600300800000 | 228.42 |
1600387200000 | 227.02 |
1600646400000 | 223.23 |
1600732800000 | 224.16 |
1600819200000 | 220.89 |
1600905600000 | 220.26 |
1600992000000 | 222.62 |
1601251200000 | 226.48 |
1601337600000 | 226.15 |
1601424000000 | 226.85 |
1601510400000 | 227.84 |
1601596800000 | 226.11 |
1601856000000 | 230.05 |
1601942400000 | 228.29 |
1602028800000 | 230.53 |
1602115200000 | 232.29 |
1602201600000 | 234.18 |
1602460800000 | 236.9 |
1602547200000 | 235.64 |
1602633600000 | 234.81 |
1602720000000 | 232.89 |
1602806400000 | 233.48 |
1603065600000 | 231.56 |
1603152000000 | 232.04 |
1603238400000 | 231.8 |
1603324800000 | 231.94 |
1603411200000 | 232.76 |
1603670400000 | 228.75 |
1603756800000 | 227.89 |
1603843200000 | 220.77 |
1603929600000 | 221.72 |
1604016000000 | 219.4 |
1604275200000 | 222.26 |
1604361600000 | 226.92 |
1604448000000 | 231.36 |
1604534400000 | 236.39 |
1604620800000 | 236.81 |
1604880000000 | 239.98 |
1604966400000 | 240.46 |
1605052800000 | 242.51 |
1605139200000 | 240.87 |
1605225600000 | 242.59 |
1605484800000 | 245.65 |
1605571200000 | 245.36 |
1605657600000 | 244.13 |
1605744000000 | 244.31 |
1605830400000 | 243.79 |
1606089600000 | 244.29 |
1606176000000 | 248.17 |
1606262400000 | 248.37 |
1606348800000 | 248.45 |
1606435200000 | 249.64 |
1606694400000 | 247.98 |
1606780800000 | 250.55 |
1606867200000 | 251.02 |
1606953600000 | 251.58 |
1607040000000 | 253.43 |
1607299200000 | 253.01 |
1607385600000 | 253.54 |
1607472000000 | 252.42 |
1607558400000 | 252.31 |
1607644800000 | 251.56 |
1607904000000 | 251.46 |
1607990400000 | 253.85 |
1608076800000 | 254.98 |
1608163200000 | 256.98 |
1608249600000 | 256.19 |
1608508800000 | 253.95 |
1608595200000 | 253.76 |
1608681600000 | 254.73 |
1608768000000 | 255.64 |
1609113600000 | 257.35 |
1609200000000 | 258.04 |
1609286400000 | 258.51 |
1609372800000 | 258.87 |
1609718400000 | 257.44 |
1609804800000 | 258.66 |
1609891200000 | 260.16 |
1609977600000 | 263.6 |
1610064000000 | 265.63 |
1610323200000 | 263.43 |
1610409600000 | 263.85 |
1610496000000 | 264.33 |
1610582400000 | 264.11 |
1610668800000 | 261.84 |
1610928000000 | 261.72 |
1611014400000 | 263.56 |
1611100800000 | 265.93 |
1611187200000 | 266.51 |
1611273600000 | 265.49 |
1611532800000 | 265.57 |
1611619200000 | 265.5 |
1611705600000 | 260.09 |
1611792000000 | 261.39 |
1611878400000 | 256.72 |
1612137600000 | 259.99 |
1612224000000 | 263.23 |
1612310400000 | 263.78 |
1612396800000 | 265.44 |
1612483200000 | 266.84 |
1612742400000 | 269.24 |
1612828800000 | 269.38 |
1612915200000 | 269.52 |
1613001600000 | 270.39 |
1613088000000 | 271.55 |
1613347200000 | 272.73 |
1613433600000 | 272.64 |
1613520000000 | 271.2 |
1613606400000 | 269.87 |
1613692800000 | 270.28 |
1613952000000 | 268.72 |
1614038400000 | 268.81 |
1614124800000 | 269.98 |
1614211200000 | 266.39 |
1614297600000 | 262.88 |
1614556800000 | 268.31 |
1614643200000 | 266.9 |
1614729600000 | 264.78 |
1614816000000 | 261.58 |
1614902400000 | 263.37 |
1615161600000 | 262.98 |
1615248000000 | 266.65 |
1615334400000 | 267.95 |
1615420800000 | 270.76 |
1615507200000 | 270.87 |
1615766400000 | 272.3 |
1615852800000 | 272.72 |
1615939200000 | 272.85 |
1616025600000 | 271.04 |
1616112000000 | 270.23 |
1616371200000 | 271.59 |
1616457600000 | 269.39 |
1616544000000 | 267.45 |
1616630400000 | 268.34 |
1616716800000 | 272.44 |
1616976000000 | 272.08 |
1617062400000 | 271.68 |
1617148800000 | 272.19 |
1617235200000 | 274.84 |
1617667200000 | 278.28 |
