Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX Global 1800 ESG-X ex Nuclear Power | 63,178.5 | 57,998.6 | 35.7 | 10.6 | 3,163.8 | 1.0 | 5.5 | 0.0 | 3.7 |
STOXX Global 1800 | 69,740.4 | 64,129.5 | 35.6 | 11.1 | 3,163.8 | 1.0 | 4.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 30.1 |
---|---|
Health Care | 12.2 |
Industrial Goods and Services | 11.0 |
Retail | 6.4 |
Banks | 6.3 |
Financial Services | 4.0 |
Insurance | 3.5 |
Consumer Products and Services | 2.9 |
Telecommunications | 2.8 |
Food, Beverage and Tobacco | 2.8 |
Country weighting
USA | 71.1 |
---|---|
Japan | 6.9 |
UK | 3.7 |
France | 2.8 |
Switzerland | 2.5 |
Canada | 2.4 |
Germany | 2.2 |
Australia | 2.0 |
Netherlands | 1.2 |
Denmark | 0.9 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ESG-X ex Nuclear Power | 0.5 | 18.6 | 31.0 | 28.6 | 85.8 | N/A | N/A | 31.4 | 8.8 | 13.3 |
STOXX Global 1800 | 0.7 | 18.8 | 30.5 | 29.0 | 83.0 | N/A | N/A | 30.9 | 8.9 | 13.0 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ESG-X ex Nuclear Power | N/A | N/A | 11.5 | 14.4 | 17.6 | N/A | N/A | 2.2 | 0.5 | 0.6 |
STOXX Global 1800 | N/A | N/A | 11.0 | 14.1 | 17.4 | N/A | N/A | 2.3 | 0.5 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ESG-X ex Nuclear Power | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 0.8 | 0.8 | 0.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG-X ex Nuclear Power | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -1.3 | -0.2 | 0.5 | -0.1 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG-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 Global 1800 ESG-X ex Nuclear Power | 24.2 | 21.3 | 22.6 | 22.6 | 3.7 | 2.4 | 2.4 | 22.6 |
STOXX Global 1800 | 23.5 | 20.8 | 21.8 | 21.8 | 3.5 | 2.5 | 2.3 | 23.3 |
Performance and annual returns
STOXX Global 1800 ESG-X ex Nuclear Power | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.49 |
1332288000000 | 99.4 |
1332374400000 | 98.8 |
1332460800000 | 98.57 |
1332720000000 | 99.2 |
1332806400000 | 99.24 |
1332892800000 | 98.91 |
1332979200000 | 98.43 |
1333065600000 | 98.63 |
1333324800000 | 99.65 |
1333411200000 | 98.87 |
1333497600000 | 98.59 |
1333584000000 | 98.92 |
1334016000000 | 96.44 |
1334102400000 | 96.72 |
1334188800000 | 97.72 |
1334275200000 | 97.23 |
1334534400000 | 97.24 |
1334620800000 | 98.17 |
1334707200000 | 98.12 |
1334793600000 | 97.53 |
1334880000000 | 97.34 |
1335139200000 | 96.67 |
1335225600000 | 96.67 |
1335312000000 | 97.93 |
1335398400000 | 98.17 |
1335484800000 | 98.37 |
1335744000000 | 98.26 |
1335830400000 | 98.51 |
1335916800000 | 98.71 |
1336003200000 | 98.17 |
1336089600000 | 97 |
1336348800000 | 97.14 |
1336435200000 | 96.78 |
1336521600000 | 96.55 |
1336608000000 | 96.7 |
1336694400000 | 96.61 |
1336953600000 | 95.99 |
1337040000000 | 95.69 |
1337126400000 | 95.17 |
1337212800000 | 94.38 |
1337299200000 | 93.17 |
1337558400000 | 93.92 |
1337644800000 | 94.71 |
1337731200000 | 94.97 |
1337817600000 | 95.25 |
1337904000000 | 95.53 |
1338163200000 | 95.51 |
1338249600000 | 96.53 |
1338336000000 | 96.06 |
1338422400000 | 95.94 |
1338508800000 | 93.88 |
1338768000000 | 92.68 |
1338854400000 | 93.54 |
1338940800000 | 95.41 |
1339027200000 | 95.52 |
1339113600000 | 96.04 |
1339372800000 | 95.36 |
1339459200000 | 96.34 |
1339545600000 | 95.33 |
1339632000000 | 95.6 |
1339718400000 | 96.4 |
1339977600000 | 97.05 |
1340064000000 | 97.54 |
1340150400000 | 97.59 |
1340236800000 | 96.58 |
1340323200000 | 97.03 |
1340582400000 | 96.02 |
1340668800000 | 96.24 |
1340755200000 | 97.25 |
1340841600000 | 97.32 |
1340928000000 | 98.2 |
1341187200000 | 99.38 |
1341273600000 | 100.09 |
1341360000000 | 100.77 |
1341446400000 | 101.2 |
1341532800000 | 100.74 |
1341792000000 | 100.33 |
1341878400000 | 100.25 |
1341964800000 | 100.29 |
1342051200000 | 99.86 |
1342137600000 | 100.85 |
1342396800000 | 100.88 |
1342483200000 | 101.44 |
1342569600000 | 101.83 |
1342656000000 | 102.65 |
1342742400000 | 102.05 |
1343001600000 | 100.82 |
1343088000000 | 100.37 |
1343174400000 | 99.97 |
1343260800000 | 100.67 |
1343347200000 | 101.95 |
1343606400000 | 103.34 |
1343692800000 | 102.51 |
1343779200000 | 102.48 |
1343865600000 | 102.55 |
1343952000000 | 103.02 |
1344211200000 | 103.19 |
1344297600000 | 103.82 |
1344384000000 | 104.38 |
1344470400000 | 104.97 |
1344556800000 | 104.93 |
1344816000000 | 104.46 |
1344902400000 | 104.84 |
1344988800000 | 105.16 |
1345075200000 | 105.39 |
1345161600000 | 106.2 |
1345420800000 | 105.8 |
1345507200000 | 104.99 |
1345593600000 | 104.65 |
1345680000000 | 103.58 |
1345766400000 | 104.12 |
1346025600000 | 104.19 |
1346112000000 | 103.56 |
1346198400000 | 103.84 |
1346284800000 | 103.17 |
1346371200000 | 102.87 |
1346630400000 | 103.18 |
1346716800000 | 102.86 |
1346803200000 | 102.45 |
1346889600000 | 104.17 |
1346976000000 | 104.07 |
1347235200000 | 103.77 |
1347321600000 | 103.69 |
1347408000000 | 103.84 |
1347494400000 | 104.62 |
1347580800000 | 104.18 |
1347840000000 | 103.85 |
1347926400000 | 104.09 |
1348012800000 | 104.42 |
1348099200000 | 104.7 |
1348185600000 | 104.7 |
1348444800000 | 104.81 |
1348531200000 | 104.15 |
1348617600000 | 103.75 |
1348704000000 | 104.48 |
1348790400000 | 103.74 |
1349049600000 | 104 |
1349136000000 | 103.78 |
1349222400000 | 103.99 |
1349308800000 | 103.97 |
1349395200000 | 104 |
1349654400000 | 104.06 |
1349740800000 | 103.66 |
1349827200000 | 102.96 |
1349913600000 | 102.92 |
1350000000000 | 102.53 |
1350259200000 | 103.3 |
1350345600000 | 103.93 |
1350432000000 | 103.95 |
1350518400000 | 104.22 |
1350604800000 | 103.36 |
1350864000000 | 102.95 |
1350950400000 | 102.22 |
1351036800000 | 102.11 |
1351123200000 | 102.48 |
1351209600000 | 102.48 |
1351468800000 | 102.43 |
1351555200000 | 102.27 |
1351641600000 | 102.39 |
1351728000000 | 103.53 |
1351814400000 | 103.77 |
1352073600000 | 104.08 |
1352160000000 | 104.54 |
1352246400000 | 103.27 |
1352332800000 | 102.49 |
1352419200000 | 102.61 |
1352678400000 | 102.47 |
1352764800000 | 102.29 |
1352851200000 | 101.06 |
1352937600000 | 100.32 |
1353024000000 | 100.94 |
1353283200000 | 102.27 |
1353369600000 | 102.43 |
1353456000000 | 102.54 |
1353542400000 | 102.56 |
1353628800000 | 103.12 |
1353888000000 | 102.88 |
1353974400000 | 102.93 |
1354060800000 | 103.42 |
1354147200000 | 103.76 |
1354233600000 | 103.55 |
1354492800000 | 103.02 |
1354579200000 | 102.89 |
1354665600000 | 103.18 |
1354752000000 | 104.18 |
1354838400000 | 104.75 |
1355097600000 | 104.87 |
1355184000000 | 104.95 |
1355270400000 | 104.82 |
1355356800000 | 104.13 |
1355443200000 | 103.79 |
1355702400000 | 104.11 |
1355788800000 | 104.7 |
1355875200000 | 104.5 |
1355961600000 | 104.9 |
1356048000000 | 104.57 |
1356307200000 | 104.21 |
1356566400000 | 103.91 |
1356652800000 | 103.25 |
1356912000000 | 104.39 |
1357084800000 | 106.18 |
1357171200000 | 107.16 |
1357257600000 | 107.98 |
1357516800000 | 107.34 |
1357603200000 | 107.29 |
1357689600000 | 107.86 |
1357776000000 | 107.34 |
1357862400000 | 106.53 |
1358121600000 | 106.23 |
1358208000000 | 106.54 |
1358294400000 | 106.7 |
1358380800000 | 106.74 |
1358467200000 | 107.43 |
1358726400000 | 107.35 |
1358812800000 | 107.91 |
1358899200000 | 107.92 |
1358985600000 | 107.4 |
1359072000000 | 107.33 |
1359331200000 | 107.28 |
1359417600000 | 107.69 |
1359504000000 | 106.94 |
1359590400000 | 106.65 |
1359676800000 | 106.55 |
1359936000000 | 106.35 |
1360022400000 | 106.94 |
1360108800000 | 107.15 |
1360195200000 | 107.87 |
1360281600000 | 108.59 |
1360540800000 | 108.24 |
1360627200000 | 108.23 |
1360713600000 | 108.52 |
1360800000000 | 109.16 |
1360886400000 | 108.71 |
1361145600000 | 108.88 |
1361232000000 | 109.72 |
1361318400000 | 108.88 |
1361404800000 | 108.65 |
1361491200000 | 109.94 |
1361750400000 | 108.75 |
1361836800000 | 109.53 |
1361923200000 | 110.24 |
1362009600000 | 111.03 |
1362096000000 | 111.54 |
1362355200000 | 111.56 |
1362441600000 | 112.66 |
1362528000000 | 113.11 |
1362614400000 | 112.62 |
1362700800000 | 113.8 |
1362960000000 | 114.01 |
1363046400000 | 113.86 |
1363132800000 | 114.19 |
1363219200000 | 114.72 |
1363305600000 | 114.38 |
1363564800000 | 114.21 |
1363651200000 | 114.51 |
1363737600000 | 114.56 |
1363824000000 | 114.18 |
1363910400000 | 113.96 |
1364169600000 | 114.55 |
1364256000000 | 115.23 |
1364342400000 | 115.72 |
1364428800000 | 115.59 |
1364860800000 | 115.64 |
1364947200000 | 114.84 |
1365033600000 | 114.45 |
1365120000000 | 112.71 |
1365379200000 | 113.4 |
1365465600000 | 113.59 |
1365552000000 | 114.94 |
1365638400000 | 115.43 |
1365724800000 | 115.2 |
1365984000000 | 113.39 |
1366070400000 | 113.6 |
1366156800000 | 113 |
1366243200000 | 112.11 |
1366329600000 | 112.75 |
1366588800000 | 113.63 |
1366675200000 | 115.09 |
1366761600000 | 115.85 |
1366848000000 | 116.44 |
1366934400000 | 116.16 |
1367193600000 | 116.4 |
1367280000000 | 116.28 |
1367366400000 | 115.47 |
1367452800000 | 116.72 |
1367539200000 | 117.34 |
1367798400000 | 117.89 |
1367884800000 | 118.49 |
1367971200000 | 118.72 |
1368057600000 | 118.86 |
1368144000000 | 119.98 |
1368403200000 | 120.09 |
1368489600000 | 120.78 |
1368576000000 | 122.36 |
1368662400000 | 121.65 |
1368748800000 | 122.73 |
1369008000000 | 123.05 |
1369094400000 | 123.08 |
1369180800000 | 122.49 |
1369267200000 | 120.57 |
1369353600000 | 120.3 |
1369612800000 | 119.92 |
1369699200000 | 121.38 |
1369785600000 | 119.79 |
1369872000000 | 119.11 |
1369958400000 | 118.4 |
1370217600000 | 117.78 |
1370304000000 | 117.51 |
1370390400000 | 115.62 |
1370476800000 | 114.94 |
1370563200000 | 115.88 |
1370822400000 | 116.4 |
1370908800000 | 114.95 |
1370995200000 | 114.04 |
1371081600000 | 114.76 |
1371168000000 | 114.45 |
1371427200000 | 115.45 |
1371513600000 | 115.5 |
1371600000000 | 114.91 |
1371686400000 | 112.83 |
1371772800000 | 112.92 |
1372032000000 | 111.63 |
1372118400000 | 112.69 |
1372204800000 | 114.4 |
1372291200000 | 115.3 |
1372377600000 | 115.23 |
1372636800000 | 115.8 |
1372723200000 | 115.91 |
1372809600000 | 116.11 |
1372896000000 | 117.28 |
1372982400000 | 118.09 |
1373241600000 | 118.44 |
1373328000000 | 120.08 |
1373414400000 | 119.84 |
1373500800000 | 120.06 |
1373587200000 | 120.12 |
1373846400000 | 120.33 |
1373932800000 | 119.49 |
1374019200000 | 120.13 |
1374105600000 | 120.73 |
1374192000000 | 120.45 |
1374451200000 | 120.56 |
1374537600000 | 120.28 |
1374624000000 | 120.07 |
1374710400000 | 119.99 |
1374796800000 | 119.58 |
1375056000000 | 119.1 |
1375142400000 | 119.32 |
1375228800000 | 118.85 |
1375315200000 | 120.62 |
