Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Target TE
Index Description
STOXX ESG Target TE Indices aim to minimize tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma�s Risk Model and Optimizer to construct the indices.
Key facts
- STOXX ESG Target TE Indices minimize the tracking error to the benchmark index.
- The aggregate ESG scores of the STOXX ESG Target TE Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ESG Target TE | N/A | 103.1 | 0.1 | 0.1 | 5.0 | 0.0 | 4.9 | 0.0 | 9.3 |
STOXX Global 1800 | 66,575.9 | 60,766.7 | 33.7 | 11.1 | 2,895.3 | 1.1 | 4.8 | 0.0 | 2.9 |
Supersector weighting (top 10)
Technology | 26.8 |
---|---|
Industrial Goods and Services | 12.0 |
Health Care | 11.8 |
Banks | 6.1 |
Retail | 5.0 |
Energy | 4.6 |
Insurance | 3.6 |
Financial Services | 3.4 |
Consumer Products and Services | 3.3 |
Telecommunications | 3.1 |
Country weighting
USA | 68.4 |
---|---|
Japan | 7.7 |
UK | 3.8 |
France | 3.4 |
Canada | 2.9 |
Switzerland | 2.7 |
Australia | 2.2 |
Germany | 2.2 |
Netherlands | 1.4 |
Denmark | 1.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ESG Target TE | 3.3 | 10.8 | 22.9 | 30.9 | 68.8 | N/A | N/A | 23.5 | 9.5 | 11.2 |
STOXX Global 1800 | 3.1 | 10.9 | 23.5 | 31.4 | 67.9 | N/A | N/A | 24.2 | 9.6 | 11.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ESG Target TE | N/A | N/A | 9.7 | 13.7 | 17.4 | N/A | N/A | 2.0 | 0.6 | 0.6 |
STOXX Global 1800 | N/A | N/A | 9.8 | 13.7 | 17.3 | N/A | N/A | 2.0 | 0.6 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.6 | 0.7 | 0.5 | 0.8 | 0.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 5.5 | -0.6 | -1.0 | -0.2 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of March 29, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Target TE
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX Global 1800 ESG Target TE | 23.8 | 18.8 | 21.9 | 21.9 | 3.3 | 2.7 | 2.0 | 29.1 |
STOXX Global 1800 | 23.7 | 19.4 | 21.8 | 21.8 | 3.2 | 2.6 | 2.2 | 2.3 |
Performance and annual returns
STOXX Global 1800 ESG Target TE | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.52 |
1332288000000 | 99.43 |
1332374400000 | 98.82 |
1332460800000 | 98.58 |
1332720000000 | 99.23 |
1332806400000 | 99.24 |
1332892800000 | 98.79 |
1332979200000 | 98.3 |
1333065600000 | 98.49 |
1333324800000 | 99.49 |
1333411200000 | 98.69 |
1333497600000 | 98.46 |
1333584000000 | 98.74 |
1334016000000 | 96.27 |
1334102400000 | 96.52 |
1334188800000 | 97.5 |
1334275200000 | 96.95 |
1334534400000 | 96.98 |
1334620800000 | 97.87 |
1334707200000 | 97.79 |
1334793600000 | 97.22 |
1334880000000 | 97.07 |
1335139200000 | 96.34 |
1335225600000 | 96.39 |
1335312000000 | 97.55 |
1335398400000 | 97.77 |
1335484800000 | 97.93 |
1335744000000 | 97.78 |
1335830400000 | 98.03 |
1335916800000 | 98.18 |
1336003200000 | 97.67 |
1336089600000 | 96.53 |
1336348800000 | 96.68 |
1336435200000 | 96.34 |
1336521600000 | 96.12 |
1336608000000 | 96.19 |
1336694400000 | 96.13 |
1336953600000 | 95.52 |
1337040000000 | 95.22 |
1337126400000 | 94.66 |
1337212800000 | 93.91 |
1337299200000 | 92.78 |
1337558400000 | 93.45 |
1337644800000 | 94.22 |
1337731200000 | 94.5 |
1337817600000 | 94.75 |
1337904000000 | 95.04 |
1338163200000 | 95 |
1338249600000 | 96 |
1338336000000 | 95.5 |
1338422400000 | 95.39 |
1338508800000 | 93.38 |
1338768000000 | 92.23 |
1338854400000 | 93.07 |
1338940800000 | 94.85 |
1339027200000 | 94.95 |
1339113600000 | 95.47 |
1339372800000 | 94.8 |
1339459200000 | 95.8 |
1339545600000 | 94.78 |
1339632000000 | 95.07 |
1339718400000 | 95.8 |
1339977600000 | 96.39 |
1340064000000 | 96.85 |
1340150400000 | 96.81 |
1340236800000 | 95.83 |
1340323200000 | 96.29 |
1340582400000 | 95.31 |
1340668800000 | 95.52 |
1340755200000 | 96.54 |
1340841600000 | 96.65 |
1340928000000 | 97.47 |
1341187200000 | 98.61 |
1341273600000 | 99.29 |
1341360000000 | 99.94 |
1341446400000 | 100.32 |
1341532800000 | 99.89 |
1341792000000 | 99.56 |
1341878400000 | 99.46 |
1341964800000 | 99.51 |
1342051200000 | 99.06 |
1342137600000 | 100.06 |
1342396800000 | 100.08 |
1342483200000 | 100.62 |
1342569600000 | 101.04 |
1342656000000 | 101.84 |
1342742400000 | 101.27 |
1343001600000 | 100.09 |
1343088000000 | 99.6 |
1343174400000 | 99.16 |
1343260800000 | 99.95 |
1343347200000 | 101.24 |
1343606400000 | 102.63 |
1343692800000 | 101.81 |
1343779200000 | 101.78 |
1343865600000 | 101.82 |
1343952000000 | 102.3 |
1344211200000 | 102.4 |
1344297600000 | 103.03 |
1344384000000 | 103.49 |
1344470400000 | 104 |
1344556800000 | 103.97 |
1344816000000 | 103.49 |
1344902400000 | 103.85 |
1344988800000 | 104.11 |
1345075200000 | 104.32 |
1345161600000 | 105.1 |
1345420800000 | 104.7 |
1345507200000 | 103.87 |
1345593600000 | 103.51 |
1345680000000 | 102.41 |
1345766400000 | 102.99 |
1346025600000 | 103.08 |
1346112000000 | 102.42 |
1346198400000 | 102.68 |
1346284800000 | 102.03 |
1346371200000 | 101.73 |
1346630400000 | 102.04 |
1346716800000 | 101.71 |
1346803200000 | 101.27 |
1346889600000 | 102.96 |
1346976000000 | 102.73 |
1347235200000 | 102.42 |
1347321600000 | 102.33 |
1347408000000 | 102.39 |
1347494400000 | 103.18 |
1347580800000 | 102.71 |
1347840000000 | 102.41 |
1347926400000 | 102.71 |
1348012800000 | 103.04 |
1348099200000 | 103.33 |
1348185600000 | 103.34 |
1348444800000 | 103.42 |
1348531200000 | 102.77 |
1348617600000 | 102.29 |
1348704000000 | 102.97 |
1348790400000 | 102.25 |
1349049600000 | 102.53 |
1349136000000 | 102.32 |
1349222400000 | 102.53 |
1349308800000 | 102.54 |
1349395200000 | 102.51 |
1349654400000 | 102.59 |
1349740800000 | 102.22 |
1349827200000 | 101.55 |
1349913600000 | 101.51 |
1350000000000 | 101.09 |
1350259200000 | 101.86 |
1350345600000 | 102.48 |
1350432000000 | 102.46 |
1350518400000 | 102.75 |
1350604800000 | 101.89 |
1350864000000 | 101.45 |
1350950400000 | 100.68 |
1351036800000 | 100.52 |
1351123200000 | 100.9 |
1351209600000 | 100.88 |
1351468800000 | 100.8 |
1351555200000 | 100.59 |
1351641600000 | 100.69 |
1351728000000 | 101.68 |
1351814400000 | 101.89 |
1352073600000 | 102.21 |
1352160000000 | 102.71 |
1352246400000 | 101.44 |
1352332800000 | 100.66 |
1352419200000 | 100.75 |
1352678400000 | 100.61 |
1352764800000 | 100.48 |
1352851200000 | 99.24 |
1352937600000 | 98.52 |
1353024000000 | 99.15 |
1353283200000 | 100.43 |
1353369600000 | 100.58 |
1353456000000 | 100.65 |
1353542400000 | 100.68 |
1353628800000 | 101.22 |
1353888000000 | 100.99 |
1353974400000 | 101.03 |
1354060800000 | 101.51 |
1354147200000 | 101.83 |
1354233600000 | 101.62 |
1354492800000 | 101.08 |
1354579200000 | 100.94 |
1354665600000 | 101.22 |
1354752000000 | 102.13 |
1354838400000 | 102.71 |
1355097600000 | 102.84 |
1355184000000 | 102.94 |
1355270400000 | 102.75 |
1355356800000 | 102.08 |
1355443200000 | 101.73 |
1355702400000 | 102.07 |
1355788800000 | 102.67 |
1355875200000 | 102.44 |
1355961600000 | 102.82 |
1356048000000 | 102.53 |
1356307200000 | 102.15 |
1356566400000 | 101.78 |
1356652800000 | 101.11 |
1356912000000 | 102.24 |
1357084800000 | 103.97 |
1357171200000 | 104.86 |
1357257600000 | 105.67 |
1357516800000 | 104.97 |
1357603200000 | 104.86 |
1357689600000 | 105.39 |
1357776000000 | 104.91 |
1357862400000 | 104.16 |
1358121600000 | 103.85 |
1358208000000 | 104.21 |
1358294400000 | 104.35 |
1358380800000 | 104.41 |
1358467200000 | 105.14 |
1358726400000 | 105.07 |
1358812800000 | 105.61 |
1358899200000 | 105.62 |
1358985600000 | 105.07 |
1359072000000 | 104.95 |
1359331200000 | 104.89 |
1359417600000 | 105.38 |
1359504000000 | 104.6 |
1359590400000 | 104.37 |
1359676800000 | 104.27 |
1359936000000 | 104.11 |
1360022400000 | 104.71 |
1360108800000 | 104.96 |
1360195200000 | 105.68 |
1360281600000 | 106.4 |
1360540800000 | 106.04 |
1360627200000 | 105.97 |
1360713600000 | 106.18 |
1360800000000 | 106.75 |
1360886400000 | 106.34 |
1361145600000 | 106.48 |
1361232000000 | 107.29 |
1361318400000 | 106.43 |
1361404800000 | 106.19 |
1361491200000 | 107.48 |
1361750400000 | 106.27 |
1361836800000 | 107.01 |
1361923200000 | 107.69 |
1362009600000 | 108.44 |
1362096000000 | 108.94 |
1362355200000 | 108.96 |
1362441600000 | 110.06 |
1362528000000 | 110.43 |
1362614400000 | 109.93 |
1362700800000 | 111.08 |
1362960000000 | 111.3 |
1363046400000 | 111.12 |
1363132800000 | 111.44 |
1363219200000 | 112.01 |
1363305600000 | 111.65 |
1363564800000 | 111.48 |
1363651200000 | 111.79 |
1363737600000 | 111.86 |
1363824000000 | 111.44 |
1363910400000 | 111.3 |
1364169600000 | 111.84 |
1364256000000 | 112.5 |
1364342400000 | 112.86 |
1364428800000 | 112.78 |
1364860800000 | 112.93 |
1364947200000 | 112.06 |
1365033600000 | 111.75 |
1365120000000 | 109.98 |
1365379200000 | 110.64 |
1365465600000 | 110.83 |
1365552000000 | 112.11 |
1365638400000 | 112.58 |
1365724800000 | 112.35 |
1365984000000 | 110.56 |
1366070400000 | 110.77 |
1366156800000 | 110.16 |
1366243200000 | 109.34 |
1366329600000 | 109.94 |
1366588800000 | 110.7 |
1366675200000 | 112.08 |
1366761600000 | 112.76 |
1366848000000 | 113.29 |
1366934400000 | 112.96 |
1367193600000 | 113.21 |
1367280000000 | 112.98 |
1367366400000 | 112.17 |
1367452800000 | 113.34 |
1367539200000 | 113.93 |
1367798400000 | 114.36 |
1367884800000 | 114.86 |
1367971200000 | 114.96 |
1368057600000 | 115 |
1368144000000 | 116.09 |
1368403200000 | 116.21 |
1368489600000 | 116.89 |
1368576000000 | 118.38 |
1368662400000 | 117.68 |
1368748800000 | 118.61 |
1369008000000 | 118.95 |
1369094400000 | 118.97 |
1369180800000 | 118.41 |
1369267200000 | 116.66 |
1369353600000 | 116.38 |
1369612800000 | 115.98 |
1369699200000 | 117.41 |
1369785600000 | 115.72 |
1369872000000 | 115.07 |
1369958400000 | 114.31 |
1370217600000 | 113.83 |
1370304000000 | 113.57 |
1370390400000 | 111.68 |
1370476800000 | 111.05 |
1370563200000 | 112.03 |
1370822400000 | 112.5 |
1370908800000 | 111.08 |
1370995200000 | 110.18 |
1371081600000 | 110.94 |
1371168000000 | 110.62 |
1371427200000 | 111.56 |
1371513600000 | 111.6 |
1371600000000 | 110.93 |
1371686400000 | 108.92 |
1371772800000 | 109.03 |
1372032000000 | 107.81 |
1372118400000 | 108.84 |
1372204800000 | 110.49 |
1372291200000 | 111.28 |
