Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Emerging Markets Total Market Large ESG-X
Index Description
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market cap weighting scheme.
- Low tracking error with similar risk-return profile compared to their underlying indices.
- Suitable as underlying for mandates, passive funds, ETFs, structured products.
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 Emerging Markets Total Market Large ESG-X | 6,527.6 | 3,934.1 | 9.6 | 4.8 | 424.7 | 0.1 | 10.8 | 0.0 | 12.8 |
STOXX Emerging Markets Total Market Large | 8,049.3 | 4,622.6 | 9.3 | 4.7 | 424.7 | 0.0 | 9.2 | 0.0 | 9.3 |
Supersector weighting (top 10)
Banks | 23.9 |
---|---|
Technology | 23.8 |
Telecommunications | 12.1 |
Industrial Goods and Services | 6.7 |
Insurance | 3.8 |
Health Care | 3.2 |
Financial Services | 3.2 |
Energy | 3.1 |
Food, Beverage and Tobacco | 2.9 |
Basic Resources | 2.8 |
Country weighting
India | 24.9 |
---|---|
Taiwan | 24.8 |
South Korea | 18.4 |
China | 7.2 |
Brazil | 7.1 |
Mexico | 3.7 |
Thailand | 3.5 |
South Africa | 3.2 |
Indonesia | 2.6 |
Malaysia | 1.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Emerging Markets Total Market Large ESG-X | 4.6 | 13.4 | 13.4 | 8.3 | 35.3 | N/A | N/A | 13.6 | 2.7 | 6.3 |
STOXX Emerging Markets Total Market Large | 4.8 | 14.4 | 14.4 | 13.0 | 38.5 | N/A | N/A | 14.6 | 4.2 | 6.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Emerging Markets Total Market Large ESG-X | N/A | N/A | 11.7 | 14.1 | 16.4 | N/A | N/A | 0.8 | 0.1 | 0.4 |
STOXX Emerging Markets Total Market Large | N/A | N/A | 11.5 | 13.9 | 16.3 | N/A | N/A | 0.9 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Emerging Markets Total Market Large ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.6 | 1.2 | 1.2 | 1.0 | 0.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Emerging Markets Total Market Large ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.8 | -0.7 | -0.7 | -1.4 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of December 29, 2023
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Emerging Markets Total Market Large ESG-X
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 Emerging Markets Total Market Large ESG-X | 13.2 | 14.4 | 12.3 | 12.3 | 1.8 | 2.6 | 1.0 | 10.1 |
STOXX Emerging Markets Total Market Large | 13.8 | 14.8 | 12.7 | 12.7 | 1.8 | 2.9 | 0.9 | 5.5 |
Performance and annual returns
STOXX Emerging Markets Total Market Large ESG-X | |
---|---|
1356048000000 | 100 |
1356307200000 | 100.02 |
1356566400000 | 100.35 |
1356652800000 | 100.87 |
1356912000000 | 101.11 |
1357084800000 | 102.75 |
1357171200000 | 104.33 |
1357257600000 | 104.21 |
1357516800000 | 103.63 |
1357603200000 | 103.49 |
1357689600000 | 104 |
1357776000000 | 103.04 |
1357862400000 | 101.73 |
1358121600000 | 102.42 |
1358208000000 | 101.96 |
1358294400000 | 102.08 |
1358380800000 | 101.96 |
1358467200000 | 103.22 |
1358726400000 | 102.7 |
1358812800000 | 103.04 |
1358899200000 | 102.97 |
1358985600000 | 101.86 |
1359072000000 | 100.86 |
1359331200000 | 100.33 |
1359417600000 | 100.81 |
1359504000000 | 99.99 |
1359590400000 | 100.07 |
1359676800000 | 99.56 |
1359936000000 | 100.45 |
1360022400000 | 100.2 |
1360108800000 | 99.71 |
1360195200000 | 100.46 |
1360281600000 | 100.67 |
1360540800000 | 100.43 |
1360627200000 | 99.88 |
1360713600000 | 100.75 |
1360800000000 | 101.35 |
1360886400000 | 101.27 |
1361145600000 | 101.11 |
1361232000000 | 101.11 |
1361318400000 | 101.47 |
1361404800000 | 101.17 |
1361491200000 | 101.72 |
1361750400000 | 101.49 |
1361836800000 | 101.35 |
1361923200000 | 101.33 |
1362009600000 | 102.23 |
1362096000000 | 102.71 |
1362355200000 | 101.42 |
1362441600000 | 102.18 |
1362528000000 | 103.47 |
1362614400000 | 102.71 |
1362700800000 | 104.21 |
1362960000000 | 103.85 |
1363046400000 | 103.27 |
1363132800000 | 103.09 |
1363219200000 | 102.85 |
1363305600000 | 101.79 |
1363564800000 | 101.36 |
1363651200000 | 101.37 |
1363737600000 | 100.9 |
1363824000000 | 100.75 |
1363910400000 | 99.51 |
1364169600000 | 101.08 |
1364256000000 | 101.89 |
1364342400000 | 102.79 |
1364428800000 | 102.3 |
1364860800000 | 102.05 |
1364947200000 | 101.43 |
1365033600000 | 100.6 |
1365120000000 | 98.57 |
1365379200000 | 98.51 |
1365465600000 | 99.07 |
1365552000000 | 99.7 |
1365638400000 | 99.76 |
1365724800000 | 99.02 |
1365984000000 | 97.83 |
1366070400000 | 97.96 |
1366156800000 | 97.77 |
1366243200000 | 97.31 |
1366329600000 | 98.72 |
1366588800000 | 99.07 |
1366675200000 | 99.12 |
1366761600000 | 100.07 |
1366848000000 | 101.02 |
1366934400000 | 100.47 |
1367193600000 | 100.48 |
1367280000000 | 101.06 |
1367366400000 | 100.85 |
1367452800000 | 101.83 |
1367539200000 | 101.89 |
1367798400000 | 102.7 |
1367884800000 | 103.25 |
1367971200000 | 103.37 |
1368057600000 | 103.85 |
1368144000000 | 103.78 |
1368403200000 | 102.88 |
1368489600000 | 103.35 |
1368576000000 | 104.29 |
1368662400000 | 103.88 |
1368748800000 | 104.64 |
1369008000000 | 104.64 |
1369094400000 | 104.47 |
1369180800000 | 104.52 |
1369267200000 | 102.06 |
1369353600000 | 101.89 |
1369612800000 | 102.1 |
1369699200000 | 102.88 |
1369785600000 | 100.91 |
1369872000000 | 99.82 |
1369958400000 | 99.66 |
1370217600000 | 98.2 |
1370304000000 | 98.44 |
1370390400000 | 97.07 |
1370476800000 | 95.78 |
1370563200000 | 95.14 |
1370822400000 | 94.63 |
1370908800000 | 92.16 |
1370995200000 | 91.72 |
1371081600000 | 91.14 |
1371168000000 | 91.98 |
1371427200000 | 92.32 |
1371513600000 | 91.54 |
1371600000000 | 90.82 |
1371686400000 | 88.62 |
1371772800000 | 88.34 |
1372032000000 | 87.06 |
1372118400000 | 87.71 |
1372204800000 | 89.56 |
1372291200000 | 91.35 |
1372377600000 | 93.35 |
1372636800000 | 93.08 |
1372723200000 | 92.04 |
1372809600000 | 90.6 |
1372896000000 | 91.98 |
1372982400000 | 91.96 |
1373241600000 | 90.63 |
1373328000000 | 91.87 |
1373414400000 | 91.64 |
1373500800000 | 93.12 |
1373587200000 | 93.26 |
1373846400000 | 93.94 |
1373932800000 | 93.45 |
1374019200000 | 94.49 |
1374105600000 | 94.34 |
1374192000000 | 93.22 |
1374451200000 | 93.25 |
1374537600000 | 94.42 |
1374624000000 | 94.06 |
1374710400000 | 93.66 |
1374796800000 | 93.32 |
1375056000000 | 92.65 |
1375142400000 | 92.48 |
1375228800000 | 91.71 |
1375315200000 | 92.7 |
1375401600000 | 92.33 |
1375660800000 | 92.56 |
1375747200000 | 90.89 |
1375833600000 | 90.15 |
1375920000000 | 90.52 |
1376006400000 | 91.22 |
1376265600000 | 92.08 |
1376352000000 | 93.29 |
1376438400000 | 93.35 |
1376524800000 | 92.78 |
1376611200000 | 91.95 |
1376870400000 | 90.42 |
1376956800000 | 88.69 |
1377043200000 | 88.25 |
1377129600000 | 88.29 |
1377216000000 | 89.03 |
1377475200000 | 89.14 |
1377561600000 | 87.28 |
1377648000000 | 87.18 |
1377734400000 | 89.12 |
1377820800000 | 90.24 |
1378080000000 | 91.04 |
1378166400000 | 90.55 |
1378252800000 | 90.81 |
1378339200000 | 92.56 |
1378425600000 | 93.19 |
1378684800000 | 94.32 |
1378771200000 | 96.01 |
1378857600000 | 95.76 |
1378944000000 | 95.57 |
1379030400000 | 95.64 |
1379289600000 | 96.59 |
1379376000000 | 96.63 |
1379462400000 | 96.53 |
1379548800000 | 97.5 |
1379635200000 | 96.83 |
1379894400000 | 97.03 |
1379980800000 | 96.56 |
1380067200000 | 96.12 |
1380153600000 | 96 |
1380240000000 | 95.24 |
1380499200000 | 94.05 |
1380585600000 | 95.08 |
1380672000000 | 94.77 |
1380758400000 | 95.34 |
1380844800000 | 95.81 |
1381104000000 | 95.7 |
1381190400000 | 95.95 |
1381276800000 | 96.21 |
1381363200000 | 97.02 |
1381449600000 | 97.61 |
1381708800000 | 97.42 |
1381795200000 | 98.76 |
1381881600000 | 98.96 |
1381968000000 | 97.95 |
1382054400000 | 98.58 |
1382313600000 | 98.75 |
1382400000000 | 98.04 |
1382486400000 | 96.96 |
1382572800000 | 96.55 |
1382659200000 | 96.36 |
1382918400000 | 97.23 |
1383004800000 | 97.65 |
1383091200000 | 98.22 |
1383177600000 | 98.73 |
1383264000000 | 98.93 |
1383523200000 | 98.72 |
1383609600000 | 97.89 |
1383696000000 | 97.46 |
1383782400000 | 97.94 |
1383868800000 | 96.6 |
1384128000000 | 96 |
1384214400000 | 95.59 |
1384300800000 | 94.69 |
1384387200000 | 95.47 |
1384473600000 | 96.57 |
1384732800000 | 98.22 |
1384819200000 | 98.14 |
1384905600000 | 98 |
1384992000000 | 96.41 |
1385078400000 | 96.41 |
1385337600000 | 96.64 |
1385424000000 | 95.67 |
1385510400000 | 95.87 |
1385596800000 | 95.98 |
1385683200000 | 96.42 |
1385942400000 | 96.27 |
1386028800000 | 95.03 |
1386115200000 | 94.53 |
1386201600000 | 94.15 |
1386288000000 | 94.37 |
1386547200000 | 95.24 |
1386633600000 | 94.83 |
1386720000000 | 93.82 |
1386806400000 | 93.07 |
1386892800000 | 93.07 |
1387152000000 | 92.98 |
1387238400000 | 93.14 |
1387324800000 | 93.16 |
1387411200000 | 93.64 |
1387497600000 | 93.43 |
1387756800000 | 93.67 |
1387843200000 | 94.14 |
1388102400000 | 93.5 |
1388361600000 | 93.59 |
1388448000000 | 93.87 |
1388620800000 | 93.33 |
1388707200000 | 92.61 |
1388966400000 | 91.83 |
1389052800000 | 91.94 |
1389139200000 | 92.11 |
1389225600000 | 91.23 |
1389312000000 | 91.22 |
1389571200000 | 92.17 |
1389657600000 | 91.81 |
1389744000000 | 92.73 |
1389830400000 | 92.38 |
1389916800000 | 92.41 |
1390176000000 | 92.23 |
1390262400000 | 92.4 |
1390348800000 | 92.81 |
1390435200000 | 90.79 |
1390521600000 | 89.5 |
1390780800000 | 87.86 |
1390867200000 | 88.15 |
1390953600000 | 88.59 |
1391040000000 | 89.07 |