1375401600000 | 120.97 |
1375660800000 | 121.16 |
1375747200000 | 120.43 |
1375833600000 | 119.63 |
1375920000000 | 119.72 |
1376006400000 | 119.97 |
1376265600000 | 120.31 |
1376352000000 | 121.1 |
1376438400000 | 120.92 |
1376524800000 | 119.55 |
1376611200000 | 118.92 |
1376870400000 | 118.25 |
1376956800000 | 117.47 |
1377043200000 | 117.11 |
1377129600000 | 118 |
1377216000000 | 118.35 |
1377475200000 | 118.33 |
1377561600000 | 116.55 |
1377648000000 | 116.58 |
1377734400000 | 117.74 |
1377820800000 | 117.42 |
1378080000000 | 118.15 |
1378166400000 | 118.89 |
1378252800000 | 119.36 |
1378339200000 | 120.16 |
1378425600000 | 120.18 |
1378684800000 | 120.47 |
1378771200000 | 121.45 |
1378857600000 | 121.62 |
1378944000000 | 121.36 |
1379030400000 | 121.82 |
1379289600000 | 122.03 |
1379376000000 | 122.1 |
1379462400000 | 123.16 |
1379548800000 | 122.37 |
1379635200000 | 121.95 |
1379894400000 | 121.68 |
1379980800000 | 121.53 |
1380067200000 | 121.27 |
1380153600000 | 121.83 |
1380240000000 | 121.19 |
1380499200000 | 120.33 |
1380585600000 | 121.25 |
1380672000000 | 120.46 |
1380758400000 | 119.59 |
1380844800000 | 120.21 |
1381104000000 | 119.49 |
1381190400000 | 118.25 |
1381276800000 | 118.74 |
1381363200000 | 120.7 |
1381449600000 | 121.28 |
1381708800000 | 121.48 |
1381795200000 | 121.94 |
1381881600000 | 122.99 |
1381968000000 | 122.73 |
1382054400000 | 123.39 |
1382313600000 | 123.72 |
1382400000000 | 123.65 |
1382486400000 | 122.83 |
1382572800000 | 123.12 |
1382659200000 | 123.12 |
1382918400000 | 123.37 |
1383004800000 | 123.78 |
1383091200000 | 123.64 |
1383177600000 | 124.55 |
1383264000000 | 125.09 |
1383523200000 | 125.32 |
1383609600000 | 125.29 |
1383696000000 | 125.51 |
1383782400000 | 125.38 |
1383868800000 | 126.26 |
1384128000000 | 126.12 |
1384214400000 | 125.73 |
1384300800000 | 126.28 |
1384387200000 | 126.7 |
1384473600000 | 127.24 |
1384732800000 | 126.87 |
1384819200000 | 126.38 |
1384905600000 | 126.59 |
1384992000000 | 127.03 |
1385078400000 | 127 |
1385337600000 | 127.27 |
1385424000000 | 126.67 |
1385510400000 | 126.79 |
1385596800000 | 126.92 |
1385683200000 | 126.75 |
1385942400000 | 126.76 |
1386028800000 | 125.84 |
1386115200000 | 125.44 |
1386201600000 | 124.08 |
1386288000000 | 124.89 |
1386547200000 | 125 |
1386633600000 | 124.3 |
1386720000000 | 123.05 |
1386806400000 | 122.47 |
1386892800000 | 122.6 |
1387152000000 | 123.18 |
1387238400000 | 123 |
1387324800000 | 124.32 |
1387411200000 | 125.59 |
1387497600000 | 126.22 |
1387756800000 | 126.74 |
1387843200000 | 127.25 |
1388102400000 | 127.41 |
1388361600000 | 127.28 |
1388448000000 | 127.96 |
1388620800000 | 127.93 |
1388707200000 | 128.47 |
1388966400000 | 127.8 |
1389052800000 | 128.61 |
1389139200000 | 128.99 |
1389225600000 | 128.82 |
1389312000000 | 128.73 |
1389571200000 | 128.22 |
1389657600000 | 128.36 |
1389744000000 | 129.9 |
1389830400000 | 129.75 |
1389916800000 | 129.99 |
1390176000000 | 129.89 |
1390262400000 | 130.23 |
1390348800000 | 130.19 |
1390435200000 | 128.27 |
1390521600000 | 125.72 |
1390780800000 | 124.69 |
1390867200000 | 125.31 |
1390953600000 | 125.02 |
1391040000000 | 126 |
1391126400000 | 126.02 |
1391385600000 | 123.65 |
1391472000000 | 123.48 |
1391558400000 | 123.59 |
1391644800000 | 124.6 |
1391731200000 | 125.91 |
1391990400000 | 126.09 |
1392076800000 | 127.16 |
1392163200000 | 128.31 |
1392249600000 | 127.97 |
1392336000000 | 128.28 |
1392595200000 | 128.42 |
1392681600000 | 128.55 |
1392768000000 | 128.14 |
1392854400000 | 128.54 |
1392940800000 | 128.62 |
1393200000000 | 129.51 |
1393286400000 | 129.6 |
1393372800000 | 129.87 |
1393459200000 | 129.99 |
1393545600000 | 129.36 |
1393804800000 | 128.09 |
1393891200000 | 130.13 |
1393977600000 | 130.36 |
1394064000000 | 130.04 |
1394150400000 | 129.5 |
1394409600000 | 128.96 |
1394496000000 | 128.8 |
1394582400000 | 127.9 |
1394668800000 | 126.62 |
1394755200000 | 125.74 |
1395014400000 | 126.72 |
1395100800000 | 127.79 |
1395187200000 | 127.31 |
1395273600000 | 128.12 |
1395360000000 | 127.99 |
1395619200000 | 127.41 |
1395705600000 | 128.2 |
1395792000000 | 128.1 |
1395878400000 | 128.54 |
1395964800000 | 129.07 |
1396224000000 | 129.76 |
1396310400000 | 130.46 |
1396396800000 | 131.02 |
1396483200000 | 131.32 |
1396569600000 | 130.84 |
1396828800000 | 129.03 |
1396915200000 | 128.81 |
1397001600000 | 129.42 |
1397088000000 | 127.45 |
1397174400000 | 125.97 |
1397433600000 | 127.02 |
1397520000000 | 127.09 |
1397606400000 | 128.71 |
1397692800000 | 128.88 |
1398124800000 | 130.29 |
1398211200000 | 129.8 |
1398297600000 | 130.04 |
1398384000000 | 129.02 |
1398643200000 | 129.07 |
1398729600000 | 130.06 |
1398816000000 | 130.08 |
1398902400000 | 130.33 |
1398988800000 | 130.3 |
1399248000000 | 130.27 |
1399334400000 | 129.31 |
1399420800000 | 129.36 |
1399507200000 | 130.24 |
1399593600000 | 131.01 |
1399852800000 | 131.96 |
1399939200000 | 132.7 |
1400025600000 | 132.5 |
1400112000000 | 131.46 |
1400198400000 | 131.64 |
1400457600000 | 131.7 |
1400544000000 | 131.39 |
1400630400000 | 132.36 |
1400716800000 | 132.98 |
1400803200000 | 133.71 |
1401062400000 | 133.97 |
1401148800000 | 134.7 |
1401235200000 | 134.78 |
1401321600000 | 135.17 |
1401408000000 | 134.99 |
1401667200000 | 135.61 |
1401753600000 | 135.38 |
1401840000000 | 135.56 |
1401926400000 | 136.22 |
1402012800000 | 136.72 |
1402272000000 | 137.32 |
1402358400000 | 137.74 |
1402444800000 | 137.62 |
1402531200000 | 136.98 |
1402617600000 | 137.29 |
1402876800000 | 136.82 |
1402963200000 | 137.22 |
1403049600000 | 137.61 |
1403136000000 | 137.85 |
1403222400000 | 138.31 |
1403481600000 | 138.07 |
1403568000000 | 137.35 |
1403654400000 | 137.05 |
1403740800000 | 137.49 |
1403827200000 | 137.26 |
1404086400000 | 136.95 |
1404172800000 | 138.05 |
1404259200000 | 138.52 |
1404345600000 | 139.53 |
1404432000000 | 139.7 |
1404691200000 | 138.9 |
1404777600000 | 137.65 |
1404864000000 | 137.71 |
1404950400000 | 137.17 |
1405036800000 | 137.31 |
1405296000000 | 137.95 |
1405382400000 | 138.11 |
1405468800000 | 139.29 |
1405555200000 | 138.2 |
1405641600000 | 138.95 |
1405900800000 | 138.5 |
1405987200000 | 139.91 |
1406073600000 | 140.27 |
1406160000000 | 140.37 |
1406246400000 | 140.15 |
1406505600000 | 140.05 |
1406592000000 | 140.08 |
1406678400000 | 140.16 |
1406764800000 | 138.1 |
1406851200000 | 136.91 |
1407110400000 | 137.33 |
1407196800000 | 136.88 |
1407283200000 | 136.62 |
1407369600000 | 135.99 |
1407456000000 | 135.69 |
1407715200000 | 136.95 |
1407801600000 | 137.1 |
1407888000000 | 137.69 |
1407974400000 | 138.26 |
1408060800000 | 138.14 |
1408320000000 | 139.42 |
1408406400000 | 140.51 |
1408492800000 | 140.92 |
1408579200000 | 141.47 |
1408665600000 | 141.59 |
1408924800000 | 142.73 |
1409011200000 | 143.03 |
1409097600000 | 143.18 |
1409184000000 | 142.92 |
1409270400000 | 143.27 |
1409529600000 | 143.63 |
1409616000000 | 143.78 |
1409702400000 | 144.04 |
1409788800000 | 145.68 |
1409875200000 | 145.87 |
1410134400000 | 145.48 |
1410220800000 | 144.95 |
1410307200000 | 145.16 |
1410393600000 | 144.98 |
1410480000000 | 144.43 |
1410739200000 | 144.15 |
1410825600000 | 144.52 |
1410912000000 | 144.55 |
1410998400000 | 145.63 |
1411084800000 | 146.32 |
1411344000000 | 145.39 |
1411430400000 | 144.14 |
1411516800000 | 145.49 |
1411603200000 | 144.41 |
1411689600000 | 145.42 |
1411948800000 | 145.02 |
1412035200000 | 145.32 |
1412121600000 | 144.1 |
1412208000000 | 142.45 |
1412294400000 | 144.67 |
1412553600000 | 144.44 |
1412640000000 | 142.21 |
1412726400000 | 142.47 |
1412812800000 | 140.53 |
1412899200000 | 139.16 |
1413158400000 | 137.44 |
1413244800000 | 137.32 |
1413331200000 | 135.1 |
1413417600000 | 134.58 |
1413504000000 | 136.49 |
1413763200000 | 137.49 |
1413849600000 | 140.17 |
1413936000000 | 140.65 |
1414022400000 | 141.9 |
1414108800000 | 142.38 |
1414368000000 | 141.85 |
1414454400000 | 142.91 |
1414540800000 | 142.94 |
1414627200000 | 144.75 |
1414713600000 | 147.49 |
1414972800000 | 147.21 |
1415059200000 | 146.26 |
1415145600000 | 147.86 |
1415232000000 | 148.64 |
1415318400000 | 148.81 |
1415577600000 | 149.18 |
1415664000000 | 149.6 |
1415750400000 | 148.93 |
1415836800000 | 149.16 |
1415923200000 | 149.23 |
1416182400000 | 149.23 |
1416268800000 | 149.6 |
1416355200000 | 149.13 |
1416441600000 | 149.2 |
1416528000000 | 151.73 |
1416787200000 | 151.74 |
1416873600000 | 151.42 |
1416960000000 | 151.4 |
1417046400000 | 151.71 |
1417132800000 | 151.54 |
1417392000000 | 150.59 |
1417478400000 | 151.96 |
1417564800000 | 153.3 |
1417651200000 | 151.68 |
1417737600000 | 153.63 |
1417996800000 | 152.73 |
1418083200000 | 150.65 |
1418169600000 | 148.77 |
1418256000000 | 149.26 |
1418342400000 | 146.32 |
1418601600000 | 145.02 |
1418688000000 | 144.02 |
1418774400000 | 146.71 |
1418860800000 | 151.05 |
1418947200000 | 152.22 |
1419206400000 | 152.85 |
1419292800000 | 153.84 |
1419379200000 | 153.87 |
1419811200000 | 154.48 |
1419897600000 | 153.81 |
1419984000000 | 153.66 |
1420156800000 | 154.12 |
1420416000000 | 152.41 |
1420502400000 | 150.96 |
1420588800000 | 153.13 |
1420675200000 | 156.25 |
1420761600000 | 154.82 |
1421020800000 | 154.44 |
1421107200000 | 155.13 |
1421193600000 | 153.88 |
1421280000000 | 156.26 |
1421366400000 | 158.56 |
1421625600000 | 157.44 |
1421712000000 | 158.57 |
1421798400000 | 159.19 |
1421884800000 | 163.08 |
1421971200000 | 165.28 |
1422230400000 | 165.61 |
1422316800000 | 162.9 |
1422403200000 | 162.26 |
1422489600000 | 162.73 |
1422576000000 | 161.98 |
1422835200000 | 162.65 |
1422921600000 | 163.04 |
1423008000000 | 163.56 |
1423094400000 | 164.62 |
1423180800000 | 165.32 |
1423440000000 | 164.82 |
1423526400000 | 166.07 |
1423612800000 | 165.99 |
1423699200000 | 167.05 |
1423785600000 | 167.75 |
1424044800000 | 167.82 |
1424131200000 | 168.1 |
1424217600000 | 169.12 |
1424304000000 | 169.04 |
1424390400000 | 170.1 |
1424649600000 | 170.6 |
1424736000000 | 171.27 |
1424822400000 | 171.18 |
1424908800000 | 173.16 |
1424995200000 | 172.96 |
1425254400000 | 173.72 |
1425340800000 | 173.12 |
1425427200000 | 174.22 |
1425513600000 | 175.13 |
1425600000000 | 175.84 |
1425859200000 | 176.03 |
1425945600000 | 175.34 |
1426032000000 | 177.45 |
1426118400000 | 178.72 |
1426204800000 | 179.57 |
1426464000000 | 180.63 |
1426550400000 | 179.85 |
1426636800000 | 180.89 |
1426723200000 | 181.05 |
1426809600000 | 180.57 |
1427068800000 | 178.75 |
1427155200000 | 178.61 |
1427241600000 | 175.75 |
1427328000000 | 175.64 |