1372377600000 | 111.14 |
1372636800000 | 111.61 |
1372723200000 | 111.68 |
1372809600000 | 111.85 |
1372896000000 | 112.97 |
1372982400000 | 113.74 |
1373241600000 | 114.09 |
1373328000000 | 115.65 |
1373414400000 | 115.36 |
1373500800000 | 115.55 |
1373587200000 | 115.55 |
1373846400000 | 115.77 |
1373932800000 | 114.93 |
1374019200000 | 115.55 |
1374105600000 | 116.12 |
1374192000000 | 115.9 |
1374451200000 | 115.94 |
1374537600000 | 115.65 |
1374624000000 | 115.38 |
1374710400000 | 115.26 |
1374796800000 | 114.9 |
1375056000000 | 114.49 |
1375142400000 | 114.62 |
1375228800000 | 114.23 |
1375315200000 | 115.95 |
1375401600000 | 116.18 |
1375660800000 | 116.34 |
1375747200000 | 115.62 |
1375833600000 | 114.86 |
1375920000000 | 114.94 |
1376006400000 | 115.15 |
1376265600000 | 115.46 |
1376352000000 | 116.21 |
1376438400000 | 115.95 |
1376524800000 | 114.66 |
1376611200000 | 113.98 |
1376870400000 | 113.31 |
1376956800000 | 112.58 |
1377043200000 | 112.22 |
1377129600000 | 113.05 |
1377216000000 | 113.37 |
1377475200000 | 113.32 |
1377561600000 | 111.72 |
1377648000000 | 111.75 |
1377734400000 | 112.8 |
1377820800000 | 112.51 |
1378080000000 | 113.2 |
1378166400000 | 113.82 |
1378252800000 | 114.26 |
1378339200000 | 115.01 |
1378425600000 | 115.04 |
1378684800000 | 115.18 |
1378771200000 | 116.11 |
1378857600000 | 116.2 |
1378944000000 | 115.98 |
1379030400000 | 116.44 |
1379289600000 | 116.64 |
1379376000000 | 116.7 |
1379462400000 | 117.75 |
1379548800000 | 116.96 |
1379635200000 | 116.54 |
1379894400000 | 116.29 |
1379980800000 | 116.15 |
1380067200000 | 115.9 |
1380153600000 | 116.32 |
1380240000000 | 115.63 |
1380499200000 | 114.83 |
1380585600000 | 115.67 |
1380672000000 | 114.9 |
1380758400000 | 114.06 |
1380844800000 | 114.62 |
1381104000000 | 113.98 |
1381190400000 | 112.82 |
1381276800000 | 113.31 |
1381363200000 | 115.2 |
1381449600000 | 115.72 |
1381708800000 | 115.91 |
1381795200000 | 116.3 |
1381881600000 | 117.31 |
1381968000000 | 117.05 |
1382054400000 | 117.63 |
1382313600000 | 117.92 |
1382400000000 | 117.89 |
1382486400000 | 117.12 |
1382572800000 | 117.34 |
1382659200000 | 117.46 |
1382918400000 | 117.77 |
1383004800000 | 118.22 |
1383091200000 | 118.03 |
1383177600000 | 118.87 |
1383264000000 | 119.44 |
1383523200000 | 119.67 |
1383609600000 | 119.64 |
1383696000000 | 119.82 |
1383782400000 | 119.67 |
1383868800000 | 120.57 |
1384128000000 | 120.37 |
1384214400000 | 119.95 |
1384300800000 | 120.47 |
1384387200000 | 120.85 |
1384473600000 | 121.31 |
1384732800000 | 120.92 |
1384819200000 | 120.46 |
1384905600000 | 120.64 |
1384992000000 | 121.07 |
1385078400000 | 121.02 |
1385337600000 | 121.26 |
1385424000000 | 120.63 |
1385510400000 | 120.72 |
1385596800000 | 120.8 |
1385683200000 | 120.62 |
1385942400000 | 120.58 |
1386028800000 | 119.68 |
1386115200000 | 119.25 |
1386201600000 | 117.94 |
1386288000000 | 118.74 |
1386547200000 | 118.76 |
1386633600000 | 118.01 |
1386720000000 | 116.83 |
1386806400000 | 116.24 |
1386892800000 | 116.35 |
1387152000000 | 116.91 |
1387238400000 | 116.69 |
1387324800000 | 117.94 |
1387411200000 | 119.19 |
1387497600000 | 119.77 |
1387756800000 | 120.22 |
1387843200000 | 120.73 |
1388102400000 | 120.86 |
1388361600000 | 120.73 |
1388448000000 | 121.33 |
1388620800000 | 121.19 |
1388707200000 | 121.72 |
1388966400000 | 121.02 |
1389052800000 | 121.74 |
1389139200000 | 121.96 |
1389225600000 | 121.83 |
1389312000000 | 121.72 |
1389571200000 | 121.17 |
1389657600000 | 121.34 |
1389744000000 | 122.8 |
1389830400000 | 122.65 |
1389916800000 | 122.88 |
1390176000000 | 122.84 |
1390262400000 | 123.19 |
1390348800000 | 123.17 |
1390435200000 | 121.32 |
1390521600000 | 118.93 |
1390780800000 | 118.01 |
1390867200000 | 118.55 |
1390953600000 | 118.13 |
1391040000000 | 119.03 |
1391126400000 | 119.04 |
1391385600000 | 116.84 |
1391472000000 | 116.72 |
1391558400000 | 116.77 |
1391644800000 | 117.7 |
1391731200000 | 118.88 |
1391990400000 | 119.02 |
1392076800000 | 120.03 |
1392163200000 | 121.04 |
1392249600000 | 120.73 |
1392336000000 | 121.07 |
1392595200000 | 121.16 |
1392681600000 | 121.18 |
1392768000000 | 120.72 |
1392854400000 | 121.08 |
1392940800000 | 121.07 |
1393200000000 | 121.84 |
1393286400000 | 121.89 |
1393372800000 | 122.08 |
1393459200000 | 122.15 |
1393545600000 | 121.57 |
1393804800000 | 120.44 |
1393891200000 | 122.35 |
1393977600000 | 122.51 |
1394064000000 | 122.18 |
1394150400000 | 121.68 |
1394409600000 | 121.17 |
1394496000000 | 121.05 |
1394582400000 | 120.25 |
1394668800000 | 119.04 |
1394755200000 | 118.31 |
1395014400000 | 119.23 |
1395100800000 | 120.15 |
1395187200000 | 119.66 |
1395273600000 | 120.52 |
1395360000000 | 120.5 |
1395619200000 | 119.96 |
1395705600000 | 120.77 |
1395792000000 | 120.65 |
1395878400000 | 120.92 |
1395964800000 | 121.43 |
1396224000000 | 122.02 |
1396310400000 | 122.56 |
1396396800000 | 123.07 |
1396483200000 | 123.46 |
1396569600000 | 123.08 |
1396828800000 | 121.38 |
1396915200000 | 121.21 |
1397001600000 | 121.68 |
1397088000000 | 119.87 |
1397174400000 | 118.56 |
1397433600000 | 119.61 |
1397520000000 | 119.66 |
1397606400000 | 121.13 |
1397692800000 | 121.26 |
1398124800000 | 122.46 |
1398211200000 | 122.02 |
1398297600000 | 122.24 |
1398384000000 | 121.35 |
1398643200000 | 121.48 |
1398729600000 | 122.37 |
1398816000000 | 122.29 |
1398902400000 | 122.46 |
1398988800000 | 122.32 |
1399248000000 | 122.25 |
1399334400000 | 121.42 |
1399420800000 | 121.56 |
1399507200000 | 122.38 |
1399593600000 | 123.05 |
1399852800000 | 123.86 |
1399939200000 | 124.54 |
1400025600000 | 124.33 |
1400112000000 | 123.39 |
1400198400000 | 123.61 |
1400457600000 | 123.55 |
1400544000000 | 123.22 |
1400630400000 | 124.1 |
1400716800000 | 124.61 |
1400803200000 | 125.23 |
1401062400000 | 125.44 |
1401148800000 | 126.1 |
1401235200000 | 126.13 |
1401321600000 | 126.52 |
1401408000000 | 126.42 |
1401667200000 | 126.98 |
1401753600000 | 126.75 |
1401840000000 | 126.9 |
1401926400000 | 127.51 |
1402012800000 | 127.96 |
1402272000000 | 128.5 |
1402358400000 | 128.87 |
1402444800000 | 128.69 |
1402531200000 | 128.12 |
1402617600000 | 128.47 |
1402876800000 | 128.08 |
1402963200000 | 128.48 |
1403049600000 | 128.86 |
1403136000000 | 129.12 |
1403222400000 | 129.54 |
1403481600000 | 129.25 |
1403568000000 | 128.57 |
1403654400000 | 128.28 |
1403740800000 | 128.61 |
1403827200000 | 128.41 |
1404086400000 | 128.16 |
1404172800000 | 129.05 |
1404259200000 | 129.45 |
1404345600000 | 130.38 |
1404432000000 | 130.53 |
1404691200000 | 129.81 |
1404777600000 | 128.69 |
1404864000000 | 128.73 |
1404950400000 | 128.25 |
1405036800000 | 128.37 |
1405296000000 | 128.9 |
1405382400000 | 129.1 |
1405468800000 | 130.26 |
1405555200000 | 129.23 |
1405641600000 | 129.96 |
1405900800000 | 129.5 |
1405987200000 | 130.83 |
1406073600000 | 131.11 |
1406160000000 | 131.19 |
1406246400000 | 130.93 |
1406505600000 | 130.86 |
1406592000000 | 130.88 |
1406678400000 | 130.86 |
1406764800000 | 128.96 |
1406851200000 | 127.82 |
1407110400000 | 128.22 |
1407196800000 | 127.8 |
1407283200000 | 127.45 |
1407369600000 | 126.87 |
1407456000000 | 126.67 |
1407715200000 | 127.8 |
1407801600000 | 127.93 |
1407888000000 | 128.41 |
1407974400000 | 128.91 |
1408060800000 | 128.8 |
1408320000000 | 129.96 |
1408406400000 | 130.98 |
1408492800000 | 131.4 |
1408579200000 | 131.94 |
1408665600000 | 131.99 |
1408924800000 | 133.1 |
1409011200000 | 133.35 |
1409097600000 | 133.46 |
1409184000000 | 133.28 |
1409270400000 | 133.61 |
1409529600000 | 133.96 |
1409616000000 | 134.04 |
1409702400000 | 134.31 |
1409788800000 | 135.86 |
1409875200000 | 136.05 |
1410134400000 | 135.64 |
1410220800000 | 135.2 |
1410307200000 | 135.38 |
1410393600000 | 135.22 |
1410480000000 | 134.67 |
1410739200000 | 134.52 |
1410825600000 | 134.88 |
1410912000000 | 134.94 |
1410998400000 | 135.99 |
1411084800000 | 136.59 |
1411344000000 | 135.77 |
1411430400000 | 134.54 |
1411516800000 | 135.81 |
1411603200000 | 134.71 |
1411689600000 | 135.56 |
1411948800000 | 135.22 |
1412035200000 | 135.49 |
1412121600000 | 134.33 |
1412208000000 | 132.73 |
1412294400000 | 134.81 |
1412553600000 | 134.55 |
1412640000000 | 132.44 |
1412726400000 | 132.75 |
1412812800000 | 130.92 |
1412899200000 | 129.76 |
1413158400000 | 128.08 |
1413244800000 | 127.95 |
1413331200000 | 125.8 |
1413417600000 | 125.43 |
1413504000000 | 127.21 |
1413763200000 | 128.07 |
1413849600000 | 130.56 |
1413936000000 | 130.87 |
1414022400000 | 132.06 |
1414108800000 | 132.49 |
1414368000000 | 132 |
1414454400000 | 132.99 |
1414540800000 | 133.04 |
1414627200000 | 134.81 |
1414713600000 | 137.33 |
1414972800000 | 137.13 |
1415059200000 | 136.21 |
1415145600000 | 137.84 |
1415232000000 | 138.55 |
1415318400000 | 138.65 |
1415577600000 | 139 |
1415664000000 | 139.39 |
1415750400000 | 138.67 |
1415836800000 | 138.78 |
1415923200000 | 138.82 |
1416182400000 | 138.9 |
1416268800000 | 139.16 |
1416355200000 | 138.78 |
1416441600000 | 138.83 |
1416528000000 | 141.14 |
1416787200000 | 141.12 |
1416873600000 | 140.77 |
1416960000000 | 140.75 |
1417046400000 | 141.09 |
1417132800000 | 140.89 |
1417392000000 | 139.97 |
1417478400000 | 141.22 |
1417564800000 | 142.44 |
1417651200000 | 140.91 |
1417737600000 | 142.72 |
1417996800000 | 141.84 |
1418083200000 | 139.91 |
1418169600000 | 138.15 |
1418256000000 | 138.61 |
1418342400000 | 135.82 |
1418601600000 | 134.59 |
1418688000000 | 133.81 |
1418774400000 | 136.32 |
1418860800000 | 140.39 |
1418947200000 | 141.41 |
1419206400000 | 141.98 |
1419292800000 | 142.94 |
1419379200000 | 142.98 |
1419811200000 | 143.52 |
1419897600000 | 142.81 |
1419984000000 | 142.64 |
1420156800000 | 142.98 |
1420416000000 | 141.31 |
1420502400000 | 139.97 |
1420588800000 | 142.05 |
1420675200000 | 144.95 |
1420761600000 | 143.52 |
1421020800000 | 143.17 |
1421107200000 | 143.74 |
1421193600000 | 142.59 |
1421280000000 | 144.94 |
1421366400000 | 147.1 |
1421625600000 | 146.02 |
1421712000000 | 147.08 |
1421798400000 | 147.61 |
1421884800000 | 151.21 |
1421971200000 | 153.27 |
1422230400000 | 153.5 |
1422316800000 | 150.98 |