1391126400000 | 89.57 |
1391385600000 | 88.3 |
1391472000000 | 87.65 |
1391558400000 | 87.43 |
1391644800000 | 88.18 |
1391731200000 | 88.77 |
1391990400000 | 88.4 |
1392076800000 | 89.13 |
1392163200000 | 90.48 |
1392249600000 | 89.2 |
1392336000000 | 90.17 |
1392595200000 | 90.72 |
1392681600000 | 89.94 |
1392768000000 | 89.97 |
1392854400000 | 89.34 |
1392940800000 | 90.09 |
1393200000000 | 90.21 |
1393286400000 | 89.9 |
1393372800000 | 90.33 |
1393459200000 | 90.83 |
1393545600000 | 90.23 |
1393804800000 | 88.8 |
1393891200000 | 89.61 |
1393977600000 | 89.96 |
1394064000000 | 90.34 |
1394150400000 | 89.99 |
1394409600000 | 88.89 |
1394496000000 | 89 |
1394582400000 | 87.64 |
1394668800000 | 87.33 |
1394755200000 | 86.74 |
1395014400000 | 87.23 |
1395100800000 | 88.21 |
1395187200000 | 88.01 |
1395273600000 | 87.96 |
1395360000000 | 88.25 |
1395619200000 | 89.2 |
1395705600000 | 89.61 |
1395792000000 | 90.62 |
1395878400000 | 91.7 |
1395964800000 | 92.49 |
1396224000000 | 93.31 |
1396310400000 | 93.81 |
1396396800000 | 94.44 |
1396483200000 | 94.38 |
1396569600000 | 94.76 |
1396828800000 | 94.65 |
1396915200000 | 94.92 |
1397001600000 | 94.97 |
1397088000000 | 95.18 |
1397174400000 | 94.61 |
1397433600000 | 94.8 |
1397520000000 | 93.6 |
1397606400000 | 93.97 |
1397692800000 | 94.41 |
1398124800000 | 94.67 |
1398211200000 | 94.03 |
1398297600000 | 94.18 |
1398384000000 | 93.05 |
1398643200000 | 93.07 |
1398729600000 | 93.82 |
1398816000000 | 93 |
1398902400000 | 93.07 |
1398988800000 | 93.76 |
1399248000000 | 93.51 |
1399334400000 | 93.49 |
1399420800000 | 93.76 |
1399507200000 | 94.48 |
1399593600000 | 95.11 |
1399852800000 | 96.2 |
1399939200000 | 97.23 |
1400025600000 | 98.12 |
1400112000000 | 97.91 |
1400198400000 | 98.36 |
1400457600000 | 98.61 |
1400544000000 | 98.3 |
1400630400000 | 98.64 |
1400716800000 | 99.53 |
1400803200000 | 99.8 |
1401062400000 | 99.55 |
1401148800000 | 98.86 |
1401235200000 | 99.62 |
1401321600000 | 99.52 |
1401408000000 | 98.16 |
1401667200000 | 98.8 |
1401753600000 | 99.41 |
1401840000000 | 98.9 |
1401926400000 | 99.25 |
1402012800000 | 100.16 |
1402272000000 | 100.98 |
1402358400000 | 102.22 |
1402444800000 | 102.32 |
1402531200000 | 102.13 |
1402617600000 | 101.67 |
1402876800000 | 101.09 |
1402963200000 | 101.04 |
1403049600000 | 100.87 |
1403136000000 | 100.94 |
1403222400000 | 100.66 |
1403481600000 | 100.59 |
1403568000000 | 101.4 |
1403654400000 | 100.4 |
1403740800000 | 101.17 |
1403827200000 | 100.79 |
1404086400000 | 100.81 |
1404172800000 | 100.91 |
1404259200000 | 102.12 |
1404345600000 | 102.63 |
1404432000000 | 102.82 |
1404691200000 | 102.93 |
1404777600000 | 102.84 |
1404864000000 | 102.35 |
1404950400000 | 102.85 |
1405036800000 | 102.45 |
1405296000000 | 102.65 |
1405382400000 | 103.47 |
1405468800000 | 103.85 |
1405555200000 | 103.48 |
1405641600000 | 103.73 |
1405900800000 | 103.73 |
1405987200000 | 105.2 |
1406073600000 | 105.43 |
1406160000000 | 105.77 |
1406246400000 | 105.71 |
1406505600000 | 105.61 |
1406592000000 | 106.17 |
1406678400000 | 106.48 |
1406764800000 | 105.07 |
1406851200000 | 103.93 |
1407110400000 | 104.96 |
1407196800000 | 104.81 |
1407283200000 | 104.3 |
1407369600000 | 103.77 |
1407456000000 | 102.56 |
1407715200000 | 104.37 |
1407801600000 | 104.86 |
1407888000000 | 105.18 |
1407974400000 | 105.49 |
1408060800000 | 105.77 |
1408320000000 | 106.24 |
1408406400000 | 107.36 |
1408492800000 | 107.79 |
1408579200000 | 107.5 |
1408665600000 | 107.93 |
1408924800000 | 108.47 |
1409011200000 | 108.6 |
1409097600000 | 109.32 |
1409184000000 | 109 |
1409270400000 | 109.01 |
1409529600000 | 109.57 |
1409616000000 | 109.34 |
1409702400000 | 110.61 |
1409788800000 | 111.89 |
1409875200000 | 111.62 |
1410134400000 | 111.49 |
1410220800000 | 111.07 |
1410307200000 | 109.76 |
1410393600000 | 108.91 |
1410480000000 | 108.2 |
1410739200000 | 107.76 |
1410825600000 | 107.69 |
1410912000000 | 108.41 |
1410998400000 | 108.07 |
1411084800000 | 108.49 |
1411344000000 | 107.28 |
1411430400000 | 106.19 |
1411516800000 | 106.87 |
1411603200000 | 106.23 |
1411689600000 | 106.71 |
1411948800000 | 105.17 |
1412035200000 | 105.06 |
1412121600000 | 104.46 |
1412208000000 | 103.51 |
1412294400000 | 105.25 |
1412553600000 | 106.32 |
1412640000000 | 105.91 |
1412726400000 | 104.09 |
1412812800000 | 104.98 |
1412899200000 | 103.73 |
1413158400000 | 103.93 |
1413244800000 | 104.11 |
1413331200000 | 102.43 |
1413417600000 | 100.75 |
1413504000000 | 101.55 |
1413763200000 | 101.87 |
1413849600000 | 102.09 |
1413936000000 | 103.14 |
1414022400000 | 102.64 |
1414108800000 | 102.91 |
1414368000000 | 101.77 |
1414454400000 | 103.01 |
1414540800000 | 104.1 |
1414627200000 | 105.97 |
1414713600000 | 107.87 |
1414972800000 | 107.51 |
1415059200000 | 106.45 |
1415145600000 | 106.28 |
1415232000000 | 105.9 |
1415318400000 | 105.71 |
1415577600000 | 106.68 |
1415664000000 | 106.42 |
1415750400000 | 106.31 |
1415836800000 | 105.78 |
1415923200000 | 105.5 |
1416182400000 | 105.26 |
1416268800000 | 105.01 |
1416355200000 | 105.03 |
1416441600000 | 105.05 |
1416528000000 | 107.77 |
1416787200000 | 108.13 |
1416873600000 | 107.53 |
1416960000000 | 107.44 |
1417046400000 | 108.04 |
1417132800000 | 107.48 |
1417392000000 | 105.46 |
1417478400000 | 105.82 |
1417564800000 | 106.83 |
1417651200000 | 105.72 |
1417737600000 | 106.79 |
1417996800000 | 105.76 |
1418083200000 | 103.68 |
1418169600000 | 102.93 |
1418256000000 | 101.94 |
1418342400000 | 100.27 |
1418601600000 | 98.84 |
1418688000000 | 96.55 |
1418774400000 | 98.4 |
1418860800000 | 101.16 |
1418947200000 | 102.71 |
1419206400000 | 104.15 |
1419292800000 | 104.26 |
1419379200000 | 104.09 |
1419811200000 | 104.8 |
1419897600000 | 104.5 |
1419984000000 | 105.09 |
1420156800000 | 105.47 |
1420416000000 | 104.97 |
1420502400000 | 104.31 |
1420588800000 | 106.16 |
1420675200000 | 108.44 |
1420761600000 | 108.34 |
1421020800000 | 107.92 |
1421107200000 | 108.66 |
1421193600000 | 108.22 |
1421280000000 | 110.84 |
1421366400000 | 111.58 |
1421625600000 | 109.96 |
1421712000000 | 111.12 |
1421798400000 | 113.34 |
1421884800000 | 116.02 |
1421971200000 | 118.73 |
1422230400000 | 118.38 |
1422316800000 | 117.19 |
1422403200000 | 117.09 |
1422489600000 | 115.7 |
1422576000000 | 114.8 |
1422835200000 | 114.54 |
1422921600000 | 114.76 |
1423008000000 | 115.37 |
1423094400000 | 115.57 |
1423180800000 | 116.01 |
1423440000000 | 115.4 |
1423526400000 | 114.76 |
1423612800000 | 114.47 |
1423699200000 | 114.92 |
1423785600000 | 116.52 |
1424044800000 | 116.08 |
1424131200000 | 116.04 |
1424217600000 | 116.7 |
1424304000000 | 116.32 |
1424390400000 | 116.35 |
1424649600000 | 116.18 |
1424736000000 | 116.81 |
1424822400000 | 117.08 |
1424908800000 | 118.64 |
1424995200000 | 118.24 |
1425254400000 | 118.68 |
1425340800000 | 118.69 |
1425427200000 | 118.57 |
1425513600000 | 118.7 |
1425600000000 | 120.19 |
1425859200000 | 118.79 |
1425945600000 | 118.21 |
1426032000000 | 119.91 |
1426118400000 | 120.07 |
1426204800000 | 119.94 |
1426464000000 | 119.42 |
1426550400000 | 120.35 |
1426636800000 | 121.03 |
1426723200000 | 122.11 |
1426809600000 | 120.64 |
1427068800000 | 119.93 |
1427155200000 | 120.45 |
1427241600000 | 119.4 |
1427328000000 | 118.21 |
1427414400000 | 118.02 |
1427673600000 | 119.89 |
1427760000000 | 121.6 |
1427846400000 | 122.44 |
1427932800000 | 122.13 |
1428364800000 | 124.08 |
1428451200000 | 126.24 |
1428537600000 | 128.59 |
1428624000000 | 129.9 |
1428883200000 | 131.33 |
1428969600000 | 129.33 |
1429056000000 | 130.42 |
1429142400000 | 131.09 |
1429228800000 | 128.63 |
1429488000000 | 127.91 |
1429574400000 | 129.16 |
1429660800000 | 129.91 |
1429747200000 | 129.69 |
1429833600000 | 129.71 |
1430092800000 | 129.57 |
1430179200000 | 128.81 |
1430265600000 | 126.07 |
1430352000000 | 124.12 |
1430438400000 | 123.72 |
1430697600000 | 124.73 |
1430784000000 | 124.68 |
1430870400000 | 121.79 |
1430956800000 | 121.01 |
1431043200000 | 122.63 |
1431302400000 | 123.52 |
1431388800000 | 121.54 |
1431475200000 | 121.08 |
1431561600000 | 121.01 |
1431648000000 | 121.4 |
1431907200000 | 121.98 |
1431993600000 | 124.47 |
1432080000000 | 124.33 |
1432166400000 | 123.79 |
1432252800000 | 125.54 |
1432512000000 | 125.28 |
1432598400000 | 125.58 |
1432684800000 | 124.8 |
1432771200000 | 123.26 |
1432857600000 | 122.17 |
1433116800000 | 122.8 |
1433203200000 | 119.85 |
1433289600000 | 117.84 |
1433376000000 | 117.15 |
1433462400000 | 118.29 |
1433721600000 | 116.72 |
1433808000000 | 115.83 |
1433894400000 | 116.26 |
1433980800000 | 116.69 |
1434067200000 | 116.68 |
1434326400000 | 115.98 |
1434412800000 | 115.95 |
1434499200000 | 116.35 |
1434585600000 | 115.75 |
1434672000000 | 116.21 |
1434931200000 | 117.08 |
1435017600000 | 119.68 |
1435104000000 | 119.89 |
1435190400000 | 119.11 |
1435276800000 | 119.07 |
1435536000000 | 116.72 |
1435622400000 | 118.26 |
1435708800000 | 118.8 |
1435795200000 | 118.85 |
1435881600000 | 118.14 |
1436140800000 | 116.18 |
1436227200000 | 116.46 |
1436313600000 | 112.06 |
1436400000000 | 113.69 |
1436486400000 | 113.91 |
1436745600000 | 116.88 |
1436832000000 | 116.67 |
1436918400000 | 117.03 |
1437004800000 | 118.2 |
1437091200000 | 118.63 |
1437350400000 | 117.77 |
1437436800000 | 117.44 |
1437523200000 | 117.02 |
1437609600000 | 114.89 |