1427414400000 | 176.24 |
1427673600000 | 178.44 |
1427760000000 | 178.29 |
1427846400000 | 177.66 |
1427932800000 | 176.84 |
1428364800000 | 178.68 |
1428451200000 | 180.24 |
1428537600000 | 182.76 |
1428624000000 | 184.43 |
1428883200000 | 184.64 |
1428969600000 | 183.33 |
1429056000000 | 185.13 |
1429142400000 | 183.84 |
1429228800000 | 180.74 |
1429488000000 | 182.12 |
1429574400000 | 182.82 |
1429660800000 | 183.63 |
1429747200000 | 182.87 |
1429833600000 | 182.61 |
1430092800000 | 182.58 |
1430179200000 | 181.12 |
1430265600000 | 177.63 |
1430352000000 | 175.03 |
1430438400000 | 175.62 |
1430697600000 | 176.95 |
1430784000000 | 174.9 |
1430870400000 | 172.35 |
1430956800000 | 173.5 |
1431043200000 | 176.7 |
1431302400000 | 177.34 |
1431388800000 | 175.47 |
1431475200000 | 174.49 |
1431561600000 | 175.34 |
1431648000000 | 174.83 |
1431907200000 | 176.25 |
1431993600000 | 179.54 |
1432080000000 | 179.93 |
1432166400000 | 180.31 |
1432252800000 | 181.22 |
1432512000000 | 181.28 |
1432598400000 | 181.09 |
1432684800000 | 182.71 |
1432771200000 | 181.8 |
1432857600000 | 179.87 |
1433116800000 | 180.9 |
1433203200000 | 177.62 |
1433289600000 | 176.25 |
1433376000000 | 174.63 |
1433462400000 | 175.81 |
1433721600000 | 173.57 |
1433808000000 | 172.87 |
1433894400000 | 174.47 |
1433980800000 | 175.88 |
1434067200000 | 174.49 |
1434326400000 | 173.4 |
1434412800000 | 174.28 |
1434499200000 | 174.06 |
1434585600000 | 173.24 |
1434672000000 | 173.9 |
1434931200000 | 175.06 |
1435017600000 | 178.51 |
1435104000000 | 177.48 |
1435190400000 | 177.04 |
1435276800000 | 177.35 |
1435536000000 | 173.3 |
1435622400000 | 173.32 |
1435708800000 | 175.17 |
1435795200000 | 175.11 |
1435881600000 | 174.87 |
1436140800000 | 173.68 |
1436227200000 | 175.31 |
1436313600000 | 171.39 |
1436400000000 | 172.84 |
1436486400000 | 173.46 |
1436745600000 | 177.62 |
1436832000000 | 178.88 |
1436918400000 | 179.5 |
1437004800000 | 181.75 |
1437091200000 | 182.41 |
1437350400000 | 182.43 |
1437436800000 | 180.91 |
1437523200000 | 180.41 |
1437609600000 | 178.75 |
1437696000000 | 177.26 |
1437955200000 | 173.8 |
1438041600000 | 176.05 |
1438128000000 | 177.45 |
1438214400000 | 179.04 |
1438300800000 | 177.7 |
1438560000000 | 178.52 |
1438646400000 | 178.54 |
1438732800000 | 180.47 |
1438819200000 | 178.7 |
1438905600000 | 177.7 |
1439164800000 | 179.01 |
1439251200000 | 176.2 |
1439337600000 | 173.15 |
1439424000000 | 174.17 |
1439510400000 | 174.67 |
1439769600000 | 175.83 |
1439856000000 | 176.07 |
1439942400000 | 173.88 |
1440028800000 | 168.79 |
1440115200000 | 162.53 |
1440374400000 | 153.04 |
1440460800000 | 154.81 |
1440547200000 | 158.08 |
1440633600000 | 164.05 |
1440720000000 | 164.78 |
1440979200000 | 163.8 |
1441065600000 | 158.66 |
1441152000000 | 160.52 |
1441238400000 | 163.17 |
1441324800000 | 160.21 |
1441584000000 | 159.91 |
1441670400000 | 162.22 |
1441756800000 | 162.87 |
1441843200000 | 161.79 |
1441929600000 | 161.04 |
1442188800000 | 160.28 |
1442275200000 | 161.82 |
1442361600000 | 163.46 |
1442448000000 | 163.1 |
1442534400000 | 160.11 |
1442793600000 | 162.49 |
1442880000000 | 160.6 |
1442966400000 | 160.04 |
1443052800000 | 157.02 |
1443139200000 | 159.39 |
1443398400000 | 155.63 |
1443484800000 | 154.34 |
1443571200000 | 158.3 |
1443657600000 | 158.51 |
1443744000000 | 159.29 |
1444003200000 | 163.15 |
1444089600000 | 162.7 |
1444176000000 | 164.25 |
1444262400000 | 164.56 |
1444348800000 | 164.51 |
1444608000000 | 164.31 |
1444694400000 | 162.98 |
1444780800000 | 161.3 |
1444867200000 | 164.29 |
1444953600000 | 165.24 |
1445212800000 | 165.87 |
1445299200000 | 165.15 |
1445385600000 | 164.61 |
1445472000000 | 168.99 |
1445558400000 | 172.84 |
1445817600000 | 172.5 |
1445904000000 | 171.65 |
1445990400000 | 173.17 |
1446076800000 | 174.09 |
1446163200000 | 172.69 |
1446422400000 | 173.74 |
1446508800000 | 175.27 |
1446595200000 | 176.37 |
1446681600000 | 176.18 |
1446768000000 | 177.67 |
1447027200000 | 176.37 |
1447113600000 | 177.13 |
1447200000000 | 176.76 |
1447286400000 | 174.33 |
1447372800000 | 172.93 |
1447632000000 | 174.34 |
1447718400000 | 176.49 |
1447804800000 | 178.09 |
1447891200000 | 177.64 |
1447977600000 | 179.03 |
1448236800000 | 179.31 |
1448323200000 | 178.7 |
1448409600000 | 179.6 |
1448496000000 | 179.99 |
1448582400000 | 180.05 |
1448841600000 | 179.98 |
1448928000000 | 180.89 |
1449014400000 | 180.13 |
1449100800000 | 173.7 |
1449187200000 | 174.7 |
1449446400000 | 174.52 |
1449532800000 | 172.58 |
1449619200000 | 170.5 |
1449705600000 | 170.85 |
1449792000000 | 167.33 |
1450051200000 | 166.25 |
1450137600000 | 169.27 |
1450224000000 | 171.14 |
1450310400000 | 171.57 |
1450396800000 | 169.22 |
1450656000000 | 168.62 |
1450742400000 | 168.97 |
1450828800000 | 172.41 |
1450915200000 | 171.46 |
1451260800000 | 170.89 |
1451347200000 | 173.59 |
1451433600000 | 172.57 |
1451520000000 | 172.01 |
1451865600000 | 169.51 |
1451952000000 | 170.69 |
1452038400000 | 168.09 |
1452124800000 | 163.26 |
1452211200000 | 160.64 |
1452470400000 | 160.97 |
1452556800000 | 161.74 |
1452643200000 | 159.71 |
1452729600000 | 160.15 |
1452816000000 | 155.7 |
1453075200000 | 155.98 |
1453161600000 | 156.33 |
1453248000000 | 153.39 |
1453334400000 | 154.94 |
1453420800000 | 159.08 |
1453680000000 | 157.41 |
1453766400000 | 158.54 |
1453852800000 | 157.87 |
1453939200000 | 156.82 |
1454025600000 | 161.53 |
1454284800000 | 160.98 |
1454371200000 | 158.02 |
1454457600000 | 156.02 |
1454544000000 | 155.16 |
1454630400000 | 152.89 |
1454889600000 | 150.22 |
1454976000000 | 147 |
1455062400000 | 148.38 |
1455148800000 | 144.82 |
1455235200000 | 147.69 |
1455494400000 | 150.98 |
1455580800000 | 152.6 |
1455667200000 | 155.15 |
1455753600000 | 155.66 |
1455840000000 | 155.06 |
1456099200000 | 158.14 |
1456185600000 | 156.46 |
1456272000000 | 155.87 |
1456358400000 | 157.75 |
1456444800000 | 159.42 |
1456704000000 | 159.51 |
1456790400000 | 162.55 |
1456876800000 | 164.46 |
1456963200000 | 163.98 |
1457049600000 | 163.78 |
1457308800000 | 164.03 |
1457395200000 | 161.57 |
1457481600000 | 162.57 |
1457568000000 | 160.48 |
1457654400000 | 163.37 |
1457913600000 | 164.36 |
1458000000000 | 163.41 |
1458086400000 | 164.08 |
1458172800000 | 162.69 |
1458259200000 | 163.34 |
1458518400000 | 163.64 |
1458604800000 | 164.22 |
1458691200000 | 163.74 |
1458777600000 | 162.94 |
1459209600000 | 164.14 |
1459296000000 | 163.43 |
1459382400000 | 162.36 |
1459468800000 | 162.16 |
1459728000000 | 161.8 |
1459814400000 | 159.62 |
1459900800000 | 161.15 |
1459987200000 | 159.96 |
1460073600000 | 160.62 |
1460332800000 | 160.17 |
1460419200000 | 162.25 |
1460505600000 | 165.95 |
1460592000000 | 167.01 |
1460678400000 | 166.3 |
1460937600000 | 166.18 |
1461024000000 | 167.29 |
1461110400000 | 168.18 |
1461196800000 | 168.49 |
1461283200000 | 168.73 |
1461542400000 | 167.98 |
1461628800000 | 167.67 |
1461715200000 | 167.51 |
1461801600000 | 166.64 |
1461888000000 | 163.95 |
1462147200000 | 163.54 |
1462233600000 | 161.9 |
1462320000000 | 160.79 |
1462406400000 | 161.82 |
1462492800000 | 161.71 |
1462752000000 | 162.09 |
1462838400000 | 164.07 |
1462924800000 | 162.69 |
1463011200000 | 162.77 |
1463097600000 | 162.94 |
1463356800000 | 163.77 |
1463443200000 | 163.19 |
1463529600000 | 164.14 |
1463616000000 | 163.8 |
1463702400000 | 164.97 |
1463961600000 | 164.87 |
1464048000000 | 167.32 |
1464134400000 | 169.06 |
1464220800000 | 168.83 |
1464307200000 | 170.08 |
1464566400000 | 170.06 |
1464652800000 | 169.97 |
1464739200000 | 169.18 |
1464825600000 | 169.41 |
1464912000000 | 167.25 |
1465171200000 | 167.47 |
1465257600000 | 168.48 |
1465344000000 | 168.36 |
1465430400000 | 168.22 |
1465516800000 | 166.21 |
1465776000000 | 164.07 |
1465862400000 | 163.77 |
1465948800000 | 163.79 |
1466035200000 | 164.44 |
1466121600000 | 163.83 |
1466380800000 | 165.56 |
1466467200000 | 167.07 |
1466553600000 | 166.83 |
1466640000000 | 168.23 |
1466726400000 | 162.91 |
1466985600000 | 160.92 |
1467072000000 | 162.71 |
1467158400000 | 165.65 |
1467244800000 | 167.31 |
1467331200000 | 167.8 |
1467590400000 | 167.72 |
1467676800000 | 166.52 |
1467763200000 | 166.52 |
1467849600000 | 166.95 |
1467936000000 | 169.36 |
1468195200000 | 170.74 |
1468281600000 | 172.03 |
1468368000000 | 171.88 |
1468454400000 | 172.85 |
1468540800000 | 173.03 |
1468800000000 | 173.48 |
1468886400000 | 173.8 |
1468972800000 | 174.82 |
1469059200000 | 174.79 |
1469145600000 | 175.2 |
1469404800000 | 175.03 |
1469491200000 | 175.12 |
1469577600000 | 175.17 |
1469664000000 | 173.81 |
1469750400000 | 173.85 |
1470009600000 | 173.63 |
1470096000000 | 171.66 |
1470182400000 | 172.09 |
1470268800000 | 173.16 |
1470355200000 | 175.18 |
1470614400000 | 175.55 |
1470700800000 | 175.95 |
1470787200000 | 175.1 |
1470873600000 | 175.77 |
1470960000000 | 175.86 |
1471219200000 | 175.94 |
1471305600000 | 174.16 |
1471392000000 | 173.96 |
1471478400000 | 173.65 |
1471564800000 | 173.27 |
1471824000000 | 173.33 |
1471910400000 | 174.13 |
1471996800000 | 174.56 |
1472083200000 | 173.64 |
1472169600000 | 173.58 |
1472428800000 | 175.22 |
1472515200000 | 175.35 |
1472601600000 | 175.14 |
1472688000000 | 174.75 |
1472774400000 | 176.25 |
1473033600000 | 176.84 |
1473120000000 | 176.29 |
1473206400000 | 176.49 |
1473292800000 | 175.67 |
1473379200000 | 173.07 |
1473638400000 | 173.54 |
1473724800000 | 171.21 |
1473811200000 | 170.86 |
1473897600000 | 172.13 |
1473984000000 | 172.56 |
1474243200000 | 172.96 |
1474329600000 | 173.21 |
1474416000000 | 175.6 |
1474502400000 | 175.95 |
1474588800000 | 175.18 |
1474848000000 | 172.96 |
1474934400000 | 174.63 |
1475020800000 | 175.41 |
1475107200000 | 174.3 |
1475193600000 | 174.75 |
1475452800000 | 174.85 |
1475539200000 | 175.36 |
1475625600000 | 175.07 |
1475712000000 | 175.31 |
1475798400000 | 174.58 |
1476057600000 | 175.52 |
1476144000000 | 175.14 |
1476230400000 | 175.27 |
1476316800000 | 174.35 |
1476403200000 | 175.24 |
1476662400000 | 174.78 |
1476748800000 | 176.51 |
1476835200000 | 177.27 |
1476921600000 | 177.67 |
1477008000000 | 178.25 |
1477267200000 | 178.52 |
1477353600000 | 178.36 |
1477440000000 | 177.23 |
1477526400000 | 176.64 |
1477612800000 | 176 |
1477872000000 | 175.43 |
1477958400000 | 173.44 |
1478044800000 | 171.22 |
1478131200000 | 171.03 |
1478217600000 | 169.86 |
1478476800000 | 173.77 |
1478563200000 | 174.25 |
1478649600000 | 176.19 |
1478736000000 | 178.09 |
1478822400000 | 178.02 |
1479081600000 | 179.73 |
1479168000000 | 180.61 |
