Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 ESG-X
Index Description
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market cap weighting scheme.
- Low tracking error with similar risk-return profile compared to their underlying indices.
- Suitable as underlying for mandates, passive funds, ETFs, structured products 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 North America 600 ESG-X | 44,673.2 | 42,985.4 | 81.4 | 31.7 | 3,163.8 | 6.2 | 7.4 | 0.0 | 3.5 |
STOXX North America 600 | 48,901.0 | 47,147.9 | 78.6 | 31.1 | 3,163.8 | 6.2 | 6.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
Technology | 37.6 |
---|---|
Health Care | 11.5 |
Industrial Goods and Services | 9.8 |
Retail | 7.9 |
Banks | 4.2 |
Financial Services | 3.9 |
Insurance | 2.6 |
Telecommunications | 2.4 |
Travel and Leisure | 2.4 |
Real Estate | 2.3 |
Country weighting
USA | 96.7 |
---|---|
Canada | 3.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX North America 600 ESG-X | 1.7 | 21.5 | 33.9 | 29.2 | 95.8 | N/A | N/A | 34.3 | 9.0 | 14.5 |
STOXX North America 600 | 1.9 | 21.5 | 32.9 | 28.6 | 90.2 | N/A | N/A | 33.3 | 8.8 | 13.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX North America 600 ESG-X | N/A | N/A | 13.8 | 18.1 | 21.8 | N/A | N/A | 2.0 | 0.4 | 0.6 |
STOXX North America 600 | N/A | N/A | 13.2 | 17.7 | 21.5 | N/A | N/A | 2.0 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX North America 600 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.1 | 1.1 | 1.0 | 0.9 | 0.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX North America 600 ESG-X | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -1.7 | 0.1 | 0.8 | 0.2 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 ESG-X
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX North America 600 ESG-X | 29.1 | 24.4 | 27.3 | 27.3 | 5.6 | 1.3 | 3.2 | 26.1 |
STOXX North America 600 | 27.7 | 23.8 | 25.9 | 25.9 | 5.1 | 1.4 | 3.0 | 26.4 |
Performance and annual returns
STOXX North America 600 ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.82 |
1332288000000 | 99.92 |
1332374400000 | 99.12 |
1332460800000 | 98.97 |
1332720000000 | 99.88 |
1332806400000 | 99.59 |
1332892800000 | 99.31 |
1332979200000 | 99.18 |
1333065600000 | 99.23 |
1333324800000 | 100.15 |
1333411200000 | 99.45 |
1333497600000 | 99.98 |
1333584000000 | 100.38 |
1334016000000 | 97.38 |
1334102400000 | 97.89 |
1334188800000 | 98.9 |
1334275200000 | 98.3 |
1334534400000 | 98.35 |
1334620800000 | 99.33 |
1334707200000 | 99.1 |
1334793600000 | 98.41 |
1334880000000 | 98 |
1335139200000 | 97.73 |
1335225600000 | 97.53 |
1335312000000 | 99.1 |
1335398400000 | 99.36 |
1335484800000 | 99.43 |
1335744000000 | 99.19 |
1335830400000 | 99.83 |
1335916800000 | 100.07 |
1336003200000 | 99.17 |
1336089600000 | 97.75 |
1336348800000 | 98.29 |
1336435200000 | 98.17 |
1336521600000 | 98.02 |
1336608000000 | 98.05 |
1336694400000 | 97.91 |
1336953600000 | 97.48 |
1337040000000 | 97.36 |
1337126400000 | 97.17 |
1337212800000 | 95.83 |
1337299200000 | 94.97 |
1337558400000 | 96.08 |
1337644800000 | 96.35 |
1337731200000 | 97.83 |
1337817600000 | 97.94 |
1337904000000 | 98.27 |
1338163200000 | 98.09 |
1338249600000 | 99.23 |
1338336000000 | 98.82 |
1338422400000 | 98.8 |
1338508800000 | 96.25 |
1338768000000 | 95.2 |
1338854400000 | 96.15 |
1338940800000 | 98.09 |
1339027200000 | 97.58 |
1339113600000 | 98.91 |
1339372800000 | 97.29 |
1339459200000 | 98.86 |
1339545600000 | 97.3 |
1339632000000 | 98.04 |
1339718400000 | 98.8 |
1339977600000 | 99.35 |
1340064000000 | 99.73 |
1340150400000 | 99.35 |
1340236800000 | 97.76 |
1340323200000 | 99.03 |
1340582400000 | 97.84 |
1340668800000 | 98.38 |
1340755200000 | 99.29 |
1340841600000 | 99.22 |
1340928000000 | 99.65 |
1341187200000 | 100.69 |
1341273600000 | 101.35 |
1341360000000 | 102.16 |
1341446400000 | 102.72 |
1341532800000 | 102.23 |
1341792000000 | 102.09 |
1341878400000 | 101.54 |
1341964800000 | 101.61 |
1342051200000 | 101.56 |
1342137600000 | 102.78 |
1342396800000 | 102.57 |
1342483200000 | 103.58 |
1342569600000 | 103.87 |
1342656000000 | 104.24 |
1342742400000 | 103.95 |
1343001600000 | 103.39 |
1343088000000 | 102.71 |
1343174400000 | 102.4 |
1343260800000 | 102.63 |
1343347200000 | 104.04 |
1343606400000 | 105.04 |
1343692800000 | 103.92 |
1343779200000 | 103.77 |
1343865600000 | 104.13 |
1343952000000 | 104.57 |
1344211200000 | 104.21 |
1344297600000 | 104.9 |
1344384000000 | 105.43 |
1344470400000 | 105.96 |
1344556800000 | 106.14 |
1344816000000 | 105.64 |
1344902400000 | 105.92 |
1344988800000 | 106.48 |
1345075200000 | 106.64 |
1345161600000 | 107.46 |
1345420800000 | 107.05 |
1345507200000 | 105.6 |
1345593600000 | 105.67 |
1345680000000 | 103.93 |
1345766400000 | 105.1 |
1346025600000 | 105.07 |
1346112000000 | 104.57 |
1346198400000 | 104.98 |
1346284800000 | 104.36 |
1346371200000 | 104.05 |
1346630400000 | 104.23 |
1346716800000 | 104.3 |
1346803200000 | 103.86 |
1346889600000 | 105.75 |
1346976000000 | 104.94 |
1347235200000 | 104.43 |
1347321600000 | 104.27 |
1347408000000 | 104.15 |
1347494400000 | 105.58 |
1347580800000 | 104.26 |
1347840000000 | 103.94 |
1347926400000 | 104.42 |
1348012800000 | 104.48 |
1348099200000 | 105.18 |
1348185600000 | 104.86 |
1348444800000 | 105.17 |
1348531200000 | 103.76 |
1348617600000 | 104.05 |
1348704000000 | 104.95 |
1348790400000 | 104.44 |
1349049600000 | 104.43 |
1349136000000 | 104.25 |
1349222400000 | 104.84 |
1349308800000 | 104.8 |
1349395200000 | 104.31 |
1349654400000 | 104.68 |
1349740800000 | 104.19 |
1349827200000 | 103.55 |
1349913600000 | 103.28 |
1350000000000 | 102.73 |
1350259200000 | 103.75 |
1350345600000 | 104.12 |
1350432000000 | 103.76 |
1350518400000 | 103.81 |
1350604800000 | 102.53 |
1350864000000 | 102.22 |
1350950400000 | 101.62 |
1351036800000 | 101.3 |
1351123200000 | 101.65 |
1351209600000 | 101.76 |
1351468800000 | 101.93 |
1351555200000 | 101.42 |
1351641600000 | 101.66 |
1351728000000 | 103.03 |
1351814400000 | 102.86 |
1352073600000 | 103.56 |
1352160000000 | 104.16 |
1352246400000 | 102.15 |
1352332800000 | 101.14 |
1352419200000 | 101.45 |
1352678400000 | 101.49 |
1352764800000 | 101.05 |
1352851200000 | 99.48 |
1352937600000 | 98.8 |
1353024000000 | 99.97 |
1353283200000 | 101.1 |
1353369600000 | 101.27 |
1353456000000 | 101.39 |
1353542400000 | 100.89 |
1353628800000 | 101.6 |
1353888000000 | 101.33 |
1353974400000 | 101.08 |
1354060800000 | 101.97 |
1354147200000 | 101.9 |
1354233600000 | 101.64 |
1354492800000 | 100.71 |
1354579200000 | 100.41 |
1354665600000 | 100.77 |
1354752000000 | 101.76 |
1354838400000 | 102.47 |
1355097600000 | 102.6 |
1355184000000 | 102.76 |
1355270400000 | 102.49 |
1355356800000 | 101.48 |
1355443200000 | 100.89 |
1355702400000 | 101.62 |
1355788800000 | 102.38 |
1355875200000 | 101.36 |
1355961600000 | 102.02 |
1356048000000 | 101.6 |
1356307200000 | 101.22 |
1356566400000 | 100.42 |
1356652800000 | 99.39 |
1356912000000 | 101.3 |
1357084800000 | 103.39 |
1357171200000 | 104.31 |
1357257600000 | 105.22 |
1357516800000 | 104.5 |
1357603200000 | 104.49 |
1357689600000 | 105 |
1357776000000 | 104.39 |
1357862400000 | 103.36 |
1358121600000 | 103.08 |
1358208000000 | 103.33 |
1358294400000 | 103.72 |
1358380800000 | 103.81 |
1358467200000 | 104.57 |
1358726400000 | 104.43 |
1358812800000 | 105.12 |
1358899200000 | 105.26 |
1358985600000 | 104.51 |
1359072000000 | 104.27 |
1359331200000 | 104.24 |
1359417600000 | 104.57 |
1359504000000 | 103.49 |
1359590400000 | 103.2 |
1359676800000 | 103.26 |
1359936000000 | 103.14 |
1360022400000 | 104.4 |
1360108800000 | 104.4 |
1360195200000 | 105.33 |
1360281600000 | 105.99 |
1360540800000 | 105.9 |
1360627200000 | 105.43 |
1360713600000 | 105.71 |
1360800000000 | 106.51 |
1360886400000 | 106.25 |
1361145600000 | 106.21 |
1361232000000 | 106.93 |
1361318400000 | 105.44 |
1361404800000 | 105.82 |
1361491200000 | 107.21 |
1361750400000 | 104.96 |
1361836800000 | 106.69 |
1361923200000 | 107.74 |
1362009600000 | 108 |
1362096000000 | 108.98 |
1362355200000 | 109.18 |
1362441600000 | 110.05 |
1362528000000 | 110.4 |
1362614400000 | 109.9 |
1362700800000 | 111.25 |
1362960000000 | 111.3 |
1363046400000 | 111.02 |
1363132800000 | 111.63 |
1363219200000 | 112 |
1363305600000 | 111.15 |
1363564800000 | 111.44 |
1363651200000 | 111.75 |
1363737600000 | 111.94 |
1363824000000 | 111.21 |
1363910400000 | 111.37 |
1364169600000 | 111.93 |
1364256000000 | 113 |
1364342400000 | 113.62 |
1364428800000 | 113.54 |
1364860800000 | 113.59 |
1364947200000 | 112.18 |
1365033600000 | 112.47 |
1365120000000 | 110.49 |
1365379200000 | 111.16 |
1365465600000 | 111.29 |
1365552000000 | 112.46 |
1365638400000 | 112.44 |
1365724800000 | 112.26 |
1365984000000 | 109.72 |
1366070400000 | 110.89 |
1366156800000 | 110.03 |
1366243200000 | 109.07 |
1366329600000 | 110.01 |
1366588800000 | 110.96 |
1366675200000 | 112.19 |
1366761600000 | 112.42 |
1366848000000 | 112.82 |
1366934400000 | 112.35 |
1367193600000 | 112.6 |
1367280000000 | 112.36 |
1367366400000 | 111.16 |
1367452800000 | 113.19 |
1367539200000 | 113.95 |
1367798400000 | 114.74 |
1367884800000 | 115.1 |
1367971200000 | 114.91 |