1437696000000 | 113.41 |
1437955200000 | 110.1 |
1438041600000 | 110.64 |
1438128000000 | 111.96 |
1438214400000 | 112.24 |
1438300800000 | 111.8 |
1438560000000 | 111.33 |
1438646400000 | 111.75 |
1438732800000 | 112.58 |
1438819200000 | 111.19 |
1438905600000 | 110.88 |
1439164800000 | 110.74 |
1439251200000 | 108.9 |
1439337600000 | 105.45 |
1439424000000 | 106.43 |
1439510400000 | 106.7 |
1439769600000 | 105.83 |
1439856000000 | 105.48 |
1439942400000 | 104.47 |
1440028800000 | 101.94 |
1440115200000 | 98.7 |
1440374400000 | 91.77 |
1440460800000 | 95.18 |
1440547200000 | 94.95 |
1440633600000 | 99.55 |
1440720000000 | 100.2 |
1440979200000 | 100.29 |
1441065600000 | 97.78 |
1441152000000 | 97.51 |
1441238400000 | 99.47 |
1441324800000 | 97.61 |
1441584000000 | 95.84 |
1441670400000 | 97.2 |
1441756800000 | 99.72 |
1441843200000 | 98.31 |
1441929600000 | 97.55 |
1442188800000 | 98.38 |
1442275200000 | 98.37 |
1442361600000 | 100.19 |
1442448000000 | 100.54 |
1442534400000 | 100.39 |
1442793600000 | 100.31 |
1442880000000 | 99.97 |
1442966400000 | 97.92 |
1443052800000 | 95.98 |
1443139200000 | 97.31 |
1443398400000 | 96.18 |
1443484800000 | 95.68 |
1443571200000 | 98.01 |
1443657600000 | 98.36 |
1443744000000 | 98.32 |
1444003200000 | 100.98 |
1444089600000 | 101.43 |
1444176000000 | 104.28 |
1444262400000 | 103.78 |
1444348800000 | 104.37 |
1444608000000 | 104.81 |
1444694400000 | 103.44 |
1444780800000 | 102.33 |
1444867200000 | 104.75 |
1444953600000 | 104.98 |
1445212800000 | 105.9 |
1445299200000 | 105.27 |
1445385600000 | 104.61 |
1445472000000 | 106.29 |
1445558400000 | 108.9 |
1445817600000 | 108.57 |
1445904000000 | 108.11 |
1445990400000 | 107.69 |
1446076800000 | 106.98 |
1446163200000 | 106.43 |
1446422400000 | 106.95 |
1446508800000 | 108.91 |
1446595200000 | 110.67 |
1446681600000 | 110.05 |
1446768000000 | 109.99 |
1447027200000 | 108.76 |
1447113600000 | 108.04 |
1447200000000 | 107.76 |
1447286400000 | 107.55 |
1447372800000 | 106.27 |
1447632000000 | 105.48 |
1447718400000 | 107.52 |
1447804800000 | 107.41 |
1447891200000 | 108.35 |
1447977600000 | 109.76 |
1448236800000 | 110.17 |
1448323200000 | 109.72 |
1448409600000 | 109.9 |
1448496000000 | 110.03 |
1448582400000 | 108.87 |
1448841600000 | 107.61 |
1448928000000 | 108.6 |
1449014400000 | 108.39 |
1449100800000 | 105.34 |
1449187200000 | 104.04 |
1449446400000 | 103.86 |
1449532800000 | 102.15 |
1449619200000 | 101.26 |
1449705600000 | 101.01 |
1449792000000 | 98.82 |
1450051200000 | 98.06 |
1450137600000 | 100.06 |
1450224000000 | 101.28 |
1450310400000 | 103.48 |
1450396800000 | 102.12 |
1450656000000 | 101.52 |
1450742400000 | 101.41 |
1450828800000 | 103.32 |
1450915200000 | 102.7 |
1451260800000 | 102.08 |
1451347200000 | 102.63 |
1451433600000 | 101.63 |
1451520000000 | 102.5 |
1451865600000 | 99.68 |
1451952000000 | 100.38 |
1452038400000 | 98.88 |
1452124800000 | 95.77 |
1452211200000 | 95.48 |
1452470400000 | 93.86 |
1452556800000 | 93.93 |
1452643200000 | 94.73 |
1452729600000 | 93.91 |
1452816000000 | 91.29 |
1453075200000 | 91.26 |
1453161600000 | 92.53 |
1453248000000 | 89.76 |
1453334400000 | 89.78 |
1453420800000 | 92.88 |
1453680000000 | 93.46 |
1453766400000 | 92.26 |
1453852800000 | 93.04 |
1453939200000 | 93.15 |
1454025600000 | 96.61 |
1454284800000 | 96 |
1454371200000 | 94.16 |
1454457600000 | 91.92 |
1454544000000 | 93.07 |
1454630400000 | 93.66 |
1454889600000 | 92.97 |
1454976000000 | 91.1 |
1455062400000 | 92.04 |
1455148800000 | 88.36 |
1455235200000 | 88.87 |
1455494400000 | 91.61 |
1455580800000 | 91.84 |
1455667200000 | 92.44 |
1455753600000 | 94.01 |
1455840000000 | 93.38 |
1456099200000 | 95.04 |
1456185600000 | 94.54 |
1456272000000 | 93.6 |
1456358400000 | 93.34 |
1456444800000 | 94.82 |
1456704000000 | 95.33 |
1456790400000 | 97 |
1456876800000 | 99.48 |
1456963200000 | 100.01 |
1457049600000 | 100.58 |
1457308800000 | 101.22 |
1457395200000 | 99.69 |
1457481600000 | 100.11 |
1457568000000 | 99.28 |
1457654400000 | 100.36 |
1457913600000 | 101.31 |
1458000000000 | 99.78 |
1458086400000 | 100.15 |
1458172800000 | 100.89 |
1458259200000 | 102.43 |
1458518400000 | 103.05 |
1458604800000 | 103.6 |
1458691200000 | 103.13 |
1458777600000 | 102.37 |
1459209600000 | 102.12 |
1459296000000 | 102.88 |
1459382400000 | 102.83 |
1459468800000 | 101.97 |
1459728000000 | 101.87 |
1459814400000 | 100.14 |
1459900800000 | 99.73 |
1459987200000 | 99.68 |
1460073600000 | 100.28 |
1460332800000 | 100.76 |
1460419200000 | 102.17 |
1460505600000 | 104.57 |
1460592000000 | 104.95 |
1460678400000 | 104.84 |
1460937600000 | 104.3 |
1461024000000 | 104.88 |
1461110400000 | 104.86 |
1461196800000 | 105.77 |
1461283200000 | 105.16 |
1461542400000 | 104.23 |
1461628800000 | 104.5 |
1461715200000 | 104.49 |
1461801600000 | 104.39 |
1461888000000 | 102.53 |
1462147200000 | 101.53 |
1462233600000 | 99.89 |
1462320000000 | 99.31 |
1462406400000 | 99.66 |
1462492800000 | 98.98 |
1462752000000 | 98.96 |
1462838400000 | 99.73 |
1462924800000 | 99.53 |
1463011200000 | 99.7 |
1463097600000 | 99.35 |
1463356800000 | 99.23 |
1463443200000 | 99.67 |
1463529600000 | 99.26 |
1463616000000 | 98.46 |
1463702400000 | 98.68 |
1463961600000 | 99.2 |
1464048000000 | 99.39 |
1464134400000 | 101.33 |
1464220800000 | 101.3 |
1464307200000 | 102.61 |
1464566400000 | 102.4 |
1464652800000 | 102.51 |
1464739200000 | 102.27 |
1464825600000 | 102.82 |
1464912000000 | 102.16 |
1465171200000 | 102.7 |
1465257600000 | 104.49 |
1465344000000 | 104.99 |
1465430400000 | 105.13 |
1465516800000 | 103.84 |
1465776000000 | 102.01 |
1465862400000 | 102.1 |
1465948800000 | 102.63 |
1466035200000 | 102.38 |
1466121600000 | 102.21 |
1466380800000 | 103.18 |
1466467200000 | 104.24 |
1466553600000 | 104.59 |
1466640000000 | 104.75 |
1466726400000 | 103.37 |
1466985600000 | 103.77 |
1467072000000 | 104.3 |
1467158400000 | 105.92 |
1467244800000 | 107.37 |
1467331200000 | 107.89 |
1467590400000 | 108.44 |
1467676800000 | 107.33 |
1467763200000 | 106.09 |
1467849600000 | 107.13 |
1467936000000 | 107.67 |
1468195200000 | 109.77 |
1468281600000 | 110.47 |
1468368000000 | 110.47 |
1468454400000 | 111.71 |
1468540800000 | 112.45 |
1468800000000 | 112.65 |
1468886400000 | 112.99 |
1468972800000 | 113.3 |
1469059200000 | 113.45 |
1469145600000 | 113.38 |
1469404800000 | 113.51 |
1469491200000 | 113.47 |
1469577600000 | 113.91 |
1469664000000 | 113.2 |
1469750400000 | 111.94 |
1470009600000 | 113.27 |
1470096000000 | 112.05 |
1470182400000 | 111.29 |
1470268800000 | 112.54 |
1470355200000 | 114.72 |
1470614400000 | 116.05 |
1470700800000 | 116.15 |
1470787200000 | 115.82 |
1470873600000 | 116.14 |
1470960000000 | 116.22 |
1471219200000 | 116.71 |
1471305600000 | 116.02 |
1471392000000 | 115.08 |
1471478400000 | 115.64 |
1471564800000 | 114.91 |
1471824000000 | 114.16 |
1471910400000 | 114.63 |
1471996800000 | 114.37 |
1472083200000 | 114.17 |
1472169600000 | 114.51 |
1472428800000 | 115.07 |
1472515200000 | 115.76 |
1472601600000 | 115.5 |
1472688000000 | 114.49 |
1472774400000 | 115.86 |
1473033600000 | 117.34 |
1473120000000 | 118 |
1473206400000 | 118.56 |
1473292800000 | 118.35 |
1473379200000 | 116.85 |
1473638400000 | 113.82 |
1473724800000 | 113.42 |
1473811200000 | 113.24 |
1473897600000 | 113.66 |
1473984000000 | 114.18 |
1474243200000 | 115.61 |
1474329600000 | 115.85 |
1474416000000 | 116.83 |
1474502400000 | 117.65 |
1474588800000 | 117.46 |
1474848000000 | 115.56 |
1474934400000 | 117 |
1475020800000 | 117.14 |
1475107200000 | 116.85 |
1475193600000 | 115.63 |
1475452800000 | 116.97 |
1475539200000 | 118.07 |
1475625600000 | 117.48 |
1475712000000 | 118.23 |
1475798400000 | 117.88 |
1476057600000 | 118.3 |
1476144000000 | 117.56 |
1476230400000 | 117.7 |
1476316800000 | 115.87 |
1476403200000 | 117.11 |
1476662400000 | 116.82 |
1476748800000 | 118.87 |
1476835200000 | 119.59 |
1476921600000 | 120.05 |
1477008000000 | 120.23 |
1477267200000 | 120.96 |
1477353600000 | 121.27 |
1477440000000 | 119.63 |
1477526400000 | 118.99 |
1477612800000 | 118.76 |
1477872000000 | 118.76 |
1477958400000 | 117.71 |
1478044800000 | 115.37 |
1478131200000 | 115 |
1478217600000 | 113.98 |
1478476800000 | 116.57 |
1478563200000 | 117.52 |
1478649600000 | 115.77 |
1478736000000 | 116.49 |
1478822400000 | 113.03 |
1479081600000 | 113.24 |
1479168000000 | 113.05 |
1479254400000 | 114.29 |
1479340800000 | 114.16 |
1479427200000 | 114.87 |
1479686400000 | 114.62 |
1479772800000 | 116.45 |
1479859200000 | 116.92 |
1479945600000 | 115.92 |
1480032000000 | 116.09 |
1480291200000 | 117.32 |
1480377600000 | 116.31 |
1480464000000 | 117.23 |
1480550400000 | 116.87 |
1480636800000 | 115.55 |
1480896000000 | 114.88 |
1480982400000 | 115.89 |
1481068800000 | 116.24 |
1481155200000 | 119.59 |
1481241600000 | 120.24 |
1481500800000 | 118.74 |
1481587200000 | 118.76 |
1481673600000 | 118.22 |
1481760000000 | 119.12 |
1481846400000 | 119.02 |
1482105600000 | 117.96 |
1482192000000 | 118.53 |
1482278400000 | 117.86 |
1482364800000 | 116.56 |
1482451200000 | 116.47 |
1482796800000 | 116.87 |
1482883200000 | 118.33 |
1482969600000 | 118.28 |
1483056000000 | 118.22 |
1483315200000 | 118.15 |
1483401600000 | 120.91 |
1483488000000 | 120.04 |
1483574400000 | 119.8 |
1483660800000 | 120.03 |
1483920000000 | 119.81 |
1484006400000 | 120.35 |