1617753600000 | 278.74 |
1617840000000 | 280.18 |
1617926400000 | 281.52 |
1618185600000 | 281.22 |
1618272000000 | 282.38 |
1618358400000 | 282.04 |
1618444800000 | 284.76 |
1618531200000 | 285.86 |
1618790400000 | 285.16 |
1618876800000 | 282.42 |
1618963200000 | 283.99 |
1619049600000 | 283.4 |
1619136000000 | 285.43 |
1619395200000 | 286.26 |
1619481600000 | 285.77 |
1619568000000 | 285.63 |
1619654400000 | 286.63 |
1619740800000 | 284.21 |
1620000000000 | 285.42 |
1620086400000 | 282.91 |
1620172800000 | 284.2799 |
1620259200000 | 286.3 |
1620345600000 | 289.12 |
1620604800000 | 287.62 |
1620691200000 | 284.12 |
1620777600000 | 279.31 |
1620864000000 | 280.79 |
1620950400000 | 285.26 |
1621209600000 | 284.76 |
1621296000000 | 284.48 |
1621382400000 | 282.66 |
1621468800000 | 285.79 |
1621555200000 | 286.01 |
1621814400000 | 288.3399 |
1621900800000 | 288.46 |
1621987200000 | 288.76 |
1622073600000 | 288.76 |
1622160000000 | 289.7799 |
1622419200000 | 289.43 |
1622505600000 | 290.06 |
1622592000000 | 290.5299 |
1622678400000 | 289.41 |
1622764800000 | 291.93 |
1623024000000 | 292.31 |
1623110400000 | 292.27 |
1623196800000 | 291.79 |
1623283200000 | 292.7799 |
1623369600000 | 293.24 |
1623628800000 | 294.02 |
1623715200000 | 293.89 |
1623801600000 | 292.98 |
1623888000000 | 291.54 |
1623974400000 | 287.32 |
1624233600000 | 289.91 |
1624320000000 | 291.8 |
1624406400000 | 291.52 |
1624492800000 | 293.13 |
1624579200000 | 294.3399 |
1624838400000 | 294.41 |
1624924800000 | 294.57 |
1625011200000 | 293.72 |
1625097600000 | 294.7799 |
1625184000000 | 296.51 |
1625443200000 | 296.92 |
1625529600000 | 295.79 |
1625616000000 | 296.54 |
1625702400000 | 293.83 |
1625788800000 | 296.79 |
1626048000000 | 298.5 |
1626134400000 | 297.91 |
1626220800000 | 297.86 |
1626307200000 | 296.3 |
1626393600000 | 294.51 |
1626652800000 | 289.71 |
1626739200000 | 292.36 |
1626825600000 | 295.36 |
1626912000000 | 296.49 |
1626998400000 | 298.85 |
1627257600000 | 299.57 |
1627344000000 | 298.46 |
1627430400000 | 298.31 |
1627516800000 | 300.54 |
1627603200000 | 299.18 |
1627862400000 | 300.2 |
1627948800000 | 301.57 |
1628035200000 | 301.02 |
1628121600000 | 302.5899 |
1628208000000 | 302.12 |
1628467200000 | 301.8 |
1628553600000 | 302.08 |
1628640000000 | 303.31 |
1628726400000 | 304.0299 |
1628812800000 | 305.22 |
1629072000000 | 305.01 |
1629158400000 | 302.85 |
1629244800000 | 300.87 |
1629331200000 | 299.49 |
1629417600000 | 300.99 |
1629676800000 | 304.17 |
1629763200000 | 304.87 |
1629849600000 | 305.18 |
1629936000000 | 303.63 |
1630022400000 | 305.83 |
1630281600000 | 307.25 |
1630368000000 | 306.66 |
1630454400000 | 307.72 |
1630540800000 | 308.81 |
1630627200000 | 309.15 |
1630886400000 | 309.87 |
1630972800000 | 308.7799 |
1631059200000 | 307.5 |
1631145600000 | 306.37 |
1631232000000 | 305.17 |
1631491200000 | 305.6 |
1631577600000 | 304.96 |
1631664000000 | 305.8 |
1631750400000 | 305.3399 |
1631836800000 | 302.85 |
1632096000000 | 298.0899 |
1632182400000 | 298.5299 |
1632268800000 | 300.66 |
1632355200000 | 303.74 |
1632441600000 | 303.38 |
1632700800000 | 302.49 |
1632787200000 | 296.48 |
1632873600000 | 296.17 |
1632960000000 | 294.11 |
1633046400000 | 295.49 |
1633305600000 | 292.69 |
1633392000000 | 294.82 |
1633478400000 | 294.48 |
1633564800000 | 297.5299 |
1633651200000 | 297.23 |
1633910400000 | 296.18 |
1633996800000 | 295.38 |
1634083200000 | 296.67 |
1634169600000 | 301.31 |
1634256000000 | 303.64 |
1634515200000 | 303.97 |