1368057600000 | 115.15 |
1368144000000 | 116.67 |
1368403200000 | 116.57 |
1368489600000 | 117.69 |
1368576000000 | 119.23 |
1368662400000 | 118.24 |
1368748800000 | 119.93 |
1369008000000 | 119.79 |
1369094400000 | 119.94 |
1369180800000 | 118.94 |
1369267200000 | 118.29 |
1369353600000 | 118 |
1369612800000 | 117.92 |
1369699200000 | 119.43 |
1369785600000 | 117.62 |
1369872000000 | 117.32 |
1369958400000 | 116.46 |
1370217600000 | 116.39 |
1370304000000 | 115.42 |
1370390400000 | 113.7 |
1370476800000 | 113.69 |
1370563200000 | 114.9 |
1370822400000 | 115.14 |
1370908800000 | 113.24 |
1370995200000 | 111.75 |
1371081600000 | 113.74 |
1371168000000 | 112.72 |
1371427200000 | 113.53 |
1371513600000 | 114.02 |
1371600000000 | 112.45 |
1371686400000 | 111.43 |
1371772800000 | 111.87 |
1372032000000 | 110.8 |
1372118400000 | 112.09 |
1372204800000 | 113.72 |
1372291200000 | 114.42 |
1372377600000 | 114.03 |
1372636800000 | 114.36 |
1372723200000 | 114.33 |
1372809600000 | 114.95 |
1372896000000 | 115.51 |
1372982400000 | 117.24 |
1373241600000 | 117.55 |
1373328000000 | 119.17 |
1373414400000 | 118.55 |
1373500800000 | 118.58 |
1373587200000 | 118.85 |
1373846400000 | 119.06 |
1373932800000 | 117.79 |
1374019200000 | 118.54 |
1374105600000 | 119.14 |
1374192000000 | 118.9 |
1374451200000 | 118.73 |
1374537600000 | 118.31 |
1374624000000 | 117.77 |
1374710400000 | 118.13 |
1374796800000 | 117.94 |
1375056000000 | 117.72 |
1375142400000 | 117.76 |
1375228800000 | 117.43 |
1375315200000 | 119.27 |
1375401600000 | 118.99 |
1375660800000 | 119.21 |
1375747200000 | 117.89 |
1375833600000 | 117.28 |
1375920000000 | 117.23 |
1376006400000 | 117.2 |
1376265600000 | 117.65 |
1376352000000 | 118.43 |
1376438400000 | 117.6 |
1376524800000 | 116.2 |
1376611200000 | 115.18 |
1376870400000 | 114.35 |
1376956800000 | 114.17 |
1377043200000 | 113.91 |
1377129600000 | 115.14 |
1377216000000 | 115.11 |
1377475200000 | 114.99 |
1377561600000 | 112.95 |
1377648000000 | 113.73 |
1377734400000 | 115.05 |
1377820800000 | 114.96 |
1378080000000 | 114.95 |
1378166400000 | 115.75 |
1378252800000 | 116.35 |
1378339200000 | 117.23 |
1378425600000 | 116.98 |
1378684800000 | 117.29 |
1378771200000 | 117.97 |
1378857600000 | 117.99 |
1378944000000 | 117.51 |
1379030400000 | 118.19 |
1379289600000 | 118 |
1379376000000 | 118.55 |
1379462400000 | 119.86 |
1379548800000 | 118.03 |
1379635200000 | 117.42 |
1379894400000 | 117.01 |
1379980800000 | 116.8 |
1380067200000 | 116.4 |
1380153600000 | 117.03 |
1380240000000 | 116.12 |
1380499200000 | 115.53 |
1380585600000 | 116.56 |
1380672000000 | 115.9 |
1380758400000 | 114.64 |
1380844800000 | 115.73 |
1381104000000 | 114.99 |
1381190400000 | 113.25 |
1381276800000 | 113.97 |
1381363200000 | 116.35 |
1381449600000 | 116.72 |
1381708800000 | 116.99 |
1381795200000 | 116.99 |
1381881600000 | 118.66 |
1381968000000 | 117.98 |
1382054400000 | 118.59 |
1382313600000 | 118.81 |
1382400000000 | 118.53 |
1382486400000 | 117.75 |
1382572800000 | 117.95 |
1382659200000 | 118.5 |
1382918400000 | 118.66 |
1383004800000 | 119.44 |
1383091200000 | 118.89 |
1383177600000 | 119.99 |
1383264000000 | 121.24 |
1383523200000 | 121.48 |
1383609600000 | 121.45 |
1383696000000 | 121.41 |
1383782400000 | 121.08 |
1383868800000 | 122.93 |
1384128000000 | 122.48 |
1384214400000 | 121.96 |
1384300800000 | 123.29 |
1384387200000 | 123.36 |
1384473600000 | 123.77 |
1384732800000 | 122.78 |
1384819200000 | 122.47 |
1384905600000 | 122.7 |
1384992000000 | 123.71 |
1385078400000 | 123.66 |
1385337600000 | 123.67 |
1385424000000 | 123.17 |
1385510400000 | 123.33 |
1385596800000 | 123.11 |
1385683200000 | 122.9 |
1385942400000 | 123.16 |
1386028800000 | 122.4 |
1386115200000 | 122.52 |
1386201600000 | 121.12 |
1386288000000 | 122.19 |
1386547200000 | 122.1 |
1386633600000 | 121.34 |
1386720000000 | 119.74 |
1386806400000 | 119.66 |
1386892800000 | 119.92 |
1387152000000 | 120.51 |
1387238400000 | 120.35 |
1387324800000 | 121.98 |
1387411200000 | 122.73 |
1387497600000 | 123.3 |
1387756800000 | 123.72 |
1387843200000 | 124.43 |
1388102400000 | 123.87 |
1388361600000 | 123.55 |
1388448000000 | 124.4 |
1388620800000 | 124.42 |
1388707200000 | 124.78 |
1388966400000 | 124.13 |
1389052800000 | 125.21 |
1389139200000 | 125.31 |
1389225600000 | 125.46 |
1389312000000 | 125 |
1389571200000 | 123.64 |
1389657600000 | 124.64 |
1389744000000 | 126.16 |
1389830400000 | 125.98 |
1389916800000 | 125.92 |
1390176000000 | 125.91 |
1390262400000 | 126.36 |
1390348800000 | 126.2 |
1390435200000 | 124.05 |
1390521600000 | 121.45 |
1390780800000 | 120.85 |
1390867200000 | 121.66 |
1390953600000 | 120.66 |
1391040000000 | 122.77 |
1391126400000 | 122.76 |
1391385600000 | 119.78 |
1391472000000 | 120.74 |
1391558400000 | 120.37 |
1391644800000 | 121.31 |
1391731200000 | 122.69 |
1391990400000 | 122.64 |
1392076800000 | 123.66 |
1392163200000 | 124.57 |
1392249600000 | 124.6 |
1392336000000 | 124.95 |
1392595200000 | 124.81 |
1392681600000 | 124.58 |
1392768000000 | 123.79 |
1392854400000 | 124.91 |
1392940800000 | 124.37 |
1393200000000 | 125.35 |
1393286400000 | 125.1 |
1393372800000 | 125.7 |
1393459200000 | 126.12 |
1393545600000 | 125.25 |
1393804800000 | 124.68 |
1393891200000 | 126.76 |
1393977600000 | 126.87 |
1394064000000 | 126.19 |
1394150400000 | 125.98 |
1394409600000 | 125.74 |
1394496000000 | 125.27 |
1394582400000 | 124.95 |
1394668800000 | 123.32 |
1394755200000 | 122.98 |
1395014400000 | 124.12 |
1395100800000 | 125.19 |
1395187200000 | 124.45 |
1395273600000 | 126.24 |
1395360000000 | 125.85 |
1395619200000 | 125.14 |
1395705600000 | 125.7 |
1395792000000 | 124.7 |
1395878400000 | 124.95 |
1395964800000 | 125.41 |
1396224000000 | 126.14 |
1396310400000 | 127 |
1396396800000 | 127.59 |
1396483200000 | 127.81 |
1396569600000 | 126.43 |
1396828800000 | 124.56 |
1396915200000 | 124.6 |
1397001600000 | 125.72 |
1397088000000 | 122.61 |
1397174400000 | 121.37 |
1397433600000 | 122.89 |
1397520000000 | 123.6 |
1397606400000 | 125.02 |
1397692800000 | 125.01 |
1398124800000 | 126.44 |
1398211200000 | 125.77 |
1398297600000 | 126.07 |
1398384000000 | 124.79 |
1398643200000 | 125.03 |
1398729600000 | 125.96 |
1398816000000 | 125.92 |
1398902400000 | 125.95 |
1398988800000 | 125.9 |
1399248000000 | 125.99 |
1399334400000 | 124.42 |
1399420800000 | 125.15 |
1399507200000 | 125.48 |
1399593600000 | 126.62 |
1399852800000 | 127.92 |
1399939200000 | 128.4 |
1400025600000 | 127.8 |
1400112000000 | 126.65 |
1400198400000 | 127.16 |
1400457600000 | 127.58 |
1400544000000 | 127.02 |
1400630400000 | 128.31 |
1400716800000 | 128.74 |
1400803200000 | 129.53 |
1401062400000 | 129.36 |
1401148800000 | 130.4 |
1401235200000 | 130.39 |
1401321600000 | 130.89 |
1401408000000 | 130.76 |
1401667200000 | 131.29 |
1401753600000 | 131.17 |
1401840000000 | 131.42 |
1401926400000 | 132.22 |
1402012800000 | 132.61 |
1402272000000 | 133.22 |
1402358400000 | 133.66 |
1402444800000 | 133.41 |
1402531200000 | 132.35 |
1402617600000 | 133.01 |
1402876800000 | 132.72 |
1402963200000 | 133.29 |
1403049600000 | 133.92 |
1403136000000 | 133.44 |
1403222400000 | 134.3 |
1403481600000 | 134.17 |
1403568000000 | 133.21 |
1403654400000 | 133.54 |
1403740800000 | 133.9 |
1403827200000 | 133.73 |
1404086400000 | 133.27 |
1404172800000 | 134.27 |
1404259200000 | 134.62 |
1404345600000 | 135.74 |
1404432000000 | 135.97 |
1404691200000 | 135.28 |
1404777600000 | 134.13 |
1404864000000 | 134.52 |
1404950400000 | 134.33 |
1405036800000 | 134.49 |
1405296000000 | 134.89 |
1405382400000 | 135.17 |
1405468800000 | 136.16 |
1405555200000 | 134.79 |
1405641600000 | 136.21 |
1405900800000 | 135.77 |
1405987200000 | 137 |
1406073600000 | 137.38 |
1406160000000 | 137.4 |
1406246400000 | 137.18 |
1406505600000 | 137.1 |
1406592000000 | 136.82 |
1406678400000 | 137.28 |
1406764800000 | 134.63 |
1406851200000 | 133.69 |
1407110400000 | 134.67 |
1407196800000 | 133.95 |
1407283200000 | 134.07 |
1407369600000 | 133.3 |
1407456000000 | 134.02 |
1407715200000 | 134.73 |
1407801600000 | 134.83 |
1407888000000 | 135.47 |
1407974400000 | 136.07 |
1408060800000 | 136.1 |
1408320000000 | 137.45 |
1408406400000 | 138.59 |
1408492800000 | 139.27 |
1408579200000 | 139.67 |
1408665600000 | 140 |
1408924800000 | 141.02 |
1409011200000 | 141.16 |
1409097600000 | 141.22 |
1409184000000 | 141.29 |
1409270400000 | 141.81 |
1409529600000 | 142.17 |
1409616000000 | 142.28 |
1409702400000 | 142.03 |
1409788800000 | 143.71 |
1409875200000 | 144.4 |
1410134400000 | 144.07 |
1410220800000 | 143.51 |
1410307200000 | 144.02 |
1410393600000 | 143.87 |
1410480000000 | 143.08 |
1410739200000 | 142.8 |
1410825600000 | 143.8 |
1410912000000 | 143.83 |
1410998400000 | 144.96 |
1411084800000 | 145.57 |
1411344000000 | 144.5 |
1411430400000 | 143.29 |
1411516800000 | 145.05 |
1411603200000 | 143.24 |
1411689600000 | 145.04 |
1411948800000 | 144.72 |
1412035200000 | 144.91 |
1412121600000 | 143.37 |
1412208000000 | 142.75 |
1412294400000 | 145.85 |
1412553600000 | 144.99 |
1412640000000 | 142.15 |
1412726400000 | 143.8 |
1412812800000 | 140.67 |
1412899200000 | 139.73 |
1413158400000 | 136.83 |