1484092800000 | 122.06 |
1484179200000 | 121.5 |
1484265600000 | 121.52 |
1484524800000 | 120.82 |
1484611200000 | 120.53 |
1484697600000 | 120.91 |
1484784000000 | 121.39 |
1484870400000 | 120.52 |
1485129600000 | 120.91 |
1485216000000 | 121.51 |
1485302400000 | 122.19 |
1485388800000 | 123.79 |
1485475200000 | 123.53 |
1485734400000 | 123.49 |
1485820800000 | 121.47 |
1485907200000 | 122.67 |
1485993600000 | 122.58 |
1486080000000 | 123.3 |
1486339200000 | 124.53 |
1486425600000 | 124.65 |
1486512000000 | 124.42 |
1486598400000 | 125.48 |
1486684800000 | 126.49 |
1486944000000 | 127.26 |
1487030400000 | 127.71 |
1487116800000 | 128.56 |
1487203200000 | 127.84 |
1487289600000 | 127.53 |
1487548800000 | 128.35 |
1487635200000 | 129.72 |
1487721600000 | 130.24 |
1487808000000 | 129.88 |
1487894400000 | 129.11 |
1488153600000 | 128.06 |
1488240000000 | 127.65 |
1488326400000 | 128.67 |
1488412800000 | 128.91 |
1488499200000 | 127.63 |
1488758400000 | 127.82 |
1488844800000 | 128.34 |
1488931200000 | 128.41 |
1489017600000 | 126.55 |
1489104000000 | 125.96 |
1489363200000 | 127.47 |
1489449600000 | 128.47 |
1489536000000 | 129.2 |
1489622400000 | 130.48 |
1489708800000 | 130.87 |
1489968000000 | 131.38 |
1490054400000 | 131.1 |
1490140800000 | 130.28 |
1490227200000 | 130.48 |
1490313600000 | 130.47 |
1490572800000 | 129.17 |
1490659200000 | 129.99 |
1490745600000 | 131.64 |
1490832000000 | 131.74 |
1490918400000 | 130.82 |
1491177600000 | 132.27 |
1491264000000 | 132.21 |
1491350400000 | 132.81 |
1491436800000 | 132.01 |
1491523200000 | 132.15 |
1491782400000 | 131.7 |
1491868800000 | 130.95 |
1491955200000 | 131.34 |
1492041600000 | 132.12 |
1492473600000 | 130.37 |
1492560000000 | 129.35 |
1492646400000 | 129.2 |
1492732800000 | 130.82 |
1492992000000 | 130.1 |
1493078400000 | 130.84 |
1493164800000 | 131.58 |
1493251200000 | 131.31 |
1493337600000 | 130.86 |
1493596800000 | 130.67 |
1493683200000 | 131.99 |
1493769600000 | 131.69 |
1493856000000 | 130.87 |
1493942400000 | 130 |
1494201600000 | 131.78 |
1494288000000 | 132.62 |
1494374400000 | 133.23 |
1494460800000 | 133.96 |
1494547200000 | 133.39 |
1494806400000 | 133.96 |
1494892800000 | 133.09 |
1494979200000 | 131.7 |
1495065600000 | 129.04 |
1495152000000 | 128.67 |
1495411200000 | 128.86 |
1495497600000 | 129.19 |
1495584000000 | 129.77 |
1495670400000 | 130.87 |
1495756800000 | 131.71 |
1496016000000 | 131.53 |
1496102400000 | 131.06 |
1496188800000 | 129.82 |
1496275200000 | 130.05 |
1496361600000 | 130.47 |
1496620800000 | 131.05 |
1496707200000 | 130.7 |
1496793600000 | 130.54 |
1496880000000 | 130.9 |
1496966400000 | 131.6 |
1497225600000 | 130.11 |
1497312000000 | 130.21 |
1497398400000 | 129.98 |
1497484800000 | 130.43 |
1497571200000 | 129.81 |
1497830400000 | 131.23 |
1497916800000 | 131.42 |
1498003200000 | 130.54 |
1498089600000 | 130.83 |
1498176000000 | 130.59 |
1498435200000 | 131.8 |
1498521600000 | 130.55 |
1498608000000 | 128.99 |
1498694400000 | 128.71 |
1498780800000 | 128.52 |
1499040000000 | 129.4 |
1499126400000 | 128.91 |
1499212800000 | 129.46 |
1499299200000 | 128.34 |
1499385600000 | 128.11 |
1499644800000 | 129.07 |
1499731200000 | 129.73 |
1499817600000 | 131.1 |
1499904000000 | 132.79 |
1499990400000 | 132.95 |
1500249600000 | 133.43 |
1500336000000 | 132.33 |
1500422400000 | 133.71 |
1500508800000 | 132.24 |
1500595200000 | 132.21 |
1500854400000 | 132.79 |
1500940800000 | 132.22 |
1501027200000 | 132.38 |
1501113600000 | 132.93 |
1501200000000 | 130.74 |
1501459200000 | 130.74 |
1501545600000 | 131.12 |
1501632000000 | 130.94 |
1501718400000 | 129.85 |
1501804800000 | 131.65 |
1502064000000 | 131.71 |
1502150400000 | 132.55 |
1502236800000 | 130.83 |
1502323200000 | 129.46 |
1502409600000 | 127.54 |
1502668800000 | 128.79 |
1502755200000 | 129.46 |
1502841600000 | 130.63 |
1502928000000 | 130.53 |
1503014400000 | 129.81 |
1503273600000 | 129.37 |
1503360000000 | 130.95 |
1503446400000 | 130.92 |
1503532800000 | 131.94 |
1503619200000 | 131.7 |
1503878400000 | 131.03 |
1503964800000 | 129.69 |
1504051200000 | 131.6 |
1504137600000 | 131.75 |
1504224000000 | 132.44 |
1504483200000 | 130.95 |
1504569600000 | 131.23 |
1504656000000 | 130.85 |
1504742400000 | 131.06 |
1504828800000 | 131.27 |
1505088000000 | 132.47 |
1505174400000 | 132.99 |
1505260800000 | 132.85 |
1505347200000 | 133.47 |
1505433600000 | 132.79 |
1505692800000 | 134.13 |
1505779200000 | 133.35 |
1505865600000 | 133.35 |
1505952000000 | 133.7 |
1506038400000 | 132.34 |
1506297600000 | 132.54 |
1506384000000 | 132.58 |
1506470400000 | 132.26 |
1506556800000 | 131.05 |
1506643200000 | 131.73 |
1506902400000 | 132.84 |
1506988800000 | 133.92 |
1507075200000 | 134.49 |
1507161600000 | 135.13 |
1507248000000 | 134.82 |
1507507200000 | 134.39 |
1507593600000 | 135.22 |
1507680000000 | 135.85 |
1507766400000 | 136.74 |
1507852800000 | 137.45 |
1508112000000 | 138.39 |
1508198400000 | 138.44 |
1508284800000 | 138.09 |
1508371200000 | 136.09 |
1508457600000 | 137.17 |
1508716800000 | 137.46 |
1508803200000 | 136.92 |
1508889600000 | 136.65 |
1508976000000 | 137.33 |
1509062400000 | 139.12 |
1509321600000 | 139.35 |
1509408000000 | 139.36 |
1509494400000 | 141.2 |
1509580800000 | 140.27 |
1509667200000 | 140.72 |
1509926400000 | 141.1 |
1510012800000 | 141.16 |
1510099200000 | 141.21 |
1510185600000 | 140.61 |
1510272000000 | 139.54 |
1510531200000 | 138.71 |
1510617600000 | 137.24 |
1510704000000 | 135.97 |
1510790400000 | 137.87 |
1510876800000 | 139.06 |
1511136000000 | 139.02 |
1511222400000 | 140.93 |
1511308800000 | 141.02 |
1511395200000 | 140 |
1511481600000 | 139.24 |
1511740800000 | 138.27 |
1511827200000 | 139.09 |
1511913600000 | 139.13 |
1512000000000 | 135.68 |
1512086400000 | 136.05 |
1512345600000 | 137.21 |
1512432000000 | 137.29 |
1512518400000 | 135.9 |
1512604800000 | 135.68 |
1512691200000 | 137.04 |
1512950400000 | 137.3 |
1513036800000 | 137.57 |
1513123200000 | 137.73 |
1513209600000 | 138.04 |
1513296000000 | 138.11 |
1513555200000 | 138.73 |
1513641600000 | 138.98 |
1513728000000 | 138.29 |
1513814400000 | 138.25 |
1513900800000 | 139.35 |
1514332800000 | 139.23 |
1514419200000 | 139.82 |
1514505600000 | 139.78 |
1514851200000 | 140.86 |
1514937600000 | 141.77 |
1515024000000 | 141.97 |
1515110400000 | 143.34 |
1515369600000 | 144.54 |
1515456000000 | 144.65 |
1515542400000 | 143.04 |
1515628800000 | 142.44 |
1515715200000 | 142.42 |
1515974400000 | 141.9 |
1516060800000 | 143.08 |
1516147200000 | 143.34 |
1516233600000 | 144.29 |
1516320000000 | 145.01 |
1516579200000 | 145.07 |
1516665600000 | 145.93 |
1516752000000 | 145.58 |
1516838400000 | 144.91 |
1516924800000 | 146.32 |
1517184000000 | 147.06 |
1517270400000 | 144.17 |
1517356800000 | 144.41 |
1517443200000 | 144.06 |
1517529600000 | 142.04 |
1517788800000 | 140.23 |
1517875200000 | 137.43 |
1517961600000 | 137.53 |
1518048000000 | 137.28 |
1518134400000 | 134.78 |
1518393600000 | 135.87 |
1518480000000 | 135.97 |
1518566400000 | 137.49 |
1518652800000 | 138.36 |
1518739200000 | 138.45 |
1518998400000 | 139.13 |
1519084800000 | 138.54 |
1519171200000 | 140.46 |
1519257600000 | 139.37 |
1519344000000 | 141.41 |
1519603200000 | 142.28 |
1519689600000 | 142.32 |
1519776000000 | 140.78 |
1519862400000 | 140.58 |
1519948800000 | 138.07 |
1520208000000 | 137.23 |
1520294400000 | 138.2 |
1520380800000 | 137.74 |
1520467200000 | 139.08 |
1520553600000 | 140.28 |
1520812800000 | 141.96 |
1520899200000 | 141.74 |
1520985600000 | 141.43 |
1521072000000 | 141.1 |
1521158400000 | 141.03 |
1521417600000 | 139.5 |
1521504000000 | 140.51 |
1521590400000 | 140.67 |
1521676800000 | 139.73 |
1521763200000 | 136.51 |
1522022400000 | 136.4 |
1522108800000 | 137.76 |
1522195200000 | 136.08 |
1522281600000 | 137.26 |
1522713600000 | 138.13 |
1522800000000 | 136.12 |
1522886400000 | 138.45 |
1522972800000 | 137.43 |
1523232000000 | 136.72 |
1523318400000 | 137.08 |
1523404800000 | 136.69 |
1523491200000 | 137.77 |
1523577600000 | 137.27 |
1523836800000 | 136.08 |
1523923200000 | 136.47 |
1524009600000 | 137.41 |
1524096000000 | 138.48 |
1524182400000 | 137.61 |
1524441600000 | 137.34 |
1524528000000 | 136.87 |
1524614400000 | 135.82 |
1524700800000 | 137.12 |
1524787200000 | 138.52 |
1525046400000 | 139.73 |
1525132800000 | 140.53 |
1525219200000 | 139.45 |
1525305600000 | 137.9 |
1525392000000 | 137.62 |
1525651200000 | 137.91 |
1525737600000 | 138.79 |
1525824000000 | 138.6 |
1525910400000 | 139.52 |
1525996800000 | 139.86 |
1526256000000 | 139.64 |
1526342400000 | 138.76 |
1526428800000 | 140.1 |
1526515200000 | 138.49 |
1526601600000 | 138.05 |
1526860800000 | 138.09 |
1526947200000 | 138.59 |
1527033600000 | 138.43 |
1527120000000 | 138.67 |
1527206400000 | 140.1 |
1527465600000 | 140.57 |
1527552000000 | 139.66 |
1527638400000 | 137.45 |
1527724800000 | 137.68 |
1527811200000 | 139.04 |
1528070400000 | 139.98 |
1528156800000 | 139.94 |
1528243200000 | 139.16 |
1528329600000 | 138.91 |
1528416000000 | 137.83 |
1528675200000 | 137.71 |
1528761600000 | 137.96 |
1528848000000 | 137.87 |
1528934400000 | 137.77 |
1529020800000 | 136.57 |
1529280000000 | 135.5 |
1529366400000 | 133.93 |
1529452800000 | 134.9 |
1529539200000 | 133.06 |
1529625600000 | 133.87 |
1529884800000 | 132 |
1529971200000 | 131.98 |
1530057600000 | 131.55 |