1479254400000 | 181.26 |
1479340800000 | 182.26 |
1479427200000 | 182.94 |
1479686400000 | 183.44 |
1479772800000 | 184.24 |
1479859200000 | 184.83 |
1479945600000 | 184.71 |
1480032000000 | 184.79 |
1480291200000 | 184.22 |
1480377600000 | 183.9 |
1480464000000 | 183.82 |
1480550400000 | 183.35 |
1480636800000 | 182.49 |
1480896000000 | 182.33 |
1480982400000 | 183.29 |
1481068800000 | 185.11 |
1481155200000 | 188.23 |
1481241600000 | 190.3 |
1481500800000 | 188.94 |
1481587200000 | 189.89 |
1481673600000 | 188.7 |
1481760000000 | 191.82 |
1481846400000 | 191.94 |
1482105600000 | 191.89 |
1482192000000 | 193.22 |
1482278400000 | 192.1 |
1482364800000 | 191.45 |
1482451200000 | 191.53 |
1482796800000 | 191.77 |
1482883200000 | 191.97 |
1482969600000 | 190.5 |
1483056000000 | 189.31 |
1483315200000 | 189.54 |
1483401600000 | 192.97 |
1483488000000 | 193.21 |
1483574400000 | 191.97 |
1483660800000 | 192.48 |
1483920000000 | 192.24 |
1484006400000 | 191.91 |
1484092800000 | 193.93 |
1484179200000 | 191.25 |
1484265600000 | 192.28 |
1484524800000 | 192.12 |
1484611200000 | 190.43 |
1484697600000 | 190.73 |
1484784000000 | 191.15 |
1484870400000 | 190.68 |
1485129600000 | 189.34 |
1485216000000 | 190.08 |
1485302400000 | 191.94 |
1485388800000 | 193.08 |
1485475200000 | 192.43 |
1485734400000 | 191.56 |
1485820800000 | 189.54 |
1485907200000 | 190.59 |
1485993600000 | 189.88 |
1486080000000 | 191.27 |
1486339200000 | 191.36 |
1486425600000 | 192.21 |
1486512000000 | 192.46 |
1486598400000 | 193.77 |
1486684800000 | 195.31 |
1486944000000 | 196.58 |
1487030400000 | 197.35 |
1487116800000 | 198.36 |
1487203200000 | 196.93 |
1487289600000 | 197.67 |
1487548800000 | 197.87 |
1487635200000 | 200.02 |
1487721600000 | 199.86 |
1487808000000 | 199.28 |
1487894400000 | 199.15 |
1488153600000 | 198.37 |
1488240000000 | 197.8 |
1488326400000 | 200.97 |
1488412800000 | 200.76 |
1488499200000 | 200.11 |
1488758400000 | 199.13 |
1488844800000 | 198.86 |
1488931200000 | 198.77 |
1489017600000 | 198.47 |
1489104000000 | 198.21 |
1489363200000 | 198.47 |
1489449600000 | 198.14 |
1489536000000 | 199.52 |
1489622400000 | 198.89 |
1489708800000 | 198.68 |
1489968000000 | 198.27 |
1490054400000 | 195.76 |
1490140800000 | 195.47 |
1490227200000 | 196.07 |
1490313600000 | 195.88 |
1490572800000 | 194.38 |
1490659200000 | 196.23 |
1490745600000 | 198.26 |
1490832000000 | 198.95 |
1490918400000 | 199.01 |
1491177600000 | 199.31 |
1491264000000 | 199.23 |
1491350400000 | 198.8 |
1491436800000 | 198.99 |
1491523200000 | 199.65 |
1491782400000 | 200.21 |
1491868800000 | 199.83 |
1491955200000 | 199.45 |
1492041600000 | 198.34 |
1492473600000 | 197.42 |
1492560000000 | 197.02 |
1492646400000 | 197.38 |
1492732800000 | 198.35 |
1492992000000 | 198.38 |
1493078400000 | 198.36 |
1493164800000 | 199.38 |
1493251200000 | 199.5 |
1493337600000 | 198.77 |
1493596800000 | 198.77 |
1493683200000 | 199.53 |
1493769600000 | 199.1 |
1493856000000 | 198.79 |
1493942400000 | 199.11 |
1494201600000 | 200.31 |
1494288000000 | 200.66 |
1494374400000 | 201.42 |
1494460800000 | 201.01 |
1494547200000 | 200.22 |
1494806400000 | 200.12 |
1494892800000 | 198.84 |
1494979200000 | 195.33 |
1495065600000 | 195.5 |
1495152000000 | 195.73 |
1495411200000 | 195.85 |
1495497600000 | 196.37 |
1495584000000 | 197.23 |
1495670400000 | 197.39 |
1495756800000 | 197.66 |
1496016000000 | 197.72 |
1496102400000 | 197.58 |
1496188800000 | 196.62 |
1496275200000 | 198.17 |
1496361600000 | 198.64 |
1496620800000 | 198.69 |
1496707200000 | 197.83 |
1496793600000 | 198.02 |
1496880000000 | 198.39 |
1496966400000 | 198.9 |
1497225600000 | 198.17 |
1497312000000 | 199.19 |
1497398400000 | 198.14 |
1497484800000 | 198.83 |
1497571200000 | 198.63 |
1497830400000 | 200.57 |
1497916800000 | 199.87 |
1498003200000 | 199.32 |
1498089600000 | 199.31 |
1498176000000 | 198.9 |
1498435200000 | 199.11 |
1498521600000 | 196.71 |
1498608000000 | 196.88 |
1498694400000 | 194.66 |
1498780800000 | 194.69 |
1499040000000 | 195.75 |
1499126400000 | 195.87 |
1499212800000 | 196.38 |
1499299200000 | 193.98 |
1499385600000 | 194.56 |
1499644800000 | 195.06 |
1499731200000 | 194.41 |
1499817600000 | 196.16 |
1499904000000 | 196.9 |
1499990400000 | 197.32 |
1500249600000 | 197 |
1500336000000 | 195.2 |
1500422400000 | 197.1 |
1500508800000 | 195.66 |
1500595200000 | 194.76 |
1500854400000 | 194.64 |
1500940800000 | 194.98 |
1501027200000 | 195.57 |
1501113600000 | 195.2 |
1501200000000 | 193.64 |
1501459200000 | 193.13 |
1501545600000 | 193.74 |
1501632000000 | 193 |
1501718400000 | 192.53 |
1501804800000 | 194.53 |
1502064000000 | 194.25 |
1502150400000 | 194.74 |
1502236800000 | 194.14 |
1502323200000 | 192.06 |
1502409600000 | 191.1 |
1502668800000 | 192.65 |
1502755200000 | 193.35 |
1502841600000 | 194.11 |
1502928000000 | 191.8 |
1503014400000 | 191.07 |
1503273600000 | 190.15 |
1503360000000 | 192.23 |
1503446400000 | 191.15 |
1503532800000 | 191 |
1503619200000 | 190.5 |
1503878400000 | 189.37 |
1503964800000 | 188.13 |
1504051200000 | 190.14 |
1504137600000 | 191.8 |
1504224000000 | 192.63 |
1504483200000 | 191.85 |
1504569600000 | 190.89 |
1504656000000 | 191.1 |
1504742400000 | 190.59 |
1504828800000 | 190.42 |
1505088000000 | 192.65 |
1505174400000 | 193.86 |
1505260800000 | 194.35 |
1505347200000 | 194.74 |
1505433600000 | 193.65 |
1505692800000 | 194.06 |
1505779200000 | 194.28 |
1505865600000 | 194.29 |
1505952000000 | 194.61 |
1506038400000 | 194.34 |
1506297600000 | 195.41 |
1506384000000 | 196.45 |
1506470400000 | 197.66 |
1506556800000 | 197.31 |
1506643200000 | 197.56 |
1506902400000 | 199.38 |
1506988800000 | 199.63 |
1507075200000 | 199.66 |
1507161600000 | 200.96 |
1507248000000 | 200.48 |
1507507200000 | 200.25 |
1507593600000 | 199.74 |
1507680000000 | 199.51 |
1507766400000 | 199.4 |
1507852800000 | 200.17 |
1508112000000 | 201.06 |
1508198400000 | 201.48 |
1508284800000 | 201.36 |
1508371200000 | 200.33 |
1508457600000 | 201.58 |
1508716800000 | 201.74 |
1508803200000 | 201.62 |
1508889600000 | 200.02 |
1508976000000 | 202.06 |
1509062400000 | 205.08 |
1509321600000 | 204.39 |
1509408000000 | 204.24 |
1509494400000 | 205.33 |
1509580800000 | 204.53 |
1509667200000 | 205.71 |
1509926400000 | 206.43 |
1510012800000 | 206.59 |
1510099200000 | 206.83 |
1510185600000 | 205.35 |
1510272000000 | 204.57 |
1510531200000 | 204.01 |
1510617600000 | 202.08 |
1510704000000 | 200.19 |
1510790400000 | 202.25 |
1510876800000 | 201.94 |
1511136000000 | 202.78 |
1511222400000 | 204.31 |
1511308800000 | 203.65 |
1511395200000 | 203.04 |
1511481600000 | 202.06 |
1511740800000 | 201.93 |
1511827200000 | 203.78 |
1511913600000 | 204.06 |
1512000000000 | 204 |
1512086400000 | 204.17 |
1512345600000 | 204.54 |
1512432000000 | 204.21 |
1512518400000 | 204.16 |
1512604800000 | 204.71 |
1512691200000 | 206.45 |
1512950400000 | 206.54 |
1513036800000 | 207.88 |
1513123200000 | 207.5 |
1513209600000 | 206.6 |
1513296000000 | 207.45 |
1513555200000 | 208.62 |
1513641600000 | 207.94 |
1513728000000 | 206.68 |
1513814400000 | 207.63 |
1513900800000 | 208 |
1514332800000 | 207.38 |
1514419200000 | 207.02 |
1514505600000 | 205.52 |
1514851200000 | 206.21 |
1514937600000 | 207.52 |
1515024000000 | 208.46 |
1515110400000 | 210.47 |
1515369600000 | 211.62 |
1515456000000 | 212.92 |
1515542400000 | 212.08 |
1515628800000 | 211.85 |
1515715200000 | 211.42 |
1515974400000 | 210.12 |
1516060800000 | 210.36 |
1516147200000 | 211.13 |
1516233600000 | 210.93 |
1516320000000 | 212.23 |
1516579200000 | 213.08 |
1516665600000 | 213.38 |
1516752000000 | 212.09 |
1516838400000 | 210.14 |
1516924800000 | 212.65 |
1517184000000 | 212.62 |
1517270400000 | 209.76 |
1517356800000 | 208.8 |
1517443200000 | 208.68 |
1517529600000 | 205.45 |
1517788800000 | 199.57 |
1517875200000 | 200.08 |
1517961600000 | 201.19 |
1518048000000 | 196.62 |
1518134400000 | 197.12 |
1518393600000 | 199.05 |
1518480000000 | 198.21 |
1518566400000 | 199.85 |
1518652800000 | 201.06 |
1518739200000 | 202.24 |
1518998400000 | 202.94 |
1519084800000 | 203.01 |
1519171200000 | 202.66 |
1519257600000 | 202.61 |
1519344000000 | 205.18 |
1519603200000 | 207.17 |
1519689600000 | 206.3 |
1519776000000 | 204.92 |
1519862400000 | 202.57 |
1519948800000 | 200.32 |
1520208000000 | 201.55 |
1520294400000 | 201.65 |
1520380800000 | 201.48 |
1520467200000 | 203.58 |
1520553600000 | 205.98 |
1520812800000 | 206.63 |
1520899200000 | 204.43 |
1520985600000 | 204.12 |
1521072000000 | 204.69 |
1521158400000 | 205.49 |
1521417600000 | 202.48 |
1521504000000 | 203.49 |
1521590400000 | 203.39 |
1521676800000 | 199.4 |
1521763200000 | 194.96 |
1522022400000 | 196.69 |
1522108800000 | 196.27 |
1522195200000 | 196.23 |
1522281600000 | 198.73 |
1522713600000 | 197.45 |
1522800000000 | 198.21 |
1522886400000 | 201.24 |
1522972800000 | 198.18 |
1523232000000 | 198.29 |
1523318400000 | 200.5 |
1523404800000 | 199.24 |
1523491200000 | 201.15 |
1523577600000 | 200.86 |
1523836800000 | 201.26 |
1523923200000 | 203.2 |
1524009600000 | 203.52 |
1524096000000 | 203.12 |
1524182400000 | 202.96 |
1524441600000 | 203.65 |
1524528000000 | 202.37 |
1524614400000 | 202.52 |
1524700800000 | 205.12 |
1524787200000 | 205.77 |
1525046400000 | 205.24 |
1525132800000 | 206.61 |
1525219200000 | 206.52 |
1525305600000 | 206.15 |
1525392000000 | 208.31 |
1525651200000 | 209.39 |
1525737600000 | 210.35 |
1525824000000 | 211.77 |
1525910400000 | 212.76 |
1525996800000 | 212.67 |
1526256000000 | 212.72 |
1526342400000 | 212.98 |
1526428800000 | 214.69 |
1526515200000 | 214.99 |
1526601600000 | 214.95 |
1526860800000 | 216.25 |
1526947200000 | 215.74 |
1527033600000 | 216.3 |
1527120000000 | 215.44 |
1527206400000 | 216.03 |
1527465600000 | 216.28 |
1527552000000 | 214.91 |
1527638400000 | 215.63 |
1527724800000 | 213.85 |
1527811200000 | 215.72 |
1528070400000 | 216.52 |
1528156800000 | 216.82 |
1528243200000 | 216.6 |
1528329600000 | 215.89 |
1528416000000 | 216.94 |
1528675200000 | 216.95 |
1528761600000 | 217.47 |
1528848000000 | 217.23 |
1528934400000 | 219.7 |
1529020800000 | 219.43 |
1529280000000 | 218.61 |
1529366400000 | 217.97 |
1529452800000 | 218.37 |
1529539200000 | 216.68 |
1529625600000 | 216.97 |
1529884800000 | 212.96 |
1529971200000 | 213.67 |
1530057600000 | 213.64 |
1530144000000 | 214.21 |
1530230400000 | 213.44 |
1530489600000 | 213.78 |
1530576000000 | 212.96 |
1530662400000 | 213.02 |
1530748800000 | 213.35 |
1530835200000 | 214.17 |
1531094400000 | 216.09 |
1531180800000 | 217.18 |