1422403200000 | 150.28 |
1422489600000 | 150.74 |
1422576000000 | 149.95 |
1422835200000 | 150.62 |
1422921600000 | 150.98 |
1423008000000 | 151.42 |
1423094400000 | 152.39 |
1423180800000 | 152.91 |
1423440000000 | 152.44 |
1423526400000 | 153.66 |
1423612800000 | 153.53 |
1423699200000 | 154.32 |
1423785600000 | 154.84 |
1424044800000 | 154.87 |
1424131200000 | 155.11 |
1424217600000 | 156.01 |
1424304000000 | 155.83 |
1424390400000 | 156.73 |
1424649600000 | 157.18 |
1424736000000 | 157.82 |
1424822400000 | 157.64 |
1424908800000 | 159.4 |
1424995200000 | 159.24 |
1425254400000 | 159.86 |
1425340800000 | 159.24 |
1425427200000 | 160.25 |
1425513600000 | 161.07 |
1425600000000 | 161.58 |
1425859200000 | 161.76 |
1425945600000 | 161.09 |
1426032000000 | 162.97 |
1426118400000 | 164.09 |
1426204800000 | 164.8 |
1426464000000 | 165.83 |
1426550400000 | 165.07 |
1426636800000 | 166.09 |
1426723200000 | 166.12 |
1426809600000 | 165.72 |
1427068800000 | 163.98 |
1427155200000 | 163.8 |
1427241600000 | 161.11 |
1427328000000 | 161.02 |
1427414400000 | 161.45 |
1427673600000 | 163.41 |
1427760000000 | 163.29 |
1427846400000 | 162.69 |
1427932800000 | 161.85 |
1428364800000 | 163.52 |
1428451200000 | 164.86 |
1428537600000 | 167.15 |
1428624000000 | 168.69 |
1428883200000 | 168.85 |
1428969600000 | 167.65 |
1429056000000 | 169.37 |
1429142400000 | 168.1 |
1429228800000 | 165.32 |
1429488000000 | 166.58 |
1429574400000 | 167.03 |
1429660800000 | 167.85 |
1429747200000 | 167.08 |
1429833600000 | 166.8 |
1430092800000 | 166.7 |
1430179200000 | 165.44 |
1430265600000 | 162.26 |
1430352000000 | 159.83 |
1430438400000 | 160.37 |
1430697600000 | 161.54 |
1430784000000 | 159.54 |
1430870400000 | 157.15 |
1430956800000 | 158.17 |
1431043200000 | 161.18 |
1431302400000 | 161.61 |
1431388800000 | 159.89 |
1431475200000 | 158.89 |
1431561600000 | 159.68 |
1431648000000 | 159.18 |
1431907200000 | 160.41 |
1431993600000 | 163.38 |
1432080000000 | 163.69 |
1432166400000 | 164.04 |
1432252800000 | 164.83 |
1432512000000 | 164.89 |
1432598400000 | 164.73 |
1432684800000 | 166.24 |
1432771200000 | 165.39 |
1432857600000 | 163.64 |
1433116800000 | 164.54 |
1433203200000 | 161.45 |
1433289600000 | 160.17 |
1433376000000 | 158.65 |
1433462400000 | 159.69 |
1433721600000 | 157.61 |
1433808000000 | 157.01 |
1433894400000 | 158.49 |
1433980800000 | 159.72 |
1434067200000 | 158.39 |
1434326400000 | 157.46 |
1434412800000 | 158.31 |
1434499200000 | 158.11 |
1434585600000 | 157.32 |
1434672000000 | 157.8 |
1434931200000 | 158.84 |
1435017600000 | 161.88 |
1435104000000 | 160.93 |
1435190400000 | 160.41 |
1435276800000 | 160.69 |
1435536000000 | 157.07 |
1435622400000 | 156.97 |
1435708800000 | 158.56 |
1435795200000 | 158.45 |
1435881600000 | 158.23 |
1436140800000 | 157.16 |
1436227200000 | 158.76 |
1436313600000 | 155.27 |
1436400000000 | 156.56 |
1436486400000 | 157.05 |
1436745600000 | 160.74 |
1436832000000 | 161.89 |
1436918400000 | 162.41 |
1437004800000 | 164.45 |
1437091200000 | 164.95 |
1437350400000 | 164.89 |
1437436800000 | 163.44 |
1437523200000 | 162.97 |
1437609600000 | 161.38 |
1437696000000 | 160.02 |
1437955200000 | 157.06 |
1438041600000 | 159.1 |
1438128000000 | 160.37 |
1438214400000 | 161.84 |
1438300800000 | 160.65 |
1438560000000 | 161.44 |
1438646400000 | 161.34 |
1438732800000 | 162.99 |
1438819200000 | 161.42 |
1438905600000 | 160.59 |
1439164800000 | 161.79 |
1439251200000 | 159.27 |
1439337600000 | 156.59 |
1439424000000 | 157.36 |
1439510400000 | 157.79 |
1439769600000 | 158.79 |
1439856000000 | 159.04 |
1439942400000 | 157.07 |
1440028800000 | 152.58 |
1440115200000 | 147.01 |
1440374400000 | 138.42 |
1440460800000 | 139.78 |
1440547200000 | 142.63 |
1440633600000 | 147.94 |
1440720000000 | 148.56 |
1440979200000 | 147.7 |
1441065600000 | 143.09 |
1441152000000 | 144.71 |
1441238400000 | 147.2 |
1441324800000 | 144.46 |
1441584000000 | 144.23 |
1441670400000 | 146.39 |
1441756800000 | 146.87 |
1441843200000 | 145.86 |
1441929600000 | 145.11 |
1442188800000 | 144.36 |
1442275200000 | 145.77 |
1442361600000 | 147.34 |
1442448000000 | 146.91 |
1442534400000 | 144.17 |
1442793600000 | 146.38 |
1442880000000 | 144.75 |
1442966400000 | 144.25 |
1443052800000 | 141.56 |
1443139200000 | 143.78 |
1443398400000 | 140.29 |
1443484800000 | 139.26 |
1443571200000 | 142.77 |
1443657600000 | 142.85 |
1443744000000 | 143.57 |
1444003200000 | 147.13 |
1444089600000 | 146.7 |
1444176000000 | 148.05 |
1444262400000 | 148.39 |
1444348800000 | 148.32 |
1444608000000 | 148.1 |
1444694400000 | 146.93 |
1444780800000 | 145.37 |
1444867200000 | 148.08 |
1444953600000 | 148.9 |
1445212800000 | 149.47 |
1445299200000 | 148.9 |
1445385600000 | 148.43 |
1445472000000 | 152.54 |
1445558400000 | 155.9 |
1445817600000 | 155.54 |
1445904000000 | 154.74 |
1445990400000 | 156.06 |
1446076800000 | 156.87 |
1446163200000 | 155.57 |
1446422400000 | 156.4 |
1446508800000 | 157.83 |
1446595200000 | 158.77 |
1446681600000 | 158.54 |
1446768000000 | 159.75 |
1447027200000 | 158.72 |
1447113600000 | 159.37 |
1447200000000 | 159.03 |
1447286400000 | 156.84 |
1447372800000 | 155.67 |
1447632000000 | 157.01 |
1447718400000 | 158.87 |
1447804800000 | 160.3 |
1447891200000 | 159.81 |
1447977600000 | 161.03 |
1448236800000 | 161.23 |
1448323200000 | 160.63 |
1448409600000 | 161.47 |
1448496000000 | 161.82 |
1448582400000 | 161.9 |
1448841600000 | 161.78 |
1448928000000 | 162.48 |
1449014400000 | 161.77 |
1449100800000 | 155.95 |
1449187200000 | 156.89 |
1449446400000 | 156.68 |
1449532800000 | 154.88 |
1449619200000 | 153.08 |
1449705600000 | 153.35 |
1449792000000 | 150.17 |
1450051200000 | 149.16 |
1450137600000 | 151.81 |
1450224000000 | 153.54 |
1450310400000 | 153.86 |
1450396800000 | 151.65 |
1450656000000 | 151.15 |
1450742400000 | 151.49 |
1450828800000 | 154.64 |
1450915200000 | 153.81 |
1451260800000 | 153.28 |
1451347200000 | 155.63 |
1451433600000 | 154.73 |
1451520000000 | 154.16 |
1451865600000 | 151.98 |
1451952000000 | 153.09 |
1452038400000 | 150.69 |
1452124800000 | 146.38 |
1452211200000 | 144.19 |
1452470400000 | 144.56 |
1452556800000 | 145.28 |
1452643200000 | 143.52 |
1452729600000 | 143.96 |
1452816000000 | 139.95 |
1453075200000 | 140.28 |
1453161600000 | 140.66 |
1453248000000 | 138.03 |
1453334400000 | 139.51 |
1453420800000 | 143.16 |
1453680000000 | 141.6 |
1453766400000 | 142.6 |
1453852800000 | 142.12 |
1453939200000 | 141.07 |
1454025600000 | 145.49 |
1454284800000 | 145.04 |
1454371200000 | 142.47 |
1454457600000 | 140.69 |
1454544000000 | 139.89 |
1454630400000 | 137.99 |
1454889600000 | 135.71 |
1454976000000 | 132.87 |
1455062400000 | 134.03 |
1455148800000 | 130.66 |
1455235200000 | 133.27 |
1455494400000 | 136.19 |
1455580800000 | 137.63 |
1455667200000 | 139.73 |
1455753600000 | 140.22 |
1455840000000 | 139.59 |
1456099200000 | 142.34 |
1456185600000 | 140.81 |
1456272000000 | 140.25 |
1456358400000 | 141.83 |
1456444800000 | 143.21 |
1456704000000 | 143.38 |
1456790400000 | 146.07 |
1456876800000 | 147.7 |
1456963200000 | 147.25 |
1457049600000 | 147.09 |
1457308800000 | 147.4 |
1457395200000 | 145.27 |
1457481600000 | 146.21 |
1457568000000 | 144.29 |
1457654400000 | 146.8 |
1457913600000 | 147.66 |
1458000000000 | 146.88 |
1458086400000 | 147.47 |
1458172800000 | 146.33 |
1458259200000 | 146.92 |
1458518400000 | 147.15 |
1458604800000 | 147.58 |
1458691200000 | 147.18 |
1458777600000 | 146.5 |
1459209600000 | 147.42 |
1459296000000 | 146.7 |
1459382400000 | 145.75 |
1459468800000 | 145.55 |
1459728000000 | 145.2 |
1459814400000 | 143.24 |
1459900800000 | 144.52 |
1459987200000 | 143.42 |
1460073600000 | 143.99 |
1460332800000 | 143.56 |
1460419200000 | 145.47 |
1460505600000 | 148.61 |
1460592000000 | 149.48 |
1460678400000 | 148.86 |
1460937600000 | 148.78 |
1461024000000 | 149.83 |
1461110400000 | 150.53 |
1461196800000 | 150.68 |
1461283200000 | 151.02 |
1461542400000 | 150.37 |
1461628800000 | 150.07 |
1461715200000 | 150.01 |
1461801600000 | 149.15 |
1461888000000 | 146.66 |
1462147200000 | 146.27 |
1462233600000 | 144.82 |
1462320000000 | 143.88 |
1462406400000 | 144.81 |
1462492800000 | 144.62 |
1462752000000 | 144.94 |
1462838400000 | 146.64 |
1462924800000 | 145.39 |
1463011200000 | 145.48 |
1463097600000 | 145.58 |
1463356800000 | 146.29 |
1463443200000 | 145.66 |
1463529600000 | 146.51 |
1463616000000 | 146.19 |
1463702400000 | 147.23 |
1463961600000 | 147.06 |
1464048000000 | 149.32 |
1464134400000 | 150.81 |
1464220800000 | 150.58 |
1464307200000 | 151.67 |
1464566400000 | 151.65 |
1464652800000 | 151.54 |
1464739200000 | 150.83 |
1464825600000 | 150.98 |
1464912000000 | 149.08 |
1465171200000 | 149.25 |
1465257600000 | 150.07 |
1465344000000 | 150.01 |
1465430400000 | 149.96 |
1465516800000 | 148.24 |
1465776000000 | 146.33 |
1465862400000 | 146.09 |
1465948800000 | 146.07 |
1466035200000 | 146.69 |
1466121600000 | 146.12 |
1466380800000 | 147.54 |
1466467200000 | 148.91 |
1466553600000 | 148.69 |
1466640000000 | 149.89 |
1466726400000 | 145.4 |
1466985600000 | 143.83 |
1467072000000 | 145.26 |
1467158400000 | 147.86 |
1467244800000 | 149.45 |
1467331200000 | 149.76 |
1467590400000 | 149.72 |
1467676800000 | 148.76 |
1467763200000 | 148.71 |
1467849600000 | 149 |
1467936000000 | 151.13 |
1468195200000 | 152.25 |
1468281600000 | 153.3 |
1468368000000 | 153.24 |
1468454400000 | 154.07 |
1468540800000 | 154.34 |
1468800000000 | 154.67 |
1468886400000 | 154.95 |
1468972800000 | 155.74 |
1469059200000 | 155.76 |
1469145600000 | 156.24 |
1469404800000 | 156.08 |
1469491200000 | 156.09 |
1469577600000 | 156 |
1469664000000 | 154.81 |
1469750400000 | 154.79 |
1470009600000 | 154.67 |
1470096000000 | 152.94 |
1470182400000 | 153.36 |
1470268800000 | 154.22 |
1470355200000 | 155.94 |
1470614400000 | 156.22 |
1470700800000 | 156.48 |
1470787200000 | 155.72 |
1470873600000 | 156.28 |
1470960000000 | 156.29 |
1471219200000 | 156.3 |
1471305600000 | 154.74 |
1471392000000 | 154.63 |
1471478400000 | 154.34 |
1471564800000 | 154.1 |
1471824000000 | 154.09 |
1471910400000 | 154.75 |
1471996800000 | 155.13 |
1472083200000 | 154.35 |