1530144000000 | 130.7 |
1530230400000 | 132.16 |
1530489600000 | 131.42 |
1530576000000 | 131.12 |
1530662400000 | 131.54 |
1530748800000 | 130.69 |
1530835200000 | 130.46 |
1531094400000 | 132.37 |
1531180800000 | 133.34 |
1531267200000 | 132.33 |
1531353600000 | 133.17 |
1531440000000 | 134.26 |
1531699200000 | 132.91 |
1531785600000 | 133.5 |
1531872000000 | 133.68 |
1531958400000 | 133.33 |
1532044800000 | 133.8 |
1532304000000 | 133.94 |
1532390400000 | 135.08 |
1532476800000 | 136.03 |
1532563200000 | 136.76 |
1532649600000 | 137.59 |
1532908800000 | 137.09 |
1532995200000 | 137.21 |
1533081600000 | 137.8 |
1533168000000 | 136.15 |
1533254400000 | 137.39 |
1533513600000 | 137.73 |
1533600000000 | 138.15 |
1533686400000 | 138.3 |
1533772800000 | 138.35 |
1533859200000 | 137.57 |
1534118400000 | 135.46 |
1534204800000 | 136.74 |
1534291200000 | 135.74 |
1534377600000 | 134.42 |
1534464000000 | 134.31 |
1534723200000 | 135.15 |
1534809600000 | 135.29 |
1534896000000 | 135.14 |
1534982400000 | 135.37 |
1535068800000 | 135.09 |
1535328000000 | 136.52 |
1535414400000 | 136.35 |
1535500800000 | 136.49 |
1535587200000 | 135.72 |
1535673600000 | 136 |
1535932800000 | 135.07 |
1536019200000 | 134.97 |
1536105600000 | 132.42 |
1536192000000 | 132.26 |
1536278400000 | 133.37 |
1536537600000 | 131.83 |
1536624000000 | 130.93 |
1536710400000 | 130.74 |
1536796800000 | 131.25 |
1536883200000 | 133.07 |
1537142400000 | 131.55 |
1537228800000 | 131.68 |
1537315200000 | 132.97 |
1537401600000 | 132.68 |
1537488000000 | 134.07 |
1537747200000 | 132.76 |
1537833600000 | 132.74 |
1537920000000 | 133.56 |
1538006400000 | 135.22 |
1538092800000 | 135.67 |
1538352000000 | 136 |
1538438400000 | 134.83 |
1538524800000 | 135.02 |
1538611200000 | 132 |
1538697600000 | 130.91 |
1538956800000 | 131.27 |
1539043200000 | 131.27 |
1539129600000 | 130.41 |
1539216000000 | 125.83 |
1539302400000 | 128.78 |
1539561600000 | 127.63 |
1539648000000 | 129.28 |
1539734400000 | 129.83 |
1539820800000 | 128.9 |
1539907200000 | 128.72 |
1540166400000 | 129.73 |
1540252800000 | 127.24 |
1540339200000 | 127.47 |
1540425600000 | 126.57 |
1540512000000 | 125.55 |
1540771200000 | 125.37 |
1540857600000 | 125.73 |
1540944000000 | 128.15 |
1541030400000 | 128.62 |
1541116800000 | 132.21 |
1541376000000 | 131.53 |
1541462400000 | 131.28 |
1541548800000 | 131.22 |
1541635200000 | 131.56 |
1541721600000 | 130.67 |
1541980800000 | 130.81 |
1542067200000 | 130.13 |
1542153600000 | 130.05 |
1542240000000 | 131.15 |
1542326400000 | 131.18 |
1542585600000 | 130.9 |
1542672000000 | 129.7 |
1542758400000 | 129.55 |
1542844800000 | 129.47 |
1542931200000 | 129.5 |
1543190400000 | 130.31 |
1543276800000 | 131.37 |
1543363200000 | 132.8 |
1543449600000 | 133 |
1543536000000 | 132.89 |
1543795200000 | 135.12 |
1543881600000 | 134.73 |
1543968000000 | 133.17 |
1544054400000 | 129.88 |
1544140800000 | 130.38 |
1544400000000 | 127.87 |
1544486400000 | 128.67 |
1544572800000 | 130.07 |
1544659200000 | 131.06 |
1544745600000 | 130.06 |
1545004800000 | 129.56 |
1545091200000 | 129.14 |
1545177600000 | 129.65 |
1545264000000 | 128.82 |
1545350400000 | 128.28 |
1545609600000 | 127.68 |
1545868800000 | 127.37 |
1545955200000 | 128.59 |
1546214400000 | 129.03 |
1546387200000 | 128.74 |
1546473600000 | 127.82 |
1546560000000 | 129.11 |
1546819200000 | 130.05 |
1546905600000 | 129.73 |
1546992000000 | 131.08 |
1547078400000 | 131.39 |
1547164800000 | 132.29 |
1547424000000 | 131.53 |
1547510400000 | 133.41 |
1547596800000 | 134.1 |
1547683200000 | 134.42 |
1547769600000 | 135.54 |
1548028800000 | 135.56 |
1548115200000 | 135.11 |
1548201600000 | 135 |
1548288000000 | 136.28 |
1548374400000 | 137.05 |
1548633600000 | 136.05 |
1548720000000 | 136.62 |
1548806400000 | 137.02 |
1548892800000 | 138.03 |
1548979200000 | 138.06 |
1549238400000 | 138.26 |
1549324800000 | 138.77 |
1549411200000 | 138.85 |
1549497600000 | 138.61 |
1549584000000 | 138.02 |
1549843200000 | 138.5 |
1549929600000 | 139.09 |
1550016000000 | 138.97 |
1550102400000 | 138.97 |
1550188800000 | 138.11 |
1550448000000 | 138.13 |
1550534400000 | 137.63 |
1550620800000 | 139.11 |
1550707200000 | 139.35 |
1550793600000 | 140.21 |
1551052800000 | 141.21 |
1551139200000 | 140.57 |
1551225600000 | 140.3 |
1551312000000 | 138.81 |
1551398400000 | 138.86 |
1551657600000 | 139.4 |
1551744000000 | 139.54 |
1551830400000 | 139.57 |
1551916800000 | 139.8 |
1552003200000 | 138.26 |
1552262400000 | 139.45 |
1552348800000 | 140.33 |
1552435200000 | 139.96 |
1552521600000 | 139.79 |
1552608000000 | 140.73 |
1552867200000 | 141.94 |
1552953600000 | 142.01 |
1553040000000 | 141.83 |
1553126400000 | 142.18 |
1553212800000 | 142.06 |
1553472000000 | 139.88 |
1553558400000 | 140.94 |
1553644800000 | 140.3 |
1553731200000 | 140.79 |
1553817600000 | 141.97 |
1554076800000 | 143.58 |
1554163200000 | 144.27 |
1554249600000 | 144.8 |
1554336000000 | 144.87 |
1554422400000 | 145.26 |
1554681600000 | 144.72 |
1554768000000 | 145.32 |
1554854400000 | 145.93 |
1554940800000 | 144.72 |
1555027200000 | 144.27 |
1555286400000 | 144.49 |
1555372800000 | 145.55 |
1555459200000 | 145.85 |
1555545600000 | 146.1 |
1555977600000 | 146.15 |
1556064000000 | 145.6 |
1556150400000 | 145.34 |
1556236800000 | 145.39 |
1556496000000 | 146.07 |
1556582400000 | 145.12 |
1556668800000 | 144.75 |
1556755200000 | 145.34 |
1556841600000 | 145.64 |
1557100800000 | 143.57 |
1557187200000 | 143.15 |
1557273600000 | 142.06 |
1557360000000 | 138.74 |
1557446400000 | 139.04 |
1557705600000 | 137.16 |
1557792000000 | 137.39 |
1557878400000 | 137.21 |
1557964800000 | 137.27 |
1558051200000 | 136.38 |
1558310400000 | 137.54 |
1558396800000 | 137.8 |
1558483200000 | 138.47 |
1558569600000 | 137.29 |
1558656000000 | 137.19 |
1558915200000 | 137.78 |
1559001600000 | 137.7 |
1559088000000 | 137.82 |
1559174400000 | 139.54 |
1559260800000 | 139.83 |
1559520000000 | 140.95 |
1559606400000 | 139.94 |
1559692800000 | 139.65 |
1559779200000 | 139.02 |
1559865600000 | 138.75 |
1560124800000 | 140.43 |
1560211200000 | 141.51 |
1560297600000 | 140.8899 |
1560384000000 | 140.95 |
1560470400000 | 140.62 |
1560729600000 | 139.91 |
1560816000000 | 141.9 |
1560902400000 | 143.37 |
1560988800000 | 144.54 |
1561075200000 | 144.02 |
1561334400000 | 143.35 |
1561420800000 | 142.84 |
1561507200000 | 143.18 |
1561593600000 | 144.06 |
1561680000000 | 143.88 |
1561939200000 | 145.99 |
1562025600000 | 145.79 |
1562112000000 | 145.46 |
1562198400000 | 146.52 |
1562284800000 | 146.73 |
1562544000000 | 145.18 |
1562630400000 | 144.83 |
1562716800000 | 145.1399 |
1562803200000 | 146.28 |
1562889600000 | 145.59 |
1563148800000 | 146.19 |
1563235200000 | 147.02 |
1563321600000 | 146.21 |
1563408000000 | 146.09 |
1563494400000 | 146.57 |
1563753600000 | 146.08 |
1563840000000 | 146.97 |
1563926400000 | 146.7 |
1564012800000 | 146.35 |
1564099200000 | 146.15 |
1564358400000 | 145.6699 |
1564444800000 | 145.1699 |
1564531200000 | 144.54 |
1564617600000 | 144.02 |
1564704000000 | 140.91 |
1564963200000 | 136.1399 |
1565049600000 | 136.12 |
1565136000000 | 135.52 |
1565222400000 | 137.27 |
1565308800000 | 137.38 |
1565568000000 | 136.32 |
1565654400000 | 135.35 |
1565740800000 | 135.46 |
1565827200000 | 135.69 |
1565913600000 | 136.45 |
1566172800000 | 136.86 |
1566259200000 | 137.32 |
1566345600000 | 137.87 |
1566432000000 | 136.9199 |
1566518400000 | 136.62 |
1566777600000 | 134.99 |
1566864000000 | 135.6 |
1566950400000 | 136.22 |
1567036800000 | 136.62 |
1567123200000 | 139.51 |
1567382400000 | 139.87 |
1567468800000 | 138.26 |
1567555200000 | 139.87 |
1567641600000 | 141.34 |
1567728000000 | 142.25 |
1567987200000 | 142.57 |
1568073600000 | 142.56 |
1568160000000 | 144.6399 |
1568246400000 | 144.84 |
1568332800000 | 144.7 |
1568592000000 | 146.1699 |
1568678400000 | 144.13 |
1568764800000 | 144.44 |
1568851200000 | 143.71 |
1568937600000 | 145.9199 |
1569196800000 | 146.15 |
1569283200000 | 145.75 |
1569369600000 | 145.19 |
1569456000000 | 146.34 |
1569542400000 | 145.71 |
1569801600000 | 145.96 |
1569888000000 | 145.43 |
1569974400000 | 143.58 |
1570060800000 | 143.16 |
1570147200000 | 143.6699 |
1570406400000 | 143.21 |
1570492800000 | 144.21 |
1570579200000 | 144.11 |
1570665600000 | 143.76 |
1570752000000 | 145.37 |
1571011200000 | 146.48 |
1571097600000 | 146.4199 |
1571184000000 | 147.04 |
1571270400000 | 146.97 |
1571356800000 | 146.57 |
1571616000000 | 146.9199 |
1571702400000 | 148.3899 |
1571788800000 | 148.46 |
1571875200000 | 149.4199 |
1571961600000 | 149.21 |
1572220800000 | 149.84 |
1572307200000 | 150.12 |
1572393600000 | 149.65 |
1572480000000 | 149.29 |
1572566400000 | 150.37 |
1572825600000 | 152.4 |
1572912000000 | 154.36 |
1572998400000 | 154.07 |
1573084800000 | 154.95 |
1573171200000 | 153.88 |
1573430400000 | 152.08 |
1573516800000 | 152.71 |
1573603200000 | 150.98 |
1573689600000 | 151.21 |
1573776000000 | 151.65 |
1574035200000 | 151.5 |
1574121600000 | 152.04 |
1574208000000 | 151.66 |
1574294400000 | 150.47 |
1574380800000 | 151.4199 |
1574640000000 | 152.09 |
1574726400000 | 151.02 |
1574812800000 | 151.94 |
1574899200000 | 151.31 |
1574985600000 | 149.58 |
1575244800000 | 149.15 |
1575331200000 | 148.53 |
1575417600000 | 148.65 |
1575504000000 | 149 |
1575590400000 | 150.35 |
1575849600000 | 150.7 |
