Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG-X ex Nuclear Power
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 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
- Nuclear Power screened versions of the STOXX Benchmark ESG-X 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 and listed derivatives
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 500 ESG-X ex Nuclear Power | 45,851.8 | 44,144.0 | 100.6 | 37.5 | 3,434.8 | 11.0 | 7.8 | 0.0 | 3.3 |
STOXX USA 500 | 50,402.9 | 48,642.6 | 97.3 | 37.7 | 3,434.8 | 11.0 | 7.1 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 39.3 |
---|---|
Health Care | 12.0 |
Industrial Goods and Services | 9.9 |
Retail | 8.2 |
Financial Services | 3.7 |
Banks | 3.3 |
Travel and Leisure | 2.4 |
Telecommunications | 2.4 |
Real Estate | 2.3 |
Insurance | 2.3 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 500 ESG-X ex Nuclear Power | -0.9 | 21.0 | 39.6 | 27.1 | 109.4 | N/A | N/A | 39.7 | 8.3 | 16.0 |
STOXX USA 500 | -0.7 | 21.2 | 38.9 | 27.2 | 103.5 | N/A | N/A | 39.0 | 8.4 | 15.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 500 ESG-X ex Nuclear Power | N/A | N/A | 13.2 | 18.5 | 21.9 | N/A | N/A | 2.5 | 0.3 | 0.6 |
STOXX USA 500 | N/A | N/A | 12.5 | 18.0 | 21.5 | N/A | N/A | 2.6 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 500 ESG-X ex Nuclear Power | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.3 | 1.2 | 1.1 | 1.0 | 1.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 500 ESG-X ex Nuclear Power | 1.1 | 1.1 | 1.1 | 1.0 | 1.0 | -1.4 | -0.1 | 0.5 | 0.1 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG-X ex Nuclear Power
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 USA 500 ESG-X ex Nuclear Power | 29.7 | 25.0 | 27.8 | 27.8 | 6.1 | 1.8 | 3.3 | 25.8 |
STOXX USA 500 | 28.2 | 24.4 | 26.3 | 26.3 | 5.5 | 1.9 | 3.1 | 26.6 |
Performance and annual returns
STOXX USA 500 ESG-X ex Nuclear Power | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.71 |
1332288000000 | 99.57 |
1332374400000 | 98.85 |
1332460800000 | 99.16 |
1332720000000 | 100.55 |
1332806400000 | 100.23 |
1332892800000 | 99.79 |
1332979200000 | 99.62 |
1333065600000 | 99.98 |
1333324800000 | 100.73 |
1333411200000 | 100.39 |
1333497600000 | 99.3 |
1333584000000 | 99.35 |
1333929600000 | 98.23 |
1334016000000 | 95.42 |
1334102400000 | 96.2 |
1334188800000 | 97.54 |
1334275200000 | 96.29 |
1334534400000 | 96.17 |
1334620800000 | 97.67 |
1334707200000 | 97.29 |
1334793600000 | 96.73 |
1334880000000 | 96.77 |
1335139200000 | 95.97 |
1335225600000 | 96.31 |
1335312000000 | 97.76 |
1335398400000 | 98.37 |
1335484800000 | 98.58 |
1335744000000 | 98.13 |
1335830400000 | 98.67 |
1335916800000 | 98.46 |
1336003200000 | 97.62 |
1336089600000 | 95.97 |
1336348800000 | 96.04 |
1336435200000 | 95.62 |
1336521600000 | 95.03 |
1336608000000 | 95.24 |
1336694400000 | 94.93 |
1336953600000 | 93.81 |
1337040000000 | 93.32 |
1337126400000 | 92.91 |
1337212800000 | 91.37 |
1337299200000 | 90.61 |
1337558400000 | 92.18 |
1337644800000 | 92.22 |
1337731200000 | 92.41 |
1337817600000 | 92.52 |
1337904000000 | 92.32 |
1338163200000 | 92.32 |
1338249600000 | 93.41 |
1338336000000 | 92.06 |
1338422400000 | 91.8 |
1338508800000 | 89.37 |
1338768000000 | 89.37 |
1338854400000 | 89.97 |
1338940800000 | 92.08 |
1339027200000 | 91.98 |
1339113600000 | 92.72 |
1339372800000 | 91.47 |
1339459200000 | 92.56 |
1339545600000 | 91.89 |
1339632000000 | 92.85 |
1339718400000 | 93.81 |
1339977600000 | 93.99 |
1340064000000 | 94.97 |
1340150400000 | 94.84 |
1340236800000 | 92.69 |
1340323200000 | 93.44 |
1340582400000 | 91.85 |
1340668800000 | 92.3 |
1340755200000 | 93.06 |
1340841600000 | 92.77 |
1340928000000 | 95.18 |
1341187200000 | 95.39 |
1341273600000 | 96.03 |
1341360000000 | 96.03 |
1341446400000 | 95.59 |
1341532800000 | 94.65 |
1341792000000 | 94.48 |
1341878400000 | 93.64 |
1341964800000 | 93.61 |
1342051200000 | 93.13 |
1342137600000 | 94.7 |
1342396800000 | 94.48 |
1342483200000 | 95.23 |
1342569600000 | 95.89 |
1342656000000 | 96.18 |
1342742400000 | 95.14 |
1343001600000 | 94.27 |
1343088000000 | 93.42 |
1343174400000 | 93.44 |
1343260800000 | 94.98 |
1343347200000 | 96.87 |
1343606400000 | 96.78 |
1343692800000 | 96.37 |
1343779200000 | 96.09 |
1343865600000 | 95.39 |
1343952000000 | 97.27 |
1344211200000 | 97.53 |
1344297600000 | 98.11 |
1344384000000 | 98.18 |
1344470400000 | 98.26 |
1344556800000 | 98.45 |
1344816000000 | 98.36 |
1344902400000 | 98.36 |
1344988800000 | 98.54 |
1345075200000 | 99.34 |
1345161600000 | 99.55 |
1345420800000 | 99.54 |
1345507200000 | 99.24 |
1345593600000 | 99.31 |
1345680000000 | 98.57 |
1345766400000 | 99.2 |
1346025600000 | 99.16 |
1346112000000 | 99.07 |
1346198400000 | 99.2 |
1346284800000 | 98.44 |
1346371200000 | 98.97 |
1346630400000 | 98.97 |
1346716800000 | 98.86 |
1346803200000 | 98.8 |
1346889600000 | 100.88 |
1346976000000 | 101.33 |
1347235200000 | 100.67 |
1347321600000 | 100.99 |
1347408000000 | 101.29 |
1347494400000 | 102.89 |
1347580800000 | 103.39 |
1347840000000 | 103.06 |
1347926400000 | 102.93 |
1348012800000 | 103.05 |
1348099200000 | 102.93 |
1348185600000 | 102.93 |
1348444800000 | 102.66 |
1348531200000 | 101.57 |
1348617600000 | 100.93 |
1348704000000 | 102.02 |
1348790400000 | 101.54 |
1349049600000 | 101.8 |
1349136000000 | 101.87 |
1349222400000 | 102.31 |
1349308800000 | 103.03 |
1349395200000 | 102.98 |
1349654400000 | 102.59 |
1349740800000 | 101.53 |
1349827200000 | 100.95 |
1349913600000 | 100.98 |
1350000000000 | 100.65 |
1350259200000 | 101.46 |
1350345600000 | 102.53 |
1350432000000 | 102.9 |
1350518400000 | 102.68 |
1350604800000 | 100.88 |
1350864000000 | 100.93 |
1350950400000 | 99.52 |
1351036800000 | 99.24 |
1351123200000 | 99.48 |
1351209600000 | 99.41 |
1351468800000 | 99.41 |
1351555200000 | 99.41 |
1351641600000 | 99.45 |
1351728000000 | 100.68 |
1351814400000 | 99.79 |
1352073600000 | 100.05 |
1352160000000 | 100.84 |
1352246400000 | 98.53 |
1352332800000 | 97.28 |
1352419200000 | 97.47 |
1352678400000 | 97.5 |
1352764800000 | 97.1 |
1352851200000 | 95.78 |
1352937600000 | 95.67 |
1353024000000 | 96.15 |
1353283200000 | 98.1 |
1353369600000 | 98.2 |
1353456000000 | 98.43 |
1353542400000 | 98.43 |
1353628800000 | 99.75 |
1353888000000 | 99.52 |
1353974400000 | 99 |
1354060800000 | 99.76 |
1354147200000 | 100.22 |
1354233600000 | 100.18 |
1354492800000 | 99.74 |
1354579200000 | 99.57 |
1354665600000 | 99.76 |
1354752000000 | 100.16 |
1354838400000 | 100.43 |
1355097600000 | 100.48 |
1355184000000 | 101.24 |
1355270400000 | 101.28 |
1355356800000 | 100.64 |
1355443200000 | 100.22 |
1355702400000 | 101.42 |
1355788800000 | 102.63 |
1355875200000 | 101.89 |
1355961600000 | 102.47 |
1356048000000 | 101.52 |
1356307200000 | 101.3 |
1356480000000 | 100.75 |
1356566400000 | 100.15 |
1356652800000 | 99.09 |
1356912000000 | 100.79 |
1357084800000 | 103.39 |
1357171200000 | 103.18 |
1357257600000 | 103.68 |
1357516800000 | 103.43 |
1357603200000 | 103.18 |
1357689600000 | 103.52 |
1357776000000 | 104.28 |
1357862400000 | 104.26 |
1358121600000 | 104.13 |
1358208000000 | 104.2 |
1358294400000 | 104.26 |
1358380800000 | 104.84 |
1358467200000 | 105.14 |
1358726400000 | 105.14 |
1358812800000 | 105.64 |
1358899200000 | 105.82 |
1358985600000 | 105.78 |
1359072000000 | 106.41 |
1359331200000 | 106.26 |
1359417600000 | 106.73 |
1359504000000 | 106.36 |
1359590400000 | 106.11 |
1359676800000 | 107.18 |
1359936000000 | 105.91 |
1360022400000 | 107.06 |
1360108800000 | 107.12 |
1360195200000 | 106.92 |
1360281600000 | 107.58 |
1360540800000 | 107.53 |
1360627200000 | 107.68 |
1360713600000 | 107.79 |
1360800000000 | 107.89 |
1360886400000 | 107.74 |
1361145600000 | 107.74 |
1361232000000 | 108.51 |
1361318400000 | 107.06 |
1361404800000 | 106.29 |
1361491200000 | 107.3 |
1361750400000 | 105.36 |
1361836800000 | 106.04 |
1361923200000 | 107.44 |
1362009600000 | 107.34 |
1362096000000 | 107.61 |
1362355200000 | 108.1 |
1362441600000 | 109.18 |
1362528000000 | 109.32 |
1362614400000 | 109.53 |
1362700800000 | 110.03 |
1362960000000 | 110.39 |
1363046400000 | 110.14 |
1363132800000 | 110.27 |
1363219200000 | 110.9 |
1363305600000 | 110.68 |
1363564800000 | 110.08 |
1363651200000 | 109.79 |
1363737600000 | 110.53 |
1363824000000 | 109.57 |
1363910400000 | 110.38 |
1364169600000 | 109.99 |
1364256000000 | 110.87 |
1364342400000 | 110.84 |
1364428800000 | 111.25 |
1364774400000 | 110.85 |
1364860800000 | 110.93 |
1364947200000 | 109.69 |
1365033600000 | 110.12 |
1365120000000 | 109.63 |
1365379200000 | 110.32 |
1365465600000 | 110.71 |
1365552000000 | 112.16 |
1365638400000 | 112.56 |
1365724800000 | 112.2 |
1365984000000 | 109.62 |
1366070400000 | 111.24 |
1366156800000 | 109.64 |
1366243200000 | 108.89 |
1366329600000 | 109.86 |
1366588800000 | 110.42 |
1366675200000 | 111.62 |
1366761600000 | 111.56 |
1366848000000 | 112 |
1366934400000 | 111.75 |
1367193600000 | 112.58 |
1367280000000 | 112.93 |
1367366400000 | 111.84 |
1367452800000 | 112.92 |
1367539200000 | 114.15 |
1367798400000 | 114.45 |
1367884800000 | 115.04 |
1367971200000 | 115.62 |
1368057600000 | 115.23 |
1368144000000 | 115.74 |
1368403200000 | 115.79 |
1368489600000 | 117 |
1368576000000 | 117.61 |
1368662400000 | 117.06 |
1368748800000 | 117.95 |
1369008000000 | 118.16 |
1369094400000 | 118.4 |
1369180800000 | 117.43 |
1369267200000 | 117.09 |
1369353600000 | 117.05 |
1369612800000 | 117.05 |
1369699200000 | 117.86 |
1369785600000 | 117.08 |
1369872000000 | 117.53 |
1369958400000 | 115.81 |
1370217600000 | 116.46 |
1370304000000 | 115.83 |
1370390400000 | 114.26 |
1370476800000 | 115.26 |
1370563200000 | 116.76 |
1370822400000 | 116.76 |
1370908800000 | 115.54 |
1370995200000 | 114.58 |
1371081600000 | 116.29 |
1371168000000 | 115.61 |
1371427200000 | 116.5 |
1371513600000 | 117.43 |
1371600000000 | 115.86 |
1371686400000 | 112.98 |
1371772800000 | 113.16 |
1372032000000 | 111.74 |
1372118400000 | 112.83 |
1372204800000 | 113.92 |
1372291200000 | 114.67 |
1372377600000 | 114.18 |
1372636800000 | 114.85 |
1372723200000 | 114.85 |
1372809600000 | 114.94 |
1372896000000 | 114.94 |
1372982400000 | 116.13 |
1373241600000 | 116.71 |
1373328000000 | 117.56 |
1373414400000 | 117.59 |
1373500800000 | 119.2 |
1373587200000 | 119.64 |
1373846400000 | 119.74 |
1373932800000 | 119.25 |
1374019200000 | 119.64 |
1374105600000 | 120.19 |
1374192000000 | 120.36 |
1374451200000 | 120.63 |
1374537600000 | 120.38 |
1374624000000 | 120.02 |
1374710400000 | 120.42 |
1374796800000 | 120.52 |
1375056000000 | 120.1 |
1375142400000 | 120.22 |
1375228800000 | 120.23 |
1375315200000 | 121.78 |
1375401600000 | 121.98 |
1375660800000 | 121.86 |
1375747200000 | 121.16 |