1634601600000 | 306.21 |
1634688000000 | 307.43 |
1634774400000 | 307.7799 |
1634860800000 | 308.1 |
1635120000000 | 308.98 |
1635206400000 | 309.9 |
1635292800000 | 308.42 |
1635379200000 | 311.11 |
1635465600000 | 310.94 |
1635724800000 | 312.82 |
1635811200000 | 313.42 |
1635897600000 | 314.95 |
1635984000000 | 316.4 |
1636070400000 | 316.99 |
1636329600000 | 317.5899 |
1636416000000 | 316.27 |
1636502400000 | 314.01 |
1636588800000 | 314.08 |
1636675200000 | 316.05 |
1636934400000 | 316.25 |
1637020800000 | 316.95 |
1637107200000 | 315.93 |
1637193600000 | 316.35 |
1637280000000 | 315.97 |
1637539200000 | 314.24 |
1637625600000 | 313.55 |
1637712000000 | 313.55 |
1637798400000 | 314.08 |
1637884800000 | 307.23 |
1638144000000 | 309.38 |
1638230400000 | 304.48 |
1638316800000 | 303.94 |
1638403200000 | 305.85 |
1638489600000 | 303.51 |
1638748800000 | 306.36 |
1638835200000 | 312.86 |
1638921600000 | 314.1 |
1639008000000 | 312.06 |
1639094400000 | 313.92 |
1639353600000 | 311.4 |
1639440000000 | 308.96 |
1639526400000 | 312.48 |
1639612800000 | 312.13 |
1639699200000 | 309.14 |
1639958400000 | 305.21 |
1640044800000 | 310.22 |
1640131200000 | 313.43 |
1640217600000 | 315.71 |
1640304000000 | 315.81 |
1640563200000 | 318.92 |
1640649600000 | 319.12 |
1640736000000 | 319.7 |
1640822400000 | 319 |
1640908800000 | 318.5299 |
1641168000000 | 319.41 |
1641254400000 | 319.89 |
1641340800000 | 315.7799 |
1641427200000 | 313.62 |
1641513600000 | 312.79 |
1641772800000 | 311.46 |
1641859200000 | 313.99 |
1641945600000 | 316.24 |
1642032000000 | 313.0899 |
1642118400000 | 311.89 |
1642377600000 | 312.2 |
1642464000000 | 307.14 |
1642550400000 | 304.63 |
1642636800000 | 303.23 |
1642723200000 | 297.85 |
1642982400000 | 295.55 |
1643068800000 | 292.5299 |
1643155200000 | 293.0899 |
1643241600000 | 290.44 |
1643328000000 | 295.33 |
1643587200000 | 300.58 |
1643673600000 | 303.1 |
1643760000000 | 305.77 |
1643846400000 | 299.71 |
1643932800000 | 300.48 |
1644192000000 | 300.22 |
1644278400000 | 301.8 |
1644364800000 | 306.62 |
1644451200000 | 303.07 |
1644537600000 | 298.08 |
1644796800000 | 295.2799 |
1644883200000 | 299.58 |
1644969600000 | 300.2 |
1645056000000 | 295.31 |
1645142400000 | 292.83 |
1645401600000 | 291.95 |
1645488000000 | 289.37 |
1645574400000 | 285.6 |
1645660800000 | 284.64 |
1645747200000 | 291.98 |
1646006400000 | 291.48 |
1646092800000 | 286.82 |
1646179200000 | 289.96 |
1646265600000 | 287.83 |
1646352000000 | 282.93 |
1646611200000 | 275.17 |
1646697600000 | 272.92 |
1646784000000 | 281.55 |
1646870400000 | 280.61 |
1646956800000 | 277.68 |
1647216000000 | 276.71 |
1647302400000 | 280.57 |
1647388800000 | 287.85 |
1647475200000 | 292.4 |
1647561600000 | 295.35 |
1647820800000 | 295.1 |
1647907200000 | 297.92 |
1647993600000 | 295.26 |
1648080000000 | 297.92 |
1648166400000 | 298.56 |
1648425600000 | 300.06 |
1648512000000 | 305.17 |
1648598400000 | 304.02 |
1648684800000 | 299.86 |
1648771200000 | 299.98 |
1649030400000 | 302.52 |
1649116800000 | 299.47 |
1649203200000 | 295.43 |
1649289600000 | 295.6 |
1649376000000 | 295.46 |
1649635200000 | 291.49 |
1649721600000 | 290.18 |
1649808000000 | 292.52 |
1649894400000 | 290.22 |
1650326400000 | 292.55 |
1650412800000 | 294.08 |
1650499200000 | 291.13 |
1650585600000 | 283.47 |
1650844800000 | 282.82 |
1650931200000 | 276.3399 |
1651017600000 | 276.2 |
1651104000000 | 281.63 |
1651190400000 | 275.55 |
1651449600000 | 275.44 |
1651536000000 | 276.7 |
1651622400000 | 281.61 |