1413244800000 | 137.02 |
1413331200000 | 134.92 |
1413417600000 | 134.93 |
1413504000000 | 136.89 |
1413763200000 | 138 |
1413849600000 | 141.37 |
1413936000000 | 140.89 |
1414022400000 | 142.83 |
1414108800000 | 143.67 |
1414368000000 | 142.92 |
1414454400000 | 144.3 |
1414540800000 | 143.88 |
1414627200000 | 146.27 |
1414713600000 | 149.06 |
1414972800000 | 149.51 |
1415059200000 | 147.88 |
1415145600000 | 149.7 |
1415232000000 | 151.01 |
1415318400000 | 151.4 |
1415577600000 | 151.56 |
1415664000000 | 151.91 |
1415750400000 | 151.36 |
1415836800000 | 151.38 |
1415923200000 | 151.46 |
1416182400000 | 151.84 |
1416268800000 | 151.78 |
1416355200000 | 151.4 |
1416441600000 | 151.8 |
1416528000000 | 154.15 |
1416787200000 | 154.23 |
1416873600000 | 153.52 |
1416960000000 | 153.46 |
1417046400000 | 153.9 |
1417132800000 | 153.59 |
1417392000000 | 152.33 |
1417478400000 | 154.1 |
1417564800000 | 155.84 |
1417651200000 | 154.04 |
1417737600000 | 156.06 |
1417996800000 | 154.78 |
1418083200000 | 153.11 |
1418169600000 | 150.59 |
1418256000000 | 151.65 |
1418342400000 | 148.32 |
1418601600000 | 147.84 |
1418688000000 | 145.64 |
1418774400000 | 150.03 |
1418860800000 | 154.97 |
1418947200000 | 155.95 |
1419206400000 | 156.53 |
1419292800000 | 157.88 |
1419379200000 | 157.69 |
1419811200000 | 158.44 |
1419897600000 | 157.93 |
1419984000000 | 157.29 |
1420156800000 | 158.13 |
1420416000000 | 156.35 |
1420502400000 | 155.06 |
1420588800000 | 158.29 |
1420675200000 | 161.3 |
1420761600000 | 159.37 |
1421020800000 | 158.21 |
1421107200000 | 158.29 |
1421193600000 | 157.17 |
1421280000000 | 158.36 |
1421366400000 | 161.79 |
1421625600000 | 159.93 |
1421712000000 | 160.87 |
1421798400000 | 161.42 |
1421884800000 | 166.36 |
1421971200000 | 167.95 |
1422230400000 | 168.31 |
1422316800000 | 164.13 |
1422403200000 | 162.69 |
1422489600000 | 164.13 |
1422576000000 | 162.79 |
1422835200000 | 164.07 |
1422921600000 | 164.98 |
1423008000000 | 164.63 |
1423094400000 | 166.38 |
1423180800000 | 167.12 |
1423440000000 | 166.58 |
1423526400000 | 168.41 |
1423612800000 | 168.7 |
1423699200000 | 169.44 |
1423785600000 | 169.82 |
1424044800000 | 169.77 |
1424131200000 | 170.18 |
1424217600000 | 170.64 |
1424304000000 | 170.04 |
1424390400000 | 171.39 |
1424649600000 | 171.6 |
1424736000000 | 172.19 |
1424822400000 | 171.97 |
1424908800000 | 173.93 |
1424995200000 | 173.32 |
1425254400000 | 174.75 |
1425340800000 | 174.12 |
1425427200000 | 175.22 |
1425513600000 | 176.05 |
1425600000000 | 176.28 |
1425859200000 | 177.11 |
1425945600000 | 176.32 |
1426032000000 | 178.27 |
1426118400000 | 179.8 |
1426204800000 | 180.39 |
1426464000000 | 181.81 |
1426550400000 | 180.92 |
1426636800000 | 182.25 |
1426723200000 | 181.83 |
1426809600000 | 180.57 |
1427068800000 | 178.09 |
1427155200000 | 177.53 |
1427241600000 | 173.6 |
1427328000000 | 174.31 |
1427414400000 | 175.07 |
1427673600000 | 178.04 |
1427760000000 | 178.12 |
1427846400000 | 177.13 |
1427932800000 | 175.8 |
1428364800000 | 177.02 |
1428451200000 | 178.71 |
1428537600000 | 181.45 |
1428624000000 | 183.31 |
1428883200000 | 183.48 |
1428969600000 | 181.71 |
1429056000000 | 184.16 |
1429142400000 | 182.53 |
1429228800000 | 179.31 |
1429488000000 | 181.24 |
1429574400000 | 181.22 |
1429660800000 | 182.41 |
1429747200000 | 181.63 |
1429833600000 | 180.92 |
1430092800000 | 179.95 |
1430179200000 | 178.7 |
1430265600000 | 175.43 |
1430352000000 | 172.63 |
1430438400000 | 174.21 |
1430697600000 | 175.68 |
1430784000000 | 173.25 |
1430870400000 | 169.98 |
1430956800000 | 171.91 |
1431043200000 | 174.75 |
1431302400000 | 175.06 |
1431388800000 | 173.1 |
1431475200000 | 171.4 |
1431561600000 | 172.71 |
1431648000000 | 171.94 |
1431907200000 | 173.6 |
1431993600000 | 177.18 |
1432080000000 | 177.4 |
1432166400000 | 177.64 |
1432252800000 | 178.85 |
1432512000000 | 178.84 |
1432598400000 | 178.97 |
1432684800000 | 180.88 |
1432771200000 | 179.93 |
1432857600000 | 178.1 |
1433116800000 | 179.52 |
1433203200000 | 175.73 |
1433289600000 | 174.08 |
1433376000000 | 172.33 |
1433462400000 | 174.88 |
1433721600000 | 172.17 |
1433808000000 | 171.76 |
1433894400000 | 172.9 |
1433980800000 | 174.23 |
1434067200000 | 172.51 |
1434326400000 | 171.97 |
1434412800000 | 173.2 |
1434499200000 | 173.51 |
1434585600000 | 172.61 |
1434672000000 | 172.75 |
1434931200000 | 172.85 |
1435017600000 | 176.41 |
1435104000000 | 175.11 |
1435190400000 | 174.53 |
1435276800000 | 175.14 |
1435536000000 | 171.26 |
1435622400000 | 171.88 |
1435708800000 | 173.6 |
1435795200000 | 173.51 |
1435881600000 | 173.6 |
1436140800000 | 173.24 |
1436227200000 | 176.22 |
1436313600000 | 171.2 |
1436400000000 | 171.83 |
1436486400000 | 171.99 |
1436745600000 | 176.44 |
1436832000000 | 177.44 |
1436918400000 | 177.95 |
1437004800000 | 180.07 |
1437091200000 | 180.85 |
1437350400000 | 180.71 |
1437436800000 | 178.8 |
1437523200000 | 178.93 |
1437609600000 | 176.66 |
1437696000000 | 175.05 |
1437955200000 | 171.77 |
1438041600000 | 174.82 |
1438128000000 | 176.27 |
1438214400000 | 178.01 |
1438300800000 | 175.77 |
1438560000000 | 176.41 |
1438646400000 | 176.27 |
1438732800000 | 178.34 |
1438819200000 | 176.01 |
1438905600000 | 175.12 |
1439164800000 | 176.72 |
1439251200000 | 173.84 |
1439337600000 | 171.79 |
1439424000000 | 172.46 |
1439510400000 | 173.39 |
1439769600000 | 174.91 |
1439856000000 | 175.16 |
1439942400000 | 173.25 |
1440028800000 | 167.26 |
1440115200000 | 160.38 |
1440374400000 | 150.61 |
1440460800000 | 150.94 |
1440547200000 | 156.75 |
1440633600000 | 163.38 |
1440720000000 | 163.49 |
1440979200000 | 162.36 |
1441065600000 | 156.9 |
1441152000000 | 160.07 |
1441238400000 | 162.27 |
1441324800000 | 159.58 |
1441584000000 | 158.94 |
1441670400000 | 162.47 |
1441756800000 | 160.56 |
1441843200000 | 160.59 |
1441929600000 | 160.24 |
1442188800000 | 159.48 |
1442275200000 | 161.72 |
1442361600000 | 163 |
1442448000000 | 162.31 |
1442534400000 | 158.96 |
1442793600000 | 162.13 |
1442880000000 | 160.89 |
1442966400000 | 160.35 |
1443052800000 | 157.6 |
1443139200000 | 159.09 |
1443398400000 | 154.2 |
1443484800000 | 154.18 |
1443571200000 | 157.98 |
1443657600000 | 157.87 |
1443744000000 | 159.06 |
1444003200000 | 162.82 |
1444089600000 | 161.46 |
1444176000000 | 163.23 |
1444262400000 | 163.98 |
1444348800000 | 163.08 |
1444608000000 | 162.91 |
1444694400000 | 161.73 |
1444780800000 | 160.22 |
1444867200000 | 163.27 |
1444953600000 | 164.18 |
1445212800000 | 165.1 |
1445299200000 | 164.41 |
1445385600000 | 163.04 |
1445472000000 | 168.42 |
1445558400000 | 172.26 |
1445817600000 | 171.69 |
1445904000000 | 171.23 |
1445990400000 | 173.16 |
1446076800000 | 174.66 |
1446163200000 | 172.39 |
1446422400000 | 174.63 |
1446508800000 | 176.48 |
1446595200000 | 177.33 |
1446681600000 | 177.04 |
1446768000000 | 179.03 |
1447027200000 | 177.28 |
1447113600000 | 178.36 |
1447200000000 | 177.08 |
1447286400000 | 174.14 |
1447372800000 | 172.61 |
1447632000000 | 175.3 |
1447718400000 | 176.25 |
1447804800000 | 179.07 |
1447891200000 | 177.43 |
1447977600000 | 179.15 |
1448236800000 | 179.76 |
1448323200000 | 179.66 |
1448409600000 | 180.34 |
1448496000000 | 180.07 |
1448582400000 | 180.54 |
1448841600000 | 180.35 |
1448928000000 | 181.44 |
1449014400000 | 180.1 |
1449100800000 | 172.83 |
1449187200000 | 175.61 |
1449446400000 | 174.66 |
1449532800000 | 173.22 |
1449619200000 | 170.51 |
1449705600000 | 171.35 |
1449792000000 | 166.96 |
1450051200000 | 167.06 |
1450137600000 | 170.6 |
1450224000000 | 172.68 |
1450310400000 | 171.72 |
1450396800000 | 168.71 |
1450656000000 | 168.78 |
1450742400000 | 169.42 |
1450828800000 | 172.95 |
1450915200000 | 171.5 |
1451260800000 | 170.87 |
1451347200000 | 173.66 |
1451433600000 | 172.24 |
1451520000000 | 171.43 |
1451865600000 | 169.67 |
1451952000000 | 171.17 |
1452038400000 | 168.26 |
1452124800000 | 162.9 |
1452211200000 | 160.04 |
1452470400000 | 160.74 |
1452556800000 | 162.39 |
1452643200000 | 157.86 |
1452729600000 | 160.57 |
1452816000000 | 155.33 |
1453075200000 | 156.34 |
1453161600000 | 155.97 |
1453248000000 | 154.21 |
1453334400000 | 156.2 |
1453420800000 | 159.67 |
1453680000000 | 156.87 |
1453766400000 | 158.96 |
1453852800000 | 156.93 |
1453939200000 | 156.65 |
1454025600000 | 162.25 |
1454284800000 | 161.05 |
1454371200000 | 157.74 |
1454457600000 | 156.55 |
1454544000000 | 155.36 |
1454630400000 | 152.53 |
1454889600000 | 149.87 |
1454976000000 | 147.59 |
1455062400000 | 149.07 |
1455148800000 | 145.29 |
1455235200000 | 149.72 |
1455494400000 | 151.1 |
1455580800000 | 153.74 |
1455667200000 | 156.65 |
1455753600000 | 156.38 |
1455840000000 | 156.16 |
1456099200000 | 159.57 |
1456185600000 | 157.55 |
1456272000000 | 158.28 |
1456358400000 | 159.99 |
1456444800000 | 161.52 |
1456704000000 | 161.08 |
1456790400000 | 165.15 |
1456876800000 | 166.29 |
1456963200000 | 165.34 |
1457049600000 | 164.64 |
1457308800000 | 165.27 |
1457395200000 | 162.26 |
1457481600000 | 163.68 |
1457568000000 | 161.55 |
1457654400000 | 164.27 |
1457913600000 | 164.79 |
1458000000000 | 164.22 |
1458086400000 | 165.66 |
1458172800000 | 163.37 |
1458259200000 | 164.43 |
1458518400000 | 165.05 |