1375833600000 | 120.69 |
1375920000000 | 121.16 |
1376006400000 | 120.79 |
1376265600000 | 120.69 |
1376352000000 | 121.02 |
1376438400000 | 120.42 |
1376524800000 | 118.7 |
1376611200000 | 118.34 |
1376870400000 | 117.69 |
1376956800000 | 118.21 |
1377043200000 | 117.59 |
1377129600000 | 118.62 |
1377216000000 | 119.12 |
1377475200000 | 118.7 |
1377561600000 | 116.7 |
1377648000000 | 117.05 |
1377734400000 | 117.38 |
1377820800000 | 117 |
1378080000000 | 117 |
1378166400000 | 117.53 |
1378252800000 | 118.55 |
1378339200000 | 118.72 |
1378425600000 | 118.74 |
1378684800000 | 119.98 |
1378771200000 | 120.87 |
1378857600000 | 121.26 |
1378944000000 | 120.88 |
1379030400000 | 121.14 |
1379289600000 | 121.76 |
1379376000000 | 122.29 |
1379462400000 | 123.71 |
1379548800000 | 123.52 |
1379635200000 | 122.67 |
1379894400000 | 122.01 |
1379980800000 | 121.75 |
1380067200000 | 121.46 |
1380153600000 | 121.96 |
1380240000000 | 121.52 |
1380499200000 | 120.82 |
1380585600000 | 121.88 |
1380672000000 | 121.81 |
1380758400000 | 120.76 |
1380844800000 | 121.71 |
1381104000000 | 120.61 |
1381190400000 | 118.97 |
1381276800000 | 119.05 |
1381363200000 | 121.68 |
1381449600000 | 122.48 |
1381708800000 | 123 |
1381795200000 | 122.2 |
1381881600000 | 123.96 |
1381968000000 | 124.78 |
1382054400000 | 125.73 |
1382313600000 | 125.77 |
1382400000000 | 126.35 |
1382486400000 | 125.62 |
1382572800000 | 126.05 |
1382659200000 | 126.54 |
1382918400000 | 126.66 |
1383004800000 | 127.36 |
1383091200000 | 126.76 |
1383177600000 | 126.3 |
1383264000000 | 126.64 |
1383523200000 | 127.1 |
1383609600000 | 126.75 |
1383696000000 | 127.24 |
1383782400000 | 125.51 |
1383868800000 | 127.25 |
1384128000000 | 127.35 |
1384214400000 | 127.15 |
1384300800000 | 128.3 |
1384387200000 | 128.91 |
1384473600000 | 129.45 |
1384732800000 | 128.81 |
1384819200000 | 128.55 |
1384905600000 | 128.19 |
1384992000000 | 129.35 |
1385078400000 | 130 |
1385337600000 | 129.87 |
1385424000000 | 129.96 |
1385510400000 | 130.37 |
1385596800000 | 130.37 |
1385683200000 | 130.29 |
1385942400000 | 129.99 |
1386028800000 | 129.55 |
1386115200000 | 129.46 |
1386201600000 | 128.93 |
1386288000000 | 130.36 |
1386547200000 | 130.64 |
1386633600000 | 130.3 |
1386720000000 | 128.77 |
1386806400000 | 128.37 |
1386892800000 | 128.41 |
1387152000000 | 129.25 |
1387238400000 | 128.85 |
1387324800000 | 131 |
1387411200000 | 130.9 |
1387497600000 | 131.55 |
1387756800000 | 132.31 |
1387843200000 | 132.69 |
1388016000000 | 133.46 |
1388102400000 | 134.02 |
1388361600000 | 134.02 |
1388448000000 | 134.6 |
1388620800000 | 133.45 |
1388707200000 | 133.42 |
1388966400000 | 133.09 |
1389052800000 | 133.93 |
1389139200000 | 134.07 |
1389225600000 | 134.09 |
1389312000000 | 134.44 |
1389571200000 | 132.68 |
1389657600000 | 134.26 |
1389744000000 | 134.99 |
1389830400000 | 134.8 |
1389916800000 | 134.25 |
1390176000000 | 134.25 |
1390262400000 | 134.59 |
1390348800000 | 134.66 |
1390435200000 | 133.52 |
1390521600000 | 130.67 |
1390780800000 | 129.91 |
1390867200000 | 130.78 |
1390953600000 | 129.45 |
1391040000000 | 130.98 |
1391126400000 | 130.14 |
1391385600000 | 127.12 |
1391472000000 | 128.2 |
1391558400000 | 127.99 |
1391644800000 | 129.68 |
1391731200000 | 131.39 |
1391990400000 | 131.64 |
1392076800000 | 133.08 |
1392163200000 | 133.16 |
1392249600000 | 133.96 |
1392336000000 | 134.56 |
1392595200000 | 134.56 |
1392681600000 | 134.8 |
1392768000000 | 133.92 |
1392854400000 | 134.8 |
1392940800000 | 134.6 |
1393200000000 | 135.5 |
1393286400000 | 135.31 |
1393372800000 | 135.35 |
1393459200000 | 136.03 |
1393545600000 | 136.35 |
1393804800000 | 135.29 |
1393891200000 | 137.38 |
1393977600000 | 137.47 |
1394064000000 | 137.72 |
1394150400000 | 137.76 |
1394409600000 | 137.69 |
1394496000000 | 137.02 |
1394582400000 | 137.06 |
1394668800000 | 135.35 |
1394755200000 | 134.94 |
1395014400000 | 136.26 |
1395100800000 | 137.34 |
1395187200000 | 136.55 |
1395273600000 | 137.36 |
1395360000000 | 136.82 |
1395619200000 | 136.04 |
1395705600000 | 136.59 |
1395792000000 | 135.56 |
1395878400000 | 135.3 |
1395964800000 | 135.92 |
1396224000000 | 137 |
1396310400000 | 138.12 |
1396396800000 | 138.52 |
1396483200000 | 138.25 |
1396569600000 | 136.35 |
1396828800000 | 134.78 |
1396915200000 | 135.29 |
1397001600000 | 136.89 |
1397088000000 | 133.9 |
1397174400000 | 132.57 |
1397433600000 | 133.61 |
1397520000000 | 134.52 |
1397606400000 | 135.94 |
1397692800000 | 136.19 |
1398038400000 | 136.95 |
1398124800000 | 138.23 |
1398211200000 | 137.83 |
1398297600000 | 138.06 |
1398384000000 | 136.72 |
1398643200000 | 137.07 |
1398729600000 | 137.8 |
1398816000000 | 138.21 |
1398902400000 | 138.23 |
1398988800000 | 138.14 |
1399248000000 | 138.43 |
1399334400000 | 137.14 |
1399420800000 | 137.88 |
1399507200000 | 137.74 |
1399593600000 | 138.03 |
1399852800000 | 139.5 |
1399939200000 | 139.55 |
1400025600000 | 138.91 |
1400112000000 | 137.65 |
1400198400000 | 138.19 |
1400457600000 | 138.85 |
1400544000000 | 137.94 |
1400630400000 | 139.09 |
1400716800000 | 139.45 |
1400803200000 | 140.07 |
1401062400000 | 140.07 |
1401148800000 | 140.92 |
1401235200000 | 140.77 |
1401321600000 | 141.57 |
1401408000000 | 141.76 |
1401667200000 | 141.93 |
1401753600000 | 141.92 |
1401840000000 | 142.24 |
1401926400000 | 143.12 |
1402012800000 | 143.83 |
1402272000000 | 143.99 |
1402358400000 | 143.96 |
1402444800000 | 143.53 |
1402531200000 | 142.5 |
1402617600000 | 142.95 |
1402876800000 | 143.04 |
1402963200000 | 143.39 |
1403049600000 | 144.42 |
1403136000000 | 144.53 |
1403222400000 | 144.83 |
1403481600000 | 144.84 |
1403568000000 | 143.88 |
1403654400000 | 144.67 |
1403740800000 | 144.54 |
1403827200000 | 144.85 |
1404086400000 | 144.83 |
1404172800000 | 145.93 |
1404259200000 | 146.08 |
1404345600000 | 146.88 |
1404432000000 | 146.88 |
1404691200000 | 146.21 |
1404777600000 | 145.12 |
1404864000000 | 145.84 |
1404950400000 | 145.22 |
1405036800000 | 145.48 |
1405296000000 | 146.25 |
1405382400000 | 145.99 |
1405468800000 | 146.66 |
1405555200000 | 144.91 |
1405641600000 | 146.39 |
1405900800000 | 146.03 |
1405987200000 | 146.81 |
1406073600000 | 147.16 |
1406160000000 | 147.23 |
1406246400000 | 146.56 |
1406505600000 | 146.56 |
1406592000000 | 145.96 |
1406678400000 | 146.15 |
1406764800000 | 143.26 |
1406851200000 | 142.85 |
1407110400000 | 143.91 |
1407196800000 | 142.56 |
1407283200000 | 142.59 |
1407369600000 | 141.72 |
1407456000000 | 143.26 |
1407715200000 | 143.72 |
1407801600000 | 143.48 |
1407888000000 | 144.52 |
1407974400000 | 145.15 |
1408060800000 | 145.21 |
1408320000000 | 146.51 |
1408406400000 | 147.23 |
1408492800000 | 147.61 |
1408579200000 | 148.03 |
1408665600000 | 147.81 |
1408924800000 | 148.53 |
1409011200000 | 148.76 |
1409097600000 | 148.76 |
1409184000000 | 148.51 |
1409270400000 | 148.99 |
1409529600000 | 148.99 |
1409616000000 | 149 |
1409702400000 | 148.84 |
1409788800000 | 148.61 |
1409875200000 | 149.32 |
1410134400000 | 148.92 |
1410220800000 | 147.96 |
1410307200000 | 148.59 |
1410393600000 | 148.75 |
1410480000000 | 147.91 |
1410739200000 | 147.63 |
1410825600000 | 148.73 |
1410912000000 | 148.93 |
1410998400000 | 149.75 |
1411084800000 | 149.57 |
1411344000000 | 148.31 |
1411430400000 | 147.53 |
1411516800000 | 148.76 |
1411603200000 | 146.3 |
1411689600000 | 147.63 |
1411948800000 | 147.23 |
1412035200000 | 146.79 |
1412121600000 | 144.75 |
1412208000000 | 144.82 |
1412294400000 | 146.52 |
1412553600000 | 146.26 |
1412640000000 | 144.03 |
1412726400000 | 146.54 |
1412812800000 | 143.51 |
1412899200000 | 141.66 |
1413158400000 | 139.15 |
1413244800000 | 139.33 |
1413331200000 | 138.33 |
1413417600000 | 138.4 |
1413504000000 | 140.24 |
1413763200000 | 141.57 |
1413849600000 | 144.48 |
1413936000000 | 143.35 |
1414022400000 | 145.16 |
1414108800000 | 146.24 |
1414368000000 | 146.03 |
1414454400000 | 147.79 |
1414540800000 | 147.56 |
1414627200000 | 148.5 |
1414713600000 | 150.32 |
1414972800000 | 150.32 |
1415059200000 | 149.86 |
1415145600000 | 150.64 |
1415232000000 | 151.5 |
1415318400000 | 151.47 |
1415577600000 | 151.98 |
1415664000000 | 152.13 |
1415750400000 | 152.15 |
1415836800000 | 152.26 |
1415923200000 | 152.38 |
1416182400000 | 152.44 |
1416268800000 | 153.32 |
1416355200000 | 153.04 |
1416441600000 | 153.38 |
1416528000000 | 154.15 |
1416787200000 | 154.69 |
1416873600000 | 154.54 |
1416960000000 | 155.07 |
1417046400000 | 155.07 |
1417132800000 | 154.73 |
1417392000000 | 153.54 |
1417478400000 | 154.5 |
1417564800000 | 155.2 |
1417651200000 | 155.04 |
1417737600000 | 155.42 |
1417996800000 | 154.23 |
1418083200000 | 154.13 |
1418169600000 | 151.64 |
1418256000000 | 152.38 |
1418342400000 | 149.97 |
1418601600000 | 149.03 |
1418688000000 | 147.62 |
1418774400000 | 150.66 |
1418860800000 | 154.33 |
1418947200000 | 155.05 |
1419206400000 | 155.63 |
1419292800000 | 155.8 |
1419379200000 | 155.75 |
1419552000000 | 156.26 |
1419811200000 | 156.88 |
1419897600000 | 156.2 |
1419984000000 | 154.67 |
1420156800000 | 154.65 |
1420416000000 | 151.86 |
1420502400000 | 150.38 |
1420588800000 | 152.24 |
1420675200000 | 155 |
1420761600000 | 153.71 |
1421020800000 | 152.43 |
1421107200000 | 152.04 |
1421193600000 | 151.05 |
1421280000000 | 149.5 |
1421366400000 | 151.6 |
1421625600000 | 151.6 |
1421712000000 | 151.84 |
1421798400000 | 152.54 |
1421884800000 | 155 |
1421971200000 | 154.16 |
1422230400000 | 154.62 |
1422316800000 | 152.49 |
1422403200000 | 150.43 |
1422489600000 | 151.87 |
1422576000000 | 149.89 |
1422835200000 | 151.78 |
1422921600000 | 153.99 |
1423008000000 | 153.49 |
1423094400000 | 155.14 |
1423180800000 | 154.8 |
1423440000000 | 154.13 |
1423526400000 | 155.79 |
1423612800000 | 155.96 |
1423699200000 | 157.56 |
1423785600000 | 158.37 |
1424044800000 | 158.37 |
1424131200000 | 158.66 |
1424217600000 | 158.56 |
1424304000000 | 158.53 |
1424390400000 | 159.58 |
1424649600000 | 159.58 |
1424736000000 | 159.92 |
1424822400000 | 159.92 |
1424908800000 | 159.74 |
1424995200000 | 159.2 |
1425254400000 | 160.35 |
1425340800000 | 159.59 |
1425427200000 | 158.95 |
1425513600000 | 159.14 |
1425600000000 | 156.99 |
1425859200000 | 157.6 |
1425945600000 | 154.87 |
1426032000000 | 154.68 |
1426118400000 | 156.68 |
1426204800000 | 155.85 |
1426464000000 | 157.92 |
1426550400000 | 157.47 |
1426636800000 | 159.26 |
1426723200000 | 158.64 |
1426809600000 | 160.01 |
1427068800000 | 159.66 |
1427155200000 | 158.74 |
1427241600000 | 156.34 |
1427328000000 | 156 |
1427414400000 | 156.46 |
1427673600000 | 158.34 |
1427760000000 | 156.98 |
1427846400000 | 156.33 |
1427932800000 | 156.87 |
1428278400000 | 157.84 |
1428364800000 | 157.55 |
1428451200000 | 158.14 |