1472169600000 | 154.26 |
1472428800000 | 155.81 |
1472515200000 | 155.89 |
1472601600000 | 155.67 |
1472688000000 | 155.21 |
1472774400000 | 156.6 |
1473033600000 | 157.09 |
1473120000000 | 156.55 |
1473206400000 | 156.6 |
1473292800000 | 155.89 |
1473379200000 | 153.48 |
1473638400000 | 154 |
1473724800000 | 151.8 |
1473811200000 | 151.48 |
1473897600000 | 152.59 |
1473984000000 | 152.96 |
1474243200000 | 153.3 |
1474329600000 | 153.58 |
1474416000000 | 155.76 |
1474502400000 | 155.98 |
1474588800000 | 155.24 |
1474848000000 | 153.24 |
1474934400000 | 154.7 |
1475020800000 | 155.2 |
1475107200000 | 154.18 |
1475193600000 | 154.62 |
1475452800000 | 154.59 |
1475539200000 | 154.97 |
1475625600000 | 154.66 |
1475712000000 | 154.87 |
1475798400000 | 154.22 |
1476057600000 | 155.02 |
1476144000000 | 154.71 |
1476230400000 | 154.88 |
1476316800000 | 154.12 |
1476403200000 | 154.9 |
1476662400000 | 154.51 |
1476748800000 | 155.94 |
1476835200000 | 156.54 |
1476921600000 | 156.9 |
1477008000000 | 157.4 |
1477267200000 | 157.58 |
1477353600000 | 157.44 |
1477440000000 | 156.53 |
1477526400000 | 156.05 |
1477612800000 | 155.39 |
1477872000000 | 154.98 |
1477958400000 | 153.12 |
1478044800000 | 151.16 |
1478131200000 | 150.93 |
1478217600000 | 149.87 |
1478476800000 | 153.4 |
1478563200000 | 153.78 |
1478649600000 | 155.47 |
1478736000000 | 157.05 |
1478822400000 | 157.13 |
1479081600000 | 158.64 |
1479168000000 | 159.45 |
1479254400000 | 160.06 |
1479340800000 | 160.87 |
1479427200000 | 161.46 |
1479686400000 | 161.9 |
1479772800000 | 162.59 |
1479859200000 | 163.05 |
1479945600000 | 162.93 |
1480032000000 | 163.09 |
1480291200000 | 162.64 |
1480377600000 | 162.36 |
1480464000000 | 162.24 |
1480550400000 | 161.89 |
1480636800000 | 161.27 |
1480896000000 | 161.05 |
1480982400000 | 161.83 |
1481068800000 | 163.49 |
1481155200000 | 166.27 |
1481241600000 | 168.21 |
1481500800000 | 167.01 |
1481587200000 | 167.85 |
1481673600000 | 166.7 |
1481760000000 | 169.57 |
1481846400000 | 169.62 |
1482105600000 | 169.55 |
1482192000000 | 170.73 |
1482278400000 | 169.71 |
1482364800000 | 169.13 |
1482451200000 | 169.21 |
1482796800000 | 169.37 |
1482883200000 | 169.4 |
1482969600000 | 168.11 |
1483056000000 | 166.98 |
1483315200000 | 167.16 |
1483401600000 | 170.15 |
1483488000000 | 170.26 |
1483574400000 | 169.05 |
1483660800000 | 169.49 |
1483920000000 | 169.25 |
1484006400000 | 168.88 |
1484092800000 | 170.71 |
1484179200000 | 168.32 |
1484265600000 | 169.15 |
1484524800000 | 169 |
1484611200000 | 167.54 |
1484697600000 | 167.81 |
1484784000000 | 168.24 |
1484870400000 | 167.79 |
1485129600000 | 166.59 |
1485216000000 | 167.22 |
1485302400000 | 168.78 |
1485388800000 | 169.73 |
1485475200000 | 169.1 |
1485734400000 | 168.34 |
1485820800000 | 166.5 |
1485907200000 | 167.29 |
1485993600000 | 166.72 |
1486080000000 | 168.06 |
1486339200000 | 168.14 |
1486425600000 | 168.9 |
1486512000000 | 169.13 |
1486598400000 | 170.31 |
1486684800000 | 171.61 |
1486944000000 | 172.71 |
1487030400000 | 173.38 |
1487116800000 | 174.22 |
1487203200000 | 172.99 |
1487289600000 | 173.64 |
1487548800000 | 173.8 |
1487635200000 | 175.76 |
1487721600000 | 175.61 |
1487808000000 | 175.06 |
1487894400000 | 175.08 |
1488153600000 | 174.32 |
1488240000000 | 173.86 |
1488326400000 | 176.57 |
1488412800000 | 176.31 |
1488499200000 | 175.75 |
1488758400000 | 174.85 |
1488844800000 | 174.61 |
1488931200000 | 174.51 |
1489017600000 | 174.19 |
1489104000000 | 173.92 |
1489363200000 | 174.06 |
1489449600000 | 173.75 |
1489536000000 | 175 |
1489622400000 | 174.23 |
1489708800000 | 174.02 |
1489968000000 | 173.63 |
1490054400000 | 171.56 |
1490140800000 | 171.34 |
1490227200000 | 171.83 |
1490313600000 | 171.6 |
1490572800000 | 170.3 |
1490659200000 | 171.82 |
1490745600000 | 173.35 |
1490832000000 | 173.85 |
1490918400000 | 173.93 |
1491177600000 | 174.18 |
1491264000000 | 174.12 |
1491350400000 | 173.71 |
1491436800000 | 173.78 |
1491523200000 | 174.34 |
1491782400000 | 174.76 |
1491868800000 | 174.44 |
1491955200000 | 174.15 |
1492041600000 | 173.18 |
1492473600000 | 172.37 |
1492560000000 | 171.85 |
1492646400000 | 172.12 |
1492732800000 | 172.99 |
1492992000000 | 172.96 |
1493078400000 | 172.84 |
1493164800000 | 173.63 |
1493251200000 | 173.64 |
1493337600000 | 173.01 |
1493596800000 | 172.86 |
1493683200000 | 173.4 |
1493769600000 | 173.05 |
1493856000000 | 172.78 |
1493942400000 | 173.02 |
1494201600000 | 173.99 |
1494288000000 | 174.27 |
1494374400000 | 174.85 |
1494460800000 | 174.42 |
1494547200000 | 173.75 |
1494806400000 | 173.59 |
1494892800000 | 172.4 |
1494979200000 | 169.37 |
1495065600000 | 169.42 |
1495152000000 | 169.61 |
1495411200000 | 169.72 |
1495497600000 | 170.19 |
1495584000000 | 170.95 |
1495670400000 | 171.07 |
1495756800000 | 171.3 |
1496016000000 | 171.37 |
1496102400000 | 171.23 |
1496188800000 | 170.4 |
1496275200000 | 171.67 |
1496361600000 | 172.05 |
1496620800000 | 172.04 |
1496707200000 | 171.32 |
1496793600000 | 171.39 |
1496880000000 | 171.73 |
1496966400000 | 172.26 |
1497225600000 | 171.67 |
1497312000000 | 172.49 |
1497398400000 | 171.57 |
1497484800000 | 172.23 |
1497571200000 | 172.08 |
1497830400000 | 173.73 |
1497916800000 | 173.12 |
1498003200000 | 172.63 |
1498089600000 | 172.52 |
1498176000000 | 172.15 |
1498435200000 | 172.38 |
1498521600000 | 170.3 |
1498608000000 | 170.41 |
1498694400000 | 168.38 |
1498780800000 | 168.45 |
1499040000000 | 169.38 |
1499126400000 | 169.48 |
1499212800000 | 169.91 |
1499299200000 | 167.76 |
1499385600000 | 168.22 |
1499644800000 | 168.61 |
1499731200000 | 167.93 |
1499817600000 | 169.45 |
1499904000000 | 170.04 |
1499990400000 | 170.44 |
1500249600000 | 170.13 |
1500336000000 | 168.46 |
1500422400000 | 170.04 |
1500508800000 | 168.79 |
1500595200000 | 168.08 |
1500854400000 | 167.83 |
1500940800000 | 168.12 |
1501027200000 | 168.56 |
1501113600000 | 168.12 |
1501200000000 | 166.79 |
1501459200000 | 166.36 |
1501545600000 | 166.86 |
1501632000000 | 166.27 |
1501718400000 | 165.84 |
1501804800000 | 167.52 |
1502064000000 | 167.26 |
1502150400000 | 167.68 |
1502236800000 | 167.22 |
1502323200000 | 165.39 |
1502409600000 | 164.61 |
1502668800000 | 165.94 |
1502755200000 | 166.61 |
1502841600000 | 167.19 |
1502928000000 | 165.14 |
1503014400000 | 164.48 |
1503273600000 | 163.74 |
1503360000000 | 165.48 |
1503446400000 | 164.5 |
1503532800000 | 164.31 |
1503619200000 | 163.89 |
1503878400000 | 162.91 |
1503964800000 | 161.83 |
1504051200000 | 163.48 |
1504137600000 | 164.87 |
1504224000000 | 165.55 |
1504483200000 | 164.92 |
1504569600000 | 164.13 |
1504656000000 | 164.29 |
1504742400000 | 163.85 |
1504828800000 | 163.72 |
1505088000000 | 165.71 |
1505174400000 | 166.62 |
1505260800000 | 167.02 |
1505347200000 | 167.37 |
1505433600000 | 166.43 |
1505692800000 | 166.71 |
1505779200000 | 166.88 |
1505865600000 | 166.85 |
1505952000000 | 167.15 |
1506038400000 | 166.87 |
1506297600000 | 167.87 |
1506384000000 | 168.83 |
1506470400000 | 169.58 |
1506556800000 | 169.25 |
1506643200000 | 169.39 |
1506902400000 | 170.9 |
1506988800000 | 171.03 |
1507075200000 | 171.06 |
1507161600000 | 172.13 |
1507248000000 | 171.68 |
1507507200000 | 171.49 |
1507593600000 | 171.06 |
1507680000000 | 170.89 |
1507766400000 | 170.78 |
1507852800000 | 171.39 |
1508112000000 | 172.08 |
1508198400000 | 172.53 |
1508284800000 | 172.51 |
1508371200000 | 171.72 |
1508457600000 | 172.8 |
1508716800000 | 172.98 |
1508803200000 | 172.86 |
1508889600000 | 171.5 |
1508976000000 | 173.29 |
1509062400000 | 175.83 |
1509321600000 | 175.16 |
1509408000000 | 174.98 |
1509494400000 | 175.84 |
1509580800000 | 175.2 |
1509667200000 | 176.25 |
1509926400000 | 176.75 |
1510012800000 | 177.03 |
1510099200000 | 177.28 |
1510185600000 | 175.86 |
1510272000000 | 175.19 |
1510531200000 | 174.64 |
1510617600000 | 173 |
1510704000000 | 171.3 |
1510790400000 | 172.99 |
1510876800000 | 172.62 |
1511136000000 | 173.28 |
1511222400000 | 174.55 |
1511308800000 | 173.97 |
1511395200000 | 173.41 |
1511481600000 | 172.54 |
1511740800000 | 172.51 |
1511827200000 | 174.19 |
1511913600000 | 174.55 |
1512000000000 | 174.5 |
1512086400000 | 174.65 |
1512345600000 | 175.04 |
1512432000000 | 174.64 |
1512518400000 | 174.77 |
1512604800000 | 175.14 |
1512691200000 | 176.56 |
1512950400000 | 176.61 |
1513036800000 | 177.72 |
1513123200000 | 177.37 |
1513209600000 | 176.54 |
1513296000000 | 177.26 |
1513555200000 | 178.13 |
1513641600000 | 177.53 |
1513728000000 | 176.45 |
1513814400000 | 177.12 |
1513900800000 | 177.47 |
1514332800000 | 176.88 |
1514419200000 | 176.49 |
1514505600000 | 175.22 |
1514851200000 | 175.57 |
1514937600000 | 176.49 |
1515024000000 | 177.25 |
1515110400000 | 179.02 |
1515369600000 | 179.96 |
1515456000000 | 180.99 |
1515542400000 | 180.24 |
1515628800000 | 179.91 |
1515715200000 | 179.49 |
1515974400000 | 178.37 |
1516060800000 | 178.63 |
1516147200000 | 179.38 |
1516233600000 | 179.16 |
1516320000000 | 180.25 |
1516579200000 | 180.91 |
1516665600000 | 180.98 |
1516752000000 | 179.79 |
1516838400000 | 178.18 |
1516924800000 | 180.36 |
1517184000000 | 180.24 |
1517270400000 | 177.7 |
1517356800000 | 176.85 |
1517443200000 | 176.71 |
1517529600000 | 173.93 |
1517788800000 | 168.95 |
1517875200000 | 169.38 |
1517961600000 | 170.24 |
1518048000000 | 166.42 |
1518134400000 | 167.06 |
1518393600000 | 168.59 |
1518480000000 | 167.79 |
1518566400000 | 169.01 |
1518652800000 | 169.96 |
1518739200000 | 171 |
1518998400000 | 171.56 |
1519084800000 | 171.51 |
1519171200000 | 171.06 |
1519257600000 | 171.05 |
1519344000000 | 173.32 |
1519603200000 | 175.03 |
1519689600000 | 174.24 |
1519776000000 | 172.97 |
1519862400000 | 170.95 |
1519948800000 | 169 |
1520208000000 | 170.03 |
1520294400000 | 169.86 |
1520380800000 | 169.7 |
1520467200000 | 171.44 |
1520553600000 | 173.41 |
1520812800000 | 173.84 |
1520899200000 | 172.07 |
1520985600000 | 171.78 |
1521072000000 | 172.22 |
1521158400000 | 172.92 |
1521417600000 | 170.41 |
1521504000000 | 171.21 |
1521590400000 | 171.04 |
1521676800000 | 167.64 |
1521763200000 | 163.88 |
1522022400000 | 165.32 |