1575936000000 | 150.13 |
1576022400000 | 151.21 |
1576108800000 | 152.97 |
1576195200000 | 155.07 |
1576454400000 | 154.86 |
1576540800000 | 156.75 |
1576627200000 | 158.08 |
1576713600000 | 157.94 |
1576800000000 | 158.59 |
1577059200000 | 158.98 |
1577145600000 | 158.41 |
1577404800000 | 158.71 |
1577664000000 | 158.06 |
1577750400000 | 157.19 |
1577923200000 | 158.51 |
1578009600000 | 158.58 |
1578268800000 | 156.43 |
1578355200000 | 157.3 |
1578441600000 | 157.19 |
1578528000000 | 159.9199 |
1578614400000 | 160.35 |
1578873600000 | 161.05 |
1578960000000 | 161.45 |
1579046400000 | 159.93 |
1579132800000 | 160.47 |
1579219200000 | 161.93 |
1579478400000 | 161.94 |
1579564800000 | 159.55 |
1579651200000 | 160.63 |
1579737600000 | 160.29 |
1579824000000 | 160.69 |
1580083200000 | 158.7 |
1580169600000 | 158.19 |
1580256000000 | 157.86 |
1580342400000 | 153.43 |
1580428800000 | 151.21 |
1580688000000 | 151 |
1580774400000 | 154.47 |
1580860800000 | 155.97 |
1580947200000 | 158.13 |
1581033600000 | 156.6699 |
1581292800000 | 156.49 |
1581379200000 | 158.38 |
1581465600000 | 159.9 |
1581552000000 | 160.1399 |
1581638400000 | 160.2 |
1581897600000 | 160.38 |
1581984000000 | 158.31 |
1582070400000 | 160.09 |
1582156800000 | 158.63 |
1582243200000 | 156.54 |
1582502400000 | 152.37 |
1582588800000 | 152.32 |
1582675200000 | 149.95 |
1582761600000 | 146.28 |
1582848000000 | 142.19 |
1583107200000 | 141.32 |
1583193600000 | 142.61 |
1583280000000 | 144.21 |
1583366400000 | 143.38 |
1583452800000 | 137.72 |
1583712000000 | 127.86 |
1583798400000 | 129.72 |
1583884800000 | 128.4199 |
1583971200000 | 121.27 |
1584057600000 | 122.55 |
1584316800000 | 114.04 |
1584403200000 | 113.27 |
1584489600000 | 108.4 |
1584576000000 | 105.63 |
1584662400000 | 112.09 |
1584921600000 | 103.38 |
1585008000000 | 109.34 |
1585094400000 | 114.39 |
1585180800000 | 114.9 |
1585267200000 | 113.49 |
1585526400000 | 111.6 |
1585612800000 | 114.7 |
1585699200000 | 111.8 |
1585785600000 | 113.97 |
1585872000000 | 113.78 |
1586131200000 | 116.79 |
1586217600000 | 119.94 |
1586304000000 | 119.76 |
1586390400000 | 121.24 |
1586822400000 | 121.3 |
1586908800000 | 120.32 |
1586995200000 | 119.89 |
1587081600000 | 122.81 |
1587340800000 | 122.38 |
1587427200000 | 119.45 |
1587513600000 | 121.26 |
1587600000000 | 122.31 |
1587686400000 | 120.34 |
1587945600000 | 122.32 |
1588032000000 | 123.85 |
1588118400000 | 126.14 |
1588204800000 | 126.33 |
1588291200000 | 125.14 |
1588550400000 | 121.79 |
1588636800000 | 123.28 |
1588723200000 | 124.14 |
1588809600000 | 123.73 |
1588896000000 | 124.33 |
1589155200000 | 125.01 |
1589241600000 | 123.46 |
1589328000000 | 123.96 |
1589414400000 | 122.65 |
1589500800000 | 122.51 |
1589760000000 | 122.62 |
1589846400000 | 123.35 |
1589932800000 | 124.08 |
1590019200000 | 125.08 |
1590105600000 | 123.31 |
1590364800000 | 124.26 |
1590451200000 | 125.06 |
1590537600000 | 125.81 |
1590624000000 | 125.4 |
1590710400000 | 124.49 |
1590969600000 | 127.22 |
1591056000000 | 129.03 |
1591142400000 | 131.91 |
1591228800000 | 130.51 |
1591315200000 | 133.24 |
1591574400000 | 134.34 |
1591660800000 | 133.79 |
1591747200000 | 133.78 |
1591833600000 | 130.9 |
1591920000000 | 130.98 |
1592179200000 | 127.04 |
1592265600000 | 130.6699 |
1592352000000 | 131.1699 |
1592438400000 | 131.21 |
1592524800000 | 132.66 |
1592784000000 | 131.7 |
1592870400000 | 132.18 |
1592956800000 | 132.66 |
1593043200000 | 132.29 |
1593129600000 | 132.31 |
1593388800000 | 131.07 |
1593475200000 | 131.1 |
1593561600000 | 131.81 |
1593648000000 | 134.8 |
1593734400000 | 135.65 |
1593993600000 | 137.83 |
1594080000000 | 137.37 |
1594166400000 | 137.23 |
1594252800000 | 138.04 |
1594339200000 | 136.69 |
1594598400000 | 136.88 |
1594684800000 | 135.41 |
1594771200000 | 135.98 |
1594857600000 | 134.81 |
1594944000000 | 136.04 |
1595203200000 | 136.5 |
1595289600000 | 138.26 |
1595376000000 | 136.87 |
1595462400000 | 136.48 |
1595548800000 | 134.97 |
1595808000000 | 135.36 |
1595894400000 | 137.13 |
1595980800000 | 136.61 |
1596067200000 | 135.82 |
1596153600000 | 134.7 |
1596412800000 | 134.1699 |
1596499200000 | 135.21 |
1596585600000 | 135.25 |
1596672000000 | 136.6 |
1596758400000 | 136.29 |
1597017600000 | 137.2 |
1597104000000 | 137.95 |
1597190400000 | 137.43 |
1597276800000 | 137.82 |
1597363200000 | 137.19 |
1597622400000 | 137.04 |
1597708800000 | 136.59 |
1597795200000 | 136.21 |
1597881600000 | 133.48 |
1597968000000 | 135.48 |
1598227200000 | 136.21 |
1598313600000 | 136.69 |
1598400000000 | 137.13 |
1598486400000 | 137.2 |
1598572800000 | 136.38 |
1598832000000 | 132.72 |
1598918400000 | 134.63 |
1599004800000 | 135.4199 |
1599091200000 | 135.65 |
1599177600000 | 134.9199 |
1599436800000 | 134.45 |
1599523200000 | 135.19 |
1599609600000 | 134.72 |
1599696000000 | 134.7 |
1599782400000 | 135.26 |
1600041600000 | 135.97 |
1600128000000 | 137.32 |
1600214400000 | 138.23 |
1600300800000 | 137.15 |
1600387200000 | 136.75 |
1600646400000 | 135.57 |
1600732800000 | 134.76 |
1600819200000 | 134.21 |
1600905600000 | 131.86 |
1600992000000 | 132.74 |
1601251200000 | 133.63 |
1601337600000 | 132.56 |
1601424000000 | 133.3 |
1601510400000 | 134.1 |
1601596800000 | 134.12 |
1601856000000 | 134.43 |
1601942400000 | 135.79 |
1602028800000 | 136.56 |
1602115200000 | 138.19 |
1602201600000 | 137.9199 |
1602460800000 | 139.09 |
1602547200000 | 139.71 |
1602633600000 | 139.34 |
1602720000000 | 138.22 |
1602806400000 | 138.02 |
1603065600000 | 138.47 |
1603152000000 | 138.4 |
1603238400000 | 138.49 |
1603324800000 | 139.21 |
1603411200000 | 139.22 |
1603670400000 | 138.93 |
1603756800000 | 138.27 |
1603843200000 | 137.03 |
1603929600000 | 137.03 |
1604016000000 | 135.37 |
1604275200000 | 136.58 |
1604361600000 | 137.7 |
1604448000000 | 138.97 |
1604534400000 | 141.62 |
1604620800000 | 142.51 |
1604880000000 | 146.12 |
1604966400000 | 147.1 |
1605052800000 | 149.41 |
1605139200000 | 147.79 |
1605225600000 | 147.93 |
1605484800000 | 150.22 |
1605571200000 | 150.52 |
1605657600000 | 151.79 |
1605744000000 | 150.74 |
1605830400000 | 150.85 |
1606089600000 | 153.1699 |
1606176000000 | 153 |
1606262400000 | 152.1 |
1606348800000 | 153.57 |
1606435200000 | 152.84 |
1606694400000 | 149.99 |
1606780800000 | 152.23 |
1606867200000 | 153.19 |
1606953600000 | 153.09 |
1607040000000 | 155.49 |
1607299200000 | 156.51 |
1607385600000 | 156.4 |
1607472000000 | 157.76 |
1607558400000 | 156.78 |
1607644800000 | 157.69 |
1607904000000 | 156.98 |
1607990400000 | 156.32 |
1608076800000 | 157.2 |
1608163200000 | 157.12 |
1608249600000 | 156.56 |
1608508800000 | 154.72 |
1608595200000 | 154.52 |
1608681600000 | 155.37 |
1608768000000 | 157.35 |
1609113600000 | 158.22 |
1609200000000 | 158.69 |
1609286400000 | 159.94 |
1609372800000 | 161.13 |
1609718400000 | 162.66 |
1609804800000 | 163.45 |
1609891200000 | 163.21 |
1609977600000 | 165.09 |
1610064000000 | 169.61 |
1610323200000 | 171.46 |
1610409600000 | 171.88 |
1610496000000 | 173.24 |
1610582400000 | 173.36 |
1610668800000 | 172.1 |
1610928000000 | 171.07 |
1611014400000 | 172.85 |
1611100800000 | 174.1699 |
1611187200000 | 174.73 |
1611273600000 | 171.31 |
1611532800000 | 172.5 |
1611619200000 | 169.71 |
1611705600000 | 169.24 |
1611792000000 | 165.98 |
1611878400000 | 162.58 |
1612137600000 | 167.11 |
1612224000000 | 171.08 |
1612310400000 | 172.09 |
1612396800000 | 171.78 |
1612483200000 | 172.4 |
1612742400000 | 172.3 |
1612828800000 | 171.7 |
1612915200000 | 172.08 |
1613001600000 | 172.48 |
1613088000000 | 172.88 |
1613347200000 | 174.56 |
1613433600000 | 175.12 |
1613520000000 | 176.6399 |
1613606400000 | 174.4199 |
1613692800000 | 173.78 |
1613952000000 | 171.12 |
1614038400000 | 171.3899 |
1614124800000 | 170.52 |
1614211200000 | 171.51 |
1614297600000 | 166.29 |
1614556800000 | 168.6 |
1614643200000 | 169.41 |
1614729600000 | 172.57 |
1614816000000 | 170.81 |
1614902400000 | 171.98 |
1615161600000 | 170.9 |
1615248000000 | 170.6699 |
1615334400000 | 171.31 |
1615420800000 | 173.25 |
1615507200000 | 173.51 |
1615766400000 | 173.45 |
1615852800000 | 174.56 |
1615939200000 | 172.65 |
1616025600000 | 172.93 |
1616112000000 | 171.61 |
1616371200000 | 171.32 |
1616457600000 | 171.46 |
1616544000000 | 169.91 |
1616630400000 | 170.18 |
1616716800000 | 172.1 |
1616976000000 | 173.22 |
1617062400000 | 174.61 |
1617148800000 | 173.1 |
1617235200000 | 174.58 |
1617667200000 | 174.57 |
1617753600000 | 173.68 |
1617840000000 | 174.07 |
1617926400000 | 172.81 |
1618185600000 | 170.77 |
1618272000000 | 171.6399 |
1618358400000 | 172.68 |
1618444800000 | 173.66 |
1618531200000 | 174.22 |
1618790400000 | 173 |
1618876800000 | 172.8899 |
1618963200000 | 171.24 |
1619049600000 | 171.66 |
1619136000000 | 172.07 |
1619395200000 | 173.02 |
1619481600000 | 173.12 |
1619568000000 | 173.04 |
1619654400000 | 173.13 |
1619740800000 | 172.06 |
1620000000000 | 170.36 |
1620086400000 | 170.69 |
1620172800000 | 171.46 |
1620259200000 | 172.04 |
1620345600000 | 172.9 |
1620604800000 | 173.55 |
1620691200000 | 170.4199 |
1620777600000 | 168.95 |
1620864000000 | 167.19 |
1620950400000 | 168.08 |
1621209600000 | 167.48 |
1621296000000 | 169.62 |
1621382400000 | 168.7 |
1621468800000 | 168.16 |
1621555200000 | 170.06 |
1621814400000 | 169.3 |
1621900800000 | 170.78 |
1621987200000 | 171.85 |