1428537600000 | 158.92 |
1428624000000 | 159.79 |
1428883200000 | 159.12 |
1428969600000 | 159.3 |
1429056000000 | 160.14 |
1429142400000 | 159.98 |
1429228800000 | 158.15 |
1429488000000 | 159.57 |
1429574400000 | 159.47 |
1429660800000 | 160.32 |
1429747200000 | 160.69 |
1429833600000 | 161.02 |
1430092800000 | 160.4 |
1430179200000 | 160.71 |
1430265600000 | 160.11 |
1430352000000 | 158.44 |
1430438400000 | 160.22 |
1430697600000 | 160.66 |
1430784000000 | 158.78 |
1430870400000 | 158.15 |
1430956800000 | 158.83 |
1431043200000 | 160.93 |
1431302400000 | 160.2 |
1431388800000 | 159.74 |
1431475200000 | 159.74 |
1431561600000 | 161.44 |
1431648000000 | 161.56 |
1431907200000 | 162.16 |
1431993600000 | 162.16 |
1432080000000 | 162.01 |
1432166400000 | 162.45 |
1432252800000 | 162.15 |
1432512000000 | 162.15 |
1432598400000 | 160.49 |
1432684800000 | 162.01 |
1432771200000 | 161.82 |
1432857600000 | 160.85 |
1433116800000 | 161.21 |
1433203200000 | 161.08 |
1433289600000 | 161.6 |
1433376000000 | 160.23 |
1433462400000 | 160.16 |
1433721600000 | 159.11 |
1433808000000 | 159.17 |
1433894400000 | 161.11 |
1433980800000 | 161.47 |
1434067200000 | 160.37 |
1434326400000 | 159.62 |
1434412800000 | 160.53 |
1434499200000 | 160.82 |
1434585600000 | 162.4 |
1434672000000 | 161.58 |
1434931200000 | 162.62 |
1435017600000 | 162.87 |
1435104000000 | 161.62 |
1435190400000 | 161.2 |
1435276800000 | 161.09 |
1435536000000 | 157.66 |
1435622400000 | 158.2 |
1435708800000 | 159.34 |
1435795200000 | 159.23 |
1435881600000 | 159.23 |
1436140800000 | 158.59 |
1436227200000 | 159.36 |
1436313600000 | 156.64 |
1436400000000 | 157.06 |
1436486400000 | 159.07 |
1436745600000 | 160.91 |
1436832000000 | 161.66 |
1436918400000 | 161.54 |
1437004800000 | 162.72 |
1437091200000 | 162.79 |
1437350400000 | 162.94 |
1437436800000 | 162.26 |
1437523200000 | 161.83 |
1437609600000 | 161.03 |
1437696000000 | 159.35 |
1437955200000 | 158.28 |
1438041600000 | 160.21 |
1438128000000 | 161.36 |
1438214400000 | 161.37 |
1438300800000 | 161.03 |
1438560000000 | 160.54 |
1438646400000 | 160.23 |
1438732800000 | 160.83 |
1438819200000 | 159.4 |
1438905600000 | 158.93 |
1439164800000 | 161.04 |
1439251200000 | 159.37 |
1439337600000 | 159.48 |
1439424000000 | 159.34 |
1439510400000 | 159.95 |
1439769600000 | 160.94 |
1439856000000 | 160.6 |
1439942400000 | 159.21 |
1440028800000 | 155.64 |
1440115200000 | 150.67 |
1440374400000 | 144.7 |
1440460800000 | 142.9 |
1440547200000 | 148.57 |
1440633600000 | 152.22 |
1440720000000 | 152.39 |
1440979200000 | 151.14 |
1441065600000 | 146.68 |
1441152000000 | 149.5 |
1441238400000 | 149.62 |
1441324800000 | 147.42 |
1441584000000 | 147.42 |
1441670400000 | 151.13 |
1441756800000 | 149.04 |
1441843200000 | 149.9 |
1441929600000 | 150.62 |
1442188800000 | 149.96 |
1442275200000 | 151.89 |
1442361600000 | 153.2 |
1442448000000 | 152.8 |
1442534400000 | 150.35 |
1442793600000 | 150.95 |
1442880000000 | 149.1 |
1442966400000 | 148.81 |
1443052800000 | 148.17 |
1443139200000 | 147.99 |
1443398400000 | 143.92 |
1443484800000 | 144.07 |
1443571200000 | 146.87 |
1443657600000 | 147.32 |
1443744000000 | 149.46 |
1444003200000 | 152.14 |
1444089600000 | 151.45 |
1444176000000 | 152.72 |
1444262400000 | 153.98 |
1444348800000 | 154.14 |
1444608000000 | 154.27 |
1444694400000 | 153.2 |
1444780800000 | 152.57 |
1444867200000 | 154.92 |
1444953600000 | 155.69 |
1445212800000 | 155.73 |
1445299200000 | 155.44 |
1445385600000 | 154.45 |
1445472000000 | 156.92 |
1445558400000 | 158.81 |
1445817600000 | 158.58 |
1445904000000 | 158.25 |
1445990400000 | 160.25 |
1446076800000 | 160.2 |
1446163200000 | 159.41 |
1446422400000 | 161.37 |
1446508800000 | 161.86 |
1446595200000 | 161.34 |
1446681600000 | 161.23 |
1446768000000 | 161.37 |
1447027200000 | 159.78 |
1447113600000 | 160.06 |
1447200000000 | 159.43 |
1447286400000 | 157.24 |
1447372800000 | 155.46 |
1447632000000 | 157.65 |
1447718400000 | 157.55 |
1447804800000 | 160.13 |
1447891200000 | 159.87 |
1447977600000 | 160.54 |
1448236800000 | 160.37 |
1448323200000 | 160.6 |
1448409600000 | 160.65 |
1448496000000 | 160.65 |
1448582400000 | 160.8 |
1448841600000 | 160 |
1448928000000 | 161.7 |
1449014400000 | 160.03 |
1449100800000 | 157.61 |
1449187200000 | 160.85 |
1449446400000 | 159.67 |
1449532800000 | 158.7 |
1449619200000 | 157.44 |
1449705600000 | 157.89 |
1449792000000 | 154.75 |
1450051200000 | 155.4 |
1450137600000 | 157.08 |
1450224000000 | 159.31 |
1450310400000 | 156.89 |
1450396800000 | 154.12 |
1450656000000 | 155.34 |
1450742400000 | 156.64 |
1450828800000 | 158.56 |
1450915200000 | 158.34 |
1451260800000 | 157.98 |
1451347200000 | 159.71 |
1451433600000 | 158.54 |
1451520000000 | 157.08 |
1451865600000 | 154.6 |
1451952000000 | 154.78 |
1452038400000 | 152.69 |
1452124800000 | 148.91 |
1452211200000 | 147.22 |
1452470400000 | 147.25 |
1452556800000 | 148.46 |
1452643200000 | 144.54 |
1452729600000 | 146.95 |
1452816000000 | 143.66 |
1453075200000 | 143.66 |
1453161600000 | 143.57 |
1453248000000 | 142.08 |
1453334400000 | 142.72 |
1453420800000 | 145.75 |
1453680000000 | 143.38 |
1453766400000 | 145.42 |
1453852800000 | 143.75 |
1453939200000 | 144.28 |
1454025600000 | 147.88 |
1454284800000 | 147.81 |
1454371200000 | 144.84 |
1454457600000 | 145.59 |
1454544000000 | 145.92 |
1454630400000 | 142.81 |
1454889600000 | 140.47 |
1454976000000 | 140.44 |
1455062400000 | 140.57 |
1455148800000 | 138.91 |
1455235200000 | 141.86 |
1455494400000 | 141.86 |
1455580800000 | 144.42 |
1455667200000 | 146.91 |
1455753600000 | 146.11 |
1455840000000 | 146.19 |
1456099200000 | 148.34 |
1456185600000 | 146.41 |
1456272000000 | 147.13 |
1456358400000 | 148.89 |
1456444800000 | 148.84 |
1456704000000 | 147.51 |
1456790400000 | 151.26 |
1456876800000 | 151.92 |
1456963200000 | 152.43 |
1457049600000 | 152.78 |
1457308800000 | 152.89 |
1457395200000 | 151.03 |
1457481600000 | 151.68 |
1457568000000 | 151.61 |
1457654400000 | 154.37 |
1457913600000 | 154.18 |
1458000000000 | 153.82 |
1458086400000 | 154.65 |
1458172800000 | 155.55 |
1458259200000 | 156.36 |
1458518400000 | 156.53 |
1458604800000 | 156.49 |
1458691200000 | 155.38 |
1458777600000 | 155.34 |
1459123200000 | 155.46 |
1459209600000 | 156.89 |
1459296000000 | 157.66 |
1459382400000 | 157.37 |
1459468800000 | 158.41 |
1459728000000 | 157.98 |
1459814400000 | 156.33 |
1459900800000 | 158.17 |
1459987200000 | 156.1 |
1460073600000 | 156.49 |
1460332800000 | 156.07 |
1460419200000 | 157.51 |
1460505600000 | 159.37 |
1460592000000 | 159.45 |
1460678400000 | 159.23 |
1460937600000 | 160.23 |
1461024000000 | 160.65 |
1461110400000 | 160.92 |
1461196800000 | 160.19 |
1461283200000 | 160.18 |
1461542400000 | 159.86 |
1461628800000 | 160.14 |
1461715200000 | 160.21 |
1461801600000 | 158.7 |
1461888000000 | 157.77 |
1462147200000 | 159.07 |
1462233600000 | 157.62 |
1462320000000 | 156.58 |
1462406400000 | 156.52 |
1462492800000 | 157.03 |
1462752000000 | 157.2 |
1462838400000 | 159.23 |
1462924800000 | 157.69 |
1463011200000 | 157.58 |
1463097600000 | 156.32 |
1463356800000 | 157.94 |
1463443200000 | 156.51 |
1463529600000 | 156.81 |
1463616000000 | 156.09 |
1463702400000 | 157.12 |
1463961600000 | 156.84 |
1464048000000 | 159.06 |
1464134400000 | 160.2 |
1464220800000 | 160.16 |
1464307200000 | 160.92 |
1464566400000 | 160.92 |
1464652800000 | 160.85 |
1464739200000 | 161.03 |
1464825600000 | 161.58 |
1464912000000 | 160.87 |
1465171200000 | 161.67 |
1465257600000 | 161.85 |
1465344000000 | 162.35 |
1465430400000 | 161.94 |
1465516800000 | 160.34 |
1465776000000 | 159.08 |
1465862400000 | 158.72 |
1465948800000 | 158.49 |
1466035200000 | 159.02 |
1466121600000 | 158.5 |
1466380800000 | 159.44 |
1466467200000 | 159.9 |
1466553600000 | 159.59 |
1466640000000 | 161.85 |
1466726400000 | 155.74 |
1466985600000 | 152.55 |
1467072000000 | 155.46 |
1467158400000 | 158.32 |
1467244800000 | 160.33 |
1467331200000 | 160.75 |
1467590400000 | 160.75 |
1467676800000 | 159.59 |
1467763200000 | 160.51 |
1467849600000 | 160.6 |
1467936000000 | 163.11 |
1468195200000 | 163.65 |
1468281600000 | 164.96 |
1468368000000 | 164.94 |
1468454400000 | 165.91 |
1468540800000 | 165.67 |
1468800000000 | 166.09 |
1468886400000 | 165.8 |
1468972800000 | 166.7 |
1469059200000 | 166.08 |
1469145600000 | 166.85 |
1469404800000 | 166.38 |
1469491200000 | 166.5 |
1469577600000 | 166.37 |
1469664000000 | 166.72 |
1469750400000 | 166.88 |
1470009600000 | 166.71 |
1470096000000 | 165.55 |
1470182400000 | 166.22 |
1470268800000 | 166.35 |
1470355200000 | 167.87 |
1470614400000 | 167.74 |
1470700800000 | 167.83 |
1470787200000 | 167.34 |
1470873600000 | 168.17 |
1470960000000 | 168.02 |
1471219200000 | 168.66 |
1471305600000 | 167.8 |
1471392000000 | 168 |
1471478400000 | 168.32 |
1471564800000 | 168.2 |
1471824000000 | 168.17 |
1471910400000 | 168.58 |
1471996800000 | 167.63 |
1472083200000 | 167.42 |
1472169600000 | 167.28 |
1472428800000 | 168.11 |
1472515200000 | 167.87 |
1472601600000 | 167.49 |
1472688000000 | 167.55 |
1472774400000 | 168.23 |
1473033600000 | 168.23 |
1473120000000 | 168.67 |
1473206400000 | 168.77 |
1473292800000 | 168.31 |
1473379200000 | 164.24 |
1473638400000 | 166.65 |
1473724800000 | 164.23 |
1473811200000 | 164.15 |
1473897600000 | 165.9 |
1473984000000 | 165.3 |
1474243200000 | 165.24 |
1474329600000 | 165.31 |
1474416000000 | 167.04 |
1474502400000 | 168.13 |
1474588800000 | 167.15 |
1474848000000 | 165.73 |
1474934400000 | 166.9 |
1475020800000 | 167.86 |
1475107200000 | 166.41 |
1475193600000 | 167.87 |
1475452800000 | 167.37 |
1475539200000 | 166.63 |
1475625600000 | 167.42 |
1475712000000 | 167.48 |
1475798400000 | 166.92 |
1476057600000 | 167.62 |
1476144000000 | 165.48 |
1476230400000 | 165.61 |
1476316800000 | 165.02 |
1476403200000 | 165.07 |
1476662400000 | 164.47 |
1476748800000 | 165.56 |
1476835200000 | 166.01 |
1476921600000 | 165.78 |
1477008000000 | 165.76 |
1477267200000 | 166.55 |
1477353600000 | 165.81 |
1477440000000 | 165.36 |
1477526400000 | 164.88 |
1477612800000 | 164.19 |
1477872000000 | 164.06 |
1477958400000 | 162.93 |
1478044800000 | 161.88 |
1478131200000 | 161.1 |
1478217600000 | 160.95 |
1478476800000 | 164.54 |
1478563200000 | 165.25 |
1478649600000 | 167.22 |
1478736000000 | 167.56 |
1478822400000 | 167.35 |
1479081600000 | 167.31 |
1479168000000 | 168.62 |
1479254400000 | 168.51 |
1479340800000 | 169.44 |
1479427200000 | 169.1 |
1479686400000 | 170.35 |
1479772800000 | 170.7 |
1479859200000 | 170.87 |
1479945600000 | 170.87 |
1480032000000 | 171.52 |
1480291200000 | 170.43 |
1480377600000 | 170.68 |
1480464000000 | 170.4 |
1480550400000 | 169.57 |
1480636800000 | 169.56 |
1480896000000 | 170.62 |