1522108800000 | 165.04 |
1522195200000 | 165.17 |
1522281600000 | 167.17 |
1522713600000 | 166.2 |
1522800000000 | 166.91 |
1522886400000 | 169.32 |
1522972800000 | 166.72 |
1523232000000 | 166.78 |
1523318400000 | 168.55 |
1523404800000 | 167.49 |
1523491200000 | 169.03 |
1523577600000 | 168.81 |
1523836800000 | 169.17 |
1523923200000 | 170.6 |
1524009600000 | 170.67 |
1524096000000 | 170.3 |
1524182400000 | 170.26 |
1524441600000 | 170.89 |
1524528000000 | 169.91 |
1524614400000 | 170.13 |
1524700800000 | 172.19 |
1524787200000 | 172.77 |
1525046400000 | 172.29 |
1525132800000 | 173.39 |
1525219200000 | 173.11 |
1525305600000 | 172.71 |
1525392000000 | 174.49 |
1525651200000 | 175.22 |
1525737600000 | 175.97 |
1525824000000 | 177.07 |
1525910400000 | 177.91 |
1525996800000 | 177.71 |
1526256000000 | 177.76 |
1526342400000 | 177.96 |
1526428800000 | 179.31 |
1526515200000 | 179.61 |
1526601600000 | 179.59 |
1526860800000 | 180.64 |
1526947200000 | 180.23 |
1527033600000 | 180.59 |
1527120000000 | 179.88 |
1527206400000 | 180.39 |
1527465600000 | 180.54 |
1527552000000 | 179.31 |
1527638400000 | 179.85 |
1527724800000 | 178.24 |
1527811200000 | 179.75 |
1528070400000 | 180.45 |
1528156800000 | 180.59 |
1528243200000 | 180.3 |
1528329600000 | 179.73 |
1528416000000 | 180.64 |
1528675200000 | 180.68 |
1528761600000 | 181.09 |
1528848000000 | 180.83 |
1528934400000 | 182.75 |
1529020800000 | 182.67 |
1529280000000 | 181.87 |
1529366400000 | 181.32 |
1529452800000 | 181.51 |
1529539200000 | 180.2 |
1529625600000 | 180.51 |
1529884800000 | 177.46 |
1529971200000 | 177.89 |
1530057600000 | 177.91 |
1530144000000 | 178.3 |
1530230400000 | 177.66 |
1530489600000 | 177.97 |
1530576000000 | 177.34 |
1530662400000 | 177.41 |
1530748800000 | 177.74 |
1530835200000 | 178.41 |
1531094400000 | 179.84 |
1531180800000 | 180.45 |
1531267200000 | 178.84 |
1531353600000 | 180.6 |
1531440000000 | 181.29 |
1531699200000 | 180.56 |
1531785600000 | 181.33 |
1531872000000 | 182.29 |
1531958400000 | 182.2 |
1532044800000 | 181.05 |
1532304000000 | 181.15 |
1532390400000 | 182.04 |
1532476800000 | 183.6 |
1532563200000 | 183.95 |
1532649600000 | 183.56 |
1532908800000 | 182.07 |
1532995200000 | 182.65 |
1533081600000 | 182.75 |
1533168000000 | 183.4 |
1533254400000 | 184.46 |
1533513600000 | 185.05 |
1533600000000 | 185.34 |
1533686400000 | 185.12 |
1533772800000 | 185.33 |
1533859200000 | 185.52 |
1534118400000 | 184.75 |
1534204800000 | 186.33 |
1534291200000 | 185.65 |
1534377600000 | 185.6 |
1534464000000 | 185.95 |
1534723200000 | 186.18 |
1534809600000 | 185.3 |
1534896000000 | 184.47 |
1534982400000 | 184.28 |
1535068800000 | 184.53 |
1535328000000 | 185.38 |
1535414400000 | 184.95 |
1535500800000 | 185.85 |
1535587200000 | 185.63 |
1535673600000 | 185.57 |
1535932800000 | 185.48 |
1536019200000 | 185.56 |
1536105600000 | 183.62 |
1536192000000 | 182.87 |
1536278400000 | 183.02 |
1536537600000 | 183.24 |
1536624000000 | 183.85 |
1536710400000 | 183.59 |
1536796800000 | 183.83 |
1536883200000 | 184.34 |
1537142400000 | 183.61 |
1537228800000 | 184.29 |
1537315200000 | 185.28 |
1537401600000 | 185.6 |
1537488000000 | 185.94 |
1537747200000 | 184.83 |
1537833600000 | 184.95 |
1537920000000 | 185.17 |
1538006400000 | 186.11 |
1538092800000 | 186.66 |
1538352000000 | 187.58 |
1538438400000 | 187.68 |
1538524800000 | 187.9 |
1538611200000 | 186.69 |
1538697600000 | 185.72 |
1538956800000 | 185.73 |
1539043200000 | 185.26 |
1539129600000 | 180.31 |
1539216000000 | 176.07 |
1539302400000 | 177.52 |
1539561600000 | 176.31 |
1539648000000 | 179.43 |
1539734400000 | 180.11 |
1539820800000 | 178.68 |
1539907200000 | 178.36 |
1540166400000 | 177.97 |
1540252800000 | 176.34 |
1540339200000 | 173.69 |
1540425600000 | 175.1 |
1540512000000 | 173.44 |
1540771200000 | 172.97 |
1540857600000 | 175.2 |
1540944000000 | 177.64 |
1541030400000 | 177.96 |
1541116800000 | 178 |
1541376000000 | 177.99 |
1541462400000 | 178.58 |
1541548800000 | 180.56 |
1541635200000 | 181.34 |
1541721600000 | 180.92 |
1541980800000 | 179.68 |
1542067200000 | 179.12 |
1542153600000 | 177.81 |
1542240000000 | 178.58 |
1542326400000 | 177.98 |
1542585600000 | 175.33 |
1542672000000 | 173.16 |
1542758400000 | 174.13 |
1542844800000 | 173.9 |
1542931200000 | 174.22 |
1543190400000 | 176.26 |
1543276800000 | 177.26 |
1543363200000 | 179.94 |
1543449600000 | 178.45 |
1543536000000 | 180.17 |
1543795200000 | 181.72 |
1543881600000 | 177.54 |
1543968000000 | 176.93 |
1544054400000 | 174.65 |
1544140800000 | 172.39 |
1544400000000 | 171.43 |
1544486400000 | 172.36 |
1544572800000 | 173.6 |
1544659200000 | 173.93 |
1544745600000 | 172.11 |
1545004800000 | 169.12 |
1545091200000 | 168.1 |
1545177600000 | 166.05 |
1545264000000 | 163.52 |
1545350400000 | 161.25 |
1545609600000 | 158.52 |
1545868800000 | 163.6 |
1545955200000 | 163.85 |
1546214400000 | 165.03 |
1546387200000 | 165.79 |
1546473600000 | 162.84 |
1546560000000 | 166.89 |
1546819200000 | 167.47 |
1546905600000 | 169.06 |
1546992000000 | 169.34 |
1547078400000 | 169.79 |
1547164800000 | 170.44 |
1547424000000 | 169.84 |
1547510400000 | 171.62 |
1547596800000 | 172.41 |
1547683200000 | 173.4 |
1547769600000 | 175.82 |
1548028800000 | 175.87 |
1548115200000 | 174.29 |
1548201600000 | 174.02 |
1548288000000 | 174.61 |
1548374400000 | 175.55 |
1548633600000 | 173.83 |
1548720000000 | 174.24 |
1548806400000 | 175.68 |
1548892800000 | 176.41 |
1548979200000 | 176.61 |
1549238400000 | 177.94 |
1549324800000 | 179.31 |
1549411200000 | 179.52 |
1549497600000 | 177.98 |
1549584000000 | 177.89 |
1549843200000 | 178.75 |
1549929600000 | 180.3 |
1550016000000 | 181.15 |
1550102400000 | 180.89 |
1550188800000 | 182.86 |
1550448000000 | 182.75 |
1550534400000 | 182.56 |
1550620800000 | 182.92 |
1550707200000 | 182.56 |
1550793600000 | 183.59 |
1551052800000 | 183.91 |
1551139200000 | 183.83 |
1551225600000 | 183.38 |
1551312000000 | 182.81 |
1551398400000 | 183.57 |
1551657600000 | 184.07 |
1551744000000 | 184.08 |
1551830400000 | 183.15 |
1551916800000 | 183.03 |
1552003200000 | 182.02 |
1552262400000 | 184.3 |
1552348800000 | 184.34 |
1552435200000 | 184.86 |
1552521600000 | 185.16 |
1552608000000 | 185.89 |
1552867200000 | 186.45 |
1552953600000 | 186.58 |
1553040000000 | 185.65 |
1553126400000 | 186.94 |
1553212800000 | 185.39 |
1553472000000 | 183.92 |
1553558400000 | 186.09 |
1553644800000 | 185.82 |
1553731200000 | 186.19 |
1553817600000 | 187.48 |
1554076800000 | 189.72 |
1554163200000 | 190.29 |
1554249600000 | 190.73 |
1554336000000 | 190.82 |
1554422400000 | 191.34 |
1554681600000 | 190.94 |
1554768000000 | 189.9 |
1554854400000 | 190.81 |
1554940800000 | 190.28 |
1555027200000 | 190.76 |
1555286400000 | 191.01 |
1555372800000 | 191.32 |
1555459200000 | 191.2 |
1555545600000 | 192.18 |
1555977600000 | 193.8 |
1556064000000 | 193.62 |
1556150400000 | 194.32 |
1556236800000 | 194.73 |
1556496000000 | 194.79 |
1556582400000 | 194.51 |
1556668800000 | 193.12 |
1556755200000 | 193.32 |
1556841600000 | 194.67 |
1557100800000 | 193.6 |
1557187200000 | 190.94 |
1557273600000 | 190.36 |
1557360000000 | 188.69 |
1557446400000 | 189.08 |
1557705600000 | 185.66 |
1557792000000 | 187.3 |
1557878400000 | 188.35 |
1557964800000 | 190.21 |
1558051200000 | 189.7 |
1558310400000 | 188.65 |
1558396800000 | 189.58 |
1558483200000 | 189.54 |
1558569600000 | 187.45 |
1558656000000 | 187.21 |
1558915200000 | 187.51 |
1559001600000 | 186.78 |
1559088000000 | 185.58 |
1559174400000 | 186.01 |
1559260800000 | 183.89 |
1559520000000 | 183.06 |
1559606400000 | 185.39 |
1559692800000 | 186.55 |
1559779200000 | 186.95 |
1559865600000 | 188.06 |
1560124800000 | 189.06 |
1560211200000 | 189.53 |
1560297600000 | 188.97 |
1560384000000 | 189.91 |
1560470400000 | 190.17 |
1560729600000 | 190.03 |
1560816000000 | 192.47 |
1560902400000 | 192.98 |
1560988800000 | 193.75 |
1561075200000 | 192.77 |
1561334400000 | 191.69 |
1561420800000 | 190.51 |
1561507200000 | 190.14 |
1561593600000 | 190.99 |
1561680000000 | 191.75 |
1561939200000 | 194.08 |
1562025600000 | 195.06 |
1562112000000 | 196.6 |
1562198400000 | 196.78 |
1562284800000 | 196.91 |
1562544000000 | 195.98 |
1562630400000 | 195.89 |
1562716800000 | 195.76 |
1562803200000 | 196.13 |
1562889600000 | 196.87 |
1563148800000 | 196.82 |
1563235200000 | 196.98 |
1563321600000 | 196 |
1563408000000 | 196.18 |
1563494400000 | 195.85 |
1563753600000 | 196.18 |
1563840000000 | 198.54 |
1563926400000 | 199.42 |
1564012800000 | 198.25 |
1564099200000 | 199.58 |
1564358400000 | 199.37 |
1564444800000 | 198.4 |
1564531200000 | 197.12 |
1564617600000 | 197.31 |
1564704000000 | 194.35 |
1564963200000 | 188.13 |
1565049600000 | 189.06 |
1565136000000 | 189.05 |
1565222400000 | 192.24 |
1565308800000 | 191.32 |
1565568000000 | 189.49 |
1565654400000 | 191.46 |
1565740800000 | 187.96 |
1565827200000 | 188.19 |
1565913600000 | 190.64 |
1566172800000 | 192.9 |
1566259200000 | 191.93 |
1566345600000 | 193.33 |
1566432000000 | 193.2 |
1566518400000 | 189.51 |
1566777600000 | 190.38 |
1566864000000 | 190.69 |
1566950400000 | 191.76 |
1567036800000 | 193.85 |
1567123200000 | 195.42 |
1567382400000 | 196.07 |
1567468800000 | 195.27 |
1567555200000 | 196.12 |
1567641600000 | 198.13 |
1567728000000 | 198.56 |
1567987200000 | 198.42 |
1568073600000 | 198.65 |
1568160000000 | 200.78 |
1568246400000 | 200.82 |
1568332800000 | 200.27 |
1568592000000 | 200.77 |
1568678400000 | 200.37 |
1568764800000 | 200.15 |
1568851200000 | 200.61 |
1568937600000 | 200.88 |
1569196800000 | 200.83 |
1569283200000 | 199.84 |
1569369600000 | 200.53 |
1569456000000 | 200.98 |
1569542400000 | 200.16 |
1569801600000 | 201.37 |
1569888000000 | 199.06 |
1569974400000 | 195 |
1570060800000 | 195.09 |
1570147200000 | 197.24 |
1570406400000 | 196.78 |
1570492800000 | 194.96 |
1570579200000 | 195.82 |
1570665600000 | 196.41 |
1570752000000 | 198.79 |
1571011200000 | 198.57 |
1571097600000 | 200.41 |
1571184000000 | 200.03 |
1571270400000 | 199.41 |
1571356800000 | 198.68 |
1571616000000 | 199.81 |
1571702400000 | 199.64 |
1571788800000 | 200.28 |