1622073600000 | 172.31 |
1622160000000 | 174.23 |
1622419200000 | 175.1699 |
1622505600000 | 175.77 |
1622592000000 | 176.47 |
1622678400000 | 178 |
1622764800000 | 177.29 |
1623024000000 | 177.3 |
1623110400000 | 177.11 |
1623196800000 | 176.32 |
1623283200000 | 177.56 |
1623369600000 | 179.01 |
1623628800000 | 178.79 |
1623715200000 | 178.79 |
1623801600000 | 178.78 |
1623888000000 | 179.59 |
1623974400000 | 179.98 |
1624233600000 | 177.49 |
1624320000000 | 177.62 |
1624406400000 | 178.01 |
1624492800000 | 179.1 |
1624579200000 | 179.66 |
1624838400000 | 179.63 |
1624924800000 | 179.36 |
1625011200000 | 180.21 |
1625097600000 | 179.3 |
1625184000000 | 179.06 |
1625443200000 | 179.87 |
1625529600000 | 179.79 |
1625616000000 | 179.62 |
1625702400000 | 176.56 |
1625788800000 | 175.51 |
1626048000000 | 176.76 |
1626134400000 | 178.55 |
1626220800000 | 178.52 |
1626307200000 | 179.91 |
1626393600000 | 179.07 |
1626652800000 | 175.95 |
1626739200000 | 175.6699 |
1626825600000 | 175.05 |
1626912000000 | 177.29 |
1626998400000 | 177.27 |
1627257600000 | 174.85 |
1627344000000 | 173.9 |
1627430400000 | 174.82 |
1627516800000 | 175.58 |
1627603200000 | 174.1 |
1627862400000 | 175.75 |
1627948800000 | 177.1699 |
1628035200000 | 178.74 |
1628121600000 | 179.03 |
1628208000000 | 179.04 |
1628467200000 | 179.21 |
1628553600000 | 179.16 |
1628640000000 | 178.62 |
1628726400000 | 178.23 |
1628812800000 | 176.11 |
1629072000000 | 175.94 |
1629158400000 | 175.94 |
1629244800000 | 176.9 |
1629331200000 | 173.95 |
1629417600000 | 172.7 |
1629676800000 | 174.29 |
1629763200000 | 176.45 |
1629849600000 | 177.49 |
1629936000000 | 176.6 |
1630022400000 | 177.8 |
1630281600000 | 179.45 |
1630368000000 | 181.84 |
1630454400000 | 181.19 |
1630540800000 | 180.26 |
1630627200000 | 181.5 |
1630886400000 | 182.6 |
1630972800000 | 181.97 |
1631059200000 | 180.55 |
1631145600000 | 179.78 |
1631232000000 | 180.29 |
1631491200000 | 180.46 |
1631577600000 | 180.19 |
1631664000000 | 180.21 |
1631750400000 | 180.05 |
1631836800000 | 179.86 |
1632096000000 | 177.83 |
1632182400000 | 178.63 |
1632268800000 | 178.22 |
1632355200000 | 179.65 |
1632441600000 | 180.25 |
1632700800000 | 180.81 |
1632787200000 | 179.26 |
1632873600000 | 178.76 |
1632960000000 | 179.33 |
1633046400000 | 177.81 |
1633305600000 | 177.06 |
1633392000000 | 177.52 |
1633478400000 | 176.52 |
1633564800000 | 178.57 |
1633651200000 | 178.37 |
1633910400000 | 178.68 |
1633996800000 | 177.59 |
1634083200000 | 177.8 |
1634169600000 | 179.09 |
1634256000000 | 181.21 |
1634515200000 | 180.51 |
1634601600000 | 181.03 |
1634688000000 | 181.07 |
1634774400000 | 179.91 |
1634860800000 | 179.86 |
1635120000000 | 181.22 |
1635206400000 | 182.79 |
1635292800000 | 181.63 |
1635379200000 | 179.12 |
1635465600000 | 179 |
1635724800000 | 179.15 |
1635811200000 | 179.77 |
1635897600000 | 179.21 |
1635984000000 | 180.21 |
1636070400000 | 180.6 |
1636329600000 | 181.26 |
1636416000000 | 182.22 |
1636502400000 | 182.44 |
1636588800000 | 182.99 |
1636675200000 | 183.87 |
1636934400000 | 184.95 |
1637020800000 | 185.75 |
1637107200000 | 186.03 |
1637193600000 | 184.56 |
1637280000000 | 184.94 |
1637539200000 | 185.45 |
1637625600000 | 184.68 |
1637712000000 | 185.4 |
1637798400000 | 185.16 |
1637884800000 | 178.72 |
1638144000000 | 179.38 |
1638230400000 | 178.76 |
1638316800000 | 180.53 |
1638403200000 | 183.3899 |
1638489600000 | 182.96 |
1638748800000 | 181.98 |
1638835200000 | 184.56 |
1638921600000 | 184.11 |
1639008000000 | 185.74 |
1639094400000 | 184.1699 |
1639353600000 | 183.23 |
1639440000000 | 182.4 |
1639526400000 | 182.22 |
1639612800000 | 183.07 |
1639699200000 | 183.24 |
1639958400000 | 179.51 |
1640044800000 | 181.36 |
1640131200000 | 181.48 |
1640217600000 | 183.18 |
1640304000000 | 183.27 |
1640563200000 | 183.97 |
1640649600000 | 185.81 |
1640736000000 | 184.29 |
1640822400000 | 184.5 |
1640908800000 | 184.29 |
1641168000000 | 186.58 |
1641254400000 | 187.75 |
1641340800000 | 186.73 |
1641427200000 | 185.47 |
1641513600000 | 185.4 |
1641772800000 | 186.46 |
1641859200000 | 187.76 |
1641945600000 | 188.74 |
1642032000000 | 187.97 |
1642118400000 | 187.6 |
1642377600000 | 187.83 |
1642464000000 | 186.53 |
1642550400000 | 185.91 |
1642636800000 | 186.51 |
1642723200000 | 184.71 |
1642982400000 | 182.53 |
1643068800000 | 181.84 |
1643155200000 | 181.91 |
1643241600000 | 182.52 |
1643328000000 | 182.54 |
1643587200000 | 183.47 |
1643673600000 | 183.6399 |
1643760000000 | 183.18 |
1643846400000 | 180.82 |
1643932800000 | 181.43 |
1644192000000 | 180.98 |
1644278400000 | 182.09 |
1644364800000 | 184.22 |
1644451200000 | 185.26 |
1644537600000 | 184.91 |
1644796800000 | 183.2 |
1644883200000 | 183.62 |
1644969600000 | 185.76 |
1645056000000 | 185.38 |
1645142400000 | 185.09 |
1645401600000 | 183.79 |
1645488000000 | 182.16 |
1645574400000 | 182.3 |
1645660800000 | 176.3 |
1645747200000 | 177.45 |
1646006400000 | 177.11 |
1646092800000 | 179.02 |
1646179200000 | 178.46 |
1646265600000 | 180.03 |
1646352000000 | 178.46 |
1646611200000 | 172.57 |
1646697600000 | 171.24 |
1646784000000 | 170.7 |
1646870400000 | 174.58 |
1646956800000 | 173.8899 |
1647216000000 | 172.9199 |
1647302400000 | 170.69 |
1647388800000 | 173.8899 |
1647475200000 | 177.5 |
1647561600000 | 174.18 |
1647820800000 | 173.01 |
1647907200000 | 174.28 |
1647993600000 | 175.52 |
1648080000000 | 175.43 |
1648166400000 | 175.46 |
1648425600000 | 174.5 |
1648512000000 | 173.9199 |
1648598400000 | 175.32 |
1648684800000 | 175.6 |
1648771200000 | 177.38 |
1649030400000 | 179.8 |
1649116800000 | 180.09 |
1649203200000 | 178.34 |
1649289600000 | 176.07 |
1649376000000 | 177.4 |
1649635200000 | 175.25 |
1649721600000 | 174.38 |
1649808000000 | 176.62 |
1649894400000 | 177.45 |
1650326400000 | 173.79 |
1650412800000 | 173.49 |
1650499200000 | 174.08 |
1650585600000 | 172.99 |
1650844800000 | 169.96 |
1650931200000 | 171.29 |
1651017600000 | 171.03 |
1651104000000 | 172.34 |
1651190400000 | 173.23 |
1651449600000 | 172.82 |
1651536000000 | 172.09 |
1651622400000 | 171.47 |
1651708800000 | 171.58 |
1651795200000 | 166.88 |
1652054400000 | 164.77 |
1652140800000 | 164.18 |
1652227200000 | 164.52 |
1652313600000 | 162.98 |
1652400000000 | 165.03 |
1652659200000 | 165.55 |
1652745600000 | 166.52 |
1652832000000 | 167.84 |
1652918400000 | 163.72 |
1653004800000 | 167.52 |
1653264000000 | 166.47 |
1653350400000 | 163.7 |
1653436800000 | 164.76 |
1653523200000 | 164.61 |
1653609600000 | 167.6699 |
1653868800000 | 169.69 |
1653955200000 | 171.86 |
1654041600000 | 171.08 |
1654128000000 | 168.98 |
1654214400000 | 168.8899 |
1654473600000 | 169.01 |
1654560000000 | 166.66 |
1654646400000 | 166.74 |
1654732800000 | 167.53 |
1654819200000 | 166.3899 |
1655078400000 | 162.8899 |
1655164800000 | 162.8 |
1655251200000 | 162.11 |
1655337600000 | 159.87 |
1655424000000 | 158.9199 |
1655683200000 | 157.12 |
1655769600000 | 158.86 |
1655856000000 | 155.16 |
1655942400000 | 155.54 |
1656028800000 | 156.95 |
1656288000000 | 158.71 |
1656374400000 | 160.23 |
1656460800000 | 158.24 |
1656547200000 | 156.52 |
1656633600000 | 155.75 |
1656892800000 | 155.34 |
1656979200000 | 157.97 |
1657065600000 | 157.1399 |
1657152000000 | 160.4 |
1657238400000 | 161.3 |
1657497600000 | 161.1699 |
1657584000000 | 159.21 |
1657670400000 | 159.1399 |
1657756800000 | 159.9 |
1657843200000 | 159.36 |
1658102400000 | 160.23 |
1658188800000 | 159.4 |
1658275200000 | 160.71 |
1658361600000 | 162.28 |
1658448000000 | 161.91 |
1658707200000 | 162.03 |
1658793600000 | 163.25 |
1658880000000 | 164.31 |
1658966400000 | 165.83 |
1659052800000 | 166.4 |
1659312000000 | 165.61 |
1659398400000 | 165.49 |
1659484800000 | 166.6399 |
1659571200000 | 166.04 |
1659657600000 | 168.8899 |
1659916800000 | 168.4199 |
1660003200000 | 168.53 |
1660089600000 | 165.86 |
1660176000000 | 168.34 |
1660262400000 | 170.84 |
1660521600000 | 171.6699 |
1660608000000 | 172.34 |
1660694400000 | 172.94 |
1660780800000 | 172.44 |
1660867200000 | 172.26 |
1661126400000 | 171.13 |
1661212800000 | 170.22 |
1661299200000 | 170 |
1661385600000 | 171.81 |
1661472000000 | 171.5 |
1661731200000 | 168.8 |
1661817600000 | 169.82 |
1661904000000 | 169.1 |
1661990400000 | 168.13 |
1662076800000 | 165.85 |
1662336000000 | 167.56 |
1662422400000 | 167.55 |
1662508800000 | 164.76 |
1662595200000 | 165.6399 |
1662681600000 | 165.61 |
1662940800000 | 165.61 |
1663027200000 | 168.65 |
1663113600000 | 166.1399 |
1663200000000 | 165.25 |
1663286400000 | 162.03 |
1663545600000 | 162.15 |
1663632000000 | 163.8 |
1663718400000 | 164.12 |
1663804800000 | 163.18 |
1663891200000 | 162.23 |
1664150400000 | 159.13 |
1664236800000 | 159.75 |
1664323200000 | 156.57 |
1664409600000 | 153.86 |
1664496000000 | 154.4199 |
1664755200000 | 153.8 |
1664841600000 | 155.02 |
1664928000000 | 158.65 |
1665014400000 | 159.65 |
1665100800000 | 158.53 |
1665360000000 | 159.02 |
1665446400000 | 154.9 |
1665532800000 | 155.27 |
1665619200000 | 153.53 |
1665705600000 | 154.66 |
1665964800000 | 153.94 |
1666051200000 | 155.3 |
1666137600000 | 155.05 |
1666224000000 | 154.38 |
1666310400000 | 155.1399 |
1666569600000 | 152.73 |
1666656000000 | 151.1 |
1666742400000 | 150.6 |
1666828800000 | 153.33 |
1666915200000 | 152.72 |
1667174400000 | 154.86 |
1667260800000 | 157.1 |