1480982400000 | 171.28 |
1481068800000 | 173.62 |
1481155200000 | 174.02 |
1481241600000 | 174.93 |
1481500800000 | 174.58 |
1481587200000 | 175.84 |
1481673600000 | 174.5 |
1481760000000 | 175.16 |
1481846400000 | 174.81 |
1482105600000 | 175.08 |
1482192000000 | 175.75 |
1482278400000 | 175.31 |
1482364800000 | 174.92 |
1482451200000 | 175.23 |
1482710400000 | 175.23 |
1482796800000 | 175.68 |
1482883200000 | 174.22 |
1482969600000 | 174.1 |
1483056000000 | 173.27 |
1483315200000 | 173.27 |
1483401600000 | 174.85 |
1483488000000 | 176.01 |
1483574400000 | 175.88 |
1483660800000 | 176.63 |
1483920000000 | 176.09 |
1484006400000 | 176.14 |
1484092800000 | 176.64 |
1484179200000 | 176.29 |
1484265600000 | 176.67 |
1484524800000 | 176.67 |
1484611200000 | 176.1 |
1484697600000 | 176.43 |
1484784000000 | 175.83 |
1484870400000 | 176.41 |
1485129600000 | 175.91 |
1485216000000 | 177.11 |
1485302400000 | 178.51 |
1485388800000 | 178.37 |
1485475200000 | 178.28 |
1485734400000 | 177.21 |
1485820800000 | 177.1 |
1485907200000 | 177.32 |
1485993600000 | 177.34 |
1486080000000 | 178.63 |
1486339200000 | 178.26 |
1486425600000 | 178.31 |
1486512000000 | 178.51 |
1486598400000 | 179.68 |
1486684800000 | 180.28 |
1486944000000 | 181.26 |
1487030400000 | 182.08 |
1487116800000 | 183.1 |
1487203200000 | 182.82 |
1487289600000 | 183.12 |
1487548800000 | 183.12 |
1487635200000 | 184.14 |
1487721600000 | 183.91 |
1487808000000 | 183.84 |
1487894400000 | 184.12 |
1488153600000 | 184.28 |
1488240000000 | 183.68 |
1488326400000 | 186.21 |
1488412800000 | 185.03 |
1488499200000 | 185.18 |
1488758400000 | 184.57 |
1488844800000 | 183.95 |
1488931200000 | 183.67 |
1489017600000 | 183.75 |
1489104000000 | 184.37 |
1489363200000 | 184.51 |
1489449600000 | 183.87 |
1489536000000 | 185.39 |
1489622400000 | 185.22 |
1489708800000 | 184.94 |
1489968000000 | 184.62 |
1490054400000 | 182.17 |
1490140800000 | 182.64 |
1490227200000 | 182.49 |
1490313600000 | 182.39 |
1490572800000 | 182.25 |
1490659200000 | 183.65 |
1490745600000 | 183.96 |
1490832000000 | 184.58 |
1490918400000 | 184.18 |
1491177600000 | 183.86 |
1491264000000 | 183.98 |
1491350400000 | 183.37 |
1491436800000 | 183.84 |
1491523200000 | 183.71 |
1491782400000 | 183.9 |
1491868800000 | 183.65 |
1491955200000 | 182.93 |
1492041600000 | 181.74 |
1492387200000 | 183.23 |
1492473600000 | 182.79 |
1492560000000 | 182.58 |
1492646400000 | 184.09 |
1492732800000 | 183.45 |
1492992000000 | 185.41 |
1493078400000 | 186.59 |
1493164800000 | 186.57 |
1493251200000 | 186.74 |
1493337600000 | 186.31 |
1493596800000 | 186.79 |
1493683200000 | 186.95 |
1493769600000 | 186.66 |
1493856000000 | 186.71 |
1493942400000 | 187.48 |
1494201600000 | 187.49 |
1494288000000 | 187.4 |
1494374400000 | 187.73 |
1494460800000 | 187.33 |
1494547200000 | 187.04 |
1494806400000 | 187.9 |
1494892800000 | 187.82 |
1494979200000 | 184.26 |
1495065600000 | 184.99 |
1495152000000 | 186.23 |
1495411200000 | 187.14 |
1495497600000 | 187.5 |
1495584000000 | 187.97 |
1495670400000 | 188.79 |
1495756800000 | 188.91 |
1496016000000 | 188.91 |
1496102400000 | 188.68 |
1496188800000 | 188.62 |
1496275200000 | 190.2 |
1496361600000 | 190.87 |
1496620800000 | 190.65 |
1496707200000 | 190.09 |
1496793600000 | 190.43 |
1496880000000 | 190.51 |
1496966400000 | 190.22 |
1497225600000 | 190.03 |
1497312000000 | 191 |
1497398400000 | 190.71 |
1497484800000 | 190.25 |
1497571200000 | 190.18 |
1497830400000 | 191.89 |
1497916800000 | 190.55 |
1498003200000 | 190.55 |
1498089600000 | 190.56 |
1498176000000 | 190.89 |
1498435200000 | 190.92 |
1498521600000 | 189.39 |
1498608000000 | 191.24 |
1498694400000 | 189.55 |
1498780800000 | 189.91 |
1499040000000 | 190.35 |
1499126400000 | 190.35 |
1499212800000 | 190.52 |
1499299200000 | 188.65 |
1499385600000 | 189.94 |
1499644800000 | 190.18 |
1499731200000 | 190.1 |
1499817600000 | 191.54 |
1499904000000 | 191.97 |
1499990400000 | 192.85 |
1500249600000 | 192.85 |
1500336000000 | 192.89 |
1500422400000 | 193.87 |
1500508800000 | 193.83 |
1500595200000 | 193.75 |
1500854400000 | 193.7 |
1500940800000 | 194.4 |
1501027200000 | 194.36 |
1501113600000 | 194.09 |
1501200000000 | 193.94 |
1501459200000 | 193.81 |
1501545600000 | 194.32 |
1501632000000 | 194.4 |
1501718400000 | 193.92 |
1501804800000 | 194.35 |
1502064000000 | 194.7 |
1502150400000 | 194.23 |
1502236800000 | 194.15 |
1502323200000 | 191.24 |
1502409600000 | 191.57 |
1502668800000 | 193.57 |
1502755200000 | 193.45 |
1502841600000 | 193.75 |
1502928000000 | 190.66 |
1503014400000 | 190.28 |
1503273600000 | 190.47 |
1503360000000 | 192.41 |
1503446400000 | 191.75 |
1503532800000 | 191.37 |
1503619200000 | 191.77 |
1503878400000 | 191.9 |
1503964800000 | 192.03 |
1504051200000 | 193.13 |
1504137600000 | 194.33 |
1504224000000 | 194.84 |
1504483200000 | 194.84 |
1504569600000 | 193.38 |
1504656000000 | 194.08 |
1504742400000 | 194.04 |
1504828800000 | 193.76 |
1505088000000 | 195.88 |
1505174400000 | 196.72 |
1505260800000 | 196.95 |
1505347200000 | 196.68 |
1505433600000 | 197.01 |
1505692800000 | 197.3 |
1505779200000 | 197.5 |
1505865600000 | 197.67 |
1505952000000 | 197.04 |
1506038400000 | 197.26 |
1506297600000 | 196.69 |
1506384000000 | 196.71 |
1506470400000 | 197.62 |
1506556800000 | 197.92 |
1506643200000 | 198.71 |
1506902400000 | 199.51 |
1506988800000 | 199.98 |
1507075200000 | 200.22 |
1507161600000 | 201.42 |
1507248000000 | 201.25 |
1507507200000 | 200.74 |
1507593600000 | 201.08 |
1507680000000 | 201.34 |
1507766400000 | 200.92 |
1507852800000 | 201.25 |
1508112000000 | 201.66 |
1508198400000 | 201.74 |
1508284800000 | 201.9 |
1508371200000 | 201.97 |
1508457600000 | 202.92 |
1508716800000 | 202.02 |
1508803200000 | 202.4 |
1508889600000 | 201.42 |
1508976000000 | 201.76 |
1509062400000 | 203.51 |
1509321600000 | 202.85 |
1509408000000 | 203.14 |
1509494400000 | 203.48 |
1509580800000 | 203.43 |
1509667200000 | 204.13 |
1509926400000 | 204.46 |
1510012800000 | 204.32 |
1510099200000 | 204.63 |
1510185600000 | 203.95 |
1510272000000 | 203.89 |
1510531200000 | 204.02 |
1510617600000 | 203.47 |
1510704000000 | 202.42 |
1510790400000 | 204.13 |
1510876800000 | 203.71 |
1511136000000 | 203.99 |
1511222400000 | 205.37 |
1511308800000 | 205.28 |
1511395200000 | 205.28 |
1511481600000 | 205.7 |
1511740800000 | 205.5 |
1511827200000 | 207.51 |
1511913600000 | 207.34 |
1512000000000 | 209.22 |
1512086400000 | 208.86 |
1512345600000 | 208.54 |
1512432000000 | 207.69 |
1512518400000 | 207.48 |
1512604800000 | 208.13 |
1512691200000 | 209.41 |
1512950400000 | 210.21 |
1513036800000 | 210.49 |
1513123200000 | 210.33 |
1513209600000 | 209.52 |
1513296000000 | 211.44 |
1513555200000 | 212.71 |
1513641600000 | 212.08 |
1513728000000 | 212.03 |
1513814400000 | 212.54 |
1513900800000 | 212.46 |
1514246400000 | 212.25 |
1514332800000 | 212.39 |
1514419200000 | 212.84 |
1514505600000 | 211.71 |
1514851200000 | 213.71 |
1514937600000 | 215.17 |
1515024000000 | 216.18 |
1515110400000 | 217.68 |
1515369600000 | 218.02 |
1515456000000 | 218.4 |
1515542400000 | 218.09 |
1515628800000 | 219.79 |
1515715200000 | 221.27 |
1515974400000 | 221.27 |
1516060800000 | 220.49 |
1516147200000 | 222.45 |
1516233600000 | 222.19 |
1516320000000 | 223.22 |
1516579200000 | 225.15 |
1516665600000 | 225.82 |
1516752000000 | 225.6 |
1516838400000 | 225.53 |
1516924800000 | 228.3 |
1517184000000 | 226.81 |
1517270400000 | 224.26 |
1517356800000 | 224.3 |
1517443200000 | 224.27 |
1517529600000 | 219.58 |
1517788800000 | 210.85 |
1517875200000 | 214.74 |
1517961600000 | 213.59 |
1518048000000 | 205.39 |
1518134400000 | 208.4 |
1518393600000 | 211.34 |
1518480000000 | 211.89 |
1518566400000 | 215 |
1518652800000 | 217.5 |
1518739200000 | 217.49 |
1518998400000 | 217.49 |
1519084800000 | 216.45 |
1519171200000 | 215.3 |
1519257600000 | 215.55 |
1519344000000 | 219.06 |
1519603200000 | 221.67 |
1519689600000 | 218.89 |
1519776000000 | 216.53 |
1519862400000 | 213.84 |
1519948800000 | 214.99 |
1520208000000 | 217.39 |
1520294400000 | 218.21 |
1520380800000 | 218.22 |
1520467200000 | 219.12 |
1520553600000 | 222.96 |
1520812800000 | 222.85 |
1520899200000 | 221.35 |
1520985600000 | 220.19 |
1521072000000 | 219.91 |
1521158400000 | 220.44 |
1521417600000 | 217.27 |
1521504000000 | 217.68 |
1521590400000 | 217.31 |
1521676800000 | 211.75 |
1521763200000 | 207.11 |
1522022400000 | 212.92 |
1522108800000 | 208.92 |
1522195200000 | 208.1 |
1522281600000 | 211.06 |
1522627200000 | 206.25 |
1522713600000 | 208.74 |
1522800000000 | 211.3 |
1522886400000 | 212.73 |
1522972800000 | 208 |
1523232000000 | 208.78 |
1523318400000 | 212.59 |
1523404800000 | 211.44 |
1523491200000 | 213.33 |
1523577600000 | 212.64 |
1523836800000 | 214.35 |
1523923200000 | 216.81 |
1524009600000 | 217.17 |
1524096000000 | 216.04 |
1524182400000 | 214.12 |
1524441600000 | 214.12 |
1524528000000 | 211.32 |
1524614400000 | 211.62 |
1524700800000 | 214.07 |
1524787200000 | 214.29 |
1525046400000 | 212.62 |
1525132800000 | 213.31 |
1525219200000 | 211.86 |
1525305600000 | 211.38 |
1525392000000 | 214.19 |
1525651200000 | 215.06 |
1525737600000 | 215.15 |
1525824000000 | 217.29 |
1525910400000 | 219.31 |
1525996800000 | 219.81 |
1526256000000 | 220.05 |
1526342400000 | 218.55 |
1526428800000 | 219.57 |
1526515200000 | 219.55 |
1526601600000 | 218.97 |
1526860800000 | 220.54 |
1526947200000 | 219.85 |
1527033600000 | 220.46 |
1527120000000 | 219.99 |
1527206400000 | 219.45 |
1527465600000 | 219.45 |
1527552000000 | 217.02 |
1527638400000 | 219.78 |
1527724800000 | 218.27 |
1527811200000 | 220.81 |
1528070400000 | 221.92 |
1528156800000 | 222.18 |
1528243200000 | 224.27 |
1528329600000 | 223.98 |
1528416000000 | 224.72 |
1528675200000 | 225.06 |
1528761600000 | 225.53 |
1528848000000 | 224.63 |
1528934400000 | 225.37 |
1529020800000 | 225.1 |
1529280000000 | 224.64 |
1529366400000 | 223.69 |
1529452800000 | 224.16 |
1529539200000 | 222.68 |
1529625600000 | 222.99 |
1529884800000 | 219.55 |
1529971200000 | 220.21 |
1530057600000 | 218.11 |
1530144000000 | 219.51 |
1530230400000 | 219.68 |
1530489600000 | 220.33 |
1530576000000 | 219.14 |
1530662400000 | 219.14 |
1530748800000 | 221.12 |
1530835200000 | 223.1 |
1531094400000 | 225.37 |
1531180800000 | 226.01 |
1531267200000 | 224.37 |
1531353600000 | 226.61 |
1531440000000 | 226.91 |
1531699200000 | 226.62 |
1531785600000 | 227.54 |
1531872000000 | 227.92 |
1531958400000 | 227.11 |
1532044800000 | 226.83 |
1532304000000 | 227.21 |
1532390400000 | 228 |
1532476800000 | 230.37 |
1532563200000 | 229.44 |
1532649600000 | 227.61 |
1532908800000 | 226.13 |
1532995200000 | 227.33 |
1533081600000 | 227.25 |
1533168000000 | 228.64 |
1533254400000 | 229.62 |