1571875200000 | 200.96 |
1571961600000 | 201.92 |
1572220800000 | 202.6 |
1572307200000 | 202.4 |
1572393600000 | 202.52 |
1572480000000 | 201.67 |
1572566400000 | 202.91 |
1572825600000 | 203.99 |
1572912000000 | 205.26 |
1572998400000 | 205.56 |
1573084800000 | 206.61 |
1573171200000 | 207.3 |
1573430400000 | 206.81 |
1573516800000 | 207.55 |
1573603200000 | 207.54 |
1573689600000 | 207.36 |
1573776000000 | 208.03 |
1574035200000 | 207.78 |
1574121600000 | 207.75 |
1574208000000 | 206.96 |
1574294400000 | 206.34 |
1574380800000 | 207.41 |
1574640000000 | 209.35 |
1574726400000 | 209.62 |
1574812800000 | 210.56 |
1574899200000 | 210.35 |
1574985600000 | 209.21 |
1575244800000 | 206.99 |
1575331200000 | 205.53 |
1575417600000 | 206.61 |
1575504000000 | 206.85 |
1575590400000 | 209.31 |
1575849600000 | 208.67 |
1575936000000 | 208.15 |
1576022400000 | 208.66 |
1576108800000 | 209.38 |
1576195200000 | 210.19 |
1576454400000 | 211.86 |
1576540800000 | 211.32 |
1576627200000 | 211.55 |
1576713600000 | 212.36 |
1576800000000 | 213.87 |
1577059200000 | 213.92 |
1577145600000 | 214 |
1577404800000 | 213.85 |
1577664000000 | 212.03 |
1577750400000 | 212.05 |
1577923200000 | 214.03 |
1578009600000 | 213.46 |
1578268800000 | 212.96 |
1578355200000 | 213.71 |
1578441600000 | 214.58 |
1578528000000 | 215.95 |
1578614400000 | 215.54 |
1578873600000 | 216.02 |
1578960000000 | 216.4 |
1579046400000 | 216.15 |
1579132800000 | 217.55 |
1579219200000 | 219.39 |
1579478400000 | 219.57 |
1579564800000 | 218.77 |
1579651200000 | 219.37 |
1579737600000 | 219.44 |
1579824000000 | 218.88 |
1580083200000 | 215.54 |
1580169600000 | 217.2 |
1580256000000 | 217.29 |
1580342400000 | 216.4 |
1580428800000 | 212.76 |
1580688000000 | 214.04 |
1580774400000 | 217.49 |
1580860800000 | 220.29 |
1580947200000 | 221.93 |
1581033600000 | 221.17 |
1581292800000 | 222.7 |
1581379200000 | 223.52 |
1581465600000 | 225.24 |
1581552000000 | 225.65 |
1581638400000 | 225.78 |
1581897600000 | 226.02 |
1581984000000 | 225.29 |
1582070400000 | 226.94 |
1582156800000 | 225.68 |
1582243200000 | 223.06 |
1582502400000 | 216.35 |
1582588800000 | 210.55 |
1582675200000 | 209.51 |
1582761600000 | 199.83 |
1582848000000 | 196.4 |
1583107200000 | 200.26 |
1583193600000 | 196.56 |
1583280000000 | 202.8 |
1583366400000 | 197.74 |
1583452800000 | 191.75 |
1583712000000 | 176.46 |
1583798400000 | 182.46 |
1583884800000 | 176.77 |
1583971200000 | 162.25 |
1584057600000 | 172.01 |
1584316800000 | 155.49 |
1584403200000 | 164.25 |
1584489600000 | 158.28 |
1584576000000 | 161.12 |
1584662400000 | 157.13 |
1584921600000 | 151.38 |
1585008000000 | 163.96 |
1585094400000 | 167.59 |
1585180800000 | 172.83 |
1585267200000 | 168.05 |
1585526400000 | 172.5 |
1585612800000 | 171.61 |
1585699200000 | 165.79 |
1585785600000 | 168.73 |
1585872000000 | 167.31 |
1586131200000 | 177.15 |
1586217600000 | 176.87 |
1586304000000 | 181.09 |
1586390400000 | 182.7 |
1586822400000 | 185.51 |
1586908800000 | 182.08 |
1586995200000 | 183.39 |
1587081600000 | 187.42 |
1587340800000 | 185.48 |
1587427200000 | 179.95 |
1587513600000 | 183.9 |
1587600000000 | 184.22 |
1587686400000 | 185.77 |
1587945600000 | 188.68 |
1588032000000 | 188.98 |
1588118400000 | 192.81 |
1588204800000 | 189.49 |
1588291200000 | 184.21 |
1588550400000 | 184.91 |
1588636800000 | 188.08 |
1588723200000 | 187.82 |
1588809600000 | 189.81 |
1588896000000 | 191.5 |
1589155200000 | 192.22 |
1589241600000 | 188.92 |
1589328000000 | 186.31 |
1589414400000 | 186.86 |
1589500800000 | 187.43 |
1589760000000 | 192.08 |
1589846400000 | 190.03 |
1589932800000 | 192.03 |
1590019200000 | 191.13 |
1590105600000 | 191.67 |
1590364800000 | 192.6 |
1590451200000 | 194.14 |
1590537600000 | 196.49 |
1590624000000 | 196.27 |
1590710400000 | 194.93 |
1590969600000 | 196.08 |
1591056000000 | 197.45 |
1591142400000 | 200.03 |
1591228800000 | 197.7 |
1591315200000 | 202.54 |
1591574400000 | 204.61 |
1591660800000 | 202.6 |
1591747200000 | 201.85 |
1591833600000 | 191.36 |
1591920000000 | 194.47 |
1592179200000 | 194.34 |
1592265600000 | 199.39 |
1592352000000 | 199.53 |
1592438400000 | 199.3 |
1592524800000 | 199.34 |
1592784000000 | 198.86 |
1592870400000 | 199.06 |
1592956800000 | 195.19 |
1593043200000 | 197.41 |
1593129600000 | 194.68 |
1593388800000 | 195.5 |
1593475200000 | 198.1 |
1593561600000 | 198.14 |
1593648000000 | 200.32 |
1593734400000 | 199.95 |
1593993600000 | 201.86 |
1594080000000 | 200.44 |
1594166400000 | 200.41 |
1594252800000 | 199.78 |
1594339200000 | 200.85 |
1594598400000 | 199.8 |
1594684800000 | 200.74 |
1594771200000 | 203.02 |
1594857600000 | 201.94 |
1594944000000 | 202.68 |
1595203200000 | 203.64 |
1595289600000 | 203.73 |
1595376000000 | 202.53 |
1595462400000 | 200.99 |
1595548800000 | 198.9 |
1595808000000 | 198.17 |
1595894400000 | 198.02 |
1595980800000 | 198.77 |
1596067200000 | 196.94 |
1596153600000 | 196.32 |
1596412800000 | 199.67 |
1596499200000 | 200.44 |
1596585600000 | 199.88 |
1596672000000 | 200.87 |
1596758400000 | 201.54 |
1597017600000 | 202.4 |
1597104000000 | 202.61 |
1597190400000 | 204.71 |
1597276800000 | 203.98 |
1597363200000 | 203.56 |
1597622400000 | 203.78 |
1597708800000 | 203.06 |
1597795200000 | 203.17 |
1597881600000 | 203.73 |
1597968000000 | 205.13 |
1598227200000 | 206.71 |
1598313600000 | 207.09 |
1598400000000 | 209.07 |
1598486400000 | 209.28 |
1598572800000 | 208.66 |
1598832000000 | 207.38 |
1598918400000 | 207.92 |
1599004800000 | 212.38 |
1599091200000 | 206.93 |
1599177600000 | 205.47 |
1599436800000 | 205.74 |
1599523200000 | 201.96 |
1599609600000 | 204.92 |
1599696000000 | 201.79 |
1599782400000 | 202.58 |
1600041600000 | 204.38 |
1600128000000 | 205.62 |
1600214400000 | 205.63 |
1600300800000 | 204.42 |
1600387200000 | 202.23 |
1600646400000 | 200.84 |
1600732800000 | 202.4 |
1600819200000 | 200.03 |
1600905600000 | 200.05 |
1600992000000 | 202.49 |
1601251200000 | 205.45 |
1601337600000 | 203.45 |
1601424000000 | 204.18 |
1601510400000 | 204.9 |
1601596800000 | 203.88 |
1601856000000 | 206.03 |
1601942400000 | 204.42 |
1602028800000 | 207.04 |
1602115200000 | 208.71 |
1602201600000 | 209.27 |
1602460800000 | 211.6 |
1602547200000 | 211.84 |
1602633600000 | 210.83 |
1602720000000 | 210.3 |
1602806400000 | 210.55 |
1603065600000 | 207.63 |
1603152000000 | 207.22 |
1603238400000 | 206.14 |
1603324800000 | 207.15 |
1603411200000 | 207.79 |
1603670400000 | 204.5 |
1603756800000 | 203.38 |
1603843200000 | 198.49 |
1603929600000 | 200.92 |
1604016000000 | 198.92 |
1604275200000 | 201.79 |
1604361600000 | 204.38 |
1604448000000 | 208.57 |
1604534400000 | 210.91 |
1604620800000 | 210.38 |
1604880000000 | 214.09 |
1604966400000 | 214.58 |
1605052800000 | 217.42 |
1605139200000 | 214.9 |
1605225600000 | 216.28 |
1605484800000 | 218.61 |
1605571200000 | 217.65 |
1605657600000 | 216.4 |
1605744000000 | 217.26 |
1605830400000 | 216.54 |
1606089600000 | 217.72 |
1606176000000 | 220.13 |
1606262400000 | 219.76 |
1606348800000 | 219.73 |
1606435200000 | 219.9 |
1606694400000 | 218.17 |
1606780800000 | 219.08 |
1606867200000 | 218.78 |
1606953600000 | 217.72 |
1607040000000 | 219.7 |
1607299200000 | 219.4 |
1607385600000 | 220.21 |
1607472000000 | 219.99 |
1607558400000 | 219.02 |
1607644800000 | 218.78 |
1607904000000 | 218.28 |
1607990400000 | 219.89 |
1608076800000 | 220.2 |
1608163200000 | 220.81 |
1608249600000 | 220.36 |
1608508800000 | 218.83 |
1608595200000 | 219.36 |
1608681600000 | 219.79 |
1608768000000 | 220.62 |
1609113600000 | 221.43 |
1609200000000 | 221.45 |
1609286400000 | 220.75 |
1609372800000 | 222.3 |
1609718400000 | 220.36 |
1609804800000 | 221.41 |
1609891200000 | 222.69 |
1609977600000 | 225.87 |
1610064000000 | 227.67 |
1610323200000 | 227.79 |
1610409600000 | 228 |
1610496000000 | 228.31 |
1610582400000 | 228.57 |
1610668800000 | 227.42 |
1610928000000 | 227.63 |
1611014400000 | 228.3 |
1611100800000 | 230.74 |
1611187200000 | 230.3 |
1611273600000 | 229.14 |
1611532800000 | 230.1 |
1611619200000 | 229.24 |
1611705600000 | 225.85 |
1611792000000 | 226.49 |
1611878400000 | 222 |
1612137600000 | 226 |
1612224000000 | 229.85 |
1612310400000 | 230.73 |
1612396800000 | 232.8 |
1612483200000 | 233.08 |
1612742400000 | 234.68 |
1612828800000 | 233.71 |
1612915200000 | 233.22 |
1613001600000 | 233.98 |
1613088000000 | 235.33 |
1613347200000 | 236.04 |
1613433600000 | 236.11 |
1613520000000 | 236.51 |
1613606400000 | 234.64 |
1613692800000 | 233.85 |
1613952000000 | 232.15 |
1614038400000 | 231.85 |
1614124800000 | 233.54 |
1614211200000 | 228.36 |
1614297600000 | 226.9 |
1614556800000 | 233.29 |
1614643200000 | 231.81 |
1614729600000 | 229.54 |
1614816000000 | 227.15 |
1614902400000 | 231.41 |
1615161600000 | 231.92 |
1615248000000 | 234.71 |
1615334400000 | 235.63 |
1615420800000 | 236.86 |
1615507200000 | 237.35 |
1615766400000 | 239.12 |
1615852800000 | 239.87 |
1615939200000 | 239.74 |
1616025600000 | 237.63 |
1616112000000 | 237.27 |
1616371200000 | 237.91 |
1616457600000 | 237.18 |
1616544000000 | 236.2 |
1616630400000 | 238.13 |
1616716800000 | 241.36 |
1616976000000 | 241.65 |
1617062400000 | 241.86 |
1617148800000 | 241.85 |
1617235200000 | 243.99 |
1617667200000 | 245.24 |
1617753600000 | 244.33 |
1617840000000 | 245.64 |
1617926400000 | 246.96 |
1618185600000 | 246.39 |
1618272000000 | 247.05 |
1618358400000 | 245.84 |
1618444800000 | 248.23 |
1618531200000 | 249.01 |
1618790400000 | 247.53 |
1618876800000 | 244.48 |
1618963200000 | 246.24 |
1619049600000 | 245.79 |
1619136000000 | 246.99 |
1619395200000 | 247 |
1619481600000 | 246.59 |
1619568000000 | 246.36 |
1619654400000 | 246.62 |
1619740800000 | 245.92 |
1620000000000 | 246.21 |
1620086400000 | 244.96 |
1620172800000 | 246.65 |
1620259200000 | 247.19 |
1620345600000 | 247.8 |
1620604800000 | 246.21 |
1620691200000 | 243.3 |
1620777600000 | 240.81 |
1620864000000 | 242.04 |
1620950400000 | 244.62 |
1621209600000 | 243.96 |
1621296000000 | 242.16 |
1621382400000 | 240.66 |
1621468800000 | 243.28 |
1621555200000 | 243.99 |
1621814400000 | 245.3 |
1621900800000 | 244.87 |
1621987200000 | 245.68 |