1651708800000 | 273.88 |
1651795200000 | 271.72 |
1652054400000 | 262.98 |
1652140800000 | 263.63 |
1652227200000 | 261.19 |
1652313600000 | 259.79 |
1652400000000 | 265.83 |
1652659200000 | 265.18 |
1652745600000 | 270.39 |
1652832000000 | 262.42 |
1652918400000 | 261.02 |
1653004800000 | 261.5299 |
1653264000000 | 266.29 |
1653350400000 | 264.18 |
1653436800000 | 265.95 |
1653523200000 | 270.27 |
1653609600000 | 276.04 |
1653868800000 | 277.45 |
1653955200000 | 275.17 |
1654041600000 | 273.0899 |
1654128000000 | 277.25 |
1654214400000 | 273.81 |
1654473600000 | 274.9 |
1654560000000 | 276.1 |
1654646400000 | 274.1 |
1654732800000 | 268.22 |
1654819200000 | 260.11 |
1655078400000 | 250.83 |
1655164800000 | 248.92 |
1655251200000 | 251.96 |
1655337600000 | 245.86 |
1655424000000 | 245.42 |
1655683200000 | 246.4 |
1655769600000 | 251.01 |
1655856000000 | 250.59 |
1655942400000 | 251.68 |
1656028800000 | 258.55 |
1656288000000 | 259.06 |
1656374400000 | 255.09 |
1656460800000 | 254.26 |
1656547200000 | 251.38 |
1656633600000 | 252.36 |
1656892800000 | 253.26 |
1656979200000 | 251.94 |
1657065600000 | 252.77 |
1657152000000 | 256.75 |
1657238400000 | 257 |
1657497600000 | 253.88 |
1657584000000 | 252.03 |
1657670400000 | 251.28 |
1657756800000 | 249.08 |
1657843200000 | 253.81 |
1658102400000 | 253.9 |
1658188800000 | 259.7 |
1658275200000 | 261.26 |
1658361600000 | 263.32 |
1658448000000 | 262.35 |
1658707200000 | 262.14 |
1658793600000 | 259.5 |
1658880000000 | 264.37 |
1658966400000 | 267.85 |
1659052800000 | 271.32 |
1659312000000 | 271.9 |
1659398400000 | 269.57 |
1659484800000 | 272.23 |
1659571200000 | 273.2 |
1659657600000 | 272.05 |
1659916800000 | 272.83 |
1660003200000 | 271.18 |
1660089600000 | 277.16 |
1660176000000 | 277.04 |
1660262400000 | 280.0899 |
1660521600000 | 280.93 |
1660608000000 | 281.06 |
1660694400000 | 279.0299 |
1660780800000 | 279.42 |
1660867200000 | 275.58 |
1661126400000 | 270.5299 |
1661212800000 | 269.8 |
1661299200000 | 270.22 |
1661385600000 | 273.36 |
1661472000000 | 266.24 |
1661731200000 | 263.46 |
1661817600000 | 261.32 |
1661904000000 | 259.71 |
1661990400000 | 257.8399 |
1662076800000 | 257.58 |
1662336000000 | 256.54 |
1662422400000 | 255.44 |
1662508800000 | 258.06 |
1662595200000 | 260.36 |
1662681600000 | 265.15 |
1662940800000 | 268.94 |
1663027200000 | 259.15 |
1663113600000 | 258.79 |
1663200000000 | 256.35 |
1663286400000 | 254.09 |
1663545600000 | 255.07 |
1663632000000 | 252.5 |
1663718400000 | 248.86 |
1663804800000 | 246.17 |
1663891200000 | 241.18 |
1664150400000 | 238.27 |
1664236800000 | 237.82 |
1664323200000 | 241 |
1664409600000 | 237.63 |
1664496000000 | 235.44 |
1664755200000 | 240.2 |
1664841600000 | 248.3 |
1664928000000 | 247.17 |
1665014400000 | 245.02 |
1665100800000 | 238.84 |
1665360000000 | 236.48 |
1665446400000 | 234.5 |
1665532800000 | 233.7 |
1665619200000 | 237.83 |
1665705600000 | 234.79 |
1665964800000 | 240.23 |
1666051200000 | 242.66 |
1666137600000 | 240.8 |
1666224000000 | 239.9 |
1666310400000 | 242.97 |
1666569600000 | 246.16 |
1666656000000 | 250.65 |
1666742400000 | 250.65 |
1666828800000 | 249.18 |
1666915200000 | 252.41 |
1667174400000 | 251.2 |
1667260800000 | 251.04 |
1667347200000 | 246.63 |
1667433600000 | 243.23 |
1667520000000 | 247.38 |
1667779200000 | 250.17 |
1667865600000 | 252.42 |
1667952000000 | 248.11 |
1668038400000 | 260.7799 |
1668124800000 | 264.81 |
1668384000000 | 262.94 |
1668470400000 | 265.2 |
1668556800000 | 263.11 |