1458604800000 | 165.44 |
1458691200000 | 164.98 |
1458777600000 | 165.07 |
1459209600000 | 166.34 |
1459296000000 | 164.78 |
1459382400000 | 163.94 |
1459468800000 | 165.53 |
1459728000000 | 164.47 |
1459814400000 | 162.8 |
1459900800000 | 164.59 |
1459987200000 | 162.41 |
1460073600000 | 162.63 |
1460332800000 | 161.72 |
1460419200000 | 164.25 |
1460505600000 | 167.5 |
1460592000000 | 167.83 |
1460678400000 | 167.07 |
1460937600000 | 167.66 |
1461024000000 | 167.59 |
1461110400000 | 168.44 |
1461196800000 | 168.26 |
1461283200000 | 169.07 |
1461542400000 | 168.27 |
1461628800000 | 168.01 |
1461715200000 | 168.09 |
1461801600000 | 166.57 |
1461888000000 | 163.67 |
1462147200000 | 164.01 |
1462233600000 | 162.36 |
1462320000000 | 161.56 |
1462406400000 | 162.74 |
1462492800000 | 162.84 |
1462752000000 | 163.27 |
1462838400000 | 165.42 |
1462924800000 | 163.35 |
1463011200000 | 163.71 |
1463097600000 | 163.87 |
1463356800000 | 165.08 |
1463443200000 | 163.55 |
1463529600000 | 164.55 |
1463616000000 | 164.78 |
1463702400000 | 165.78 |
1463961600000 | 165.66 |
1464048000000 | 168.57 |
1464134400000 | 169.99 |
1464220800000 | 169.41 |
1464307200000 | 170.97 |
1464566400000 | 170.84 |
1464652800000 | 170.81 |
1464739200000 | 170.36 |
1464825600000 | 171.12 |
1464912000000 | 167.95 |
1465171200000 | 168.33 |
1465257600000 | 168.78 |
1465344000000 | 168.69 |
1465430400000 | 169.24 |
1465516800000 | 167.93 |
1465776000000 | 166.56 |
1465862400000 | 167.45 |
1465948800000 | 166.8 |
1466035200000 | 168.52 |
1466121600000 | 166.64 |
1466380800000 | 166.37 |
1466467200000 | 167.79 |
1466553600000 | 167.3 |
1466640000000 | 168.64 |
1466726400000 | 165.81 |
1466985600000 | 164.44 |
1467072000000 | 166.35 |
1467158400000 | 168.55 |
1467244800000 | 170.52 |
1467331200000 | 170.65 |
1467590400000 | 170.71 |
1467676800000 | 169.87 |
1467763200000 | 171.24 |
1467849600000 | 171.26 |
1467936000000 | 174.33 |
1468195200000 | 174.76 |
1468281600000 | 175.83 |
1468368000000 | 175.31 |
1468454400000 | 176.29 |
1468540800000 | 176.59 |
1468800000000 | 177.07 |
1468886400000 | 177.62 |
1468972800000 | 178.56 |
1469059200000 | 178.13 |
1469145600000 | 179.19 |
1469404800000 | 178.68 |
1469491200000 | 178.64 |
1469577600000 | 178.34 |
1469664000000 | 177.18 |
1469750400000 | 175.91 |
1470009600000 | 175.85 |
1470096000000 | 173.81 |
1470182400000 | 175.24 |
1470268800000 | 175.87 |
1470355200000 | 178.43 |
1470614400000 | 178.31 |
1470700800000 | 177.88 |
1470787200000 | 176.56 |
1470873600000 | 177.16 |
1470960000000 | 177.04 |
1471219200000 | 177.37 |
1471305600000 | 175.46 |
1471392000000 | 175.44 |
1471478400000 | 175.02 |
1471564800000 | 174.87 |
1471824000000 | 174.78 |
1471910400000 | 175.37 |
1471996800000 | 175.45 |
1472083200000 | 174.73 |
1472169600000 | 174.6 |
1472428800000 | 177.1 |
1472515200000 | 177.07 |
1472601600000 | 176.8 |
1472688000000 | 176.02 |
1472774400000 | 177.31 |
1473033600000 | 177.66 |
1473120000000 | 176.67 |
1473206400000 | 176.65 |
1473292800000 | 175.71 |
1473379200000 | 172.39 |
1473638400000 | 174.62 |
1473724800000 | 171.63 |
1473811200000 | 171.43 |
1473897600000 | 173.31 |
1473984000000 | 173.92 |
1474243200000 | 173.62 |
1474329600000 | 173.87 |
1474416000000 | 176.19 |
1474502400000 | 175.89 |
1474588800000 | 175.12 |
1474848000000 | 172.92 |
1474934400000 | 175.01 |
1475020800000 | 176.1 |
1475107200000 | 174.17 |
1475193600000 | 175.38 |
1475452800000 | 175.14 |
1475539200000 | 175.24 |
1475625600000 | 175.3 |
1475712000000 | 175.81 |
1475798400000 | 175.11 |
1476057600000 | 176.21 |
1476144000000 | 175.58 |
1476230400000 | 176.44 |
1476316800000 | 175.64 |
1476403200000 | 176.13 |
1476662400000 | 175.74 |
1476748800000 | 177.24 |
1476835200000 | 177.9 |
1476921600000 | 178.17 |
1477008000000 | 179.03 |
1477267200000 | 179.59 |
1477353600000 | 179.22 |
1477440000000 | 177.83 |
1477526400000 | 177.28 |
1477612800000 | 176.42 |
1477872000000 | 175.81 |
1477958400000 | 173.33 |
1478044800000 | 170.96 |
1478131200000 | 170.48 |
1478217600000 | 169.82 |
1478476800000 | 174.9 |
1478563200000 | 175.41 |
1478649600000 | 178.84 |
1478736000000 | 180.22 |
1478822400000 | 180.28 |
1479081600000 | 182.5 |
1479168000000 | 183.89 |
1479254400000 | 184.68 |
1479340800000 | 185.72 |
1479427200000 | 187.05 |
1479686400000 | 187.73 |
1479772800000 | 188.68 |
1479859200000 | 189.82 |
1479945600000 | 189.25 |
1480032000000 | 189.21 |
1480291200000 | 188.47 |
1480377600000 | 188.05 |
1480464000000 | 187.87 |
1480550400000 | 186.98 |
1480636800000 | 186.18 |
1480896000000 | 186.2 |
1480982400000 | 186.73 |
1481068800000 | 188.66 |
1481155200000 | 191.89 |
1481241600000 | 194.27 |
1481500800000 | 192.61 |
1481587200000 | 193.36 |
1481673600000 | 191.61 |
1481760000000 | 196.49 |
1481846400000 | 196.29 |
1482105600000 | 196.05 |
1482192000000 | 197.89 |
1482278400000 | 196.36 |
1482364800000 | 195.45 |
1482451200000 | 195.62 |
1482796800000 | 196.13 |
1482883200000 | 195.72 |
1482969600000 | 193.94 |
1483056000000 | 191.97 |
1483315200000 | 191.97 |
1483401600000 | 196.69 |
1483488000000 | 196.39 |
1483574400000 | 194.02 |
1483660800000 | 195.12 |
1483920000000 | 194.84 |
1484006400000 | 194.26 |
1484092800000 | 197.08 |
1484179200000 | 193.34 |
1484265600000 | 194.33 |
1484524800000 | 194.65 |
1484611200000 | 192.51 |
1484697600000 | 192.78 |
1484784000000 | 193.43 |
1484870400000 | 192.9 |
1485129600000 | 191.14 |
1485216000000 | 192.41 |
1485302400000 | 194.15 |
1485388800000 | 195.29 |
1485475200000 | 194.45 |
1485734400000 | 193.52 |
1485820800000 | 191.39 |
1485907200000 | 192.3 |
1485993600000 | 191.53 |
1486080000000 | 193.22 |
1486339200000 | 193.59 |
1486425600000 | 194.6 |
1486512000000 | 194.44 |
1486598400000 | 196.41 |
1486684800000 | 197.92 |
1486944000000 | 199.23 |
1487030400000 | 200.82 |
1487116800000 | 201.7 |
1487203200000 | 199.6 |
1487289600000 | 200.65 |
1487548800000 | 200.83 |
1487635200000 | 203.54 |
1487721600000 | 203.05 |
1487808000000 | 202.09 |
1487894400000 | 202.64 |
1488153600000 | 201.93 |
1488240000000 | 200.88 |
1488326400000 | 204.75 |
1488412800000 | 204.12 |
1488499200000 | 203.58 |
1488758400000 | 202.3 |
1488844800000 | 201.98 |
1488931200000 | 201.96 |
1489017600000 | 201.52 |
1489104000000 | 200.76 |
1489363200000 | 200.68 |
1489449600000 | 200.36 |
1489536000000 | 202.27 |
1489622400000 | 200.23 |
1489708800000 | 199.77 |
1489968000000 | 199.16 |
1490054400000 | 195.62 |
1490140800000 | 196.26 |
1490227200000 | 196.45 |
1490313600000 | 196 |
1490572800000 | 194.45 |
1490659200000 | 196.23 |
1490745600000 | 198.66 |
1490832000000 | 199.56 |
1490918400000 | 199.84 |
1491177600000 | 200.28 |
1491264000000 | 200.2 |
1491350400000 | 199.57 |
1491436800000 | 200.15 |
1491523200000 | 200.75 |
1491782400000 | 201.35 |
1491868800000 | 200.51 |
1491955200000 | 199.94 |
1492041600000 | 198.54 |
1492473600000 | 198.22 |
1492560000000 | 197.56 |
1492646400000 | 198.11 |
1492732800000 | 198.91 |
1492992000000 | 197.8 |
1493078400000 | 197.74 |
1493164800000 | 198.57 |
1493251200000 | 198.71 |
1493337600000 | 197.88 |
1493596800000 | 197.82 |
1493683200000 | 198.25 |
1493769600000 | 197.76 |
1493856000000 | 197.02 |
1493942400000 | 197.21 |
1494201600000 | 198.22 |
1494288000000 | 198.75 |
1494374400000 | 199.51 |
1494460800000 | 198.96 |
1494547200000 | 197.63 |
1494806400000 | 197.6 |
1494892800000 | 195.54 |
1494979200000 | 190.77 |
1495065600000 | 191.85 |
1495152000000 | 192.04 |
1495411200000 | 192.06 |
1495497600000 | 192.74 |
1495584000000 | 193.97 |
1495670400000 | 194.28 |
1495756800000 | 194.85 |
1496016000000 | 194.99 |
1496102400000 | 194.68 |
1496188800000 | 193.4 |
1496275200000 | 195.34 |
1496361600000 | 195.06 |
1496620800000 | 195.21 |
1496707200000 | 194.46 |
1496793600000 | 194.72 |
1496880000000 | 195.52 |
1496966400000 | 196.04 |
1497225600000 | 195.44 |
1497312000000 | 196.42 |
1497398400000 | 194.78 |
1497484800000 | 196.49 |
1497571200000 | 195.67 |
1497830400000 | 197.9 |
1497916800000 | 197.17 |
1498003200000 | 196.82 |
1498089600000 | 196.67 |
1498176000000 | 196.27 |
1498435200000 | 196.31 |
1498521600000 | 193.4 |
1498608000000 | 193.92 |
1498694400000 | 191.23 |
1498780800000 | 191.89 |
1499040000000 | 192.91 |
1499126400000 | 193.23 |
1499212800000 | 193.66 |
1499299200000 | 190.54 |
1499385600000 | 192.01 |
1499644800000 | 192.31 |
1499731200000 | 191.7 |
1499817600000 | 193.1 |
1499904000000 | 193.84 |
1499990400000 | 194.04 |
1500249600000 | 193.65 |
1500336000000 | 191.84 |
1500422400000 | 193.91 |
1500508800000 | 192.01 |
1500595200000 | 191.52 |
1500854400000 | 191.64 |
1500940800000 | 192 |
1501027200000 | 192.44 |
1501113600000 | 191.65 |
1501200000000 | 190.19 |
1501459200000 | 189.35 |
1501545600000 | 189.55 |
1501632000000 | 188.83 |
1501718400000 | 188.02 |
1501804800000 | 190.43 |
1502064000000 | 190 |
1502150400000 | 190.52 |
1502236800000 | 190.26 |
1502323200000 | 187.32 |
1502409600000 | 186.9 |
1502668800000 | 188.91 |
1502755200000 | 189.72 |
1502841600000 | 190.23 |
1502928000000 | 186.78 |
1503014400000 | 186.29 |
1503273600000 | 185.41 |
1503360000000 | 188.07 |
1503446400000 | 186.71 |