1533513600000 | 230.5 |
1533600000000 | 231.2 |
1533686400000 | 231.22 |
1533772800000 | 230.95 |
1533859200000 | 229.47 |
1534118400000 | 228.54 |
1534204800000 | 230.05 |
1534291200000 | 228.15 |
1534377600000 | 229.89 |
1534464000000 | 230.57 |
1534723200000 | 231.09 |
1534809600000 | 231.74 |
1534896000000 | 231.86 |
1534982400000 | 231.45 |
1535068800000 | 233.08 |
1535328000000 | 234.95 |
1535414400000 | 235.12 |
1535500800000 | 236.58 |
1535587200000 | 235.56 |
1535673600000 | 235.78 |
1535932800000 | 235.78 |
1536019200000 | 235.34 |
1536105600000 | 234.21 |
1536192000000 | 233.25 |
1536278400000 | 232.75 |
1536537600000 | 233.25 |
1536624000000 | 234.25 |
1536710400000 | 234.26 |
1536796800000 | 235.67 |
1536883200000 | 235.74 |
1537142400000 | 234.15 |
1537228800000 | 235.38 |
1537315200000 | 235.73 |
1537401600000 | 237.71 |
1537488000000 | 237.52 |
1537747200000 | 236.96 |
1537833600000 | 236.79 |
1537920000000 | 236.1 |
1538006400000 | 236.78 |
1538092800000 | 236.65 |
1538352000000 | 237.48 |
1538438400000 | 237.16 |
1538524800000 | 237.42 |
1538611200000 | 235.12 |
1538697600000 | 233.58 |
1538956800000 | 233.17 |
1539043200000 | 232.96 |
1539129600000 | 224.95 |
1539216000000 | 220.46 |
1539302400000 | 224 |
1539561600000 | 222.34 |
1539648000000 | 227.38 |
1539734400000 | 227.27 |
1539820800000 | 223.81 |
1539907200000 | 223.5 |
1540166400000 | 222.69 |
1540252800000 | 221.48 |
1540339200000 | 213.99 |
1540425600000 | 218.35 |
1540512000000 | 214.5 |
1540771200000 | 213 |
1540857600000 | 216.31 |
1540944000000 | 219.11 |
1541030400000 | 221.73 |
1541116800000 | 220.24 |
1541376000000 | 221.14 |
1541462400000 | 222.44 |
1541548800000 | 227.49 |
1541635200000 | 226.89 |
1541721600000 | 224.67 |
1541980800000 | 220.02 |
1542067200000 | 219.74 |
1542153600000 | 218.11 |
1542240000000 | 220.81 |
1542326400000 | 221.24 |
1542585600000 | 217.06 |
1542672000000 | 212.97 |
1542758400000 | 214.02 |
1542844800000 | 214.02 |
1542931200000 | 212.61 |
1543190400000 | 216.23 |
1543276800000 | 216.82 |
1543363200000 | 222.04 |
1543449600000 | 221.47 |
1543536000000 | 223.41 |
1543795200000 | 226.01 |
1543881600000 | 218.53 |
1543968000000 | 218.53 |
1544054400000 | 218.48 |
1544140800000 | 212.87 |
1544400000000 | 213.28 |
1544486400000 | 213.18 |
1544572800000 | 214.44 |
1544659200000 | 214.37 |
1544745600000 | 210.47 |
1545004800000 | 205.99 |
1545091200000 | 206.12 |
1545177600000 | 202.9 |
1545264000000 | 199.45 |
1545350400000 | 195.12 |
1545609600000 | 189.94 |
1545782400000 | 199.77 |
1545868800000 | 201.48 |
1545955200000 | 201.23 |
1546214400000 | 203.06 |
1546387200000 | 203.36 |
1546473600000 | 198.31 |
1546560000000 | 205.4 |
1546819200000 | 207.19 |
1546905600000 | 209.21 |
1546992000000 | 210.27 |
1547078400000 | 211.12 |
1547164800000 | 211.13 |
1547424000000 | 210.08 |
1547510400000 | 212.46 |
1547596800000 | 213.04 |
1547683200000 | 214.62 |
1547769600000 | 217.37 |
1548028800000 | 217.37 |
1548115200000 | 214.29 |
1548201600000 | 214.64 |
1548288000000 | 215.09 |
1548374400000 | 217.06 |
1548633600000 | 215.21 |
1548720000000 | 214.62 |
1548806400000 | 218.08 |
1548892800000 | 220.08 |
1548979200000 | 220.36 |
1549238400000 | 221.87 |
1549324800000 | 222.94 |
1549411200000 | 222.46 |
1549497600000 | 220.35 |
1549584000000 | 220.53 |
1549843200000 | 220.71 |
1549929600000 | 223.52 |
1550016000000 | 224.25 |
1550102400000 | 223.82 |
1550188800000 | 226.31 |
1550448000000 | 226.31 |
1550534400000 | 226.67 |
1550620800000 | 226.9 |
1550707200000 | 226.11 |
1550793600000 | 227.67 |
1551052800000 | 228.01 |
1551139200000 | 227.88 |
1551225600000 | 227.8 |
1551312000000 | 227.04 |
1551398400000 | 228.59 |
1551657600000 | 227.56 |
1551744000000 | 227.26 |
1551830400000 | 225.66 |
1551916800000 | 223.76 |
1552003200000 | 223.24 |
1552262400000 | 226.83 |
1552348800000 | 227.63 |
1552435200000 | 229.32 |
1552521600000 | 229.32 |
1552608000000 | 230.44 |
1552867200000 | 231.35 |
1552953600000 | 231.46 |
1553040000000 | 230.77 |
1553126400000 | 233.47 |
1553212800000 | 228.82 |
1553472000000 | 228.61 |
1553558400000 | 230.28 |
1553644800000 | 229.16 |
1553731200000 | 230.18 |
1553817600000 | 231.82 |
1554076800000 | 234.6 |
1554163200000 | 234.69 |
1554249600000 | 235.46 |
1554336000000 | 235.75 |
1554422400000 | 236.91 |
1554681600000 | 237.34 |
1554768000000 | 236 |
1554854400000 | 237.1 |
1554940800000 | 236.96 |
1555027200000 | 238.47 |
1555286400000 | 238.34 |
1555372800000 | 238.33 |
1555459200000 | 237.72 |
1555545600000 | 238.11 |
1555891200000 | 238.5 |
1555977600000 | 240.58 |
1556064000000 | 240.08 |
1556150400000 | 240.06 |
1556236800000 | 241.1 |
1556496000000 | 241.38 |
1556582400000 | 241.75 |
1556668800000 | 239.9 |
1556755200000 | 239.52 |
1556841600000 | 241.91 |
1557100800000 | 240.98 |
1557187200000 | 236.91 |
1557273600000 | 236.66 |
1557360000000 | 235.98 |
1557446400000 | 236.82 |
1557705600000 | 230.68 |
1557792000000 | 232.96 |
1557878400000 | 234.5 |
1557964800000 | 236.74 |
1558051200000 | 235.16 |
1558310400000 | 233.42 |
1558396800000 | 235.5 |
1558483200000 | 234.77 |
1558569600000 | 231.65 |
1558656000000 | 232.06 |
1558915200000 | 232.06 |
1559001600000 | 230.32 |
1559088000000 | 228.91 |
1559174400000 | 229.52 |
1559260800000 | 226.47 |
1559520000000 | 225.56 |
1559606400000 | 230.71 |
1559692800000 | 232.68 |
1559779200000 | 234.17 |
1559865600000 | 236.88 |
1560124800000 | 238.24 |
1560211200000 | 238.27 |
1560297600000 | 237.71 |
1560384000000 | 238.74 |
1560470400000 | 238.29 |
1560729600000 | 238.62 |
1560816000000 | 240.96 |
1560902400000 | 241.87 |
1560988800000 | 244.12 |
1561075200000 | 243.72 |
1561334400000 | 243.16 |
1561420800000 | 240.54 |
1561507200000 | 240.52 |
1561593600000 | 241.67 |
1561680000000 | 243.11 |
1561939200000 | 245.25 |
1562025600000 | 245.88 |
1562112000000 | 247.85 |
1562198400000 | 247.85 |
1562284800000 | 247.45 |
1562544000000 | 246.21 |
1562630400000 | 246.72 |
1562716800000 | 247.98 |
1562803200000 | 248.58 |
1562889600000 | 249.95 |
1563148800000 | 250.1 |
1563235200000 | 249.24 |
1563321600000 | 247.74 |
1563408000000 | 248.54 |
1563494400000 | 246.9 |
1563753600000 | 247.83 |
1563840000000 | 249.58 |
1563926400000 | 250.9 |
1564012800000 | 249.41 |
1564099200000 | 251.12 |
1564358400000 | 250.56 |
1564444800000 | 250.02 |
1564531200000 | 247.39 |
1564617600000 | 245.2 |
1564704000000 | 243.04 |
1564963200000 | 235.42 |
1565049600000 | 238.59 |
1565136000000 | 238.92 |
1565222400000 | 243.69 |
1565308800000 | 242.06 |
1565568000000 | 238.96 |
1565654400000 | 242.8 |
1565740800000 | 235.51 |
1565827200000 | 235.99 |
1565913600000 | 239.64 |
1566172800000 | 242.59 |
1566259200000 | 240.81 |
1566345600000 | 242.92 |
1566432000000 | 242.58 |
1566518400000 | 236.14 |
1566777600000 | 238.82 |
1566864000000 | 238.17 |
1566950400000 | 239.68 |
1567036800000 | 242.92 |
1567123200000 | 243.01 |
1567382400000 | 243.01 |
1567468800000 | 241.18 |
1567555200000 | 243.92 |
1567641600000 | 247.43 |
1567728000000 | 247.61 |
1567987200000 | 247.43 |
1568073600000 | 247.12 |
1568160000000 | 248.76 |
1568246400000 | 249.63 |
1568332800000 | 249.39 |
1568592000000 | 248.7 |
1568678400000 | 249.44 |
1568764800000 | 249.39 |
1568851200000 | 249.5 |
1568937600000 | 248.19 |
1569196800000 | 248.1 |
1569283200000 | 245.64 |
1569369600000 | 247.14 |
1569456000000 | 246.54 |
1569542400000 | 245.03 |
1569801600000 | 246.43 |
1569888000000 | 243.32 |
1569974400000 | 238.89 |
1570060800000 | 241.06 |
1570147200000 | 244.46 |
1570406400000 | 243.38 |
1570492800000 | 239.41 |
1570579200000 | 241.85 |
1570665600000 | 243.48 |
1570752000000 | 246.37 |
1571011200000 | 246.13 |
1571097600000 | 248.76 |
1571184000000 | 247.92 |
1571270400000 | 248.69 |
1571356800000 | 247.92 |
1571616000000 | 249.65 |
1571702400000 | 248.32 |
1571788800000 | 248.94 |
1571875200000 | 249.7 |
1571961600000 | 250.94 |
1572220800000 | 252.55 |
1572307200000 | 252.25 |
1572393600000 | 253.09 |
1572480000000 | 252.31 |
1572566400000 | 254.81 |
1572825600000 | 255.76 |
1572912000000 | 255.18 |
1572998400000 | 255.32 |
1573084800000 | 256.23 |
1573171200000 | 257.04 |
1573430400000 | 256.63 |
1573516800000 | 257.06 |
1573603200000 | 257.3 |
1573689600000 | 257.51 |
1573776000000 | 259.47 |
1574035200000 | 259.75 |
1574121600000 | 259.88 |
1574208000000 | 258.95 |
1574294400000 | 258.5899 |
1574380800000 | 259.08 |
1574640000000 | 261.3399 |
1574726400000 | 261.97 |
1574812800000 | 263.16 |
1574899200000 | 263.16 |
1574985600000 | 262.07 |
1575244800000 | 259.82 |
1575331200000 | 258.06 |
1575417600000 | 259.65 |
1575504000000 | 260.02 |
1575590400000 | 262.4 |
1575849600000 | 261.58 |
1575936000000 | 261.35 |
1576022400000 | 262.04 |
1576108800000 | 264.38 |
1576195200000 | 264.52 |
1576454400000 | 266.5899 |
1576540800000 | 266.57 |
1576627200000 | 266.58 |
1576713600000 | 267.8399 |
1576800000000 | 269.2799 |
1577059200000 | 269.49 |
1577145600000 | 269.57 |
1577318400000 | 271.07 |
1577404800000 | 271.1 |
1577664000000 | 269.45 |
1577750400000 | 270.29 |
1577923200000 | 272.87 |
1578009600000 | 270.86 |
1578268800000 | 271.85 |
1578355200000 | 271.08 |
1578441600000 | 272.62 |
1578528000000 | 274.57 |
1578614400000 | 273.82 |
1578873600000 | 275.83 |
1578960000000 | 275.52 |
1579046400000 | 275.87 |
1579132800000 | 278.2 |
1579219200000 | 279.22 |
1579478400000 | 279.22 |
1579564800000 | 278.6 |
1579651200000 | 278.85 |
1579737600000 | 279.14 |
1579824000000 | 276.46 |
1580083200000 | 271.96 |
1580169600000 | 274.91 |
1580256000000 | 274.58 |
1580342400000 | 275.52 |
1580428800000 | 270.66 |
1580688000000 | 273.01 |
1580774400000 | 277.85 |
1580860800000 | 280.38 |
1580947200000 | 281.33 |
1581033600000 | 279.94 |
1581292800000 | 282.18 |
1581379200000 | 282.71 |
1581465600000 | 284.83 |
1581552000000 | 284.49 |
1581638400000 | 285.1 |
1581897600000 | 285.1 |
1581984000000 | 284.43 |
1582070400000 | 286.18 |
1582156800000 | 285.01 |
1582243200000 | 281.5899 |
1582502400000 | 271.88 |
1582588800000 | 263.47 |
1582675200000 | 262.51 |
1582761600000 | 250.86 |
1582848000000 | 249.29 |
1583107200000 | 260.7799 |
1583193600000 | 253.4 |
1583280000000 | 263.88 |
1583366400000 | 255.18 |
1583452800000 | 250.55 |
1583712000000 | 231.16 |
1583798400000 | 242.97 |
1583884800000 | 231.45 |
1583971200000 | 209.55 |
1584057600000 | 229.07 |
1584316800000 | 201.04 |
1584403200000 | 212.6 |
1584489600000 | 201.45 |
1584576000000 | 203.66 |
1584662400000 | 195.52 |
1584921600000 | 190.53 |
1585008000000 | 208.31 |
1585094400000 | 210.32 |
1585180800000 | 223.26 |
1585267200000 | 215.62 |
1585526400000 | 222.94 |
1585612800000 | 219.44 |
1585699200000 | 209.72 |
1585785600000 | 214.41 |