1668643200000 | 261.66 |
1668729600000 | 263.4 |
1668988800000 | 261.48 |
1669075200000 | 264.94 |
1669161600000 | 267.26 |
1669248000000 | 268.24 |
1669334400000 | 267.9 |
1669593600000 | 264.5899 |
1669680000000 | 263.95 |
1669766400000 | 269.55 |
1669852800000 | 271.95 |
1669939200000 | 271.06 |
1670198400000 | 267.72 |
1670284800000 | 264.4 |
1670371200000 | 263.62 |
1670457600000 | 265.25 |
1670544000000 | 264.71 |
1670803200000 | 266.52 |
1670889600000 | 269.89 |
1670976000000 | 269.02 |
1671062400000 | 262.05 |
1671148800000 | 258.91 |
1671408000000 | 256.87 |
1671494400000 | 257.46 |
1671580800000 | 260.81 |
1671667200000 | 257.72 |
1671753600000 | 258.49 |
1672099200000 | 257.98 |
1672185600000 | 255.5 |
1672272000000 | 259.16 |
1672358400000 | 258.19 |
1672617600000 | 258.72 |
1672704000000 | 258.21 |
1672790400000 | 260.5299 |
1672876800000 | 257.52 |
1672963200000 | 263.06 |
1673222400000 | 264.82 |
1673308800000 | 265.52 |
1673395200000 | 268.45 |
1673481600000 | 270.51 |
1673568000000 | 272.2799 |
1673827200000 | 272.31 |
1673913600000 | 272.4 |
1674000000000 | 270.42 |
1674086400000 | 267.38 |
1674172800000 | 271.22 |
1674432000000 | 274.23 |
1674518400000 | 274.38 |
1674604800000 | 274.45 |
1674691200000 | 276.37 |
1674777600000 | 277.39 |
1675036800000 | 274.85 |
1675123200000 | 277.17 |
1675209600000 | 279.8399 |
1675296000000 | 283.8399 |
1675382400000 | 281.21 |
1675641600000 | 278.29 |
1675728000000 | 280.81 |
1675814400000 | 279.4 |
1675900800000 | 278.57 |
1675987200000 | 277.5299 |
1676246400000 | 280.22 |
1676332800000 | 280.57 |
1676419200000 | 280.63 |
1676505600000 | 278.3399 |
1676592000000 | 277.32 |
1676851200000 | 277.72 |
1676937600000 | 273.54 |
1677024000000 | 272.49 |
1677110400000 | 273.25 |
1677196800000 | 270.07 |
1677456000000 | 271.79 |
1677542400000 | 271.13 |
1677628800000 | 270.31 |
1677715200000 | 271.55 |
1677801600000 | 275.35 |
1678060800000 | 276.0899 |
1678147200000 | 272.11 |
1678233600000 | 272.2 |
1678320000000 | 269.32 |
1678406400000 | 266.18 |
1678665600000 | 264.95 |
1678752000000 | 267.8399 |
1678838400000 | 264.41 |
1678924800000 | 268.5 |
1679011200000 | 266.57 |
1679270400000 | 268.57 |
1679356800000 | 271.79 |
1679443200000 | 269.67 |
1679529600000 | 271.04 |
1679616000000 | 270.38 |
1679875200000 | 271.2 |
1679961600000 | 271.36 |
1680048000000 | 274.86 |
1680134400000 | 277.42 |
1680220800000 | 280.56 |
1680480000000 | 281.49 |
1680566400000 | 280.98 |
1680652800000 | 279.54 |
1680739200000 | 280.11 |
1681171200000 | 280.72 |
1681257600000 | 280.61 |
1681344000000 | 284.14 |
1681430400000 | 283.87 |
1681689600000 | 283.93 |
1681776000000 | 284.79 |
1681862400000 | 284.46 |
1681948800000 | 283.43 |
1682035200000 | 283.58 |
1682294400000 | 283.98 |
1682380800000 | 280.32 |
1682467200000 | 279.72 |
1682553600000 | 283.29 |
1682640000000 | 285.38 |
1682899200000 | 285.2799 |
1682985600000 | 282.65 |
1683072000000 | 282.2 |
1683158400000 | 280.62 |
1683244800000 | 284.89 |
1683504000000 | 285.44 |
1683590400000 | 284.06 |
1683676800000 | 284.89 |
1683763200000 | 284.23 |
1683849600000 | 283.7 |
1684108800000 | 284.7 |
1684195200000 | 283.24 |
1684281600000 | 284.86 |
1684368000000 | 286.94 |
1684454400000 | 287.26 |
1684713600000 | 287.6 |
1684800000000 | 284.69 |
1684886400000 | 281.76 |
1684972800000 | 283.02 |
1685059200000 | 286.37 |
1685318400000 | 286.61 |
1685404800000 | 286.27 |
1685491200000 | 283.77 |
1685577600000 | 287.1 |
1685664000000 | 291.14 |
1685923200000 | 290.91 |