1667347200000 | 157.1699 |
1667433600000 | 157.55 |
1667520000000 | 157.38 |
1667779200000 | 157.68 |
1667865600000 | 157.79 |
1667952000000 | 159.93 |
1668038400000 | 155.1399 |
1668124800000 | 160.48 |
1668384000000 | 160.5 |
1668470400000 | 162.25 |
1668556800000 | 160.84 |
1668643200000 | 159.97 |
1668729600000 | 159.59 |
1668988800000 | 160.03 |
1669075200000 | 159.81 |
1669161600000 | 158.98 |
1669248000000 | 161.37 |
1669334400000 | 161.31 |
1669593600000 | 159.58 |
1669680000000 | 162.48 |
1669766400000 | 166.2 |
1669852800000 | 164.27 |
1669939200000 | 162.99 |
1670198400000 | 162.05 |
1670284800000 | 160.02 |
1670371200000 | 158.85 |
1670457600000 | 158.31 |
1670544000000 | 159.59 |
1670803200000 | 158.23 |
1670889600000 | 156.53 |
1670976000000 | 157.87 |
1671062400000 | 155.81 |
1671148800000 | 155.38 |
1671408000000 | 156.35 |
1671494400000 | 155.01 |
1671580800000 | 155.38 |
1671667200000 | 156.98 |
1671753600000 | 155.08 |
1672099200000 | 155.28 |
1672185600000 | 155.25 |
1672272000000 | 154.16 |
1672358400000 | 153.9199 |
1672617600000 | 153.84 |
1672704000000 | 155.72 |
1672790400000 | 155.69 |
1672876800000 | 157.75 |
1672963200000 | 157.41 |
1673222400000 | 159.5 |
1673308800000 | 159.85 |
1673395200000 | 159.9 |
1673481600000 | 159.6699 |
1673568000000 | 160.88 |
1673827200000 | 161.32 |
1673913600000 | 161.43 |
1674000000000 | 161.65 |
1674086400000 | 161.97 |
1674172800000 | 161.71 |
1674432000000 | 161.46 |
1674518400000 | 161.29 |
1674604800000 | 161.3 |
1674691200000 | 162.94 |
1674777600000 | 162.53 |
1675036800000 | 163.19 |
1675123200000 | 161.03 |
1675209600000 | 161.31 |
1675296000000 | 162.21 |
1675382400000 | 163.26 |
1675641600000 | 161.27 |
1675728000000 | 161.65 |
1675814400000 | 162.96 |
1675900800000 | 162.12 |
1675987200000 | 162.9 |
1676246400000 | 161.48 |
1676332800000 | 162.37 |
1676419200000 | 161.1399 |
1676505600000 | 162.31 |
1676592000000 | 160.73 |
1676851200000 | 160.99 |
1676937600000 | 160.51 |
1677024000000 | 158.8899 |
1677110400000 | 160.6699 |
1677196800000 | 159.54 |
1677456000000 | 157.65 |
1677542400000 | 157.27 |
1677628800000 | 158.03 |
1677715200000 | 158.45 |
1677801600000 | 159.94 |
1678060800000 | 160.3899 |
1678147200000 | 161.52 |
1678233600000 | 160.8 |
1678320000000 | 159.45 |
1678406400000 | 155.61 |
1678665600000 | 155.53 |
1678752000000 | 153.11 |
1678838400000 | 156.22 |
1678924800000 | 154.48 |
1679011200000 | 155.86 |
1679270400000 | 153.46 |
1679356800000 | 153.61 |
1679443200000 | 155.1699 |
1679529600000 | 155.6399 |
1679616000000 | 156.88 |
1679875200000 | 155.69 |
1679961600000 | 155.6699 |
1680048000000 | 156.7 |
1680134400000 | 156.05 |
1680220800000 | 157.3899 |
1680480000000 | 156.49 |
1680566400000 | 155.69 |
1680652800000 | 156.95 |
1680739200000 | 155.86 |
1681171200000 | 158.38 |
1681257600000 | 157.77 |
1681344000000 | 157.24 |
1681430400000 | 158.46 |
1681689600000 | 159.54 |
1681776000000 | 158.36 |
1681862400000 | 157.15 |
1681948800000 | 156.93 |
1682035200000 | 156.1399 |
1682294400000 | 155.12 |
1682380800000 | 154.5 |
1682467200000 | 153.52 |
1682553600000 | 154.87 |
1682640000000 | 155.46 |
1682899200000 | 156.35 |
1682985600000 | 156.05 |
1683072000000 | 154.65 |
1683158400000 | 156.8 |
1683244800000 | 157.03 |
1683504000000 | 158.47 |
1683590400000 | 158.84 |
1683676800000 | 158.12 |
1683763200000 | 158.3899 |
1683849600000 | 158.27 |
1684108800000 | 158.82 |
1684195200000 | 159.25 |
1684281600000 | 159.86 |
1684368000000 | 161.58 |
1684454400000 | 162.21 |
1684713600000 | 162.47 |
1684800000000 | 162.47 |
1684886400000 | 161.8899 |
1684972800000 | 162.28 |
1685059200000 | 164.44 |
1685318400000 | 165.05 |
1685404800000 | 164.63 |
1685491200000 | 164.27 |
1685577600000 | 163.4 |
1685664000000 | 166.31 |
1685923200000 | 166.54 |
1686009600000 | 167.45 |
1686096000000 | 168.18 |
1686182400000 | 166.65 |
1686268800000 | 168.36 |
1686528000000 | 168.72 |
1686614400000 | 169.81 |
1686700800000 | 168.8 |
1686787200000 | 168.19 |
1686873600000 | 168.79 |
1687132800000 | 167.98 |
1687219200000 | 167.41 |
1687305600000 | 165.85 |
1687392000000 | 165.28 |
1687478400000 | 165.41 |
1687737600000 | 164.72 |
1687824000000 | 164.6 |
1687910400000 | 165.05 |
1687996800000 | 164.85 |
1688083200000 | 165.28 |
1688342400000 | 167.37 |
1688428800000 | 167.84 |
1688515200000 | 167.45 |
1688601600000 | 164.93 |
1688688000000 | 162.56 |
1688947200000 | 161.81 |
1689033600000 | 163.73 |
1689120000000 | 163.07 |
1689206400000 | 163.73 |
1689292800000 | 165.05 |
1689552000000 | 165.1699 |
1689638400000 | 164.93 |
1689724800000 | 165.21 |
1689811200000 | 165.79 |
1689897600000 | 164.82 |
1690156800000 | 165.19 |
1690243200000 | 167.37 |
1690329600000 | 167.13 |
1690416000000 | 168.86 |
1690502400000 | 168.27 |
1690761600000 | 168.4199 |
1690848000000 | 168.99 |
1690934400000 | 166.33 |
1691020800000 | 165.15 |
1691107200000 | 163.68 |
1691366400000 | 164.11 |
1691452800000 | 163.21 |
1691539200000 | 163.52 |
1691625600000 | 162.51 |
1691712000000 | 161.74 |
1691971200000 | 160.8899 |
1692057600000 | 159.85 |
1692144000000 | 159.74 |
1692230400000 | 159.18 |
1692316800000 | 158.75 |
1692576000000 | 158.33 |
1692662400000 | 159.98 |
1692748800000 | 161 |
1692835200000 | 162.9 |
1692921600000 | 162.02 |
1693180800000 | 162.41 |
1693267200000 | 163.04 |
1693353600000 | 161.88 |
1693440000000 | 161.76 |
1693526400000 | 163.58 |
1693785600000 | 165.1 |
1693872000000 | 164.91 |
1693958400000 | 164.38 |
1694044800000 | 163.6699 |
1694131200000 | 163.58 |
1694390400000 | 163.76 |
1694476800000 | 164.58 |
1694563200000 | 164.45 |
1694649600000 | 167.22 |
1694736000000 | 167.9 |
1694995200000 | 166 |
1695081600000 | 165.47 |
1695168000000 | 164.6 |
1695254400000 | 163.02 |
1695340800000 | 163.31 |
1695600000000 | 164.18 |
1695686400000 | 162.09 |
1695772800000 | 163.1399 |
1695859200000 | 161.9199 |
1695945600000 | 162.32 |
1696204800000 | 163.77 |
1696291200000 | 162.26 |
1696377600000 | 160.18 |
1696464000000 | 160.3 |
1696550400000 | 160.98 |
1696809600000 | 160.51 |
1696896000000 | 161.36 |
1696982400000 | 163.33 |
1697068800000 | 165.4 |
1697155200000 | 164.9 |
1697414400000 | 163.31 |
1697500800000 | 163.83 |
1697587200000 | 163.23 |
1697673600000 | 161.37 |
1697760000000 | 160.6 |
1698019200000 | 158.49 |
1698105600000 | 159.51 |
1698192000000 | 159.03 |
1698278400000 | 157.33 |
1698364800000 | 157.8 |
1698624000000 | 157.15 |
1698710400000 | 157.07 |
1698796800000 | 157.88 |
1698883200000 | 159.94 |
1698969600000 | 160.83 |
1699228800000 | 163.75 |
1699315200000 | 163.58 |
1699401600000 | 162.63 |
1699488000000 | 162.45 |
1699574400000 | 162.12 |
1699833600000 | 162.31 |
1699920000000 | 161.5 |
1700006400000 | 164.84 |
1700092800000 | 165.01 |
1700179200000 | 164.55 |
1700438400000 | 164.65 |
1700524800000 | 165.6399 |
1700611200000 | 165.85 |
1700697600000 | 165.55 |
1700784000000 | 164.11 |
1701043200000 | 163.75 |
1701129600000 | 164.82 |
1701216000000 | 165.36 |
1701302400000 | 166.83 |
STOXX Emerging Markets Total Market Large ESG-X | STOXX Emerging Markets Total Market Large | |
---|---|---|
2017 | 15.528847489418 | 15.957648333132 |
2018 | 18.547080695767 | 17.589791738836 |
2019 | -7.8060070964619 | -7.469643612813 |
2020 | 22.200733803661 | 20.590575148649 |
2021 | 2.526194556313 | 1.9725032922529 |
2022 | 14.492621014384 | 15.798096051103 |
2023 | -16.6548436182 | -14.74431244296 |
2024 | 13.612932290215 | 14.608523106501 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens.
STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons (anti-personnel mines, biological and chemical weapons, cluster weapons, depleted uranium, nuclear weapons and white phosphorus weapons), are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal.
The indices are reviewed quarterly and components are weighted by free-float market cap, with a maximum capped weight of 10% for the EURO STOXX 50 ESG-X Index, and 20% for the remaining Benchmark ESG-X Indices.
Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0476174039 | EELPESGX | .EELPESGX | |
Gross Return EUR | CH0476173726 | EELWESGX | .EELWESGX | |
Net Return USD | CH0476173973 | EELVESGX | .EELVESGX | |
Net Return EUR | CH0476174161 | EELRESGX | .EELRESGX | |
Gross Return USD | CH0476174351 | EELZESGX | .EELZESGX | |
Price USD | CH0476174617 | EELLESGX | .EELLESGX |
Quick Facts
Weighting | Free-float market cap weighted |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Dec. 21, 2012 |
History | Available from Dec. 21, 2012 |
Inception date | May. 29, 2019 |
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 Emerging Markets Total Market Large ESG-X
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
TSMC | Technology | Taiwan | 10.793% |
Samsung Electronics Co Ltd | Telecommunications | South Korea | 7.223% |
HDFC Bank Ltd | Banks | India | 3.588% |
ICICI Bank Ltd | Banks | India | 1.813% |
Infosys Ltd | Technology | India | 1.622% |
SK HYNIX INC | Technology | South Korea | 1.361% |
CHINA CONSTRUCTION BANK CORP H | Banks | China | 1.340% |
MediaTek Inc | Technology | Taiwan | 1.217% |
Hon Hai Precision Industry Co | Technology | Taiwan | 0.950% |
SAMSUNG ELTN.PF. | Telecommunications | South Korea | 0.916% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 2023
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.