1503532800000 | 186.57 |
1503619200000 | 185.92 |
1503878400000 | 184.73 |
1503964800000 | 183.71 |
1504051200000 | 186.26 |
1504137600000 | 187.85 |
1504224000000 | 188.59 |
1504483200000 | 188.03 |
1504569600000 | 186.52 |
1504656000000 | 186.97 |
1504742400000 | 185.86 |
1504828800000 | 185.41 |
1505088000000 | 187.95 |
1505174400000 | 189.2 |
1505260800000 | 189.91 |
1505347200000 | 190.38 |
1505433600000 | 189.24 |
1505692800000 | 189.64 |
1505779200000 | 189.4 |
1505865600000 | 189.36 |
1505952000000 | 189.95 |
1506038400000 | 189.43 |
1506297600000 | 190.56 |
1506384000000 | 192.17 |
1506470400000 | 193.69 |
1506556800000 | 192.91 |
1506643200000 | 193.01 |
1506902400000 | 195.21 |
1506988800000 | 195.33 |
1507075200000 | 195.46 |
1507161600000 | 197.28 |
1507248000000 | 196.7 |
1507507200000 | 196.14 |
1507593600000 | 195.24 |
1507680000000 | 195.04 |
1507766400000 | 194.6 |
1507852800000 | 195.09 |
1508112000000 | 196.02 |
1508198400000 | 196.86 |
1508284800000 | 196.64 |
1508371200000 | 195.5 |
1508457600000 | 197.36 |
1508716800000 | 197.2 |
1508803200000 | 197.3 |
1508889600000 | 195.44 |
1508976000000 | 197.56 |
1509062400000 | 201.21 |
1509321600000 | 199.89 |
1509408000000 | 199.74 |
1509494400000 | 200.58 |
1509580800000 | 199.62 |
1509667200000 | 201.26 |
1509926400000 | 202.14 |
1510012800000 | 202.19 |
1510099200000 | 202.34 |
1510185600000 | 201.02 |
1510272000000 | 200.26 |
1510531200000 | 200.32 |
1510617600000 | 198.19 |
1510704000000 | 196.37 |
1510790400000 | 198.39 |
1510876800000 | 197.86 |
1511136000000 | 198.69 |
1511222400000 | 200.41 |
1511308800000 | 199.3 |
1511395200000 | 198.35 |
1511481600000 | 197.21 |
1511740800000 | 197.27 |
1511827200000 | 199.86 |
1511913600000 | 199.94 |
1512000000000 | 200.33 |
1512086400000 | 201.09 |
1512345600000 | 201.05 |
1512432000000 | 200.55 |
1512518400000 | 200.99 |
1512604800000 | 201.59 |
1512691200000 | 203.42 |
1512950400000 | 203.4 |
1513036800000 | 204.73 |
1513123200000 | 204.11 |
1513209600000 | 202.94 |
1513296000000 | 204.88 |
1513555200000 | 205.21 |
1513641600000 | 204.6 |
1513728000000 | 203.33 |
1513814400000 | 204.28 |
1513900800000 | 204.62 |
1514332800000 | 203.63 |
1514419200000 | 203.33 |
1514505600000 | 201.17 |
1514851200000 | 202.37 |
1514937600000 | 203.98 |
1515024000000 | 203.97 |
1515110400000 | 206.04 |
1515369600000 | 207.36 |
1515456000000 | 208.38 |
1515542400000 | 207.12 |
1515628800000 | 207.49 |
1515715200000 | 207.08 |
1515974400000 | 205.06 |
1516060800000 | 205.02 |
1516147200000 | 206.52 |
1516233600000 | 206.3 |
1516320000000 | 207.52 |
1516579200000 | 208.7 |
1516665600000 | 208.59 |
1516752000000 | 206.9 |
1516838400000 | 204.86 |
1516924800000 | 208.33 |
1517184000000 | 208.22 |
1517270400000 | 205.04 |
1517356800000 | 204.38 |
1517443200000 | 204 |
1517529600000 | 200.27 |
1517788800000 | 192.79 |
1517875200000 | 197.18 |
1517961600000 | 197.03 |
1518048000000 | 190.24 |
1518134400000 | 192.91 |
1518393600000 | 195.17 |
1518480000000 | 194.39 |
1518566400000 | 196.3 |
1518652800000 | 197.36 |
1518739200000 | 197.85 |
1518998400000 | 198.65 |
1519084800000 | 198.56 |
1519171200000 | 197.92 |
1519257600000 | 198.05 |
1519344000000 | 201.59 |
1519603200000 | 203.98 |
1519689600000 | 202.25 |
1519776000000 | 200.67 |
1519862400000 | 198.56 |
1519948800000 | 197.38 |
1520208000000 | 199.25 |
1520294400000 | 198.81 |
1520380800000 | 198.65 |
1520467200000 | 200.64 |
1520553600000 | 204.18 |
1520812800000 | 204.13 |
1520899200000 | 201.53 |
1520985600000 | 201.13 |
1521072000000 | 201.43 |
1521158400000 | 202.57 |
1521417600000 | 198.94 |
1521504000000 | 200.24 |
1521590400000 | 200.11 |
1521676800000 | 194.5 |
1521763200000 | 189.61 |
1522022400000 | 193.32 |
1522108800000 | 190.67 |
1522195200000 | 190.59 |
1522281600000 | 194.07 |
1522713600000 | 192.34 |
1522800000000 | 194.11 |
1522886400000 | 196.61 |
1522972800000 | 191.88 |
1523232000000 | 191.81 |
1523318400000 | 194.51 |
1523404800000 | 193 |
1523491200000 | 195.57 |
1523577600000 | 194.84 |
1523836800000 | 195.74 |
1523923200000 | 198.24 |
1524009600000 | 198.1 |
1524096000000 | 197.22 |
1524182400000 | 196.87 |
1524441600000 | 197.78 |
1524528000000 | 195.43 |
1524614400000 | 196.31 |
1524700800000 | 199.53 |
1524787200000 | 199.97 |
1525046400000 | 198.82 |
1525132800000 | 200.89 |
1525219200000 | 200.17 |
1525305600000 | 199.76 |
1525392000000 | 202.69 |
1525651200000 | 203.77 |
1525737600000 | 204.74 |
1525824000000 | 206.72 |
1525910400000 | 208.18 |
1525996800000 | 207.49 |
1526256000000 | 207.36 |
1526342400000 | 207.77 |
1526428800000 | 210.02 |
1526515200000 | 209.86 |
1526601600000 | 209.67 |
1526860800000 | 211.46 |
1526947200000 | 210.49 |
1527033600000 | 212.18 |
1527120000000 | 211.39 |
1527206400000 | 212.09 |
1527465600000 | 212.62 |
1527552000000 | 211.36 |
1527638400000 | 213.14 |
1527724800000 | 210.59 |
1527811200000 | 213 |
1528070400000 | 213.35 |
1528156800000 | 214.05 |
1528243200000 | 213.96 |
1528329600000 | 212.83 |
1528416000000 | 214.59 |
1528675200000 | 214.15 |
1528761600000 | 215 |
1528848000000 | 214.41 |
1528934400000 | 217.3 |
1529020800000 | 217.54 |
1529280000000 | 217.24 |
1529366400000 | 217.22 |
1529452800000 | 217.43 |
1529539200000 | 215.49 |
1529625600000 | 215.28 |
1529884800000 | 211.18 |
1529971200000 | 212.22 |
1530057600000 | 211.6 |
1530144000000 | 213.14 |
1530230400000 | 211.66 |
1530489600000 | 213.49 |
1530576000000 | 211.64 |
1530662400000 | 211.77 |
1530748800000 | 212.43 |
1530835200000 | 213.33 |
1531094400000 | 215.24 |
1531180800000 | 216.6 |
1531267200000 | 215.03 |
1531353600000 | 217.74 |
1531440000000 | 218.33 |
1531699200000 | 217.31 |
1531785600000 | 218.54 |
1531872000000 | 219.59 |
1531958400000 | 219.46 |
1532044800000 | 217.42 |
1532304000000 | 217.78 |
1532390400000 | 218.43 |
1532476800000 | 221.18 |
1532563200000 | 220.76 |
1532649600000 | 219.21 |
1532908800000 | 216.79 |
1532995200000 | 218.13 |
1533081600000 | 218.54 |
1533168000000 | 220.92 |
1533254400000 | 222.25 |
1533513600000 | 223.63 |
1533600000000 | 223.48 |
1533686400000 | 223.27 |
1533772800000 | 223.74 |
1533859200000 | 224.92 |
1534118400000 | 224.33 |
1534204800000 | 226.68 |
1534291200000 | 225.89 |
1534377600000 | 225.99 |
1534464000000 | 226.4 |
1534723200000 | 226.4 |
1534809600000 | 225.25 |
1534896000000 | 223.85 |
1534982400000 | 223.89 |
1535068800000 | 224.33 |
1535328000000 | 225.27 |
1535414400000 | 224.59 |
1535500800000 | 226.25 |
1535587200000 | 225.98 |
1535673600000 | 226.46 |
1535932800000 | 226.59 |
1536019200000 | 227.44 |
1536105600000 | 225.07 |
1536192000000 | 224.02 |
1536278400000 | 224.45 |
1536537600000 | 224.48 |
1536624000000 | 225.75 |
1536710400000 | 225.03 |
1536796800000 | 225.28 |
1536883200000 | 225.45 |
1537142400000 | 223.65 |
1537228800000 | 224.66 |
1537315200000 | 225.47 |
1537401600000 | 225.73 |
1537488000000 | 225.42 |
1537747200000 | 224.27 |
1537833600000 | 224.1 |
1537920000000 | 224.17 |
1538006400000 | 226.04 |
1538092800000 | 227.17 |
1538352000000 | 228.6 |
1538438400000 | 228.85 |
1538524800000 | 229.44 |
1538611200000 | 227.59 |
1538697600000 | 226.33 |
1538956800000 | 226.7 |
1539043200000 | 226.42 |
1539129600000 | 217.67 |
1539216000000 | 212.8 |
1539302400000 | 215.98 |
1539561600000 | 214.08 |
1539648000000 | 218.92 |
1539734400000 | 219.7 |
1539820800000 | 217.16 |
1539907200000 | 216.81 |
1540166400000 | 216.5 |
1540252800000 | 215.48 |
1540339200000 | 209.7 |
1540425600000 | 213.89 |
1540512000000 | 210.42 |
1540771200000 | 208.67 |
1540857600000 | 212.33 |
1540944000000 | 215.53 |
1541030400000 | 216.74 |
1541116800000 | 215.7 |
1541376000000 | 216.19 |
1541462400000 | 217.1 |
1541548800000 | 220.72 |
1541635200000 | 220.98 |
1541721600000 | 220.16 |
1541980800000 | 217.76 |
1542067200000 | 216.93 |
1542153600000 | 214.8 |
1542240000000 | 216.96 |
1542326400000 | 216.05 |
1542585600000 | 211.09 |
1542672000000 | 207.92 |
1542758400000 | 209.28 |
1542844800000 | 209.09 |
1542931200000 | 208.9 |
1543190400000 | 212.33 |
1543276800000 | 213.75 |
1543363200000 | 218.92 |
1543449600000 | 216.28 |
1543536000000 | 219.27 |
1543795200000 | 221.32 |
1543881600000 | 214.21 |
1543968000000 | 214.39 |
1544054400000 | 213.21 |
1544140800000 | 207.89 |
1544400000000 | 208.41 |
1544486400000 | 209.18 |
1544572800000 | 209.71 |
1544659200000 | 209.9 |
1544745600000 | 207.13 |
1545004800000 | 202.05 |
1545091200000 | 201.65 |
1545177600000 | 197.62 |
1545264000000 | 194.43 |
1545350400000 | 190.31 |
1545609600000 | 185.36 |
1545868800000 | 196.38 |
1545955200000 | 195.61 |
1546214400000 | 197.33 |
1546387200000 | 198.94 |
1546473600000 | 193.59 |
1546560000000 | 200.03 |
1546819200000 | 200.88 |
1546905600000 | 203.21 |
1546992000000 | 203.07 |
1547078400000 | 203.77 |
1547164800000 | 204.55 |
1547424000000 | 203.71 |
1547510400000 | 206.59 |
1547596800000 | 207.84 |
1547683200000 | 209.6 |
1547769600000 | 212.49 |
1548028800000 | 212.52 |
1548115200000 | 209.73 |
1548201600000 | 209.62 |
1548288000000 | 210.59 |
1548374400000 | 211.63 |
1548633600000 | 209.28 |
1548720000000 | 209.19 |
1548806400000 | 212.19 |
1548892800000 | 213.21 |