1531267200000 | 215.22 |
1531353600000 | 217.31 |
1531440000000 | 218.12 |
1531699200000 | 217.25 |
1531785600000 | 218.24 |
1531872000000 | 219.38 |
1531958400000 | 219.18 |
1532044800000 | 217.86 |
1532304000000 | 217.91 |
1532390400000 | 219.02 |
1532476800000 | 220.81 |
1532563200000 | 221.05 |
1532649600000 | 220.59 |
1532908800000 | 218.66 |
1532995200000 | 219.24 |
1533081600000 | 219.51 |
1533168000000 | 220.42 |
1533254400000 | 221.6 |
1533513600000 | 222.37 |
1533600000000 | 222.76 |
1533686400000 | 222.56 |
1533772800000 | 223.04 |
1533859200000 | 223.28 |
1534118400000 | 222.2 |
1534204800000 | 224.15 |
1534291200000 | 223.03 |
1534377600000 | 222.98 |
1534464000000 | 223.33 |
1534723200000 | 223.61 |
1534809600000 | 222.73 |
1534896000000 | 221.83 |
1534982400000 | 221.59 |
1535068800000 | 221.97 |
1535328000000 | 223.12 |
1535414400000 | 222.65 |
1535500800000 | 223.92 |
1535587200000 | 223.72 |
1535673600000 | 223.66 |
1535932800000 | 223.54 |
1536019200000 | 223.78 |
1536105600000 | 221.19 |
1536192000000 | 220.14 |
1536278400000 | 220.34 |
1536537600000 | 220.48 |
1536624000000 | 221.41 |
1536710400000 | 221.08 |
1536796800000 | 221.26 |
1536883200000 | 221.89 |
1537142400000 | 220.78 |
1537228800000 | 221.83 |
1537315200000 | 223.1 |
1537401600000 | 223.42 |
1537488000000 | 223.7 |
1537747200000 | 222.6 |
1537833600000 | 222.92 |
1537920000000 | 223.37 |
1538006400000 | 224.54 |
1538092800000 | 225.14 |
1538352000000 | 226.14 |
1538438400000 | 226.07 |
1538524800000 | 226.34 |
1538611200000 | 224.7 |
1538697600000 | 223.31 |
1538956800000 | 223.04 |
1539043200000 | 222.55 |
1539129600000 | 216.27 |
1539216000000 | 211.23 |
1539302400000 | 213.25 |
1539561600000 | 211.68 |
1539648000000 | 215.56 |
1539734400000 | 216.4 |
1539820800000 | 214.48 |
1539907200000 | 213.98 |
1540166400000 | 213.63 |
1540252800000 | 211.59 |
1540339200000 | 207.91 |
1540425600000 | 209.92 |
1540512000000 | 207.59 |
1540771200000 | 206.68 |
1540857600000 | 209.35 |
1540944000000 | 212.8 |
1541030400000 | 213.57 |
1541116800000 | 213.68 |
1541376000000 | 213.39 |
1541462400000 | 214.12 |
1541548800000 | 216.72 |
1541635200000 | 217.53 |
1541721600000 | 216.86 |
1541980800000 | 215.2 |
1542067200000 | 214.41 |
1542153600000 | 212.74 |
1542240000000 | 213.8 |
1542326400000 | 212.92 |
1542585600000 | 209.47 |
1542672000000 | 206.73 |
1542758400000 | 208.09 |
1542844800000 | 207.86 |
1542931200000 | 208.14 |
1543190400000 | 210.8 |
1543276800000 | 211.82 |
1543363200000 | 215.21 |
1543449600000 | 213.68 |
1543536000000 | 215.57 |
1543795200000 | 217.82 |
1543881600000 | 212.56 |
1543968000000 | 211.81 |
1544054400000 | 209.13 |
1544140800000 | 206.25 |
1544400000000 | 205.02 |
1544486400000 | 206.13 |
1544572800000 | 207.75 |
1544659200000 | 207.95 |
1544745600000 | 205.64 |
1545004800000 | 202.13 |
1545091200000 | 201 |
1545177600000 | 198.52 |
1545264000000 | 195.3 |
1545350400000 | 192.46 |
1545609600000 | 189.38 |
1545868800000 | 195.63 |
1545955200000 | 196.05 |
1546214400000 | 197.51 |
1546387200000 | 198.54 |
1546473600000 | 195.08 |
1546560000000 | 200 |
1546819200000 | 201.06 |
1546905600000 | 203.01 |
1546992000000 | 203.55 |
1547078400000 | 203.95 |
1547164800000 | 204.7 |
1547424000000 | 204 |
1547510400000 | 206.24 |
1547596800000 | 207.28 |
1547683200000 | 208.43 |
1547769600000 | 211.29 |
1548028800000 | 211.34 |
1548115200000 | 209.27 |
1548201600000 | 208.92 |
1548288000000 | 209.81 |
1548374400000 | 211.04 |
1548633600000 | 208.96 |
1548720000000 | 209.25 |
1548806400000 | 211.19 |
1548892800000 | 212.2 |
1548979200000 | 212.4 |
1549238400000 | 213.96 |
1549324800000 | 215.73 |
1549411200000 | 215.95 |
1549497600000 | 214.15 |
1549584000000 | 213.89 |
1549843200000 | 214.98 |
1549929600000 | 217.03 |
1550016000000 | 218.19 |
1550102400000 | 218 |
1550188800000 | 220.2 |
1550448000000 | 220.12 |
1550534400000 | 219.92 |
1550620800000 | 220.38 |
1550707200000 | 219.85 |
1550793600000 | 220.99 |
1551052800000 | 221.43 |
1551139200000 | 221.28 |
1551225600000 | 220.81 |
1551312000000 | 220.02 |
1551398400000 | 221.14 |
1551657600000 | 221.86 |
1551744000000 | 221.82 |
1551830400000 | 220.6 |
1551916800000 | 220.45 |
1552003200000 | 219.17 |
1552262400000 | 221.99 |
1552348800000 | 222.06 |
1552435200000 | 222.7 |
1552521600000 | 222.98 |
1552608000000 | 223.9 |
1552867200000 | 224.67 |
1552953600000 | 224.87 |
1553040000000 | 223.85 |
1553126400000 | 225.38 |
1553212800000 | 223.46 |
1553472000000 | 221.72 |
1553558400000 | 224.3 |
1553644800000 | 224.19 |
1553731200000 | 224.67 |
1553817600000 | 226.25 |
1554076800000 | 229.07 |
1554163200000 | 229.78 |
1554249600000 | 230.45 |
1554336000000 | 230.61 |
1554422400000 | 231.27 |
1554681600000 | 230.88 |
1554768000000 | 229.7 |
1554854400000 | 230.8 |
1554940800000 | 230.25 |
1555027200000 | 230.64 |
1555286400000 | 231.06 |
1555372800000 | 231.44 |
1555459200000 | 231.18 |
1555545600000 | 232.32 |
1555977600000 | 234.59 |
1556064000000 | 234.11 |
1556150400000 | 235.04 |
1556236800000 | 235.52 |
1556496000000 | 235.69 |
1556582400000 | 235.26 |
1556668800000 | 233.72 |
1556755200000 | 234.03 |
1556841600000 | 235.74 |
1557100800000 | 234.47 |
1557187200000 | 231.32 |
1557273600000 | 230.66 |
1557360000000 | 228.72 |
1557446400000 | 229.18 |
1557705600000 | 224.89 |
1557792000000 | 226.94 |
1557878400000 | 228.37 |
1557964800000 | 230.73 |
1558051200000 | 230.11 |
1558310400000 | 228.72 |
1558396800000 | 229.82 |
1558483200000 | 229.73 |
1558569600000 | 227.14 |
1558656000000 | 226.92 |
1558915200000 | 227.32 |
1559001600000 | 226.61 |
1559088000000 | 225.2 |
1559174400000 | 225.79 |
1559260800000 | 223.27 |
1559520000000 | 221.86 |
1559606400000 | 224.77 |
1559692800000 | 226.25 |
1559779200000 | 226.72 |
1559865600000 | 228.17 |
1560124800000 | 229.68 |
1560211200000 | 230.32 |
1560297600000 | 229.59 |
1560384000000 | 230.81 |
1560470400000 | 231.14 |
1560729600000 | 231.08 |
1560816000000 | 234.04 |
1560902400000 | 234.73 |
1560988800000 | 235.51 |
1561075200000 | 234.28 |
1561334400000 | 232.91 |
1561420800000 | 231.44 |
1561507200000 | 231.13 |
1561593600000 | 232.35 |
1561680000000 | 233.26 |
1561939200000 | 236.24 |
1562025600000 | 237.49 |
1562112000000 | 239.34 |
1562198400000 | 239.58 |
1562284800000 | 239.77 |
1562544000000 | 238.69 |
1562630400000 | 238.76 |
1562716800000 | 238.68 |
1562803200000 | 239.17 |
1562889600000 | 240.09 |
1563148800000 | 240.12 |
1563235200000 | 240.3 |
1563321600000 | 239.18 |
1563408000000 | 239.11 |
1563494400000 | 238.73 |
1563753600000 | 239.13 |
1563840000000 | 242 |
1563926400000 | 243.13 |
1564012800000 | 241.59 |
1564099200000 | 243.06 |
1564358400000 | 242.53 |
1564444800000 | 241.46 |
1564531200000 | 239.89 |
1564617600000 | 240.04 |
1564704000000 | 236.36 |
1564963200000 | 228.82 |
1565049600000 | 229.95 |
1565136000000 | 230.06 |
1565222400000 | 234 |
1565308800000 | 232.79 |
1565568000000 | 230.51 |
1565654400000 | 232.93 |
1565740800000 | 228.66 |
1565827200000 | 229.02 |
1565913600000 | 231.97 |
1566172800000 | 234.77 |
1566259200000 | 233.7 |
1566345600000 | 235.32 |
1566432000000 | 235.11 |
1566518400000 | 230.63 |
1566777600000 | 231.58 |
1566864000000 | 231.97 |
1566950400000 | 233.22 |
1567036800000 | 235.76 |
1567123200000 | 237.63 |
1567382400000 | 238.34 |
1567468800000 | 237.37 |
1567555200000 | 238.48 |
1567641600000 | 241.13 |
1567728000000 | 241.61 |
1567987200000 | 241.37 |
1568073600000 | 241.61 |
1568160000000 | 244.16 |
1568246400000 | 244.34 |
1568332800000 | 243.82 |
1568592000000 | 244.59 |
1568678400000 | 244.11 |
1568764800000 | 243.75 |
1568851200000 | 244.33 |
1568937600000 | 244.56 |
1569196800000 | 244.43 |
1569283200000 | 243.08 |
1569369600000 | 244.01 |
1569456000000 | 244.33 |
1569542400000 | 243.49 |
1569801600000 | 244.98 |
1569888000000 | 242.3 |
1569974400000 | 237.53 |
1570060800000 | 237.79 |
1570147200000 | 240.36 |
1570406400000 | 239.86 |
1570492800000 | 237.72 |
1570579200000 | 238.78 |
1570665600000 | 239.51 |
1570752000000 | 242.45 |
1571011200000 | 242.29 |
1571097600000 | 244.54 |
1571184000000 | 244.06 |
1571270400000 | 243.33 |
1571356800000 | 242.29 |
1571616000000 | 243.71 |
1571702400000 | 243.3 |
1571788800000 | 244.02 |
1571875200000 | 245.14 |
1571961600000 | 246.33 |
1572220800000 | 247.33 |
1572307200000 | 246.96 |
1572393600000 | 247.31 |
1572480000000 | 246.27 |
1572566400000 | 247.98 |
1572825600000 | 249.33 |
1572912000000 | 250.87 |
1572998400000 | 251.06 |
1573084800000 | 252.5 |
1573171200000 | 253.26 |
1573430400000 | 252.73 |
1573516800000 | 253.65 |
1573603200000 | 253.51 |
1573689600000 | 253.35 |
1573776000000 | 254.13 |
1574035200000 | 253.91 |
1574121600000 | 253.98 |
1574208000000 | 253.14 |
1574294400000 | 252.37 |
1574380800000 | 253.7 |
1574640000000 | 256.2 |
1574726400000 | 256.68 |
1574812800000 | 257.93 |
1574899200000 | 257.67 |
1574985600000 | 256.15 |
1575244800000 | 253.5 |
1575331200000 | 251.77 |
1575417600000 | 253.01 |
1575504000000 | 253.24 |
1575590400000 | 256.23 |
1575849600000 | 255.37 |
1575936000000 | 254.62 |
1576022400000 | 255.24 |
1576108800000 | 256.16 |
1576195200000 | 257.08 |
1576454400000 | 259.07 |
1576540800000 | 258.51 |
1576627200000 | 258.77 |
1576713600000 | 259.7799 |
1576800000000 | 261.5899 |
1577059200000 | 261.61 |
1577145600000 | 261.74 |
1577404800000 | 261.61 |
1577664000000 | 259.43 |
1577750400000 | 259.49 |
1577923200000 | 262.12 |
1578009600000 | 261.42 |
1578268800000 | 260.86 |
1578355200000 | 261.85 |
1578441600000 | 262.82 |
1578528000000 | 264.76 |
1578614400000 | 264.31 |
1578873600000 | 264.92 |
1578960000000 | 265.35 |
1579046400000 | 264.9 |
1579132800000 | 266.64 |
1579219200000 | 268.7799 |
1579478400000 | 269.04 |
1579564800000 | 268.04 |
1579651200000 | 268.7799 |
1579737600000 | 268.9 |
1579824000000 | 268.21 |
1580083200000 | 263.97 |
1580169600000 | 266.06 |
1580256000000 | 266.16 |
1580342400000 | 265 |
1580428800000 | 260.77 |
1580688000000 | 262.35 |
1580774400000 | 266.66 |
1580860800000 | 269.91 |
1580947200000 | 271.91 |
1581033600000 | 271.02 |
1581292800000 | 272.92 |
1581379200000 | 274.05 |
1581465600000 | 276.26 |
1581552000000 | 276.97 |
1581638400000 | 277.2 |
1581897600000 | 277.46 |
1581984000000 | 276.57 |
1582070400000 | 278.63 |
1582156800000 | 276.98 |
1582243200000 | 273.65 |
1582502400000 | 265.37 |
1582588800000 | 258.24 |
1582675200000 | 256.97 |
1582761600000 | 245.23 |
1582848000000 | 241.31 |
1583107200000 | 245.78 |
1583193600000 | 241.38 |