1585872000000 | 211.15 |
1586131200000 | 226.25 |
1586217600000 | 226.02 |
1586304000000 | 233.72 |
1586390400000 | 236.86 |
1586736000000 | 235.12 |
1586822400000 | 242.6 |
1586908800000 | 237.53 |
1586995200000 | 239.33 |
1587081600000 | 245.56 |
1587340800000 | 241.6 |
1587427200000 | 233.88 |
1587513600000 | 239.52 |
1587600000000 | 239.36 |
1587686400000 | 243.03 |
1587945600000 | 246.86 |
1588032000000 | 245.14 |
1588118400000 | 252.09 |
1588204800000 | 249.95 |
1588291200000 | 242.85 |
1588550400000 | 244.37 |
1588636800000 | 246.95 |
1588723200000 | 245.99 |
1588809600000 | 249.32 |
1588896000000 | 253.4 |
1589155200000 | 253.82 |
1589241600000 | 248.58 |
1589328000000 | 244.3 |
1589414400000 | 247.29 |
1589500800000 | 248.51 |
1589760000000 | 255.88 |
1589846400000 | 253.59 |
1589932800000 | 258.07 |
1590019200000 | 255.96 |
1590105600000 | 256.7799 |
1590364800000 | 256.7799 |
1590451200000 | 259.39 |
1590537600000 | 262.91 |
1590624000000 | 262.16 |
1590710400000 | 263.88 |
1590969600000 | 264.99 |
1591056000000 | 267.2 |
1591142400000 | 270.45 |
1591228800000 | 269.2799 |
1591315200000 | 276.08 |
1591574400000 | 279.11 |
1591660800000 | 277.49 |
1591747200000 | 276.64 |
1591833600000 | 260.54 |
1591920000000 | 263.96 |
1592179200000 | 266.54 |
1592265600000 | 271.63 |
1592352000000 | 270.94 |
1592438400000 | 271.38 |
1592524800000 | 270.29 |
1592784000000 | 272.24 |
1592870400000 | 273.56 |
1592956800000 | 266.5 |
1593043200000 | 269.8399 |
1593129600000 | 263.45 |
1593388800000 | 266.8399 |
1593475200000 | 271.52 |
1593561600000 | 273.22 |
1593648000000 | 274.54 |
1593734400000 | 274.54 |
1593993600000 | 279.2799 |
1594080000000 | 276.5 |
1594166400000 | 279.04 |
1594252800000 | 278.12 |
1594339200000 | 280.72 |
1594598400000 | 277.14 |
1594684800000 | 280.83 |
1594771200000 | 283.32 |
1594857600000 | 281.97 |
1594944000000 | 282.83 |
1595203200000 | 286.33 |
1595289600000 | 286.13 |
1595376000000 | 287.7 |
1595462400000 | 283.5899 |
1595548800000 | 281.63 |
1595808000000 | 284.5 |
1595894400000 | 282.21 |
1595980800000 | 286.16 |
1596067200000 | 285.37 |
1596153600000 | 287.98 |
1596412800000 | 290.55 |
1596499200000 | 291.54 |
1596585600000 | 293.38 |
1596672000000 | 295.29 |
1596758400000 | 294.69 |
1597017600000 | 294.86 |
1597104000000 | 292.18 |
1597190400000 | 296.8 |
1597276800000 | 296.7 |
1597363200000 | 296.61 |
1597622400000 | 298.24 |
1597708800000 | 299.16 |
1597795200000 | 297.7 |
1597881600000 | 299.24 |
1597968000000 | 300.36 |
1598227200000 | 302.85 |
1598313600000 | 304.2 |
1598400000000 | 308.07 |
1598486400000 | 308.5299 |
1598572800000 | 310.6 |
1598832000000 | 310.76 |
1598918400000 | 313.8 |
1599004800000 | 317.67 |
1599091200000 | 305.57 |
1599177600000 | 302.71 |
1599436800000 | 302.71 |
1599523200000 | 293.21 |
1599609600000 | 299.75 |
1599696000000 | 294.5299 |
1599782400000 | 294.37 |
1600041600000 | 298.8 |
1600128000000 | 300.77 |
1600214400000 | 299.0299 |
1600300800000 | 296.31 |
1600387200000 | 293.44 |
1600646400000 | 291.1 |
1600732800000 | 294.33 |
1600819200000 | 287.02 |
1600905600000 | 287.71 |
1600992000000 | 292.88 |
1601251200000 | 297.73 |
1601337600000 | 296.58 |
1601424000000 | 299.13 |
1601510400000 | 301.38 |
1601596800000 | 297.83 |
1601856000000 | 303.44 |
1601942400000 | 299.13 |
1602028800000 | 304.51 |
1602115200000 | 306.72 |
1602201600000 | 309.79 |
1602460800000 | 315 |
1602547200000 | 313.76 |
1602633600000 | 311.56 |
1602720000000 | 311.07 |
1602806400000 | 310.77 |
1603065600000 | 305.86 |
1603152000000 | 307.0899 |
1603238400000 | 306.17 |
1603324800000 | 307.38 |
1603411200000 | 308.51 |
1603670400000 | 302.87 |
1603756800000 | 302.52 |
1603843200000 | 292.01 |
1603929600000 | 295.4 |
1604016000000 | 290.5299 |
1604275200000 | 293.66 |
1604361600000 | 299.16 |
1604448000000 | 306.97 |
1604534400000 | 313.57 |
1604620800000 | 313.81 |
1604880000000 | 314.8 |
1604966400000 | 313.23 |
1605052800000 | 316.6 |
1605139200000 | 313.81 |
1605225600000 | 317.52 |
1605484800000 | 320.77 |
1605571200000 | 319.85 |
1605657600000 | 316.82 |
1605744000000 | 318.55 |
1605830400000 | 316.77 |
1606089600000 | 318.72 |
1606176000000 | 323.43 |
1606262400000 | 323.61 |
1606348800000 | 323.61 |
1606435200000 | 325.02 |
1606694400000 | 324.27 |
1606780800000 | 327.5 |
1606867200000 | 327.74 |
1606953600000 | 327.7799 |
1607040000000 | 330.7799 |
1607299200000 | 330.69 |
1607385600000 | 331.87 |
1607472000000 | 328.21 |
1607558400000 | 328.57 |
1607644800000 | 328.04 |
1607904000000 | 327.4 |
1607990400000 | 331.56 |
1608076800000 | 332.6 |
1608163200000 | 335.13 |
1608249600000 | 334.49 |
1608508800000 | 333.54 |
1608595200000 | 333.5899 |
1608681600000 | 333.15 |
1608768000000 | 334.26 |
1609113600000 | 336.26 |
1609200000000 | 335.48 |
1609286400000 | 335.96 |
1609372800000 | 337.61 |
1609718400000 | 332.9 |
1609804800000 | 335.39 |
1609891200000 | 336.36 |
1609977600000 | 342.44 |
1610064000000 | 344.68 |
1610323200000 | 342.5299 |
1610409600000 | 343.01 |
1610496000000 | 343.62 |
1610582400000 | 341.97 |
1610668800000 | 339.5 |
1610928000000 | 339.5 |
1611014400000 | 342.29 |
1611100800000 | 347.32 |
1611187200000 | 347.68 |
1611273600000 | 346.72 |
1611532800000 | 347.82 |
1611619200000 | 346.69 |
1611705600000 | 337.5299 |
1611792000000 | 341.22 |
1611878400000 | 334.89 |
1612137600000 | 340.74 |
1612224000000 | 346.04 |
1612310400000 | 345.61 |
1612396800000 | 349.57 |
1612483200000 | 351.16 |
1612742400000 | 353.94 |
1612828800000 | 353.81 |
1612915200000 | 353.79 |
1613001600000 | 354.8 |
1613088000000 | 356.6 |
1613347200000 | 356.6 |
1613433600000 | 356.13 |
1613520000000 | 355.52 |
1613606400000 | 353.89 |
1613692800000 | 353.62 |
1613952000000 | 349.68 |
1614038400000 | 349.66 |
1614124800000 | 353.06 |
1614211200000 | 343.83 |
1614297600000 | 343.17 |
1614556800000 | 351.61 |
1614643200000 | 348.11 |
1614729600000 | 342.19 |
1614816000000 | 336.89 |
1614902400000 | 342.96 |
1615161600000 | 339.85 |
1615248000000 | 346.0899 |
1615334400000 | 347.63 |
1615420800000 | 352.39 |
1615507200000 | 352.39 |
1615766400000 | 354.96 |
1615852800000 | 354.31 |
1615939200000 | 355.36 |
1616025600000 | 348.98 |
1616112000000 | 349.19 |
1616371200000 | 352.23 |
1616457600000 | 349.44 |
1616544000000 | 346.49 |
1616630400000 | 347.85 |
1616716800000 | 353.82 |
1616976000000 | 352.8399 |
1617062400000 | 351.87 |
1617148800000 | 354.01 |
1617235200000 | 358.71 |
1617580800000 | 363.5 |
1617667200000 | 363.5299 |
1617753600000 | 363.88 |
1617840000000 | 366.17 |
1617926400000 | 369 |
1618185600000 | 368.93 |
1618272000000 | 370.94 |
1618358400000 | 368.75 |
1618444800000 | 373.27 |
1618531200000 | 374.1 |
1618790400000 | 371.65 |
1618876800000 | 368.83 |
1618963200000 | 372.4 |
1619049600000 | 369.24 |
1619136000000 | 373.65 |
1619395200000 | 374.88 |
1619481600000 | 374.7 |
1619568000000 | 374.33 |
1619654400000 | 375.98 |
1619740800000 | 373.15 |
1620000000000 | 373.5 |
1620086400000 | 370.22 |
1620172800000 | 370.06 |
1620259200000 | 372.22 |
1620345600000 | 375.22 |
1620604800000 | 370.33 |
1620691200000 | 367.87 |
1620777600000 | 359.64 |
1620864000000 | 363.41 |
1620950400000 | 369.47 |
1621209600000 | 368.31 |
1621296000000 | 365.5899 |
1621382400000 | 364.77 |
1621468800000 | 369.3399 |
1621555200000 | 368.89 |
1621814400000 | 372.87 |
1621900800000 | 372.33 |
1621987200000 | 373.25 |
1622073600000 | 373.54 |
1622160000000 | 374.0299 |
1622419200000 | 374.0299 |
1622505600000 | 373.65 |
1622592000000 | 374.19 |
1622678400000 | 372.35 |
1622764800000 | 376.05 |
1623024000000 | 376.27 |
1623110400000 | 376.5 |
1623196800000 | 375.71 |
1623283200000 | 378.01 |
1623369600000 | 379.04 |
1623628800000 | 380.3 |
1623715200000 | 379.12 |
1623801600000 | 377.38 |
1623888000000 | 378.39 |
1623974400000 | 374.15 |
1624233600000 | 378.85 |
1624320000000 | 381.43 |
1624406400000 | 381.38 |
1624492800000 | 383.69 |
1624579200000 | 384.71 |
1624838400000 | 386.23 |
1624924800000 | 386.83 |
1625011200000 | 386.8399 |
1625097600000 | 388.46 |
1625184000000 | 391.51 |
1625443200000 | 391.51 |
1625529600000 | 391.31 |
1625616000000 | 392.23 |
1625702400000 | 388.91 |
1625788800000 | 393.29 |
1626048000000 | 394.42 |
1626134400000 | 393.15 |
1626220800000 | 392.9 |
1626307200000 | 391.42 |
1626393600000 | 388.62 |
1626652800000 | 383.29 |
1626739200000 | 389.23 |
1626825600000 | 392.51 |
1626912000000 | 393.71 |
1626998400000 | 398.01 |
1627257600000 | 398.56 |
1627344000000 | 396.12 |
1627430400000 | 396.23 |
1627516800000 | 397.66 |
1627603200000 | 395.33 |
1627862400000 | 394.7799 |
1627948800000 | 397.77 |
1628035200000 | 396.56 |
1628121600000 | 399 |
1628208000000 | 399.11 |
1628467200000 | 398.97 |
1628553600000 | 398.7799 |
1628640000000 | 399.2 |
1628726400000 | 400.64 |
1628812800000 | 401.3 |
1629072000000 | 401.93 |
1629158400000 | 399.15 |
1629244800000 | 395.08 |
1629331200000 | 395.56 |
1629417600000 | 398.87 |
1629676800000 | 402.73 |
1629763200000 | 403.65 |
1629849600000 | 404.51 |
1629936000000 | 402.05 |
1630022400000 | 405.6 |
1630281600000 | 407.69 |
1630368000000 | 406.99 |
1630454400000 | 407.37 |
1630540800000 | 408.52 |
1630627200000 | 408.87 |
1630886400000 | 408.87 |
1630972800000 | 407.6 |
1631059200000 | 406.61 |
1631145600000 | 404.89 |
1631232000000 | 401.91 |
1631491200000 | 402.33 |
1631577600000 | 400.23 |
1631664000000 | 403.58 |
1631750400000 | 403.5299 |
1631836800000 | 400.2 |
1632096000000 | 392.89 |
1632182400000 | 392.97 |
1632268800000 | 396.74 |
1632355200000 | 401.5899 |
1632441600000 | 401.89 |
1632700800000 | 400.35 |
1632787200000 | 391.64 |
1632873600000 | 391.89 |
1632960000000 | 387.94 |
1633046400000 | 392.16 |
1633305600000 | 386.18 |
1633392000000 | 390.51 |
1633478400000 | 392.23 |
1633564800000 | 395.96 |
1633651200000 | 394.94 |
1633910400000 | 392.17 |
1633996800000 | 391.68 |
1634083200000 | 393.38 |
1634169600000 | 400.2 |
1634256000000 | 403.2 |
1634515200000 | 404.94 |
1634601600000 | 408 |
1634688000000 | 409.37 |
1634774400000 | 410.98 |
1634860800000 | 410.11 |
1635120000000 | 412.38 |
1635206400000 | 413.12 |
1635292800000 | 410.2799 |
1635379200000 | 414.75 |
1635465600000 | 415.76 |
1635724800000 | 416.88 |
1635811200000 | 418.23 |
1635897600000 | 420.93 |
1635984000000 | 422.96 |
1636070400000 | 423.93 |
1636329600000 | 424.81 |
1636416000000 | 423.53 |
1636502400000 | 419.33 |
1636588800000 | 419.77 |
1636675200000 | 423.41 |
1636934400000 | 423.18 |
1637020800000 | 425.53 |
1637107200000 | 424.16 |
1637193600000 | 425.52 |
1637280000000 | 424.95 |
1637539200000 | 422.31 |
1637625600000 | 422.53 |
1637712000000 | 424.08 |
1637798400000 | 424.08 |
1637884800000 | 415.06 |
1638144000000 | 420.43 |