1548979200000 | 213.55 |
1549238400000 | 215.72 |
1549324800000 | 217.11 |
1549411200000 | 217.24 |
1549497600000 | 215.69 |
1549584000000 | 216.24 |
1549843200000 | 217.34 |
1549929600000 | 219.55 |
1550016000000 | 220.45 |
1550102400000 | 220.2 |
1550188800000 | 222.87 |
1550448000000 | 222.05 |
1550534400000 | 221.87 |
1550620800000 | 221.93 |
1550707200000 | 221.19 |
1550793600000 | 222.81 |
1551052800000 | 223 |
1551139200000 | 222.62 |
1551225600000 | 222.14 |
1551312000000 | 221.19 |
1551398400000 | 222.61 |
1551657600000 | 222.85 |
1551744000000 | 222.89 |
1551830400000 | 221.09 |
1551916800000 | 220.96 |
1552003200000 | 220.34 |
1552262400000 | 223.97 |
1552348800000 | 223.76 |
1552435200000 | 224.66 |
1552521600000 | 224.63 |
1552608000000 | 225.23 |
1552867200000 | 225.91 |
1552953600000 | 225.75 |
1553040000000 | 224.91 |
1553126400000 | 227.24 |
1553212800000 | 224.37 |
1553472000000 | 223.35 |
1553558400000 | 225.84 |
1553644800000 | 225.32 |
1553731200000 | 226.59 |
1553817600000 | 228.25 |
1554076800000 | 231.07 |
1554163200000 | 231.82 |
1554249600000 | 231.77 |
1554336000000 | 232.24 |
1554422400000 | 233.25 |
1554681600000 | 232.87 |
1554768000000 | 231.24 |
1554854400000 | 232.72 |
1554940800000 | 232.13 |
1555027200000 | 232.77 |
1555286400000 | 232.74 |
1555372800000 | 232.9 |
1555459200000 | 232.3 |
1555545600000 | 233.88 |
1555977600000 | 236.9 |
1556064000000 | 236.41 |
1556150400000 | 237.6 |
1556236800000 | 238.26 |
1556496000000 | 238.42 |
1556582400000 | 237.91 |
1556668800000 | 235.44 |
1556755200000 | 236.19 |
1556841600000 | 238.4 |
1557100800000 | 237.29 |
1557187200000 | 233.55 |
1557273600000 | 233.02 |
1557360000000 | 231.7 |
1557446400000 | 232.16 |
1557705600000 | 226.46 |
1557792000000 | 229.18 |
1557878400000 | 230.68 |
1557964800000 | 233.38 |
1558051200000 | 232.26 |
1558310400000 | 230.57 |
1558396800000 | 232.22 |
1558483200000 | 232.05 |
1558569600000 | 229.08 |
1558656000000 | 228.4 |
1558915200000 | 228.75 |
1559001600000 | 227.4 |
1559088000000 | 226.52 |
1559174400000 | 227.37 |
1559260800000 | 224.14 |
1559520000000 | 222.18 |
1559606400000 | 226.42 |
1559692800000 | 227.74 |
1559779200000 | 228.63 |
1559865600000 | 230.01 |
1560124800000 | 231.71 |
1560211200000 | 231.7 |
1560297600000 | 231.08 |
1560384000000 | 232.93 |
1560470400000 | 233.48 |
1560729600000 | 233.75 |
1560816000000 | 236.84 |
1560902400000 | 237.1 |
1560988800000 | 237.72 |
1561075200000 | 236.69 |
1561334400000 | 234.76 |
1561420800000 | 232.44 |
1561507200000 | 232.44 |
1561593600000 | 233.66 |
1561680000000 | 234.7 |
1561939200000 | 237.91 |
1562025600000 | 239.17 |
1562112000000 | 241.34 |
1562198400000 | 241.35 |
1562284800000 | 242.16 |
1562544000000 | 241.11 |
1562630400000 | 241.76 |
1562716800000 | 241.95 |
1562803200000 | 242.47 |
1562889600000 | 243.7 |
1563148800000 | 243.65 |
1563235200000 | 243.69 |
1563321600000 | 242.23 |
1563408000000 | 243.09 |
1563494400000 | 241.45 |
1563753600000 | 242.25 |
1563840000000 | 245.41 |
1563926400000 | 246.85 |
1564012800000 | 245.02 |
1564099200000 | 247.31 |
1564358400000 | 246.67 |
1564444800000 | 245.95 |
1564531200000 | 243.61 |
1564617600000 | 243.11 |
1564704000000 | 240.04 |
1564963200000 | 231.25 |
1565049600000 | 234.02 |
1565136000000 | 233.78 |
1565222400000 | 238.57 |
1565308800000 | 236.98 |
1565568000000 | 233.69 |
1565654400000 | 237.88 |
1565740800000 | 231.59 |
1565827200000 | 232.87 |
1565913600000 | 236.44 |
1566172800000 | 239.49 |
1566259200000 | 237.8 |
1566345600000 | 239.78 |
1566432000000 | 239.68 |
1566518400000 | 232.97 |
1566777600000 | 235.41 |
1566864000000 | 235.13 |
1566950400000 | 237.06 |
1567036800000 | 240.34 |
1567123200000 | 241.65 |
1567382400000 | 242.62 |
1567468800000 | 241 |
1567555200000 | 242.15 |
1567641600000 | 245.16 |
1567728000000 | 245.26 |
1567987200000 | 244.89 |
1568073600000 | 245.04 |
1568160000000 | 247.62 |
1568246400000 | 247.6 |
1568332800000 | 246.12 |
1568592000000 | 247.45 |
1568678400000 | 247.06 |
1568764800000 | 246.8 |
1568851200000 | 247 |
1568937600000 | 246.82 |
1569196800000 | 247.06 |
1569283200000 | 244.75 |
1569369600000 | 247 |
1569456000000 | 246.83 |
1569542400000 | 245.22 |
1569801600000 | 247.52 |
1569888000000 | 244.04 |
1569974400000 | 239.09 |
1570060800000 | 240.21 |
1570147200000 | 243.63 |
1570406400000 | 242.27 |
1570492800000 | 239.27 |
1570579200000 | 241.05 |
1570665600000 | 241.88 |
1570752000000 | 244.13 |
1571011200000 | 244.09 |
1571097600000 | 246.25 |
1571184000000 | 245.18 |
1571270400000 | 244.48 |
1571356800000 | 243.27 |
1571616000000 | 244.77 |
1571702400000 | 243.94 |
1571788800000 | 244.78 |
1571875200000 | 245.79 |
1571961600000 | 247.24 |
1572220800000 | 248.61 |
1572307200000 | 247.85 |
1572393600000 | 248.42 |
1572480000000 | 246.95 |
1572566400000 | 249.01 |
1572825600000 | 250.2 |
1572912000000 | 251.48 |
1572998400000 | 251.64 |
1573084800000 | 253.09 |
1573171200000 | 254.36 |
1573430400000 | 253.67 |
1573516800000 | 254.58 |
1573603200000 | 254.92 |
1573689600000 | 255.26 |
1573776000000 | 255.96 |
1574035200000 | 255.55 |
1574121600000 | 255.64 |
1574208000000 | 255.01 |
1574294400000 | 254.41 |
1574380800000 | 255.79 |
1574640000000 | 258.42 |
1574726400000 | 258.97 |
1574812800000 | 260.44 |
1574899200000 | 260.2799 |
1574985600000 | 258.7 |
1575244800000 | 255.43 |
1575331200000 | 253.47 |
1575417600000 | 254.87 |
1575504000000 | 254.98 |
1575590400000 | 258.2 |
1575849600000 | 256.9 |
1575936000000 | 256.23 |
1576022400000 | 256.97 |
1576108800000 | 258.3399 |
1576195200000 | 258.0299 |
1576454400000 | 260 |
1576540800000 | 259.63 |
1576627200000 | 260.27 |
1576713600000 | 261.65 |
1576800000000 | 263.76 |
1577059200000 | 263.82 |
1577145600000 | 263.87 |
1577404800000 | 263.58 |
1577664000000 | 261.06 |
1577750400000 | 261.4 |
1577923200000 | 264.15 |
1578009600000 | 263.15 |
1578268800000 | 263.51 |
1578355200000 | 263.96 |
1578441600000 | 265.86 |
1578528000000 | 267.97 |
1578614400000 | 267.07 |
1578873600000 | 268.47 |
1578960000000 | 268.52 |
1579046400000 | 268.22 |
1579132800000 | 270.65 |
1579219200000 | 272.75 |
1579478400000 | 273.0899 |
1579564800000 | 272.12 |
1579651200000 | 272.86 |
1579737600000 | 273.89 |
1579824000000 | 271.9 |
1580083200000 | 267.92 |
1580169600000 | 270.96 |
1580256000000 | 270.68 |
1580342400000 | 270.61 |
1580428800000 | 264.81 |
1580688000000 | 267.54 |
1580774400000 | 272.49 |
1580860800000 | 275.86 |
1580947200000 | 277.39 |
1581033600000 | 276.3 |
1581292800000 | 279.41 |
1581379200000 | 280.2 |
1581465600000 | 282.72 |
1581552000000 | 283.6 |
1581638400000 | 284.26 |
1581897600000 | 284.67 |
1581984000000 | 284.24 |
1582070400000 | 286.64 |
1582156800000 | 285.33 |
1582243200000 | 280.8 |
1582502400000 | 271.33 |
1582588800000 | 262.9 |
1582675200000 | 261.76 |
1582761600000 | 247.65 |
1582848000000 | 245.69 |
1583107200000 | 253.25 |
1583193600000 | 245.41 |
1583280000000 | 256.12 |
1583366400000 | 246.85 |
1583452800000 | 239.71 |
1583712000000 | 218.66 |
1583798400000 | 230.73 |
1583884800000 | 221.06 |
1583971200000 | 203.22 |
1584057600000 | 222.23 |
1584316800000 | 194.06 |
1584403200000 | 208.03 |
1584489600000 | 199.21 |
1584576000000 | 203.99 |
1584662400000 | 196.12 |
1584921600000 | 189.4199 |
1585008000000 | 206.78 |
1585094400000 | 208.54 |
1585180800000 | 217.35 |
1585267200000 | 209.18 |
1585526400000 | 216.67 |
1585612800000 | 214.66 |
1585699200000 | 206.03 |
1585785600000 | 211.81 |
1585872000000 | 209.77 |
1586131200000 | 224.82 |
1586217600000 | 222.67 |
1586304000000 | 230.49 |
1586390400000 | 232.23 |
1586822400000 | 236.76 |
1586908800000 | 232.95 |
1586995200000 | 235.64 |
1587081600000 | 241.08 |
1587340800000 | 237.4 |
1587427200000 | 230.17 |
1587513600000 | 236.49 |
1587600000000 | 236.35 |
1587686400000 | 240.16 |
1587945600000 | 243.37 |
1588032000000 | 242.19 |
1588118400000 | 248.54 |
1588204800000 | 243.84 |
1588291200000 | 235.74 |
1588550400000 | 239.23 |
1588636800000 | 243.38 |
1588723200000 | 243.25 |
1588809600000 | 246.88 |
1588896000000 | 248.76 |
1589155200000 | 250.24 |
1589241600000 | 244 |
1589328000000 | 240.41 |
1589414400000 | 243.74 |
1589500800000 | 244.77 |
1589760000000 | 250.98 |
1589846400000 | 246.97 |
1589932800000 | 250.11 |
1590019200000 | 249.12 |
1590105600000 | 251.03 |
1590364800000 | 251.1 |
1590451200000 | 251.8 |
1590537600000 | 255.47 |
1590624000000 | 252.96 |
1590710400000 | 252.83 |
1590969600000 | 253.79 |
1591056000000 | 254.99 |
1591142400000 | 257.3 |
1591228800000 | 253.32 |
1591315200000 | 260.46 |
1591574400000 | 263.71 |
1591660800000 | 260.73 |
1591747200000 | 259.8399 |
1591833600000 | 244.21 |
1591920000000 | 250.24 |
1592179200000 | 251.97 |
1592265600000 | 257.5 |
1592352000000 | 257.16 |
1592438400000 | 257.6 |
1592524800000 | 257.27 |
1592784000000 | 257.55 |
1592870400000 | 256.82 |
1592956800000 | 251.54 |
1593043200000 | 255.91 |
1593129600000 | 250.2 |
1593388800000 | 252.42 |
1593475200000 | 257.01 |
1593561600000 | 257.95 |
1593648000000 | 259.7799 |
1593734400000 | 259.48 |
1593993600000 | 261.97 |
1594080000000 | 260.07 |
1594166400000 | 261.46 |
1594252800000 | 261.2 |