1583280000000 | 248.78 |
1583366400000 | 242.61 |
1583452800000 | 235.21 |
1583712000000 | 216.51 |
1583798400000 | 223.93 |
1583884800000 | 216.98 |
1583971200000 | 199.24 |
1584057600000 | 210.51 |
1584316800000 | 189.75 |
1584403200000 | 199.96 |
1584489600000 | 192.47 |
1584576000000 | 196.6399 |
1584662400000 | 192.51 |
1584921600000 | 186.1 |
1585008000000 | 201.36 |
1585094400000 | 205.65 |
1585180800000 | 211.73 |
1585267200000 | 206 |
1585526400000 | 211.58 |
1585612800000 | 210.75 |
1585699200000 | 203.73 |
1585785600000 | 207.05 |
1585872000000 | 205.31 |
1586131200000 | 217.41 |
1586217600000 | 217.35 |
1586304000000 | 222.65 |
1586390400000 | 224.36 |
1586822400000 | 228.3 |
1586908800000 | 224.47 |
1586995200000 | 226.22 |
1587081600000 | 231.31 |
1587340800000 | 229.11 |
1587427200000 | 222.42 |
1587513600000 | 227.17 |
1587600000000 | 227.99 |
1587686400000 | 229.83 |
1587945600000 | 233.4 |
1588032000000 | 233.59 |
1588118400000 | 238.61 |
1588204800000 | 234.77 |
1588291200000 | 228.29 |
1588550400000 | 229.37 |
1588636800000 | 233.46 |
1588723200000 | 233.57 |
1588809600000 | 236.34 |
1588896000000 | 238.41 |
1589155200000 | 239.49 |
1589241600000 | 235.49 |
1589328000000 | 232.35 |
1589414400000 | 232.86 |
1589500800000 | 233.9 |
1589760000000 | 239.82 |
1589846400000 | 237.4 |
1589932800000 | 240.06 |
1590019200000 | 239.01 |
1590105600000 | 239.88 |
1590364800000 | 241.12 |
1590451200000 | 242.69 |
1590537600000 | 245.18 |
1590624000000 | 244.82 |
1590710400000 | 243.45 |
1590969600000 | 245.01 |
1591056000000 | 246.69 |
1591142400000 | 249.78 |
1591228800000 | 246.74 |
1591315200000 | 252.71 |
1591574400000 | 255.14 |
1591660800000 | 252.88 |
1591747200000 | 252.21 |
1591833600000 | 239.36 |
1591920000000 | 243.18 |
1592179200000 | 243.12 |
1592265600000 | 249.53 |
1592352000000 | 249.86 |
1592438400000 | 249.72 |
1592524800000 | 249.98 |
1592784000000 | 249.53 |
1592870400000 | 249.94 |
1592956800000 | 245.05 |
1593043200000 | 247.87 |
1593129600000 | 244.38 |
1593388800000 | 245.22 |
1593475200000 | 248.52 |
1593561600000 | 248.98 |
1593648000000 | 251.58 |
1593734400000 | 251.19 |
1593993600000 | 253.93 |
1594080000000 | 252.35 |
1594166400000 | 252.45 |
1594252800000 | 252.19 |
1594339200000 | 253.46 |
1594598400000 | 251.67 |
1594684800000 | 252.67 |
1594771200000 | 255.46 |
1594857600000 | 253.86 |
1594944000000 | 254.54 |
1595203200000 | 256.5899 |
1595289600000 | 256.38 |
1595376000000 | 254.64 |
1595462400000 | 252.46 |
1595548800000 | 250 |
1595808000000 | 249.19 |
1595894400000 | 248.83 |
1595980800000 | 249.98 |
1596067200000 | 247.87 |
1596153600000 | 247.41 |
1596412800000 | 251.53 |
1596499200000 | 252.59 |
1596585600000 | 251.95 |
1596672000000 | 253.24 |
1596758400000 | 253.76 |
1597017600000 | 254.55 |
1597104000000 | 254.54 |
1597190400000 | 257.24 |
1597276800000 | 256.62 |
1597363200000 | 256.18 |
1597622400000 | 256.52 |
1597708800000 | 256.06 |
1597795200000 | 256.02 |
1597881600000 | 256.79 |
1597968000000 | 258.48 |
1598227200000 | 260.3 |
1598313600000 | 260.8399 |
1598400000000 | 263.73 |
1598486400000 | 263.93 |
1598572800000 | 263.1 |
1598832000000 | 261.76 |
1598918400000 | 263 |
1599004800000 | 268.36 |
1599091200000 | 261.16 |
1599177600000 | 259.06 |
1599436800000 | 259.39 |
1599523200000 | 254.41 |
1599609600000 | 258.23 |
1599696000000 | 254.34 |
1599782400000 | 255.16 |
1600041600000 | 257.39 |
1600128000000 | 259.11 |
1600214400000 | 259.14 |
1600300800000 | 257.45 |
1600387200000 | 254.83 |
1600646400000 | 253.36 |
1600732800000 | 255.68 |
1600819200000 | 252.43 |
1600905600000 | 252.37 |
1600992000000 | 255.77 |
1601251200000 | 259.67 |
1601337600000 | 257.3399 |
1601424000000 | 258.2 |
1601510400000 | 259.49 |
1601596800000 | 257.85 |
1601856000000 | 260.67 |
1601942400000 | 258.51 |
1602028800000 | 261.97 |
1602115200000 | 264.13 |
1602201600000 | 264.96 |
1602460800000 | 268.29 |
1602547200000 | 268.5899 |
1602633600000 | 267.06 |
1602720000000 | 266.3399 |
1602806400000 | 266.19 |
1603065600000 | 262.5899 |
1603152000000 | 261.94 |
1603238400000 | 260.51 |
1603324800000 | 261.61 |
1603411200000 | 262.45 |
1603670400000 | 258.48 |
1603756800000 | 257.43 |
1603843200000 | 251.3 |
1603929600000 | 254.51 |
1604016000000 | 251.57 |
1604275200000 | 254.86 |
1604361600000 | 257.98 |
1604448000000 | 264.04 |
1604534400000 | 267.14 |
1604620800000 | 266.5899 |
1604880000000 | 270.46 |
1604966400000 | 270.68 |
1605052800000 | 274.67 |
1605139200000 | 271.67 |
1605225600000 | 273.32 |
1605484800000 | 276.3 |
1605571200000 | 275.17 |
1605657600000 | 273.77 |
1605744000000 | 274.95 |
1605830400000 | 274.14 |
1606089600000 | 275.6 |
1606176000000 | 278.51 |
1606262400000 | 278.24 |
1606348800000 | 278.3399 |
1606435200000 | 278.68 |
1606694400000 | 276.63 |
1606780800000 | 277.72 |
1606867200000 | 277.05 |
1606953600000 | 275.99 |
1607040000000 | 278.32 |
1607299200000 | 278.1 |
1607385600000 | 279.18 |
1607472000000 | 278.46 |
1607558400000 | 277.47 |
1607644800000 | 277.29 |
1607904000000 | 276.96 |
1607990400000 | 278.8 |
1608076800000 | 279.44 |
1608163200000 | 280.36 |
1608249600000 | 279.74 |
1608508800000 | 278.07 |
1608595200000 | 278.93 |
1608681600000 | 279.37 |
1608768000000 | 280.29 |
1609113600000 | 281.29 |
1609200000000 | 281.5299 |
1609286400000 | 280.5899 |
1609372800000 | 282.35 |
1609718400000 | 279.72 |
1609804800000 | 281.04 |
1609891200000 | 282.18 |
1609977600000 | 286.49 |
1610064000000 | 288.79 |
1610323200000 | 288.83 |
1610409600000 | 289.2 |
1610496000000 | 289.69 |
1610582400000 | 290.05 |
1610668800000 | 288.54 |
1610928000000 | 288.87 |
1611014400000 | 289.61 |
1611100800000 | 293.25 |
1611187200000 | 292.8 |
1611273600000 | 291.2 |
1611532800000 | 292.24 |
1611619200000 | 291.0899 |
1611705600000 | 286.7 |
1611792000000 | 287.52 |
1611878400000 | 281.85 |
1612137600000 | 287.32 |
1612224000000 | 292.33 |
1612310400000 | 293.11 |
1612396800000 | 295.95 |
1612483200000 | 296.54 |
1612742400000 | 298.55 |
1612828800000 | 297.64 |
1612915200000 | 297.06 |
1613001600000 | 297.9 |
1613088000000 | 299.48 |
1613347200000 | 300.39 |
1613433600000 | 300.63 |
1613520000000 | 301.29 |
1613606400000 | 298.85 |
1613692800000 | 297.99 |
1613952000000 | 295.69 |
1614038400000 | 295.15 |
1614124800000 | 297.13 |
1614211200000 | 290.51 |
1614297600000 | 289.04 |
1614556800000 | 297.18 |
1614643200000 | 295.14 |
1614729600000 | 292.02 |
1614816000000 | 288.99 |
1614902400000 | 294.16 |
1615161600000 | 294.6 |
1615248000000 | 298.43 |
1615334400000 | 299.4 |
1615420800000 | 301.32 |
1615507200000 | 301.93 |
1615766400000 | 304.01 |
1615852800000 | 304.95 |
1615939200000 | 305.02 |
1616025600000 | 302 |
1616112000000 | 301.75 |
1616371200000 | 302.71 |
1616457600000 | 301.7799 |
1616544000000 | 300.27 |
1616630400000 | 302.44 |
1616716800000 | 306.41 |
1616976000000 | 306.69 |
1617062400000 | 307.27 |
1617148800000 | 307.4 |
1617235200000 | 310.46 |
1617667200000 | 312.27 |
1617753600000 | 311.16 |
1617840000000 | 312.95 |
1617926400000 | 314.72 |
1618185600000 | 313.9 |
1618272000000 | 314.87 |
1618358400000 | 313.16 |
1618444800000 | 316.12 |
1618531200000 | 317.0299 |
1618790400000 | 315.07 |
1618876800000 | 311.14 |
1618963200000 | 313.37 |
1619049600000 | 312.91 |
1619136000000 | 314.6 |
1619395200000 | 314.99 |
1619481600000 | 314.54 |
1619568000000 | 314.3 |
1619654400000 | 314.65 |
1619740800000 | 313.95 |
1620000000000 | 313.9 |
1620086400000 | 312.01 |
1620172800000 | 313.85 |
1620259200000 | 314.36 |
1620345600000 | 315.26 |
1620604800000 | 312.82 |
1620691200000 | 309.29 |
1620777600000 | 306 |
1620864000000 | 307.4 |
1620950400000 | 310.97 |
1621209600000 | 310.23 |
1621296000000 | 308.14 |
1621382400000 | 306.31 |
1621468800000 | 309.74 |
1621555200000 | 310.5299 |
1621814400000 | 312.3399 |
1621900800000 | 311.8399 |
1621987200000 | 312.97 |
1622073600000 | 313.45 |
1622160000000 | 315.04 |
1622419200000 | 313.56 |
1622505600000 | 313.74 |
1622592000000 | 315.18 |
1622678400000 | 315.54 |
1622764800000 | 317.56 |
1623024000000 | 317.42 |
1623110400000 | 317.6 |
1623196800000 | 317.05 |
1623283200000 | 318.62 |
1623369600000 | 320.79 |
1623628800000 | 321.3399 |
1623715200000 | 320.95 |
1623801600000 | 320.3399 |
1623888000000 | 323.9 |
1623974400000 | 321.91 |
1624233600000 | 323.07 |
1624320000000 | 325.74 |
1624406400000 | 324.16 |
1624492800000 | 326.41 |
1624579200000 | 326.94 |
1624838400000 | 327.82 |
1624924800000 | 328.57 |
1625011200000 | 328.85 |
1625097600000 | 329.65 |
1625184000000 | 332.3399 |
1625443200000 | 332.29 |
1625529600000 | 332.48 |
1625616000000 | 334.0299 |
1625702400000 | 329.56 |
1625788800000 | 332.57 |
1626048000000 | 334.26 |
1626134400000 | 334.67 |
1626220800000 | 334.55 |
1626307200000 | 332.72 |
1626393600000 | 330.9 |
1626652800000 | 325.92 |
1626739200000 | 330.13 |
1626825600000 | 332.79 |
1626912000000 | 333.99 |
1626998400000 | 337.6 |
1627257600000 | 337.0899 |
1627344000000 | 335.14 |
1627430400000 | 335.89 |
1627516800000 | 335.7 |
1627603200000 | 334.2 |
1627862400000 | 334.63 |
1627948800000 | 336.8399 |
1628035200000 | 336.7 |
1628121600000 | 338.68 |
1628208000000 | 340.3 |
1628467200000 | 340.67 |
1628553600000 | 341.54 |
1628640000000 | 342.02 |
1628726400000 | 343.11 |
1628812800000 | 342.44 |
1629072000000 | 342.06 |
1629158400000 | 341.7 |
1629244800000 | 339.63 |
1629331200000 | 338.82 |
1629417600000 | 340.57 |
1629676800000 | 342.65 |
1629763200000 | 343.21 |
1629849600000 | 343.85 |
1629936000000 | 342.1 |
1630022400000 | 343.72 |
1630281600000 | 344.97 |
1630368000000 | 344.33 |
1630454400000 | 344.14 |
1630540800000 | 344.93 |
1630627200000 | 345.07 |
1630886400000 | 346.4 |
1630972800000 | 345.8399 |
1631059200000 | 345.37 |
1631145600000 | 344.02 |
1631232000000 | 342.26 |
1631491200000 | 343.2 |
1631577600000 | 342.05 |
1631664000000 | 343.16 |
1631750400000 | 344.41 |
1631836800000 | 342.5 |
1632096000000 | 337.23 |
1632182400000 | 337.63 |
1632268800000 | 339.94 |
1632355200000 | 343.04 |
1632441600000 | 343.73 |
1632700800000 | 343.11 |
1632787200000 | 336.93 |
1632873600000 | 338.12 |
1632960000000 | 336.7 |
1633046400000 | 338 |
1633305600000 | 333.72 |
1633392000000 | 337.1 |
1633478400000 | 338.32 |
1633564800000 | 341.33 |
1633651200000 | 340.56 |
1633910400000 | 339.31 |
1633996800000 | 339.22 |
1634083200000 | 340.0899 |
1634169600000 | 344.8 |
1634256000000 | 347.18 |
1634515200000 | 347.85 |
1634601600000 | 349.08 |
1634688000000 | 350.18 |