1638230400000 | 412.4 |
1638316800000 | 406.36 |
1638403200000 | 412.08 |
1638489600000 | 407.5899 |
1638748800000 | 412.01 |
1638835200000 | 421.32 |
1638921600000 | 423.17 |
1639008000000 | 419.3399 |
1639094400000 | 422.92 |
1639353600000 | 418.77 |
1639440000000 | 415.39 |
1639526400000 | 422.41 |
1639612800000 | 417.82 |
1639699200000 | 414.55 |
1639958400000 | 409.5899 |
1640044800000 | 417.64 |
1640131200000 | 421.85 |
1640217600000 | 424.63 |
1640304000000 | 424.63 |
1640563200000 | 430.42 |
1640649600000 | 429.42 |
1640736000000 | 429.89 |
1640822400000 | 428.91 |
1640908800000 | 427.47 |
1641168000000 | 429.92 |
1641254400000 | 428.33 |
1641340800000 | 419 |
1641427200000 | 418.64 |
1641513600000 | 416.38 |
1641772800000 | 415.86 |
1641859200000 | 420.28 |
1641945600000 | 421.19 |
1642032000000 | 413.89 |
1642118400000 | 414 |
1642377600000 | 414 |
1642464000000 | 405.96 |
1642550400000 | 401.98 |
1642636800000 | 397.57 |
1642723200000 | 389.2 |
1642982400000 | 390.69 |
1643068800000 | 385.22 |
1643155200000 | 384.38 |
1643241600000 | 382.0299 |
1643328000000 | 392.06 |
1643587200000 | 400.79 |
1643673600000 | 403.83 |
1643760000000 | 406.26 |
1643846400000 | 395.39 |
1643932800000 | 398.75 |
1644192000000 | 397.37 |
1644278400000 | 400.77 |
1644364800000 | 407.37 |
1644451200000 | 400.04 |
1644537600000 | 391.67 |
1644796800000 | 390.2799 |
1644883200000 | 397.23 |
1644969600000 | 396.92 |
1645056000000 | 387.71 |
1645142400000 | 384.52 |
1645401600000 | 384.52 |
1645488000000 | 380.39 |
1645574400000 | 372.96 |
1645660800000 | 379.67 |
1645747200000 | 387.99 |
1646006400000 | 387.2 |
1646092800000 | 381.14 |
1646179200000 | 388.27 |
1646265600000 | 385.16 |
1646352000000 | 381.33 |
1646611200000 | 369.22 |
1646697600000 | 366.71 |
1646784000000 | 376.97 |
1646870400000 | 375.02 |
1646956800000 | 369.63 |
1647216000000 | 366.2 |
1647302400000 | 374.35 |
1647388800000 | 384.13 |
1647475200000 | 389.5299 |
1647561600000 | 395.08 |
1647820800000 | 394.25 |
1647907200000 | 399.15 |
1647993600000 | 394.08 |
1648080000000 | 399.87 |
1648166400000 | 401.1 |
1648425600000 | 404.7799 |
1648512000000 | 410.5 |
1648598400000 | 407.37 |
1648684800000 | 400.89 |
1648771200000 | 402.22 |
1649030400000 | 406.18 |
1649116800000 | 400.33 |
1649203200000 | 395.55 |
1649289600000 | 397.26 |
1649376000000 | 395.89 |
1649635200000 | 389.01 |
1649721600000 | 387.57 |
1649808000000 | 392.54 |
1649894400000 | 387.27 |
1650240000000 | 386.82 |
1650326400000 | 393.64 |
1650412800000 | 392.7 |
1650499200000 | 386.31 |
1650585600000 | 375.5 |
1650844800000 | 378.06 |
1650931200000 | 366.83 |
1651017600000 | 367.91 |
1651104000000 | 377.51 |
1651190400000 | 363.25 |
1651449600000 | 365.77 |
1651536000000 | 367.16 |
1651622400000 | 378.13 |
1651708800000 | 363.57 |
1651795200000 | 360.81 |
1652054400000 | 347.96 |
1652140800000 | 349.17 |
1652227200000 | 342.43 |
1652313600000 | 342.7 |
1652400000000 | 351.97 |
1652659200000 | 349.93 |
1652745600000 | 357.0899 |
1652832000000 | 342.06 |
1652918400000 | 340.87 |
1653004800000 | 341.05 |
1653264000000 | 347.19 |
1653350400000 | 343.37 |
1653436800000 | 347.14 |
1653523200000 | 354.51 |
1653609600000 | 363.8 |
1653868800000 | 363.8 |
1653955200000 | 361.32 |
1654041600000 | 358.49 |
1654128000000 | 365.83 |
1654214400000 | 359.4 |
1654473600000 | 360.46 |
1654560000000 | 364.11 |
1654646400000 | 360.65 |
1654732800000 | 351.81 |
1654819200000 | 340.98 |
1655078400000 | 327.32 |
1655164800000 | 326.46 |
1655251200000 | 331.61 |
1655337600000 | 320.32 |
1655424000000 | 321.46 |
1655683200000 | 321.46 |
1655769600000 | 329.43 |
1655856000000 | 329.1 |
1655942400000 | 332.74 |
1656028800000 | 343.06 |
1656288000000 | 341.92 |
1656374400000 | 334.52 |
1656460800000 | 334.32 |
1656547200000 | 330.96 |
1656633600000 | 334.58 |
1656892800000 | 334.58 |
1656979200000 | 336.17 |
1657065600000 | 337.11 |
1657152000000 | 342.5899 |
1657238400000 | 342.33 |
1657497600000 | 337.91 |
1657584000000 | 334.45 |
1657670400000 | 333.2799 |
1657756800000 | 332.22 |
1657843200000 | 338.99 |
1658102400000 | 336.43 |
1658188800000 | 345.7799 |
1658275200000 | 348.61 |
1658361600000 | 352.27 |
1658448000000 | 348.45 |
1658707200000 | 348.67 |
1658793600000 | 344.06 |
1658880000000 | 353.5899 |
1658966400000 | 357.73 |
1659052800000 | 362.94 |
1659312000000 | 362.01 |
1659398400000 | 359.89 |
1659484800000 | 366.02 |
1659571200000 | 366.01 |
1659657600000 | 365.5899 |
1659916800000 | 365.23 |
1660003200000 | 363.13 |
1660089600000 | 371.64 |
1660176000000 | 371.18 |
1660262400000 | 377.71 |
1660521600000 | 379.12 |
1660608000000 | 379.66 |
1660694400000 | 376.65 |
1660780800000 | 377.45 |
1660867200000 | 372.21 |
1661126400000 | 364.22 |
1661212800000 | 363.47 |
1661299200000 | 364.69 |
1661385600000 | 370.04 |
1661472000000 | 357.35 |
1661731200000 | 354.74 |
1661817600000 | 350.85 |
1661904000000 | 348.19 |
1661990400000 | 348.83 |
1662076800000 | 345.21 |
1662336000000 | 345.21 |
1662422400000 | 343.75 |
1662508800000 | 350.05 |
1662595200000 | 352.86 |
1662681600000 | 358.77 |
1662940800000 | 362.7799 |
1663027200000 | 346.93 |
1663113600000 | 348.2799 |
1663200000000 | 344.42 |
1663286400000 | 341.45 |
1663545600000 | 343.7 |
1663632000000 | 339.69 |
1663718400000 | 333.79 |
1663804800000 | 330.51 |
1663891200000 | 324.83 |
1664150400000 | 321.56 |
1664236800000 | 321.27 |
1664323200000 | 327.88 |
1664409600000 | 321.08 |
1664496000000 | 316.42 |
1664755200000 | 324.51 |
1664841600000 | 334.86 |
1664928000000 | 334.49 |
1665014400000 | 331.48 |
1665100800000 | 321.51 |
1665360000000 | 318.66 |
1665446400000 | 316.2 |
1665532800000 | 315.5899 |
1665619200000 | 323.56 |
1665705600000 | 315.57 |
1665964800000 | 324.41 |
1666051200000 | 327.93 |
1666137600000 | 325.61 |
1666224000000 | 323.26 |
1666310400000 | 330.92 |
1666569600000 | 334.74 |
1666656000000 | 340.5299 |
1666742400000 | 338.21 |
1666828800000 | 336.08 |
1666915200000 | 343.95 |
1667174400000 | 341.43 |
1667260800000 | 340.13 |
1667347200000 | 331.07 |
1667433600000 | 327.5299 |
1667520000000 | 331.65 |
1667779200000 | 334.94 |
1667865600000 | 336.82 |
1667952000000 | 329.42 |
1668038400000 | 348.61 |
1668124800000 | 352.61 |
1668384000000 | 349.38 |
1668470400000 | 352.55 |
1668556800000 | 349.16 |
1668643200000 | 347.93 |
1668729600000 | 349.37 |
1668988800000 | 347.68 |
1669075200000 | 352.47 |
1669161600000 | 354.67 |
1669248000000 | 354.67 |
1669334400000 | 354.45 |
1669593600000 | 348.91 |
1669680000000 | 348.25 |
1669766400000 | 359.61 |
1669852800000 | 359.56 |
1669939200000 | 358.97 |
1670198400000 | 352 |
1670284800000 | 346.66 |
1670371200000 | 346.19 |
1670457600000 | 349.19 |
1670544000000 | 346.57 |
1670803200000 | 351.62 |
1670889600000 | 354.3399 |
1670976000000 | 352.19 |
1671062400000 | 343.0899 |
1671148800000 | 339.16 |
1671408000000 | 335.92 |
1671494400000 | 336.2799 |
1671580800000 | 341.42 |
1671667200000 | 336.26 |
1671753600000 | 338 |
1672012800000 | 338 |
1672099200000 | 336.39 |
1672185600000 | 332.31 |
1672272000000 | 338.44 |
1672358400000 | 337.65 |
1672617600000 | 337.65 |
1672704000000 | 336.07 |
1672790400000 | 338.75 |
1672876800000 | 334.74 |
1672963200000 | 342.47 |
1673222400000 | 342.5299 |
1673308800000 | 345.12 |
1673395200000 | 349.7 |
1673481600000 | 351.18 |
1673568000000 | 352.8399 |
1673827200000 | 352.8399 |
1673913600000 | 352.42 |
1674000000000 | 347.01 |
1674086400000 | 344.15 |
1674172800000 | 350.92 |
1674432000000 | 355.4 |
1674518400000 | 355.01 |
1674604800000 | 355.19 |
1674691200000 | 359.41 |
1674777600000 | 360.51 |
1675036800000 | 355.44 |
1675123200000 | 360.79 |
1675209600000 | 364.87 |
1675296000000 | 370.64 |
1675382400000 | 366.71 |
1675641600000 | 364.19 |
1675728000000 | 368.9 |
1675814400000 | 365.2799 |
1675900800000 | 362.21 |
1675987200000 | 362.65 |
1676246400000 | 367.02 |
1676332800000 | 367.32 |
1676419200000 | 368.82 |
1676505600000 | 363.48 |
1676592000000 | 362.05 |
1676851200000 | 362.05 |
1676937600000 | 354.67 |
1677024000000 | 354.2799 |
1677110400000 | 356.37 |
1677196800000 | 352.33 |
1677456000000 | 353.65 |
1677542400000 | 352.76 |
1677628800000 | 351.0299 |
1677715200000 | 353.5899 |
1677801600000 | 359.48 |
1678060800000 | 359.55 |
1678147200000 | 354.12 |
1678233600000 | 354.63 |
1678320000000 | 347.91 |
1678406400000 | 342.51 |
1678665600000 | 342.16 |
1678752000000 | 348.13 |
1678838400000 | 345.64 |
1678924800000 | 351.94 |
1679011200000 | 347.98 |
1679270400000 | 350.73 |
1679356800000 | 355.48 |
1679443200000 | 349.75 |
1679529600000 | 351.2 |
1679616000000 | 352.92 |
1679875200000 | 353.29 |
1679961600000 | 352.42 |
1680048000000 | 357.68 |
1680134400000 | 360.04 |
1680220800000 | 365.62 |
1680480000000 | 366.16 |
1680566400000 | 364.08 |
1680652800000 | 362.54 |
1680739200000 | 363.87 |
1681084800000 | 364.26 |
1681171200000 | 364.15 |
1681257600000 | 362.42 |
1681344000000 | 367.5899 |
1681430400000 | 366.8399 |
1681689600000 | 368.25 |
1681776000000 | 368.54 |
1681862400000 | 368.47 |
1681948800000 | 366.17 |
1682035200000 | 366.57 |
1682294400000 | 366.49 |
1682380800000 | 360.3399 |
1682467200000 | 359.64 |
1682553600000 | 366.77 |
1682640000000 | 369.82 |
1682899200000 | 369.7799 |
1682985600000 | 365.94 |
1683072000000 | 363.5899 |
1683158400000 | 361.39 |
1683244800000 | 368.32 |
1683504000000 | 368.6 |
1683590400000 | 366.81 |
1683676800000 | 368.71 |
1683763200000 | 368.15 |
1683849600000 | 367.39 |
1684108800000 | 368.67 |
1684195200000 | 366.35 |
1684281600000 | 370.8 |
1684368000000 | 374.75 |
1684454400000 | 374.01 |
1684713600000 | 374.17 |
1684800000000 | 369.76 |
1684886400000 | 367.16 |
1684972800000 | 370.9 |
1685059200000 | 376.49 |
1685318400000 | 376.49 |
1685404800000 | 376.77 |
1685491200000 | 374.74 |
1685577600000 | 378.79 |
1685664000000 | 384.17 |
1685923200000 | 383.54 |
1686009600000 | 384.17 |
1686096000000 | 381.71 |
1686182400000 | 384.43 |
1686268800000 | 385.16 |
1686528000000 | 389.38 |
1686614400000 | 392.25 |
1686700800000 | 393.1 |
1686787200000 | 398.2 |
1686873600000 | 396.54 |
1687132800000 | 396.54 |
1687219200000 | 394.93 |
1687305600000 | 392.32 |
1687392000000 | 394.27 |
1687478400000 | 391.24 |
1687737600000 | 389.14 |
1687824000000 | 394.13 |
1687910400000 | 394.11 |
1687996800000 | 395.5299 |
1688083200000 | 400.5899 |
1688342400000 | 401.01 |
1688428800000 | 401.01 |
1688515200000 | 400.11 |
1688601600000 | 396.95 |
1688688000000 | 395.83 |
1688947200000 | 397.01 |
1689033600000 | 399.68 |
1689120000000 | 402.68 |
1689206400000 | 406.5299 |
1689292800000 | 406.57 |
1689552000000 | 408.54 |
1689638400000 | 411.9 |
1689724800000 | 413.06 |
1689811200000 | 409.22 |