1594339200000 | 263.1 |
1594598400000 | 258.8 |
1594684800000 | 261.54 |
1594771200000 | 263.52 |
1594857600000 | 262.12 |
1594944000000 | 263.18 |
1595203200000 | 265.74 |
1595289600000 | 264.64 |
1595376000000 | 263.67 |
1595462400000 | 260.05 |
1595548800000 | 257.65 |
1595808000000 | 256.83 |
1595894400000 | 255.89 |
1595980800000 | 258.42 |
1596067200000 | 257.22 |
1596153600000 | 258.65 |
1596412800000 | 262.69 |
1596499200000 | 263.36 |
1596585600000 | 262.24 |
1596672000000 | 264.71 |
1596758400000 | 265.41 |
1597017600000 | 266.15 |
1597104000000 | 263.87 |
1597190400000 | 266.99 |
1597276800000 | 266.0899 |
1597363200000 | 266.13 |
1597622400000 | 266.73 |
1597708800000 | 266.24 |
1597795200000 | 265.39 |
1597881600000 | 267.9 |
1597968000000 | 270.21 |
1598227200000 | 271.68 |
1598313600000 | 272.52 |
1598400000000 | 275.99 |
1598486400000 | 277.02 |
1598572800000 | 276.24 |
1598832000000 | 274.79 |
1598918400000 | 277.21 |
1599004800000 | 283.57 |
1599091200000 | 273.14 |
1599177600000 | 271.49 |
1599436800000 | 270.85 |
1599523200000 | 263.44 |
1599609600000 | 268.83 |
1599696000000 | 262.85 |
1599782400000 | 263.63 |
1600041600000 | 266.5299 |
1600128000000 | 268.75 |
1600214400000 | 267.67 |
1600300800000 | 265.76 |
1600387200000 | 262.02 |
1600646400000 | 262.31 |
1600732800000 | 265.99 |
1600819200000 | 260.18 |
1600905600000 | 261.58 |
1600992000000 | 266.63 |
1601251200000 | 270.38 |
1601337600000 | 267.26 |
1601424000000 | 269.48 |
1601510400000 | 271.27 |
1601596800000 | 268.8399 |
1601856000000 | 272.01 |
1601942400000 | 268.3 |
1602028800000 | 273.71 |
1602115200000 | 276 |
1602201600000 | 277.0899 |
1602460800000 | 281.54 |
1602547200000 | 282.01 |
1602633600000 | 279.72 |
1602720000000 | 280.66 |
1602806400000 | 279.96 |
1603065600000 | 274.18 |
1603152000000 | 274.15 |
1603238400000 | 272.3 |
1603324800000 | 274.51 |
1603411200000 | 275.27 |
1603670400000 | 270.65 |
1603756800000 | 269.91 |
1603843200000 | 262.39 |
1603929600000 | 267.46 |
1604016000000 | 263.48 |
1604275200000 | 266.66 |
1604361600000 | 269.55 |
1604448000000 | 276.61 |
1604534400000 | 279.71 |
1604620800000 | 278.74 |
1604880000000 | 281.21 |
1604966400000 | 280.1 |
1605052800000 | 284.48 |
1605139200000 | 280.57 |
1605225600000 | 283.56 |
1605484800000 | 286.22 |
1605571200000 | 284.52 |
1605657600000 | 281.83 |
1605744000000 | 284.1 |
1605830400000 | 282.33 |
1606089600000 | 284.88 |
1606176000000 | 287.7799 |
1606262400000 | 287.25 |
1606348800000 | 287.21 |
1606435200000 | 287.27 |
1606694400000 | 286.01 |
1606780800000 | 287.12 |
1606867200000 | 286.29 |
1606953600000 | 284.41 |
1607040000000 | 287.45 |
1607299200000 | 287.6 |
1607385600000 | 289.11 |
1607472000000 | 286.85 |
1607558400000 | 286.06 |
1607644800000 | 286.06 |
1607904000000 | 284.92 |
1607990400000 | 287.87 |
1608076800000 | 287.8399 |
1608163200000 | 288.61 |
1608249600000 | 288.16 |
1608508800000 | 287.74 |
1608595200000 | 288.71 |
1608681600000 | 288.12 |
1608768000000 | 289.12 |
1609113600000 | 289.96 |
1609200000000 | 288.72 |
1609286400000 | 287.75 |
1609372800000 | 290.61 |
1609718400000 | 285.83 |
1609804800000 | 287.8399 |
1609891200000 | 288.85 |
1609977600000 | 294.3 |
1610064000000 | 296.23 |
1610323200000 | 296.85 |
1610409600000 | 297.16 |
1610496000000 | 297.63 |
1610582400000 | 296.98 |
1610668800000 | 295.89 |
1610928000000 | 296.31 |
1611014400000 | 297.31 |
1611100800000 | 302.14 |
1611187200000 | 301.19 |
1611273600000 | 299.69 |
1611532800000 | 301.66 |
1611619200000 | 299.8 |
1611705600000 | 293.66 |
1611792000000 | 296.12 |
1611878400000 | 289.98 |
1612137600000 | 296.5299 |
1612224000000 | 302.4 |
1612310400000 | 302.54 |
1612396800000 | 306.71 |
1612483200000 | 306.95 |
1612742400000 | 308.7799 |
1612828800000 | 307.37 |
1612915200000 | 306.55 |
1613001600000 | 307.2799 |
1613088000000 | 309.13 |
1613347200000 | 308.8399 |
1613433600000 | 308.7 |
1613520000000 | 310.26 |
1613606400000 | 307.83 |
1613692800000 | 306.36 |
1613952000000 | 302.8399 |
1614038400000 | 302.3399 |
1614124800000 | 306.18 |
1614211200000 | 295.93 |
1614297600000 | 297.11 |
1614556800000 | 306.48 |
1614643200000 | 303.45 |
1614729600000 | 298.22 |
1614816000000 | 294.52 |
1614902400000 | 303.04 |
1615161600000 | 301.96 |
1615248000000 | 306.5899 |
1615334400000 | 307.69 |
1615420800000 | 310.1 |
1615507200000 | 310.8 |
1615766400000 | 313.64 |
1615852800000 | 313.64 |
1615939200000 | 314.27 |
1616025600000 | 308.37 |
1616112000000 | 308.85 |
1616371200000 | 310.69 |
1616457600000 | 309.7799 |
1616544000000 | 308.35 |
1616630400000 | 310.99 |
1616716800000 | 315.58 |
1616976000000 | 315.57 |
1617062400000 | 315.69 |
1617148800000 | 316.82 |
1617235200000 | 320.77 |
1617667200000 | 322.7799 |
1617753600000 | 321.33 |
1617840000000 | 323.2799 |
1617926400000 | 325.88 |
1618185600000 | 325.37 |
1618272000000 | 326.61 |
1618358400000 | 323.69 |
1618444800000 | 327.48 |
1618531200000 | 328.0299 |
1618790400000 | 324.8 |
1618876800000 | 321.5 |
1618963200000 | 325.13 |
1619049600000 | 322.63 |
1619136000000 | 325.6 |
1619395200000 | 325.85 |
1619481600000 | 325.74 |
1619568000000 | 325.26 |
1619654400000 | 326.02 |
1619740800000 | 325.6 |
1620000000000 | 324.97 |
1620086400000 | 323.31 |
1620172800000 | 324.02 |
1620259200000 | 324.38 |
1620345600000 | 324.76 |
1620604800000 | 320.31 |
1620691200000 | 318.11 |
1620777600000 | 313.3399 |
1620864000000 | 316.56 |
1620950400000 | 320.18 |
1621209600000 | 318.99 |
1621296000000 | 314.86 |
1621382400000 | 314.02 |
1621468800000 | 317.89 |
1621555200000 | 318.24 |
1621814400000 | 320.64 |
1621900800000 | 319.49 |
1621987200000 | 321.07 |
1622073600000 | 321.79 |
1622160000000 | 322.76 |
1622419200000 | 321.47 |
1622505600000 | 320.92 |
1622592000000 | 322.31 |
1622678400000 | 322.55 |
1622764800000 | 324.95 |
1623024000000 | 324.5 |
1623110400000 | 324.7 |
1623196800000 | 324.02 |
1623283200000 | 326.27 |
1623369600000 | 328.79 |
1623628800000 | 329.36 |
1623715200000 | 328.32 |
1623801600000 | 327.06 |
1623888000000 | 332.44 |
1623974400000 | 330.93 |
1624233600000 | 333.55 |
1624320000000 | 336 |
1624406400000 | 334.62 |
1624492800000 | 337.12 |
1624579200000 | 337.4 |
1624838400000 | 339.2 |
1624924800000 | 340.19 |
1625011200000 | 341.48 |
1625097600000 | 342.58 |
1625184000000 | 345.85 |
1625443200000 | 345.37 |
1625529600000 | 345.93 |
1625616000000 | 347.62 |
1625702400000 | 342.94 |
1625788800000 | 346.61 |
1626048000000 | 347.44 |
1626134400000 | 347.49 |
1626220800000 | 347.35 |
1626307200000 | 346.13 |
1626393600000 | 343.91 |
1626652800000 | 339.07 |
1626739200000 | 345.54 |
1626825600000 | 347.76 |
1626912000000 | 348.5899 |
1626998400000 | 353.15 |
1627257600000 | 352.3 |
1627344000000 | 349.75 |
1627430400000 | 350.65 |
1627516800000 | 349.51 |
1627603200000 | 348.25 |
1627862400000 | 347.12 |
1627948800000 | 350.27 |
1628035200000 | 349.58 |
1628121600000 | 352.01 |
1628208000000 | 354.39 |
1628467200000 | 354.67 |
1628553600000 | 355.37 |
1628640000000 | 355.31 |
1628726400000 | 356.7 |
1628812800000 | 355.35 |
1629072000000 | 355.88 |
1629158400000 | 355.5299 |
1629244800000 | 352.11 |
1629331200000 | 353.13 |
1629417600000 | 356.0899 |
1629676800000 | 357.73 |
1629763200000 | 358.0299 |
1629849600000 | 359.05 |
1629936000000 | 356.83 |
1630022400000 | 358.97 |
1630281600000 | 360.29 |
1630368000000 | 359.44 |
1630454400000 | 358.38 |
1630540800000 | 359.11 |
1630627200000 | 359 |
1630886400000 | 359.56 |
1630972800000 | 358.82 |
1631059200000 | 358.97 |
1631145600000 | 357.37 |
1631232000000 | 354.26 |
1631491200000 | 355.3399 |
1631577600000 | 353.0299 |
1631664000000 | 356.0299 |
1631750400000 | 357.54 |
1631836800000 | 355.3399 |
1632096000000 | 349.31 |
1632182400000 | 349.36 |
1632268800000 | 352.45 |
1632355200000 | 356.21 |
1632441600000 | 357.5 |
1632700800000 | 356.7 |
1632787200000 | 349.91 |
1632873600000 | 351.85 |
1632960000000 | 349.18 |
1633046400000 | 352.64 |
1633305600000 | 346.85 |
1633392000000 | 351.48 |
1633478400000 | 354.45 |
1633564800000 | 357.22 |
1633651200000 | 356.0299 |
1633910400000 | 353.64 |
1633996800000 | 354 |
1634083200000 | 354.79 |
1634169600000 | 360.43 |
1634256000000 | 362.56 |
1634515200000 | 364.15 |
1634601600000 | 365.54 |
1634688000000 | 366.83 |
1634774400000 | 368.22 |
1634860800000 | 367.54 |
1635120000000 | 370.49 |
1635206400000 | 371.69 |
1635292800000 | 369.0299 |
1635379200000 | 370.42 |
1635465600000 | 374.33 |
1635724800000 | 374.92 |
1635811200000 | 376.31 |
1635897600000 | 378.49 |
1635984000000 | 381.41 |
1636070400000 | 382.05 |
1636329600000 | 381.62 |
1636416000000 | 380.69 |
1636502400000 | 379.25 |
1636588800000 | 381.12 |
1636675200000 | 385.11 |
1636934400000 | 385.79 |
1637020800000 | 390.14 |
1637107200000 | 390.24 |
1637193600000 | 389.85 |
1637280000000 | 390.33 |
1637539200000 | 390.41 |
1637625600000 | 390.06 |
1637712000000 | 393.8399 |
1637798400000 | 393.44 |
1637884800000 | 381.3399 |
1638144000000 | 387.65 |
1638230400000 | 380.47 |
1638316800000 | 372.57 |
1638403200000 | 378.35 |
1638489600000 | 375.7 |
1638748800000 | 380.08 |
1638835200000 | 389.36 |
1638921600000 | 387.98 |