1622073600000 | 245.95 |
1622160000000 | 247.28 |
1622419200000 | 246.08 |
1622505600000 | 246.26 |
1622592000000 | 247.5 |
1622678400000 | 247.95 |
1622764800000 | 249.54 |
1623024000000 | 249.51 |
1623110400000 | 249.5 |
1623196800000 | 249.02 |
1623283200000 | 250.23 |
1623369600000 | 251.84 |
1623628800000 | 252.09 |
1623715200000 | 251.92 |
1623801600000 | 251.26 |
1623888000000 | 253.75 |
1623974400000 | 251.82 |
1624233600000 | 252.95 |
1624320000000 | 254.79 |
1624406400000 | 253.46 |
1624492800000 | 255.31 |
1624579200000 | 255.92 |
1624838400000 | 256.43 |
1624924800000 | 257 |
1625011200000 | 257.23 |
1625097600000 | 257.95 |
1625184000000 | 259.92 |
1625443200000 | 259.7799 |
1625529600000 | 259.47 |
1625616000000 | 260.81 |
1625702400000 | 257.1 |
1625788800000 | 259.51 |
1626048000000 | 260.93 |
1626134400000 | 261.39 |
1626220800000 | 261.32 |
1626307200000 | 259.98 |
1626393600000 | 258.64 |
1626652800000 | 254.58 |
1626739200000 | 257.89 |
1626825600000 | 260.02 |
1626912000000 | 260.85 |
1626998400000 | 263.5899 |
1627257600000 | 263.17 |
1627344000000 | 261.69 |
1627430400000 | 262.14 |
1627516800000 | 262.11 |
1627603200000 | 261.2799 |
1627862400000 | 261.67 |
1627948800000 | 263.33 |
1628035200000 | 263.13 |
1628121600000 | 264.8399 |
1628208000000 | 266.15 |
1628467200000 | 266.14 |
1628553600000 | 267.01 |
1628640000000 | 267.73 |
1628726400000 | 268.46 |
1628812800000 | 268 |
1629072000000 | 267.8399 |
1629158400000 | 267.51 |
1629244800000 | 265.87 |
1629331200000 | 265.27 |
1629417600000 | 266.66 |
1629676800000 | 268.22 |
1629763200000 | 268.39 |
1629849600000 | 268.95 |
1629936000000 | 267.46 |
1630022400000 | 268.63 |
1630281600000 | 269.39 |
1630368000000 | 268.87 |
1630454400000 | 268.6 |
1630540800000 | 269.21 |
1630627200000 | 269.19 |
1630886400000 | 270.25 |
1630972800000 | 269.49 |
1631059200000 | 269.21 |
1631145600000 | 268.06 |
1631232000000 | 266.62 |
1631491200000 | 267.5 |
1631577600000 | 266.47 |
1631664000000 | 267.42 |
1631750400000 | 268.25 |
1631836800000 | 266.72 |
1632096000000 | 262.77 |
1632182400000 | 263.04 |
1632268800000 | 264.8 |
1632355200000 | 267.2 |
1632441600000 | 267.73 |
1632700800000 | 267.43 |
1632787200000 | 262.7 |
1632873600000 | 263.38 |
1632960000000 | 262.0299 |
1633046400000 | 263.31 |
1633305600000 | 260.21 |
1633392000000 | 262.8 |
1633478400000 | 263.71 |
1633564800000 | 265.98 |
1633651200000 | 265.51 |
1633910400000 | 264.5899 |
1633996800000 | 264.47 |
1634083200000 | 265 |
1634169600000 | 268.75 |
1634256000000 | 270.45 |
1634515200000 | 270.81 |
1634601600000 | 271.7 |
1634688000000 | 272.83 |
1634774400000 | 273.06 |
1634860800000 | 273.25 |
1635120000000 | 274.73 |
1635206400000 | 275.8399 |
1635292800000 | 274.42 |
1635379200000 | 274.67 |
1635465600000 | 276.92 |
1635724800000 | 278.2 |
1635811200000 | 278.94 |
1635897600000 | 280.11 |
1635984000000 | 282.3 |
1636070400000 | 282.56 |
1636329600000 | 282.24 |
1636416000000 | 281.22 |
1636502400000 | 280.82 |
1636588800000 | 281.99 |
1636675200000 | 284.43 |
1636934400000 | 285.12 |
1637020800000 | 287.57 |
1637107200000 | 287.56 |
1637193600000 | 286.77 |
1637280000000 | 287.0299 |
1637539200000 | 287.21 |
1637625600000 | 286.29 |
1637712000000 | 288.17 |
1637798400000 | 288.22 |
1637884800000 | 279.3 |
1638144000000 | 282.2799 |
1638230400000 | 277.79 |
1638316800000 | 275.18 |
1638403200000 | 277.51 |
1638489600000 | 276.25 |
1638748800000 | 279.04 |
1638835200000 | 285.58 |
1638921600000 | 284.54 |
1639008000000 | 283.82 |
1639094400000 | 285.01 |
1639353600000 | 283.4 |
1639440000000 | 281.17 |
1639526400000 | 284.85 |
1639612800000 | 283.17 |
1639699200000 | 281.33 |
1639958400000 | 277.43 |
1640044800000 | 282.61 |
1640131200000 | 283.83 |
1640217600000 | 286.25 |
1640304000000 | 285.81 |
1640563200000 | 288.99 |
1640649600000 | 289.7 |
1640736000000 | 288.85 |
1640822400000 | 288.69 |
1640908800000 | 287.27 |
1641168000000 | 290.1 |
1641254400000 | 290.51 |
1641340800000 | 286.3 |
1641427200000 | 285.31 |
1641513600000 | 283.51 |
1641772800000 | 283.19 |
1641859200000 | 284.92 |
1641945600000 | 284.85 |
1642032000000 | 281.3 |
1642118400000 | 280.93 |
1642377600000 | 281.97 |
1642464000000 | 279.05 |
1642550400000 | 276.69 |
1642636800000 | 275.51 |
1642723200000 | 270.96 |
1642982400000 | 269.76 |
1643068800000 | 268.07 |
1643155200000 | 268.26 |
1643241600000 | 268.88 |
1643328000000 | 272.88 |
1643587200000 | 276.38 |
1643673600000 | 277.61 |
1643760000000 | 278.89 |
1643846400000 | 270.72 |
1643932800000 | 270.12 |
1644192000000 | 269.98 |
1644278400000 | 272.06 |
1644364800000 | 276.24 |
1644451200000 | 272.19 |
1644537600000 | 269.2799 |
1644796800000 | 268.87 |
1644883200000 | 271.55 |
1644969600000 | 271.86 |
1645056000000 | 267.39 |
1645142400000 | 265.83 |
1645401600000 | 265.18 |
1645488000000 | 262.8 |
1645574400000 | 259.73 |
1645660800000 | 263.35 |
1645747200000 | 266.82 |
1646006400000 | 266.63 |
1646092800000 | 264.45 |
1646179200000 | 269.11 |
1646265600000 | 267.5 |
1646352000000 | 266.42 |
1646611200000 | 260.19 |
1646697600000 | 258.17 |
1646784000000 | 262.01 |
1646870400000 | 261.45 |
1646956800000 | 259.7 |
1647216000000 | 258.49 |
1647302400000 | 262.06 |
1647388800000 | 268.12 |
1647475200000 | 269.39 |
1647561600000 | 273.43 |
1647820800000 | 273.17 |
1647907200000 | 276.44 |
1647993600000 | 274.42 |
1648080000000 | 276.8 |
1648166400000 | 278.01 |
1648425600000 | 279.56 |
1648512000000 | 280.86 |
1648598400000 | 278.05 |
1648684800000 | 275.08 |
1648771200000 | 277.47 |
1649030400000 | 280.69 |
1649116800000 | 279.25 |
1649203200000 | 276.0299 |
1649289600000 | 276.35 |
1649376000000 | 277.27 |
1649635200000 | 273 |
1649721600000 | 272.25 |
1649808000000 | 275.05 |
1649894400000 | 274.72 |
1650326400000 | 276.49 |
1650412800000 | 275.97 |
1650499200000 | 273.61 |
1650585600000 | 268.02 |
1650844800000 | 269.02 |
1650931200000 | 264.31 |
1651017600000 | 267.44 |
1651104000000 | 272.8 |
1651190400000 | 266.17 |
1651449600000 | 266.74 |
1651536000000 | 267.62 |
1651622400000 | 272.27 |
1651708800000 | 265.21 |
1651795200000 | 262.02 |
1652054400000 | 254.93 |
1652140800000 | 255.21 |
1652227200000 | 252.68 |
1652313600000 | 254.49 |
1652400000000 | 260.74 |
1652659200000 | 259.88 |
1652745600000 | 261.7 |
1652832000000 | 254.65 |
1652918400000 | 251.18 |
1653004800000 | 252.46 |
1653264000000 | 254.32 |
1653350400000 | 251.01 |
1653436800000 | 253.9 |
1653523200000 | 257.07 |
1653609600000 | 262.5899 |
1653868800000 | 262.23 |
1653955200000 | 261.71 |
1654041600000 | 260.82 |
1654128000000 | 263.4 |
1654214400000 | 260.11 |
1654473600000 | 261.06 |
1654560000000 | 262.63 |
1654646400000 | 260.08 |
1654732800000 | 256.37 |
1654819200000 | 251.5 |
1655078400000 | 244.98 |
1655164800000 | 243.43 |
1655251200000 | 246.33 |
1655337600000 | 238.32 |
1655424000000 | 238.61 |
1655683200000 | 237.77 |
1655769600000 | 241.57 |
1655856000000 | 240.23 |
1655942400000 | 242.7 |
1656028800000 | 248.99 |
1656288000000 | 248.29 |
1656374400000 | 246.61 |
1656460800000 | 246.49 |
1656547200000 | 244.16 |
1656633600000 | 246.57 |
1656892800000 | 246.67 |
1656979200000 | 249.52 |
1657065600000 | 251.36 |
1657152000000 | 255.98 |
1657238400000 | 256 |
1657497600000 | 255.16 |
1657584000000 | 254.15 |
1657670400000 | 251.85 |
1657756800000 | 252.2 |
1657843200000 | 254.83 |
1658102400000 | 252.04 |
1658188800000 | 256.6 |
1658275200000 | 258.9 |
1658361600000 | 261.22 |
1658448000000 | 259.38 |
1658707200000 | 259.56 |
1658793600000 | 259.14 |
1658880000000 | 264.27 |
1658966400000 | 266.62 |
1659052800000 | 268.89 |
1659312000000 | 267.39 |
1659398400000 | 266.99 |
1659484800000 | 271.38 |
1659571200000 | 270.13 |
1659657600000 | 270.37 |
1659916800000 | 269.67 |
1660003200000 | 268.02 |
1660089600000 | 270.38 |
1660176000000 | 270.64 |
1660262400000 | 276.38 |
1660521600000 | 278.5 |
1660608000000 | 279.14 |
1660694400000 | 277.6 |
1660780800000 | 278.89 |
1660867200000 | 277.46 |
1661126400000 | 274.49 |
1661212800000 | 273.3 |
1661299200000 | 273.51 |
1661385600000 | 277 |
1661472000000 | 268.9 |
1661731200000 | 267.08 |
1661817600000 | 264.75 |
1661904000000 | 261.25 |
1661990400000 | 262.39 |
1662076800000 | 259.72 |
1662336000000 | 261.52 |
1662422400000 | 260.71 |
1662508800000 | 262.15 |
1662595200000 | 264.27 |
1662681600000 | 266.77 |
1662940800000 | 268.15 |
1663027200000 | 261.48 |
1663113600000 | 261.57 |
1663200000000 | 259.0899 |
1663286400000 | 255.88 |
1663545600000 | 257.37 |
1663632000000 | 255.1 |
1663718400000 | 254.33 |
1663804800000 | 253.31 |
1663891200000 | 250.81 |
1664150400000 | 249 |
1664236800000 | 249.11 |
1664323200000 | 252.39 |
1664409600000 | 245.34 |
1664496000000 | 242.16 |
1664755200000 | 246.78 |
1664841600000 | 251.61 |
1664928000000 | 253.08 |
1665014400000 | 251.1 |
1665100800000 | 246.39 |
1665360000000 | 246.04 |
1665446400000 | 243.82 |
1665532800000 | 243.21 |
1665619200000 | 247.33 |
1665705600000 | 243.18 |
1665964800000 | 247.11 |
1666051200000 | 248.8 |
1666137600000 | 248.51 |
1666224000000 | 246.16 |
1666310400000 | 250.63 |
1666569600000 | 251.59 |
1666656000000 | 254.13 |
1666742400000 | 252.12 |
1666828800000 | 252.21 |
1666915200000 | 256.79 |
1667174400000 | 257.2799 |
1667260800000 | 257.42 |
1667347200000 | 253.07 |
1667433600000 | 252.68 |
1667520000000 | 253.57 |
1667779200000 | 253.74 |
1667865600000 | 254.31 |
1667952000000 | 250.88 |
1668038400000 | 259.41 |
1668124800000 | 259.79 |
1668384000000 | 257.88 |
1668470400000 | 258.97 |
1668556800000 | 256.04 |
1668643200000 | 256.49 |
1668729600000 | 257.37 |
1668988800000 | 258.42 |
1669075200000 | 260.89 |
1669161600000 | 260.79 |
1669248000000 | 260.92 |
1669334400000 | 260.72 |
1669593600000 | 257.55 |
1669680000000 | 258.07 |
1669766400000 | 264.94 |
1669852800000 | 262.37 |
1669939200000 | 261.81 |
1670198400000 | 257.19 |
1670284800000 | 254.62 |
1670371200000 | 253.88 |
1670457600000 | 254.38 |
1670544000000 | 253.78 |
1670803200000 | 256.1 |
1670889600000 | 256.47 |
1670976000000 | 255.38 |
1671062400000 | 248.73 |
1671148800000 | 246.58 |
1671408000000 | 245.51 |