1686009600000 | 291.43 |
1686096000000 | 289.99 |
1686182400000 | 291.73 |
1686268800000 | 292.23 |
1686528000000 | 294.51 |
1686614400000 | 296.98 |
1686700800000 | 298.37 |
1686787200000 | 301.05 |
1686873600000 | 300.64 |
1687132800000 | 299.81 |
1687219200000 | 298.32 |
1687305600000 | 296.98 |
1687392000000 | 297.46 |
1687478400000 | 294.52 |
1687737600000 | 293.6 |
1687824000000 | 296.3399 |
1687910400000 | 296.73 |
1687996800000 | 297.5299 |
1688083200000 | 301 |
1688342400000 | 301.52 |
1688428800000 | 301.49 |
1688515200000 | 300.31 |
1688601600000 | 296.73 |
1688688000000 | 296.64 |
1688947200000 | 297.3 |
1689033600000 | 299.31 |
1689120000000 | 302.96 |
1689206400000 | 306.2799 |
1689292800000 | 306.49 |
1689552000000 | 306.82 |
1689638400000 | 308.98 |
1689724800000 | 309.55 |
1689811200000 | 307.48 |
1689897600000 | 307.33 |
1690156800000 | 308.13 |
1690243200000 | 309.0899 |
1690329600000 | 308.58 |
1690416000000 | 307.77 |
1690502400000 | 310.17 |
1690761600000 | 310.61 |
1690848000000 | 309.06 |
1690934400000 | 304.16 |
1691020800000 | 303.02 |
1691107200000 | 302.82 |
1691366400000 | 304.43 |
1691452800000 | 302.76 |
1691539200000 | 301.49 |
1691625600000 | 302.56 |
1691712000000 | 301.15 |
1691971200000 | 301.73 |
1692057600000 | 299.16 |
1692144000000 | 296.83 |
1692230400000 | 294.27 |
1692316800000 | 293.67 |
1692576000000 | 295.19 |
1692662400000 | 295.12 |
1692748800000 | 298.06 |
1692835200000 | 294.92 |
1692921600000 | 295.36 |
1693180800000 | 297.82 |
1693267200000 | 301.93 |
1693353600000 | 303.63 |
1693440000000 | 303.13 |
1693526400000 | 303.29 |
1693785600000 | 303.39 |
1693872000000 | 301.74 |
1693958400000 | 299.93 |
1694044800000 | 299.0299 |
1694131200000 | 299.1 |
1694390400000 | 301.44 |
1694476800000 | 299.7799 |
1694563200000 | 300.06 |
1694649600000 | 302.66 |
1694736000000 | 300.41 |
1694995200000 | 299.75 |
1695081600000 | 299.35 |
1695168000000 | 298.04 |
1695254400000 | 293.04 |
1695340800000 | 292.5 |
1695600000000 | 292.36 |
1695686400000 | 288.83 |
1695772800000 | 288.1 |
1695859200000 | 289.8399 |
1695945600000 | 289.85 |
1696204800000 | 288.66 |
1696291200000 | 284.52 |
1696377600000 | 285.89 |
1696464000000 | 286.67 |
1696550400000 | 289.61 |
1696809600000 | 290.55 |
1696896000000 | 293.69 |
1696982400000 | 294.97 |
1697068800000 | 293.65 |
1697155200000 | 291.01 |
1697414400000 | 293.29 |
1697500800000 | 293.44 |
1697587200000 | 289.5899 |
1697673600000 | 286.64 |
1697760000000 | 283.2799 |
1698019200000 | 282.98 |
1698105600000 | 284.44 |
1698192000000 | 281.72 |
1698278400000 | 278.38 |
1698364800000 | 277.89 |
1698624000000 | 280.49 |
1698710400000 | 281.5299 |
1698796800000 | 284.67 |
1698883200000 | 290.11 |
1698969600000 | 293.31 |
1699228800000 | 294.23 |
1699315200000 | 294.05 |
1699401600000 | 294.3399 |
1699488000000 | 293.56 |
1699574400000 | 295.7799 |
1699833600000 | 296.22 |
1699920000000 | 302.35 |
1700006400000 | 303.5899 |
1700092800000 | 303.45 |
1700179200000 | 304.66 |
1700438400000 | 306.83 |
1700524800000 | 306.31 |
1700611200000 | 306.75 |
1700697600000 | 307.21 |
1700784000000 | 307.89 |
1701043200000 | 307.2 |
1701129600000 | 307.65 |
1701216000000 | 307.88 |
1701302400000 | 308.85 |
1701388800000 | 310.41 |
1701648000000 | 308.95 |
1701734400000 | 308.87 |
1701820800000 | 308.92 |
1701907200000 | 310.62 |
1701993600000 | 311.54 |
1702252800000 | 312.46 |
1702339200000 | 313.82 |
1702425600000 | 316.96 |
1702512000000 | 319.85 |
1702598400000 | 319.76 |