1634774400000 | 350.73 |
1634860800000 | 350.71 |
1635120000000 | 352.81 |
1635206400000 | 354.36 |
1635292800000 | 352.42 |
1635379200000 | 353.12 |
1635465600000 | 355.88 |
1635724800000 | 357.3399 |
1635811200000 | 358.16 |
1635897600000 | 359.83 |
1635984000000 | 362.65 |
1636070400000 | 362.95 |
1636329600000 | 362.64 |
1636416000000 | 361.67 |
1636502400000 | 360.65 |
1636588800000 | 362.33 |
1636675200000 | 365.7799 |
1636934400000 | 366.79 |
1637020800000 | 369.88 |
1637107200000 | 369.98 |
1637193600000 | 369.29 |
1637280000000 | 369.76 |
1637539200000 | 369.7 |
1637625600000 | 368.39 |
1637712000000 | 370.67 |
1637798400000 | 370.7799 |
1637884800000 | 359.56 |
1638144000000 | 363.58 |
1638230400000 | 357.96 |
1638316800000 | 354.05 |
1638403200000 | 356.92 |
1638489600000 | 355.21 |
1638748800000 | 358.7 |
1638835200000 | 367.35 |
1638921600000 | 366.07 |
1639008000000 | 364.9 |
1639094400000 | 365.95 |
1639353600000 | 363.85 |
1639440000000 | 361.17 |
1639526400000 | 365.98 |
1639612800000 | 363.46 |
1639699200000 | 361.5 |
1639958400000 | 356.38 |
1640044800000 | 363.25 |
1640131200000 | 364.9 |
1640217600000 | 368 |
1640304000000 | 367.45 |
1640563200000 | 371.25 |
1640649600000 | 372.14 |
1640736000000 | 370.99 |
1640822400000 | 370.92 |
1640908800000 | 368.95 |
1641168000000 | 372.49 |
1641254400000 | 372.51 |
1641340800000 | 366.58 |
1641427200000 | 365.54 |
1641513600000 | 362.87 |
1641772800000 | 362.32 |
1641859200000 | 364.74 |
1641945600000 | 364.66 |
1642032000000 | 359.57 |
1642118400000 | 359.08 |
1642377600000 | 360.37 |
1642464000000 | 356.33 |
1642550400000 | 353.27 |
1642636800000 | 351.52 |
1642723200000 | 344.89 |
1642982400000 | 343.63 |
1643068800000 | 341.12 |
1643155200000 | 341.4 |
1643241600000 | 342.3399 |
1643328000000 | 347.62 |
1643587200000 | 352.6 |
1643673600000 | 354.61 |
1643760000000 | 356.02 |
1643846400000 | 345.19 |
1643932800000 | 345.55 |
1644192000000 | 345.3 |
1644278400000 | 347.9 |
1644364800000 | 353.2799 |
1644451200000 | 348.07 |
1644537600000 | 344.32 |
1644796800000 | 343.91 |
1644883200000 | 347.47 |
1644969600000 | 347.92 |
1645056000000 | 342.0299 |
1645142400000 | 339.92 |
1645401600000 | 339.12 |
1645488000000 | 336.0899 |
1645574400000 | 331.85 |
1645660800000 | 337.47 |
1645747200000 | 341.99 |
1646006400000 | 342.06 |
1646092800000 | 339.49 |
1646179200000 | 345.49 |
1646265600000 | 343.04 |
1646352000000 | 341.66 |
1646611200000 | 333.64 |
1646697600000 | 330.95 |
1646784000000 | 335.99 |
1646870400000 | 335.83 |
1646956800000 | 333.73 |
1647216000000 | 331.86 |
1647302400000 | 336.47 |
1647388800000 | 344.71 |
1647475200000 | 346.69 |
1647561600000 | 352.2 |
1647820800000 | 351.87 |
1647907200000 | 356.21 |
1647993600000 | 353.77 |
1648080000000 | 356.76 |
1648166400000 | 358.22 |
1648425600000 | 360.37 |
1648512000000 | 362.08 |
1648598400000 | 358.62 |
1648684800000 | 354.83 |
1648771200000 | 357.95 |
1649030400000 | 362.27 |
1649116800000 | 360.37 |
1649203200000 | 356.13 |
1649289600000 | 356.58 |
1649376000000 | 357.71 |
1649635200000 | 352.15 |
1649721600000 | 351.38 |
1649808000000 | 355.31 |
1649894400000 | 354.85 |
1650326400000 | 357.17 |
1650412800000 | 355.87 |
1650499200000 | 352.63 |
1650585600000 | 345.62 |
1650844800000 | 347.04 |
1650931200000 | 340.91 |
1651017600000 | 344.95 |
1651104000000 | 351.63 |
1651190400000 | 342.8399 |
1651449600000 | 343.72 |
1651536000000 | 344.82 |
1651622400000 | 350.74 |
1651708800000 | 341.57 |
1651795200000 | 337.08 |
1652054400000 | 327.4 |
1652140800000 | 327.77 |
1652227200000 | 324.57 |
1652313600000 | 327.3399 |
1652400000000 | 335.73 |
1652659200000 | 334.5 |
1652745600000 | 336.77 |
1652832000000 | 327.62 |
1652918400000 | 323.85 |
1653004800000 | 325.51 |
1653264000000 | 327.83 |
1653350400000 | 323.29 |
1653436800000 | 327.06 |
1653523200000 | 331.22 |
1653609600000 | 338.62 |
1653868800000 | 338.13 |
1653955200000 | 337.31 |
1654041600000 | 336.19 |
1654128000000 | 339.8 |
1654214400000 | 335.47 |
1654473600000 | 336.77 |
1654560000000 | 338.93 |
1654646400000 | 335.81 |
1654732800000 | 331.01 |
1654819200000 | 324.69 |
1655078400000 | 316.15 |
1655164800000 | 314.16 |
1655251200000 | 317.92 |
1655337600000 | 307.48 |
1655424000000 | 307.91 |
1655683200000 | 306.72 |
1655769600000 | 311.79 |
1655856000000 | 310.14 |
1655942400000 | 313.54 |
1656028800000 | 321.5899 |
1656288000000 | 320.65 |
1656374400000 | 318.36 |
1656460800000 | 318.22 |
1656547200000 | 315.3399 |
1656633600000 | 318.69 |
1656892800000 | 318.7799 |
1656979200000 | 322.93 |
1657065600000 | 325.33 |
1657152000000 | 331.38 |
1657238400000 | 331.55 |
1657497600000 | 330.39 |
1657584000000 | 329.02 |
1657670400000 | 326.0899 |
1657756800000 | 326.67 |
1657843200000 | 330.17 |
1658102400000 | 326.64 |
1658188800000 | 332.47 |
1658275200000 | 335.87 |
1658361600000 | 339.11 |
1658448000000 | 336.4 |
1658707200000 | 336.69 |
1658793600000 | 336.02 |
1658880000000 | 342.7799 |
1658966400000 | 346.13 |
1659052800000 | 349.45 |
1659312000000 | 347.44 |
1659398400000 | 347.0299 |
1659484800000 | 352.69 |
1659571200000 | 351.01 |
1659657600000 | 351.29 |
1659916800000 | 350.46 |
1660003200000 | 348.15 |
1660089600000 | 351.31 |
1660176000000 | 351.63 |
1660262400000 | 359.07 |
1660521600000 | 361.81 |
1660608000000 | 362.48 |
1660694400000 | 360.39 |
1660780800000 | 362.06 |
1660867200000 | 360.12 |
1661126400000 | 356.21 |
1661212800000 | 354.77 |
1661299200000 | 355.23 |
1661385600000 | 359.79 |
1661472000000 | 349.24 |
1661731200000 | 346.82 |
1661817600000 | 343.79 |
1661904000000 | 339.36 |
1661990400000 | 340.9 |
1662076800000 | 337.39 |
1662336000000 | 339.73 |
1662422400000 | 338.75 |
1662508800000 | 340.67 |
1662595200000 | 343.58 |
1662681600000 | 346.94 |
1662940800000 | 348.68 |
1663027200000 | 339.96 |
1663113600000 | 340.25 |
1663200000000 | 337.15 |
1663286400000 | 332.89 |
1663545600000 | 334.76 |
1663632000000 | 331.97 |
1663718400000 | 330.98 |
1663804800000 | 329.41 |
1663891200000 | 326.33 |
1664150400000 | 324.18 |
1664236800000 | 324.69 |
1664323200000 | 328.91 |
1664409600000 | 319.96 |
1664496000000 | 316.16 |
1664755200000 | 322.01 |
1664841600000 | 328.38 |
1664928000000 | 330.38 |
1665014400000 | 328.27 |
1665100800000 | 321.87 |
1665360000000 | 321.43 |
1665446400000 | 318.52 |
1665532800000 | 317.83 |
1665619200000 | 322.97 |
1665705600000 | 317.41 |
1665964800000 | 322.55 |
1666051200000 | 324.73 |
1666137600000 | 324.25 |
1666224000000 | 321.31 |
1666310400000 | 326.96 |
1666569600000 | 328.13 |
1666656000000 | 331.57 |
1666742400000 | 328.76 |
1666828800000 | 328.79 |
1666915200000 | 334.73 |
1667174400000 | 335.4 |
1667260800000 | 335.74 |
1667347200000 | 329.7799 |
1667433600000 | 329.26 |
1667520000000 | 329.9 |
1667779200000 | 330.16 |
1667865600000 | 330.8399 |
1667952000000 | 326.23 |
1668038400000 | 337.62 |
1668124800000 | 338.22 |
1668384000000 | 335.61 |
1668470400000 | 337.44 |
1668556800000 | 333.43 |
1668643200000 | 333.98 |
1668729600000 | 335.01 |
1668988800000 | 336.49 |
1669075200000 | 339.52 |
1669161600000 | 339.42 |
1669248000000 | 339.55 |
1669334400000 | 339.24 |
1669593600000 | 335.19 |
1669680000000 | 335.88 |
1669766400000 | 344.92 |
1669852800000 | 341.58 |
1669939200000 | 340.91 |
1670198400000 | 334.69 |
1670284800000 | 331.24 |
1670371200000 | 330.3 |
1670457600000 | 331.08 |
1670544000000 | 330.5 |
1670803200000 | 333.43 |
1670889600000 | 333.94 |
1670976000000 | 332.5 |
1671062400000 | 323.91 |
1671148800000 | 321.16 |
1671408000000 | 319.75 |
1671494400000 | 318.8399 |
1671580800000 | 323.74 |
1671667200000 | 320.35 |
1671753600000 | 321.01 |
1672099200000 | 319.43 |
1672185600000 | 317.26 |
1672272000000 | 320.38 |
1672358400000 | 319.11 |
1672617600000 | 319.73 |
1672704000000 | 322.5 |
1672790400000 | 323.91 |
1672876800000 | 322.86 |
1672963200000 | 327.14 |
1673222400000 | 324.9 |
1673308800000 | 326.2799 |
1673395200000 | 329.08 |
1673481600000 | 330.05 |
1673568000000 | 331.45 |
1673827200000 | 331.55 |
1673913600000 | 332.48 |
1674000000000 | 329.06 |
1674086400000 | 326.72 |
1674172800000 | 330.17 |
1674432000000 | 332.72 |
1674518400000 | 332.6 |
1674604800000 | 332.05 |
1674691200000 | 336.05 |
1674777600000 | 337.5 |
1675036800000 | 333.4 |
1675123200000 | 336.62 |
1675209600000 | 337.81 |
1675296000000 | 341.8399 |
1675382400000 | 341.21 |
1675641600000 | 341.71 |
1675728000000 | 346.2 |
1675814400000 | 343.38 |
1675900800000 | 341.13 |
1675987200000 | 342.74 |
1676246400000 | 344.54 |
1676332800000 | 345 |
1676419200000 | 346.55 |
1676505600000 | 343.7799 |
1676592000000 | 342.6 |
1676851200000 | 342.33 |
1676937600000 | 337.32 |
1677024000000 | 337.77 |
1677110400000 | 339.71 |
1677196800000 | 337.61 |
1677456000000 | 337.73 |
1677542400000 | 336.88 |
1677628800000 | 333.9 |
1677715200000 | 337.24 |
1677801600000 | 342.42 |
1678060800000 | 340.69 |
1678147200000 | 338.75 |
1678233600000 | 339.87 |
1678320000000 | 335.45 |
1678406400000 | 327.6 |
1678665600000 | 324.51 |
1678752000000 | 328.3 |
1678838400000 | 329.68 |
1678924800000 | 331.87 |
1679011200000 | 328.55 |
1679270400000 | 328.57 |
1679356800000 | 331.11 |
1679443200000 | 327.74 |
1679529600000 | 326.39 |
1679616000000 | 329.51 |
1679875200000 | 329.98 |
1679961600000 | 328.56 |
1680048000000 | 332.88 |
1680134400000 | 333.33 |
1680220800000 | 338.69 |
1680480000000 | 339.0299 |
1680566400000 | 335.89 |
1680652800000 | 335.82 |
1680739200000 | 336.12 |
1681171200000 | 337.27 |
1681257600000 | 335.0899 |
1681344000000 | 337.15 |
1681430400000 | 338.04 |
1681689600000 | 341.06 |
1681776000000 | 340.69 |
1681862400000 | 340.44 |
1681948800000 | 338.57 |
1682035200000 | 338.89 |
1682294400000 | 337.58 |
1682380800000 | 334.79 |
1682467200000 | 332.08 |
1682553600000 | 337.29 |
1682640000000 | 338.88 |
1682899200000 | 340.52 |
1682985600000 | 337.36 |
1683072000000 | 334.54 |
1683158400000 | 334.37 |
1683244800000 | 339.3 |
1683504000000 | 339.72 |
1683590400000 | 339.96 |
1683676800000 | 340.43 |
1683763200000 | 341.36 |
1683849600000 | 342.43 |
1684108800000 | 343.67 |
1684195200000 | 341.79 |
1684281600000 | 345.31 |
1684368000000 | 349.52 |
1684454400000 | 349.31 |
1684713600000 | 349.4 |
1684800000000 | 346.49 |
1684886400000 | 343.42 |
1684972800000 | 345.86 |
1685059200000 | 350.62 |
1685318400000 | 350.79 |
1685404800000 | 349.85 |
1685491200000 | 348.99 |
1685577600000 | 350.76 |
1685664000000 | 356.01 |
1685923200000 | 356.24 |
1686009600000 | 357.69 |
1686096000000 | 355.2799 |