1689897600000 | 409.24 |
1690156800000 | 410.6 |
1690243200000 | 411.91 |
1690329600000 | 411.23 |
1690416000000 | 408.6 |
1690502400000 | 413.15 |
1690761600000 | 413.77 |
1690848000000 | 412.8 |
1690934400000 | 406.62 |
1691020800000 | 405.5899 |
1691107200000 | 403.49 |
1691366400000 | 406.92 |
1691452800000 | 404.74 |
1691539200000 | 401.45 |
1691625600000 | 401.79 |
1691712000000 | 401 |
1691971200000 | 403.69 |
1692057600000 | 399.31 |
1692144000000 | 396.22 |
1692230400000 | 392.5899 |
1692316800000 | 392.54 |
1692576000000 | 395.8 |
1692662400000 | 394.7 |
1692748800000 | 399.44 |
1692835200000 | 393.71 |
1692921600000 | 396.48 |
1693180800000 | 398.9 |
1693267200000 | 405.2 |
1693353600000 | 406.93 |
1693440000000 | 406.74 |
1693526400000 | 407.46 |
1693785600000 | 407.46 |
1693872000000 | 406.01 |
1693958400000 | 403.0899 |
1694044800000 | 401.79 |
1694131200000 | 402.18 |
1694390400000 | 405.5299 |
1694476800000 | 402.57 |
1694563200000 | 403.0299 |
1694649600000 | 406.19 |
1694736000000 | 400.99 |
1694995200000 | 400.97 |
1695081600000 | 400.12 |
1695168000000 | 396.45 |
1695254400000 | 389.7 |
1695340800000 | 389.07 |
1695600000000 | 390.6 |
1695686400000 | 384.81 |
1695772800000 | 384.73 |
1695859200000 | 387.51 |
1695945600000 | 386.95 |
1696204800000 | 387.68 |
1696291200000 | 381.7799 |
1696377600000 | 385.61 |
1696464000000 | 385.27 |
1696550400000 | 390.19 |
1696809600000 | 392.05 |
1696896000000 | 394.2799 |
1696982400000 | 396.0299 |
1697068800000 | 393.62 |
1697155200000 | 390.86 |
1697414400000 | 395.29 |
1697500800000 | 395.04 |
1697587200000 | 389.22 |
1697673600000 | 385.82 |
1697760000000 | 380.88 |
1698019200000 | 380.44 |
1698105600000 | 383.22 |
1698192000000 | 377.5299 |
1698278400000 | 372.77 |
1698364800000 | 371.46 |
1698624000000 | 376.01 |
1698710400000 | 378.51 |
1698796800000 | 382.81 |
1698883200000 | 390.22 |
1698969600000 | 394.36 |
1699228800000 | 395.31 |
1699315200000 | 397.18 |
1699401600000 | 397.81 |
1699488000000 | 394.4 |
1699574400000 | 400.93 |
1699833600000 | 400.67 |
1699920000000 | 408.75 |
1700006400000 | 409.38 |
1700092800000 | 409.91 |
1700179200000 | 410.38 |
1700438400000 | 413.8 |
1700524800000 | 412.77 |
1700611200000 | 414.49 |
1700697600000 | 414.49 |
1700784000000 | 414.76 |
1701043200000 | 414.1 |
1701129600000 | 414.5 |
1701216000000 | 414.68 |
1701302400000 | 416.39 |
1701388800000 | 419.01 |
1701648000000 | 416.58 |
1701734400000 | 416.7 |
1701820800000 | 414.97 |
1701907200000 | 418.37 |
1701993600000 | 420.3 |
1702252800000 | 422.06 |
1702339200000 | 424.44 |
1702425600000 | 430.19 |
1702512000000 | 431.53 |
1702598400000 | 431.75 |
1702857600000 | 433.64 |
1702944000000 | 436.16 |
1703030400000 | 429.56 |
1703116800000 | 434.24 |
1703203200000 | 434.88 |
1703548800000 | 436.71 |
1703635200000 | 437.6 |
1703721600000 | 437.9 |
1703808000000 | 436.51 |
1704153600000 | 433 |
1704240000000 | 428.92 |
1704326400000 | 427.88 |
1704412800000 | 428.69 |
1704672000000 | 435.64 |
1704758400000 | 435.28 |
1704844800000 | 438.13 |
1704931200000 | 438.27 |
1705017600000 | 438.51 |
1705276800000 | 438.51 |
1705363200000 | 437.37 |
1705449600000 | 434.98 |
1705536000000 | 439.05 |
1705622400000 | 444.88 |
1705881600000 | 446.09 |
1705968000000 | 447.35 |
1706054400000 | 447.54 |
1706140800000 | 449.33 |
1706227200000 | 448.83 |
1706486400000 | 452.79 |
1706572800000 | 452.21 |
1706659200000 | 445.08 |
1706745600000 | 450.95 |
1706832000000 | 456.7 |
1707091200000 | 455.27 |
1707177600000 | 456.27 |
1707264000000 | 460.4 |
1707350400000 | 461.01 |
1707436800000 | 464.18 |
1707696000000 | 463.29 |
1707782400000 | 456.75 |
1707868800000 | 461.81 |
1707955200000 | 464.29 |
1708041600000 | 461.97 |
1708300800000 | 461.97 |
1708387200000 | 458.68 |
1708473600000 | 458.47 |
1708560000000 | 469.3 |
1708646400000 | 469.35 |
1708905600000 | 468.41 |
1708992000000 | 469.05 |
1709078400000 | 468.17 |
1709164800000 | 470.81 |
1709251200000 | 475.24 |
1709510400000 | 474.82 |
1709596800000 | 469.15 |
1709683200000 | 471.78 |
1709769600000 | 476.97 |
1709856000000 | 473.18 |
1710115200000 | 472.19 |
1710201600000 | 478.17 |
1710288000000 | 476.78 |
1710374400000 | 475.1 |
1710460800000 | 471.58 |
1710720000000 | 474.31 |
1710806400000 | 476.91 |
1710892800000 | 481.58 |
1710979200000 | 483.42 |
1711065600000 | 482.59 |
1711324800000 | 480.96 |
1711411200000 | 479.74 |
1711497600000 | 483.34 |
1711584000000 | 483.54 |
1711929600000 | 482.28 |
1712016000000 | 478.38 |
1712102400000 | 479.1 |
1712188800000 | 473.03 |
1712275200000 | 478.59 |
1712534400000 | 478.26 |
1712620800000 | 478.85 |
1712707200000 | 474.22 |
1712793600000 | 478.31 |
1712880000000 | 471.05 |
1713139200000 | 464.94 |
1713225600000 | 464.28 |
1713312000000 | 460.86 |
1713398400000 | 459.47 |
1713484800000 | 454.19 |
1713744000000 | 458.25 |
1713830400000 | 464.37 |
1713916800000 | 464.35 |
1714003200000 | 462.28 |
1714089600000 | 467.06 |
1714348800000 | 468.65 |
1714435200000 | 461.02 |
1714521600000 | 459.19 |
1714608000000 | 463.75 |
1714694400000 | 470.09 |
1714953600000 | 475.44 |
1715040000000 | 475.59 |
1715126400000 | 475.21 |
1715212800000 | 477.29 |
1715299200000 | 478.21 |
1715558400000 | 478.06 |
1715644800000 | 480.57 |
1715731200000 | 486.87 |
1715817600000 | 485.76 |
1715904000000 | 486.07 |
1716163200000 | 486.94 |
1716249600000 | 488 |
1716336000000 | 486.96 |
1716422400000 | 483.95 |
1716508800000 | 487.35 |
1716768000000 | 487.35 |
1716854400000 | 487.53 |
1716940800000 | 484.12 |
1717027200000 | 480.52 |
1717113600000 | 483.44 |
1717372800000 | 484.44 |
1717459200000 | 485.52 |
1717545600000 | 492.05 |
1717632000000 | 491.97 |
1717718400000 | 491.66 |
1717977600000 | 493.16 |
1718064000000 | 494.9 |
1718150400000 | 499.88 |
1718236800000 | 501.43 |
1718323200000 | 501.61 |
1718582400000 | 505.89 |
1718668800000 | 507.27 |
1718755200000 | 507.27 |
1718841600000 | 505.33 |
1718928000000 | 504.41 |
1719187200000 | 502.01 |
1719273600000 | 504.47 |
1719360000000 | 505.51 |
1719446400000 | 506.13 |
1719532800000 | 504.17 |
1719792000000 | 505.82 |
1719878400000 | 508.98 |
1719964800000 | 511.79 |
1720051200000 | 511.79 |
1720137600000 | 514.91 |
1720396800000 | 515.73 |
1720483200000 | 516.12 |
1720569600000 | 521.34 |
1720656000000 | 516.1 |
1720742400000 | 519.26 |
1721001600000 | 520.76 |
1721088000000 | 524.01 |
1721174400000 | 515.25 |
1721260800000 | 510.98 |
1721347200000 | 507.71 |
1721606400000 | 513.52 |
1721692800000 | 512.78 |
1721779200000 | 499.73 |
1721865600000 | 497 |
1721952000000 | 502.66 |
1722211200000 | 503 |
1722297600000 | 499.54 |
1722384000000 | 508.19 |
1722470400000 | 500.47 |
1722556800000 | 490.71 |
1722816000000 | 475.82 |
1722902400000 | 481.17 |
1722988800000 | 476.82 |
1723075200000 | 488.73 |
1723161600000 | 491.25 |
1723420800000 | 491.37 |
1723507200000 | 500.52 |
1723593600000 | 502.73 |
1723680000000 | 511.8 |
1723766400000 | 512.74 |
1724025600000 | 517.91 |
1724112000000 | 517.07 |
1724198400000 | 519.77 |
1724284800000 | 514.36 |
1724371200000 | 520.57 |
1724630400000 | 518.27 |
1724716800000 | 519.3 |
1724803200000 | 515.66 |
1724889600000 | 515.39 |
1724976000000 | 520.97 |
1725235200000 | 520.97 |
1725321600000 | 509.36 |
1725408000000 | 508.3 |
1725494400000 | 507.18 |
1725580800000 | 498.33 |
1725840000000 | 504.54 |
1725926400000 | 507.55 |
1726012800000 | 513.92 |
1726099200000 | 518 |
1726185600000 | 520.83 |
1726444800000 | 521.22 |
1726531200000 | 521.12 |
1726617600000 | 519.61 |
1726704000000 | 529.28 |
1726790400000 | 527.82 |
1727049600000 | 529.16 |
1727136000000 | 530.76 |
1727222400000 | 530.03 |
1727308800000 | 532.45 |
1727395200000 | 531.05 |
1727654400000 | 533.12 |
1727740800000 | 527.0599 |
1727827200000 | 527.24 |
1727913600000 | 526.33 |
1728000000000 | 531.3 |
1728259200000 | 526.38 |
1728345600000 | 532.39 |
1728432000000 | 536.84 |
1728518400000 | 535.97 |
1728604800000 | 539.08 |
1728864000000 | 543.33 |
1728950400000 | 538.96 |
1729036800000 | 541.21 |
1729123200000 | 541.39 |
1729209600000 | 543.83 |
1729468800000 | 542.88 |
1729555200000 | 542.48 |
1729641600000 | 536.91 |
1729728000000 | 538.5599 |
1729814400000 | 538.63 |
1730073600000 | 540.1799 |
1730160000000 | 541.59 |
1730246400000 | 539.29 |
1730332800000 | 528.28 |
STOXX USA 500 ESG-X ex Nuclear Power | STOXX USA 500 | |
---|---|---|
2017 | 22.374957750539 | 22.246894040618 |
2018 | -4.1167893610277 | -4.6523289744344 |
2019 | 33.403870617476 | 32.208157041716 |
2020 | 25.013881606381 | 22.17398292211 |
2021 | 26.73193176837 | 26.287828506925 |
2022 | -21.083903367831 | -19.823673757147 |
2023 | 29.536451881315 | 27.413302269134 |
2024 | 25.687246038541 | 25.951034634373 |
Methodology
The STOXX Benchmark ESG-X ex Nuclear Power Indices are based on a selection of STOXX Benchmark ESG-X Indices and apply additional Nuclear Power screens.
STOXX excludes companies that Sustainalytics considers to be noncompliant with the Sustainalytics Global Standards Screening assessment, that are involved in controversial weapons (anti-personnel mines, biological and chemical weapons, cluster weapons, depleted uranium, nuclear weapons and white phosphorus weapons), involved in nuclear power, 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 20%.
The indices are subject to the fast-exit rule: in case an index constituents ESG Controversy Rating increases to Category 5, the respective constituent will be deleted from the index two dissemination days. Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0508918197 | SUPESGXN | SUPESGXN INDEX | .SUPESGXN |
Gross Return EUR | CH0508918221 | SUWESGXN | .SUWESGXN | |
Net Return EUR | CH0508918270 | SURESGXN | .SURESGXN | |
Net Return USD | CH0508918007 | SUVESGXN | .SUVESGXN | |
Price USD | CH0508918171 | SULESGXN | SULESGXN INDEX | .SULESGXN |
Gross Return USD | CH0508918031 | SUZESGXN | .SUZESGXN |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
Calculation/distribution | realtime 15 sec |
Calculation hours | 15:30:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available since Mar. 19, 2012 |
Inception date | Nov. 20, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 7.781% |
NVIDIA Corp. | Technology | USA | 7.398% |
Microsoft Corp. | Technology | USA | 6.842% |
Amazon.com Inc. | Retail | USA | 4.040% |
META PLATFORMS CLASS A | Technology | USA | 2.809% |
ALPHABET CLASS C | Technology | USA | 2.185% |
BROADCOM | Technology | USA | 1.790% |
Eli Lilly & Co. | Health Care | USA | 1.604% |
TESLA | Automobiles and Parts | USA | 1.572% |
JPMorgan Chase & Co. | Banks | USA | 1.430% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG-X ex Nuclear Power
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.