1702857600000 | 319.87 |
1702944000000 | 322.13 |
1703030400000 | 319.18 |
1703116800000 | 321.46 |
1703203200000 | 322.16 |
1703635200000 | 324.75 |
1703721600000 | 325.17 |
1703808000000 | 324.3399 |
1704153600000 | 321.69 |
1704240000000 | 318.39 |
1704326400000 | 318.62 |
1704412800000 | 319.26 |
1704672000000 | 322.72 |
1704758400000 | 322.0299 |
1704844800000 | 323.66 |
1704931200000 | 323.29 |
1705017600000 | 324.49 |
1705276800000 | 324.12 |
1705363200000 | 322.42 |
1705449600000 | 319.74 |
1705536000000 | 322.17 |
1705622400000 | 325.52 |
1705881600000 | 327.08 |
1705968000000 | 327.11 |
1706054400000 | 328.43 |
1706140800000 | 329.04 |
1706227200000 | 329.2 |
1706486400000 | 331.29 |
1706572800000 | 331.43 |
1706659200000 | 328.06 |
1706745600000 | 330.82 |
1706832000000 | 332.5899 |
1707091200000 | 331.33 |
1707177600000 | 332.49 |
1707264000000 | 334.71 |
1707350400000 | 334.83 |
1707436800000 | 336.31 |
1707696000000 | 336.22 |
1707782400000 | 332.3 |
1707868800000 | 334.82 |
1707955200000 | 337.25 |
1708041600000 | 336.98 |
1708300800000 | 337.19 |
1708387200000 | 336.0299 |
1708473600000 | 335.5 |
1708560000000 | 341.81 |
1708646400000 | 342.22 |
1708905600000 | 341.6 |
1708992000000 | 342.2 |
1709078400000 | 341.2 |
1709164800000 | 342.68 |
1709251200000 | 345.81 |
1709510400000 | 345.74 |
1709596800000 | 343.12 |
1709683200000 | 345.35 |
1709769600000 | 349.06 |
1709856000000 | 347.8 |
1710115200000 | 346.27 |
1710201600000 | 349.65 |
1710288000000 | 349.1 |
1710374400000 | 347.54 |
1710460800000 | 345.54 |
1710720000000 | 347.27 |
1710806400000 | 348.52 |
1710892800000 | 350.63 |
1710979200000 | 352.94 |
1711065600000 | 352.36 |
1711324800000 | 351.35 |
1711411200000 | 350.79 |
1711497600000 | 353.04 |
1711584000000 | 353.0299 |
1712016000000 | 349.23 |
1712102400000 | 349.89 |
1712188800000 | 347.63 |
1712275200000 | 349.16 |
1712534400000 | 349.75 |
1712620800000 | 350.17 |
1712707200000 | 346.8399 |
1712793600000 | 348.2 |
1712880000000 | 344.06 |
1713139200000 | 340.61 |
1713225600000 | 338.43 |
1713312000000 | 336.54 |
1713398400000 | 336.32 |
1713484800000 | 333.1 |
1713744000000 | 336.16 |
1713830400000 | 340.45 |
1713916800000 | 340.63 |
1714003200000 | 338.86 |
1714089600000 | 341.92 |
1714348800000 | 343.26 |
1714435200000 | 339.19 |
1714521600000 | 337.81 |
1714608000000 | 340.73 |
1714694400000 | 345.14 |
1714953600000 | 348.25 |
1715040000000 | 349.31 |
1715126400000 | 348.77 |
1715212800000 | 350.4 |
1715299200000 | 351.45 |
1715558400000 | 351.76 |
1715644800000 | 353.32 |
1715731200000 | 357.38 |
1715817600000 | 357.06 |
1715904000000 | 357.13 |
1716163200000 | 357.74 |
1716249600000 | 358.04 |
1716336000000 | 356.8 |
1716422400000 | 355.41 |
1716508800000 | 356.99 |
1716768000000 | 357.69 |
1716854400000 | 357.46 |
1716940800000 | 353.91 |
1717027200000 | 352.67 |
1717113600000 | 355.04 |
1717372800000 | 356.32 |
1717459200000 | 356.58 |
1717545600000 | 359.88 |
1717632000000 | 360.64 |
1717718400000 | 359.62 |
1717977600000 | 359.99 |
1718064000000 | 359.8399 |
1718150400000 | 364.07 |
1718236800000 | 363.11 |
1718323200000 | 361.67 |
1718582400000 | 363.67 |
1718668800000 | 365.24 |
1718755200000 | 365.35 |
1718841600000 | 364.65 |
1718928000000 | 363.19 |
1719187200000 | 362.99 |
1719273600000 | 364.48 |
1719360000000 | 364.47 |
1719446400000 | 364.48 |
1719532800000 | 363.55 |
1719792000000 | 364.65 |
1719878400000 | 366.41 |
1719964800000 | 369.14 |
1720051200000 | 369.95 |