1686182400000 | 355.22 |
1686268800000 | 356.29 |
1686528000000 | 359.38 |
1686614400000 | 360.57 |
1686700800000 | 360.47 |
1686787200000 | 361.8399 |
1686873600000 | 360.8399 |
1687132800000 | 359.9 |
1687219200000 | 358.85 |
1687305600000 | 355.47 |
1687392000000 | 355.83 |
1687478400000 | 354.83 |
1687737600000 | 352.88 |
1687824000000 | 354.89 |
1687910400000 | 357.1 |
1687996800000 | 358.45 |
1688083200000 | 361.82 |
1688342400000 | 362.54 |
1688428800000 | 362.66 |
1688515200000 | 362.16 |
1688601600000 | 358.0899 |
1688688000000 | 355.36 |
1688947200000 | 355.41 |
1689033600000 | 357.47 |
1689120000000 | 357.48 |
1689206400000 | 359.07 |
1689292800000 | 357.68 |
1689552000000 | 358.57 |
1689638400000 | 361.11 |
1689724800000 | 363.31 |
1689811200000 | 362.06 |
1689897600000 | 362.89 |
1690156800000 | 364.95 |
1690243200000 | 367.22 |
1690329600000 | 366.06 |
1690416000000 | 367.49 |
1690502400000 | 368.95 |
1690761600000 | 369.88 |
1690848000000 | 369.62 |
1690934400000 | 365.44 |
1691020800000 | 363.94 |
1691107200000 | 360.7 |
1691366400000 | 363.32 |
1691452800000 | 363.1 |
1691539200000 | 360.29 |
1691625600000 | 360.42 |
1691712000000 | 360.23 |
1691971200000 | 363.11 |
1692057600000 | 358.9 |
1692144000000 | 357.14 |
1692230400000 | 354.5 |
1692316800000 | 354.33 |
1692576000000 | 355.63 |
1692662400000 | 356.7799 |
1692748800000 | 360.56 |
1692835200000 | 356.95 |
1692921600000 | 359.79 |
1693180800000 | 361.61 |
1693267200000 | 365.83 |
1693353600000 | 364.57 |
1693440000000 | 366.56 |
1693526400000 | 368.4 |
1693785600000 | 369.2799 |
1693872000000 | 369.9 |
1693958400000 | 367.76 |
1694044800000 | 366.74 |
1694131200000 | 366.44 |
1694390400000 | 368.25 |
1694476800000 | 367.38 |
1694563200000 | 366.67 |
1694649600000 | 372.3 |
1694736000000 | 369.5 |
1694995200000 | 368.32 |
1695081600000 | 367.3 |
1695168000000 | 364.63 |
1695254400000 | 360.46 |
1695340800000 | 359.85 |
1695600000000 | 362.46 |
1695686400000 | 357.89 |
1695772800000 | 359.61 |
1695859200000 | 360.1 |
1695945600000 | 359.29 |
1696204800000 | 360.99 |
1696291200000 | 356.47 |
1696377600000 | 357.65 |
1696464000000 | 357.37 |
1696550400000 | 360.77 |
1696809600000 | 361.77 |
1696896000000 | 363.76 |
1696982400000 | 364.31 |
1697068800000 | 364.93 |
1697155200000 | 363.36 |
1697414400000 | 364.65 |
1697500800000 | 364.02 |
1697587200000 | 360.48 |
1697673600000 | 355.95 |
1697760000000 | 351.0899 |
1698019200000 | 349.36 |
1698105600000 | 352.16 |
1698192000000 | 349.04 |
1698278400000 | 346.33 |
1698364800000 | 344.48 |
1698624000000 | 346.37 |
1698710400000 | 349.35 |
1698796800000 | 354.31 |
1698883200000 | 358.48 |
1698969600000 | 358.74 |
1699228800000 | 359.38 |
1699315200000 | 361.32 |
1699401600000 | 360.9 |
1699488000000 | 359.5899 |
1699574400000 | 363.86 |
1699833600000 | 363.7 |
1699920000000 | 366.21 |
1700006400000 | 366.87 |
1700092800000 | 366.2 |
1700179200000 | 367.37 |
1700438400000 | 368.29 |
1700524800000 | 367.79 |
1700611200000 | 370.64 |
1700697600000 | 369.71 |
1700784000000 | 369.51 |
1701043200000 | 368.96 |
1701129600000 | 367.8399 |
1701216000000 | 368.45 |
1701302400000 | 371.82 |
1701388800000 | 376.44 |
1701648000000 | 375.38 |
1701734400000 | 375.55 |
1701820800000 | 376.01 |
1701907200000 | 378.33 |
1701993600000 | 380.04 |
1702252800000 | 382.06 |
1702339200000 | 382.43 |
1702425600000 | 385.89 |
1702512000000 | 382.47 |
1702598400000 | 385.08 |
1702857600000 | 385.51 |
1702944000000 | 385.62 |
1703030400000 | 382.42 |
1703116800000 | 384.67 |
1703203200000 | 384.68 |
1703635200000 | 384.51 |
1703721600000 | 385.04 |
1703808000000 | 385.96 |
1704153600000 | 386.3 |
1704240000000 | 383.58 |
1704326400000 | 381.86 |
1704412800000 | 381.85 |
1704672000000 | 386.47 |
1704758400000 | 387.74 |
1704844800000 | 388 |
1704931200000 | 388.52 |
1705017600000 | 389.15 |
1705276800000 | 389.27 |
1705363200000 | 389.8 |
1705449600000 | 387.58 |
1705536000000 | 390.43 |
1705622400000 | 393.4 |
1705881600000 | 395.18 |
1705968000000 | 397.29 |
1706054400000 | 396.43 |
1706140800000 | 399.82 |
1706227200000 | 398.94 |
1706486400000 | 403.96 |
1706572800000 | 402.48 |
1706659200000 | 398.05 |
1706745600000 | 401.96 |
1706832000000 | 405.96 |
1707091200000 | 407.22 |
1707177600000 | 407.82 |
1707264000000 | 410.06 |
1707350400000 | 410.06 |
1707436800000 | 411.2799 |
1707696000000 | 411.76 |
1707782400000 | 408.64 |
1707868800000 | 411.87 |
1707955200000 | 413.19 |
1708041600000 | 412.39 |
1708300800000 | 412.8 |
1708387200000 | 409.02 |
1708473600000 | 409.08 |
1708560000000 | 416.75 |
1708646400000 | 416.82 |
1708905600000 | 415.06 |
1708992000000 | 415.86 |
1709078400000 | 415.15 |
1709164800000 | 417.56 |
1709251200000 | 420.74 |
1709510400000 | 419.51 |
1709596800000 | 415.75 |
1709683200000 | 416.96 |
1709769600000 | 420.63 |
1709856000000 | 417.95 |
1710115200000 | 417.26 |
1710201600000 | 421.75 |
1710288000000 | 420.24 |
1710374400000 | 420.64 |
1710460800000 | 417.99 |
1710720000000 | 420.19 |
1710806400000 | 422.71 |
1710892800000 | 425.58 |
1710979200000 | 428.08 |
1711065600000 | 429.05 |
1711324800000 | 426.95 |
1711411200000 | 426.67 |
1711497600000 | 429.61 |
1711584000000 | 430.39 |
1712016000000 | 427.04 |
1712102400000 | 425.6 |
1712188800000 | 421.04 |
1712275200000 | 424.94 |
1712534400000 | 424.31 |
1712620800000 | 424.57 |
1712707200000 | 424.53 |
1712793600000 | 428.09 |
1712880000000 | 426.04 |
1713139200000 | 421.82 |
1713225600000 | 419.0299 |
1713312000000 | 416.4 |
1713398400000 | 415.42 |
1713484800000 | 411.01 |
1713744000000 | 415.5299 |
1713830400000 | 418.83 |
1713916800000 | 419.26 |
1714003200000 | 416.11 |
1714089600000 | 420.99 |
1714348800000 | 421.3 |
1714435200000 | 417.07 |
1714521600000 | 415.86 |
1714608000000 | 419.25 |
1714694400000 | 421.5 |
1714953600000 | 424.86 |
1715040000000 | 426.11 |
1715126400000 | 426.31 |
1715212800000 | 427.12 |
1715299200000 | 428.87 |
1715558400000 | 427.61 |
1715644800000 | 428.6 |
1715731200000 | 432.17 |
1715817600000 | 431.27 |
1715904000000 | 431.23 |
1716163200000 | 432.41 |
1716249600000 | 432.88 |
1716336000000 | 432.37 |
1716422400000 | 430.78 |
1716508800000 | 431.91 |
1716768000000 | 432.22 |
1716854400000 | 431.19 |
1716940800000 | 429.36 |
1717027200000 | 426.89 |
1717113600000 | 429.1 |
1717372800000 | 430.05 |
1717459200000 | 430.01 |
1717545600000 | 434.46 |
1717632000000 | 434.9 |
1717718400000 | 436.36 |
1717977600000 | 439.92 |
1718064000000 | 440.23 |
1718150400000 | 440.23 |
1718236800000 | 442.05 |
1718323200000 | 444.1 |
1718582400000 | 445.16 |
1718668800000 | 446.12 |
1718755200000 | 445.85 |
1718841600000 | 446.12 |
1718928000000 | 446.14 |
1719187200000 | 443.93 |
1719273600000 | 446.88 |
1719360000000 | 447.69 |
1719446400000 | 446.63 |
1719532800000 | 445.29 |
1719792000000 | 445.99 |
1719878400000 | 447.6 |
1719964800000 | 448.22 |
1720051200000 | 449.04 |
1720137600000 | 450 |
1720396800000 | 449.97 |
1720483200000 | 450.36 |
1720569600000 | 454.35 |
1720656000000 | 451 |
1720742400000 | 452.6 |
1721001600000 | 452.48 |
1721088000000 | 455.52 |
1721174400000 | 448.68 |
1721260800000 | 445.84 |
1721347200000 | 443.68 |
1721606400000 | 447.85 |
1721692800000 | 449.06 |
1721779200000 | 440.28 |
1721865600000 | 436.67 |
1721952000000 | 440.8 |
1722211200000 | 442.84 |
1722297600000 | 441.31 |
1722384000000 | 448.26 |
1722470400000 | 442.37 |
1722556800000 | 428.21 |
1722816000000 | 412.43 |
1722902400000 | 419.42 |
1722988800000 | 418.1 |
1723075200000 | 426.08 |
1723161600000 | 428.1 |
1723420800000 | 427.61 |
1723507200000 | 433.98 |
1723593600000 | 433.72 |
1723680000000 | 441.78 |
1723766400000 | 443.68 |
1724025600000 | 444.97 |
1724112000000 | 443.17 |
1724198400000 | 444.6 |
1724284800000 | 442.04 |
1724371200000 | 444.75 |
1724630400000 | 443.56 |
1724716800000 | 444.76 |
1724803200000 | 444.16 |
1724889600000 | 446.49 |
1724976000000 | 450.28 |
1725235200000 | 450.08 |
1725321600000 | 443.54 |
1725408000000 | 439.56 |
1725494400000 | 438.69 |
1725580800000 | 431.26 |
1725840000000 | 437.78 |
1725926400000 | 439.88 |
1726012800000 | 443.73 |
1726099200000 | 446.72 |
1726185600000 | 447.65 |
1726444800000 | 446.83 |
1726531200000 | 446.69 |
1726617600000 | 445.63 |
1726704000000 | 452.86 |
1726790400000 | 450.32 |
1727049600000 | 451.99 |
1727136000000 | 452.97 |
1727222400000 | 451.39 |
1727308800000 | 455.05 |
1727395200000 | 455.29 |
1727654400000 | 455.2 |
1727740800000 | 454.3 |
1727827200000 | 454.9 |
1727913600000 | 454.3 |
1728000000000 | 459.08 |
1728259200000 | 456.65 |
1728345600000 | 459.17 |
1728432000000 | 463.19 |
1728518400000 | 463.65 |
1728604800000 | 465.19 |
1728864000000 | 469.05 |
1728950400000 | 466.48 |
1729036800000 | 467.97 |
1729123200000 | 470.64 |
1729209600000 | 471.46 |
1729468800000 | 470.73 |
1729555200000 | 470.53 |
1729641600000 | 467.48 |
1729728000000 | 467.9 |
1729814400000 | 466.43 |
1730073600000 | 468.4 |
1730160000000 | 469.78 |
1730246400000 | 465.23 |
1730332800000 | 457.63 |
STOXX Global 1800 ESG-X ex Nuclear Power | STOXX Global 1800 | |
---|---|---|
2017 | 8.7021275087496 | 8.5282020166399 |
2018 | -3.9571072877051 | -3.9925543466809 |
2019 | 31.942160837093 | 31.29846908301 |
2020 | 8.8808261856787 | 7.3477107436815 |
2021 | 30.942413240258 | 30.584193773413 |
2022 | -13.655003871203 | -12.618306516756 |
2023 | 21.308864675392 | 20.01156627578 |
2024 | 22.755397836832 | 23.040917739239 |
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 | CH0508918213 | SWPESGXN | SWPESGXN INDEX | .SWPESGXN |
Gross Return EUR | CH0508917967 | SWWESGXN | SWWESGXN INDEX | .SWWESGXN |
Net Return EUR | CH0508918080 | SWRESGXN | SWRESGXN INDEX | .SWRESGXN |
Price USD | CH0508918015 | SWLESGXN | .SWLESGXN | |
Gross Return USD | CH0508918155 | SWZESGXN | .SWZESGXN | |
Net Return USD | CH0508918239 | SWVESGXN | .SWVESGXN |
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 | 00:00:01 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 | 5.455% |
NVIDIA Corp. | Technology | USA | 5.187% |
Microsoft Corp. | Technology | USA | 4.797% |
Amazon.com Inc. | Retail | USA | 2.832% |
META PLATFORMS CLASS A | Technology | USA | 1.969% |
ALPHABET CLASS C | Technology | USA | 1.532% |
BROADCOM | Technology | USA | 1.255% |
Eli Lilly & Co. | Health Care | USA | 1.125% |
TESLA | Automobiles and Parts | USA | 1.102% |
JPMorgan Chase & Co. | Banks | USA | 1.003% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG-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.