1671494400000 | 244.77 |
1671580800000 | 248.49 |
1671667200000 | 245.93 |
1671753600000 | 246.44 |
1672099200000 | 245.25 |
1672185600000 | 243.5 |
1672272000000 | 245.69 |
1672358400000 | 244.63 |
1672617600000 | 245.12 |
1672704000000 | 247.3 |
1672790400000 | 248.43 |
1672876800000 | 247.66 |
1672963200000 | 250.97 |
1673222400000 | 249.15 |
1673308800000 | 250.21 |
1673395200000 | 252.26 |
1673481600000 | 252.99 |
1673568000000 | 254.03 |
1673827200000 | 254.06 |
1673913600000 | 254.65 |
1674000000000 | 251.96 |
1674086400000 | 250.14 |
1674172800000 | 252.7 |
1674432000000 | 254.59 |
1674518400000 | 254.53 |
1674604800000 | 254.04 |
1674691200000 | 256.8399 |
1674777600000 | 257.89 |
1675036800000 | 254.89 |
1675123200000 | 257.24 |
1675209600000 | 257.95 |
1675296000000 | 260.65 |
1675382400000 | 260.2 |
1675641600000 | 260.61 |
1675728000000 | 263.96 |
1675814400000 | 261.89 |
1675900800000 | 260.0299 |
1675987200000 | 261.47 |
1676246400000 | 262.82 |
1676332800000 | 263.0299 |
1676419200000 | 263.83 |
1676505600000 | 261.8 |
1676592000000 | 261.06 |
1676851200000 | 260.85 |
1676937600000 | 257.07 |
1677024000000 | 257.31 |
1677110400000 | 258.76 |
1677196800000 | 257.12 |
1677456000000 | 257.16 |
1677542400000 | 256.35 |
1677628800000 | 254.12 |
1677715200000 | 256.69 |
1677801600000 | 260.52 |
1678060800000 | 259.23 |
1678147200000 | 257.67 |
1678233600000 | 258.44 |
1678320000000 | 255.16 |
1678406400000 | 249.42 |
1678665600000 | 247.13 |
1678752000000 | 249.84 |
1678838400000 | 250.84 |
1678924800000 | 252.41 |
1679011200000 | 249.98 |
1679270400000 | 250.26 |
1679356800000 | 252.03 |
1679443200000 | 249.49 |
1679529600000 | 248.31 |
1679616000000 | 250.61 |
1679875200000 | 251.04 |
1679961600000 | 250.21 |
1680048000000 | 253.45 |
1680134400000 | 253.55 |
1680220800000 | 257.57 |
1680480000000 | 258.27 |
1680566400000 | 255.83 |
1680652800000 | 256.01 |
1680739200000 | 256.08 |
1681171200000 | 257.0299 |
1681257600000 | 255.38 |
1681344000000 | 256.76 |
1681430400000 | 257.41 |
1681689600000 | 259.56 |
1681776000000 | 259.24 |
1681862400000 | 258.98 |
1681948800000 | 257.5899 |
1682035200000 | 257.77 |
1682294400000 | 256.85 |
1682380800000 | 254.66 |
1682467200000 | 252.46 |
1682553600000 | 256.38 |
1682640000000 | 257.57 |
1682899200000 | 258.88 |
1682985600000 | 256.18 |
1683072000000 | 253.78 |
1683158400000 | 253.47 |
1683244800000 | 257.18 |
1683504000000 | 257.47 |
1683590400000 | 257.61 |
1683676800000 | 257.74 |
1683763200000 | 258.11 |
1683849600000 | 258.95 |
1684108800000 | 259.86 |
1684195200000 | 258.31 |
1684281600000 | 261.01 |
1684368000000 | 263.89 |
1684454400000 | 263.81 |
1684713600000 | 263.56 |
1684800000000 | 261.54 |
1684886400000 | 259.2 |
1684972800000 | 260.86 |
1685059200000 | 264.21 |
1685318400000 | 264.41 |
1685404800000 | 263.45 |
1685491200000 | 262.65 |
1685577600000 | 264 |
1685664000000 | 268.04 |
1685923200000 | 268.18 |
1686009600000 | 269.21 |
1686096000000 | 267.69 |
1686182400000 | 267.47 |
1686268800000 | 268.27 |
1686528000000 | 270.29 |
1686614400000 | 271.2 |
1686700800000 | 270.98 |
1686787200000 | 272 |
1686873600000 | 271.46 |
1687132800000 | 270.79 |
1687219200000 | 269.73 |
1687305600000 | 267.38 |
1687392000000 | 267.47 |
1687478400000 | 266.5899 |
1687737600000 | 265.37 |
1687824000000 | 266.7799 |
1687910400000 | 268.22 |
1687996800000 | 269.24 |
1688083200000 | 271.72 |
1688342400000 | 272.41 |
1688428800000 | 272.47 |
1688515200000 | 272.02 |
1688601600000 | 268.83 |
1688688000000 | 266.75 |
1688947200000 | 266.7799 |
1689033600000 | 268.37 |
1689120000000 | 268.29 |
1689206400000 | 269.33 |
1689292800000 | 268.05 |
1689552000000 | 268.48 |
1689638400000 | 270.32 |
1689724800000 | 271.98 |
1689811200000 | 271.63 |
1689897600000 | 272.37 |
1690156800000 | 274 |
1690243200000 | 275.64 |
1690329600000 | 274.77 |
1690416000000 | 275.74 |
1690502400000 | 276.55 |
1690761600000 | 277.35 |
1690848000000 | 277.04 |
1690934400000 | 273.96 |
1691020800000 | 272.73 |
1691107200000 | 270.27 |
1691366400000 | 272.16 |
1691452800000 | 272.04 |
1691539200000 | 270.0899 |
1691625600000 | 270.08 |
1691712000000 | 270.06 |
1691971200000 | 272.0299 |
1692057600000 | 268.67 |
1692144000000 | 267.38 |
1692230400000 | 265.66 |
1692316800000 | 265.55 |
1692576000000 | 266.36 |
1692662400000 | 267.14 |
1692748800000 | 269.77 |
1692835200000 | 267.25 |
1692921600000 | 269.35 |
1693180800000 | 270.69 |
1693267200000 | 273.62 |
1693353600000 | 272.5299 |
1693440000000 | 273.88 |
1693526400000 | 275.47 |
1693785600000 | 276.14 |
1693872000000 | 276.56 |
1693958400000 | 275.05 |
1694044800000 | 274.2799 |
1694131200000 | 274.0899 |
1694390400000 | 275.23 |
1694476800000 | 274.77 |
1694563200000 | 274.2799 |
1694649600000 | 278.57 |
1694736000000 | 276.56 |
1694995200000 | 275.72 |
1695081600000 | 274.91 |
1695168000000 | 272.97 |
1695254400000 | 270 |
1695340800000 | 269.48 |
1695600000000 | 271.3 |
1695686400000 | 267.86 |
1695772800000 | 269.0299 |
1695859200000 | 269 |
1695945600000 | 268.22 |
1696204800000 | 269.12 |
1696291200000 | 265.83 |
1696377600000 | 266.37 |
1696464000000 | 266.13 |
1696550400000 | 268.5 |
1696809600000 | 269.3 |
1696896000000 | 270.92 |
1696982400000 | 271.4 |
1697068800000 | 271.8 |
1697155200000 | 270.94 |
1697414400000 | 271.9 |
1697500800000 | 271.5299 |
1697587200000 | 269.0299 |
1697673600000 | 265.58 |
1697760000000 | 262.07 |
1698019200000 | 260.63 |
1698105600000 | 262.63 |
1698192000000 | 260.55 |
1698278400000 | 258.76 |
1698364800000 | 257.25 |
1698624000000 | 258.58 |
1698710400000 | 260.69 |
1698796800000 | 264.31 |
1698883200000 | 267.2799 |
1698969600000 | 267.35 |
1699228800000 | 267.76 |
1699315200000 | 268.77 |
1699401600000 | 268.2799 |
1699488000000 | 267.32 |
1699574400000 | 270.32 |
1699833600000 | 270.2 |
1699920000000 | 271.93 |
1700006400000 | 272.51 |
1700092800000 | 272 |
1700179200000 | 272.94 |
1700438400000 | 273.44 |
1700524800000 | 273.14 |
1700611200000 | 275.19 |
1700697600000 | 274.52 |
1700784000000 | 274.46 |
1701043200000 | 274.01 |
1701129600000 | 273.14 |
1701216000000 | 273.46 |
1701302400000 | 276.08 |
1701388800000 | 279.45 |
1701648000000 | 278.75 |
1701734400000 | 278.7 |
1701820800000 | 279.15 |
1701907200000 | 280.72 |
1701993600000 | 281.86 |
1702252800000 | 283.36 |
1702339200000 | 283.42 |
1702425600000 | 285.91 |
1702512000000 | 283.36 |
1702598400000 | 285.18 |
1702857600000 | 285.25 |
1702944000000 | 285.46 |
1703030400000 | 283.21 |
1703116800000 | 284.76 |
1703203200000 | 284.79 |
1703635200000 | 284.6 |
1703721600000 | 284.87 |
1703808000000 | 285.71 |
1704153600000 | 286.25 |
1704240000000 | 284.38 |
1704326400000 | 283.26 |
1704412800000 | 283.2799 |
1704672000000 | 286.36 |
1704758400000 | 286.95 |
1704844800000 | 286.9 |
1704931200000 | 287.15 |
1705017600000 | 287.71 |
1705276800000 | 287.8399 |
1705363200000 | 288.15 |
1705449600000 | 286.38 |
1705536000000 | 288.32 |
1705622400000 | 290.36 |
1705881600000 | 291.65 |
1705968000000 | 293.21 |
1706054400000 | 292.43 |
1706140800000 | 295.08 |
1706227200000 | 294.36 |
1706486400000 | 298 |
1706572800000 | 297.08 |
1706659200000 | 294.85 |
1706745600000 | 296.5899 |
1706832000000 | 298.64 |
1707091200000 | 299.41 |
1707177600000 | 299.98 |
1707264000000 | 301.44 |
1707350400000 | 301.44 |
1707436800000 | 301.86 |
1707696000000 | 302.48 |
1707782400000 | 300.41 |
1707868800000 | 302.4 |
1707955200000 | 303.5299 |
1708041600000 | 302.94 |
1708300800000 | 303.26 |
1708387200000 | 300.6 |
1708473600000 | 300.69 |
1708560000000 | 305.87 |
1708646400000 | 305.95 |
1708905600000 | 304.49 |
1708992000000 | 305.15 |
1709078400000 | 304.69 |
1709164800000 | 306.29 |
1709251200000 | 308.56 |
1709510400000 | 307.8 |
1709596800000 | 305.47 |
1709683200000 | 306.47 |
1709769600000 | 308.7799 |
1709856000000 | 307.01 |
1710115200000 | 306.7 |
1710201600000 | 309.74 |
1710288000000 | 308.7799 |
1710374400000 | 308.86 |
1710460800000 | 307.2799 |
1710720000000 | 308.9 |
1710806400000 | 310.82 |
1710892800000 | 312.76 |
1710979200000 | 314.71 |
1711065600000 | 315.36 |
1711324800000 | 313.88 |
1711411200000 | 313.66 |
1711497600000 | 315.98 |
1711584000000 | 316.55 |
STOXX Global 1800 ESG Target TE | STOXX Global 1800 | |
---|---|---|
2017 | 5.0137294 | 5.9175309 |
2018 | -5.9036778 | -6.3221035 |
2019 | 28.9960925 | 28.0314507 |
2020 | 4.8721351 | 5.1182987 |
2021 | 29.4833707 | 28.2675755 |
2022 | -15.0027486 | -14.4414672 |
2023 | 17.0721673 | 17.435791 |
2024 | 52.6803606 | 53.2186945 |
Methodology
The weighting of each constituent security in STOXX ESG Target TE Indices is determined by optimization to minimize the tracking error to the benchmark index. In addition, the methodology constrains the ESG to a minimum value, quarterly turnover to a maximum value, and limits the active country and industry exposures.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0583522781 | SXWWETA | .SXWWETA | |
Price EUR | CH0583522641 | SXWPETA | SXWPETA INDEX | .SXWPETA |
Net Return EUR | CH0583522716 | SXWRETA | SXWRETA INDEX | .SXWRETA |
Price USD | CH0583522682 | SXWLETA | SXWLETA INDEX | .SXWLETA |
Net Return USD | CH0583522740 | SXWVETA | SXWVETA INDEX | .SXWVETA |
Gross Return USD | CH0583522492 | SXWZETA | .SXWZETA |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:01 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2035 |
Inception date | Apr. 22, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG Target TE
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Microsoft Corp. | Technology | USA | 4.870% |
Apple Inc. | Technology | USA | 3.851% |
NVIDIA Corp. | Technology | USA | 3.482% |
META PLATFORMS CLASS A | Technology | USA | 1.708% |
Amazon.com Inc. | Retail | USA | 1.680% |
ALPHABET CLASS C | Technology | USA | 1.404% |
Eli Lilly & Co. | Health Care | USA | 1.100% |
JPMorgan Chase & Co. | Banks | USA | 0.949% |
BROADCOM | Technology | USA | 0.894% |
VISA Inc. Cl A | Industrial Goods and Services | USA | 0.831% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 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.