1720137600000 | 371.33 |
1720396800000 | 371.7 |
1720483200000 | 371.42 |
1720569600000 | 375.14 |
1720656000000 | 374.0899 |
1720742400000 | 376.47 |
1721001600000 | 376.4 |
1721088000000 | 377.54 |
1721174400000 | 373.54 |
1721260800000 | 370.69 |
1721347200000 | 367.96 |
1721606400000 | 371.29 |
1721692800000 | 370.88 |
1721779200000 | 363.89 |
1721865600000 | 360.74 |
1721952000000 | 364.12 |
1722211200000 | 364.47 |
1722297600000 | 362.75 |
1722384000000 | 369.25 |
1722470400000 | 363.43 |
1722556800000 | 356.02 |
1722816000000 | 344.68 |
1722902400000 | 348.95 |
1722988800000 | 347.75 |
1723075200000 | 353.46 |
1723161600000 | 355.61 |
1723420800000 | 355.62 |
1723507200000 | 361.76 |
1723593600000 | 364.01 |
1723680000000 | 369.16 |
1723766400000 | 370.94 |
1724025600000 | 374.55 |
1724112000000 | 374.55 |
1724198400000 | 376.23 |
1724284800000 | 373.69 |
1724371200000 | 378.16 |
1724630400000 | 377.05 |
1724716800000 | 377.73 |
1724803200000 | 376.0299 |
1724889600000 | 375.88 |
1724976000000 | 379.04 |
1725235200000 | 378.91 |
1725321600000 | 372.39 |
1725408000000 | 370.61 |
1725494400000 | 369.52 |
1725580800000 | 364.61 |
1725840000000 | 367.45 |
1725926400000 | 368.39 |
1726012800000 | 371.49 |
1726099200000 | 375.06 |
1726185600000 | 377.45 |
1726444800000 | 377.85 |
1726531200000 | 377.73 |
1726617600000 | 377.68 |
STOXX Global 1800 ESG Broad Market | STOXX Global 1800 | |
---|---|---|
2017 | 23.760778269093 | 23.803191358788 |
2018 | -9.0812232682537 | -8.6710799288702 |
2019 | 29.921829695277 | 28.890467393536 |
2020 | 17.660381011561 | 17.090123157489 |
2021 | 23.244294826341 | 21.298105757709 |
2022 | -19.141746422054 | -18.055107764309 |
2023 | 26.065231284016 | 24.284592066853 |
2024 | 26.57095796 | 26.821277281248 |
Methodology
Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment,ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index. The selection is applied across all industry groups, selecting the highest scorers and preserving the 80% selection ratio within each of the industry groups. The indices are reviewed quarterly, and components are weighted by free-float market capitalization, with a maximum capped weight of 10%. Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1107032505 | SXWPESGB | SXWPESGB INDEX | .SXWPESGB |
Gross Return EUR | CH1107032521 | SXWWESGB | .SXWWESGB | |
Net Return EUR | CH1107032513 | SXWRESGB | SXWRESGB INDEX | .SXWRESGB |
Net Return USD | CH1107032547 | SXWVESGB | SXWVESGB INDEX | .SXWVESGB |
Price USD | CH1107032539 | SXWLESGB | SXWLESGB INDEX | .SXWLESGB |
Gross Return USD | CH1107032554 | SXWZESGB | .SXWZESGB |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.1 |
No. of components | 80% of the underlying universe |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 00:00:00 22:15:00 |
Base value/base date | 100 as of March. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | April. 09, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Broad Market
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 5.526% |
Microsoft Corp. | Technology | USA | 5.141% |
NVIDIA Corp. | Technology | USA | 4.871% |
Amazon.com Inc. | Retail | USA | 2.798% |
META PLATFORMS CLASS A | Technology | USA | 1.895% |
ALPHABET CLASS C | Technology | USA | 1.538% |
Eli Lilly & Co. | Health Care | USA | 1.356% |
BROADCOM | Technology | USA | 1.252% |
JPMorgan Chase & Co. | Banks | USA | 1.071% |
TESLA | Automobiles and Parts | USA | 0.987% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.