1639008000000 | 386.0299 |
1639094400000 | 388.49 |
1639353600000 | 385.72 |
1639440000000 | 382.69 |
1639526400000 | 389.62 |
1639612800000 | 383.93 |
1639699200000 | 382.05 |
1639958400000 | 376.91 |
1640044800000 | 385.1 |
1640131200000 | 386.88 |
1640217600000 | 389.94 |
1640304000000 | 389.2799 |
1640563200000 | 394.71 |
1640649600000 | 394.63 |
1640736000000 | 393.31 |
1640822400000 | 393.12 |
1640908800000 | 390.62 |
1641168000000 | 395.2799 |
1641254400000 | 393.54 |
1641340800000 | 384.29 |
1641427200000 | 385.29 |
1641513600000 | 381.65 |
1641772800000 | 382.12 |
1641859200000 | 385.39 |
1641945600000 | 383.69 |
1642032000000 | 376.11 |
1642118400000 | 377.04 |
1642377600000 | 378.22 |
1642464000000 | 373.01 |
1642550400000 | 369.45 |
1642636800000 | 365.46 |
1642723200000 | 357.93 |
1642982400000 | 360.21 |
1643068800000 | 356.47 |
1643155200000 | 355.39 |
1643241600000 | 357.45 |
1643328000000 | 365.74 |
1643587200000 | 372.38 |
1643673600000 | 373.91 |
1643760000000 | 374.64 |
1643846400000 | 361.15 |
1643932800000 | 363.08 |
1644192000000 | 361.89 |
1644278400000 | 365.71 |
1644364800000 | 371.31 |
1644451200000 | 363.55 |
1644537600000 | 358.39 |
1644796800000 | 359.92 |
1644883200000 | 364.46 |
1644969600000 | 363.99 |
1645056000000 | 355.8 |
1645142400000 | 353.68 |
1645401600000 | 353.8399 |
1645488000000 | 350.21 |
1645574400000 | 343.8399 |
1645660800000 | 356.15 |
1645747200000 | 359.87 |
1646006400000 | 359.64 |
1646092800000 | 357.04 |
1646179200000 | 366.04 |
1646265600000 | 363.5299 |
1646352000000 | 364.92 |
1646611200000 | 355.41 |
1646697600000 | 352.83 |
1646784000000 | 356.7 |
1646870400000 | 355.98 |
1646956800000 | 352.82 |
1647216000000 | 349.01 |
1647302400000 | 356.49 |
1647388800000 | 364.85 |
1647475200000 | 366.14 |
1647561600000 | 373.07 |
1647820800000 | 372.5 |
1647907200000 | 377.79 |
1647993600000 | 373.9 |
1648080000000 | 378.9 |
1648166400000 | 380.99 |
1648425600000 | 384.7 |
1648512000000 | 385.35 |
1648598400000 | 380.5 |
1648684800000 | 375.82 |
1648771200000 | 380.14 |
1649030400000 | 385.13 |
1649116800000 | 381.83 |
1649203200000 | 378.12 |
1649289600000 | 379.76 |
1649376000000 | 379.93 |
1649635200000 | 372.82 |
1649721600000 | 372.2799 |
1649808000000 | 377.71 |
1649894400000 | 375.49 |
1650326400000 | 381.04 |
1650412800000 | 377.69 |
1650499200000 | 372.27 |
1650585600000 | 364.05 |
1650844800000 | 368.44 |
1650931200000 | 359.75 |
1651017600000 | 365.26 |
1651104000000 | 374.58 |
1651190400000 | 359.77 |
1651449600000 | 362.79 |
1651536000000 | 363.86 |
1651622400000 | 374.0299 |
1651708800000 | 360.71 |
1651795200000 | 356.26 |
1652054400000 | 345.38 |
1652140800000 | 345.85 |
1652227200000 | 339.56 |
1652313600000 | 343.82 |
1652400000000 | 353.52 |
1652659200000 | 351.46 |
1652745600000 | 354.0899 |
1652832000000 | 340.43 |
1652918400000 | 336.82 |
1653004800000 | 338 |
1653264000000 | 340.2 |
1653350400000 | 334.98 |
1653436800000 | 340.05 |
1653523200000 | 345.77 |
1653609600000 | 354.7799 |
1653868800000 | 352.75 |
1653955200000 | 352.46 |
1654041600000 | 351.3 |
1654128000000 | 356.68 |
1654214400000 | 350.44 |
1654473600000 | 351.5299 |
1654560000000 | 355.44 |
1654646400000 | 351.19 |
1654732800000 | 345.2799 |
1654819200000 | 338.62 |
1655078400000 | 328.52 |
1655164800000 | 327.77 |
1655251200000 | 332.61 |
1655337600000 | 318.69 |
1655424000000 | 320.73 |
1655683200000 | 318.64 |
1655769600000 | 325.3399 |
1655856000000 | 323.88 |
1655942400000 | 329.0899 |
1656028800000 | 338.57 |
1656288000000 | 336.08 |
1656374400000 | 331.82 |
1656460800000 | 332.64 |
1656547200000 | 330.05 |
1656633600000 | 335.5899 |
1656892800000 | 334.73 |
1656979200000 | 341.64 |
1657065600000 | 344.01 |
1657152000000 | 350.45 |
1657238400000 | 350.01 |
1657497600000 | 348.67 |
1657584000000 | 346.36 |
1657670400000 | 343.18 |
1657756800000 | 345.41 |
1657843200000 | 349.2799 |
1658102400000 | 343.14 |
1658188800000 | 350.64 |
1658275200000 | 354.56 |
1658361600000 | 358.74 |
1658448000000 | 353.85 |
1658707200000 | 354.66 |
1658793600000 | 353.1 |
1658880000000 | 362.93 |
1658966400000 | 366.11 |
1659052800000 | 369.8399 |
1659312000000 | 366.22 |
1659398400000 | 366.56 |
1659484800000 | 374.94 |
1659571200000 | 372.04 |
1659657600000 | 373.21 |
1659916800000 | 371.11 |
1660003200000 | 368.83 |
1660089600000 | 372.55 |
1660176000000 | 372.54 |
1660262400000 | 382.56 |
1660521600000 | 385.69 |
1660608000000 | 386.97 |
1660694400000 | 384.5 |
1660780800000 | 386.6 |
1660867200000 | 384.65 |
1661126400000 | 379.44 |
1661212800000 | 378.0299 |
1661299200000 | 378.99 |
1661385600000 | 384.88 |
1661472000000 | 370.8 |
1661731200000 | 369.37 |
1661817600000 | 364.89 |
1661904000000 | 359.61 |
1661990400000 | 364.32 |
1662076800000 | 357.65 |
1662336000000 | 361.44 |
1662422400000 | 360.44 |
1662508800000 | 365.25 |
1662595200000 | 367.89 |
1662681600000 | 370.88 |
1662940800000 | 371.81 |
1663027200000 | 360.08 |
1663113600000 | 362.02 |
1663200000000 | 357.98 |
1663286400000 | 353.54 |
1663545600000 | 356.6 |
1663632000000 | 353.0299 |
1663718400000 | 351 |
1663804800000 | 349.66 |
1663891200000 | 347.27 |
1664150400000 | 345.66 |
1664236800000 | 346.24 |
1664323200000 | 352.97 |
1664409600000 | 340.83 |
1664496000000 | 334.98 |
1664755200000 | 342.9 |
1664841600000 | 348.8399 |
1664928000000 | 351.67 |
1665014400000 | 348.65 |
1665100800000 | 340.41 |
1665360000000 | 340.39 |
1665446400000 | 337.32 |
1665532800000 | 336.9 |
1665619200000 | 344.63 |
1665705600000 | 335.04 |
1665964800000 | 342.1 |
1666051200000 | 344.64 |
1666137600000 | 344.21 |
1666224000000 | 339.89 |
1666310400000 | 349.3399 |
1666569600000 | 350.0899 |
1666656000000 | 353.54 |
1666742400000 | 348.35 |
1666828800000 | 348.2 |
1666915200000 | 357.67 |
1667174400000 | 357.51 |
1667260800000 | 356.73 |
1667347200000 | 347.61 |
1667433600000 | 347.96 |
1667520000000 | 347.56 |
1667779200000 | 347.14 |
1667865600000 | 346.85 |
1667952000000 | 340.56 |
1668038400000 | 354.67 |
1668124800000 | 353.56 |
1668384000000 | 350.01 |
1668470400000 | 351.89 |
1668556800000 | 347.26 |
1668643200000 | 348.44 |
1668729600000 | 348.8399 |
1668988800000 | 351.22 |
1669075200000 | 354.63 |
1669161600000 | 353.7 |
1669248000000 | 352.6 |
1669334400000 | 352.5299 |
1669593600000 | 347.37 |
1669680000000 | 347.96 |
1669766400000 | 360.81 |
1669852800000 | 354.33 |
1669939200000 | 354.12 |
1670198400000 | 345.61 |
1670284800000 | 341.19 |
1670371200000 | 340.73 |
1670457600000 | 342.1 |
1670544000000 | 339.74 |
1670803200000 | 345.15 |
1670889600000 | 343.96 |
1670976000000 | 341.5 |
1671062400000 | 332.8 |
1671148800000 | 330 |
1671408000000 | 327.94 |
1671494400000 | 326.62 |
1671580800000 | 332.3399 |
1671667200000 | 327.83 |
1671753600000 | 329.27 |
1672099200000 | 326.8 |
1672185600000 | 323.71 |
1672272000000 | 327.99 |
1672358400000 | 326.96 |
1672617600000 | 326.96 |
1672704000000 | 329.08 |
1672790400000 | 330.3399 |
1672876800000 | 329 |
1672963200000 | 333.93 |
1673222400000 | 329.79 |
1673308800000 | 332.48 |
1673395200000 | 335.96 |
1673481600000 | 335.76 |
1673568000000 | 336.64 |
1673827200000 | 336.7799 |
1673913600000 | 337.23 |
1674000000000 | 331.25 |
1674086400000 | 329.74 |
1674172800000 | 334.73 |
1674432000000 | 337.82 |
1674518400000 | 337.18 |
1674604800000 | 336.25 |
1674691200000 | 341.64 |
1674777600000 | 343.07 |
1675036800000 | 337.48 |
1675123200000 | 342.77 |
1675209600000 | 344.49 |
1675296000000 | 349 |
1675382400000 | 347.99 |
1675641600000 | 349.64 |
1675728000000 | 355.24 |
1675814400000 | 350.8 |
1675900800000 | 346.64 |
1675987200000 | 349.97 |
1676246400000 | 352.58 |
1676332800000 | 352.82 |
1676419200000 | 355.47 |
1676505600000 | 350.64 |
1676592000000 | 349.51 |
1676851200000 | 348.77 |
1676937600000 | 341.83 |
1677024000000 | 343.15 |
1677110400000 | 345.99 |
1677196800000 | 344.04 |
1677456000000 | 343.3399 |
1677542400000 | 342.22 |
1677628800000 | 338.51 |
1677715200000 | 342.88 |
1677801600000 | 348.88 |
1678060800000 | 346.21 |
1678147200000 | 343.93 |
1678233600000 | 345.43 |
1678320000000 | 338.45 |
1678406400000 | 329.39 |
1678665600000 | 327.62 |
1678752000000 | 333.3 |
1678838400000 | 336.61 |
1678924800000 | 339.74 |
1679011200000 | 335.11 |
1679270400000 | 335.41 |
1679356800000 | 338.19 |
1679443200000 | 332.18 |
1679529600000 | 330.42 |
1679616000000 | 335.88 |
1679875200000 | 335.83 |
1679961600000 | 333.54 |
1680048000000 | 338.5299 |
1680134400000 | 338.17 |
1680220800000 | 344.81 |
1680480000000 | 344.62 |
1680566400000 | 340.19 |
1680652800000 | 340.47 |
1680739200000 | 341.22 |
1681171200000 | 342.02 |
1681257600000 | 338.46 |
1681344000000 | 340.96 |
1681430400000 | 341.49 |
1681689600000 | 345.64 |
1681776000000 | 344.5 |
1681862400000 | 344.55 |
1681948800000 | 341.83 |
1682035200000 | 342.31 |
1682294400000 | 340.45 |
1682380800000 | 336.32 |
1682467200000 | 333.58 |
1682553600000 | 341.01 |
1682640000000 | 342.89 |
1682899200000 | 344.7799 |
1682985600000 | 341.19 |
1683072000000 | 336.79 |
1683158400000 | 336.24 |
1683244800000 | 342.48 |
1683504000000 | 342.58 |
1683590400000 | 342.7 |
1683676800000 | 343.91 |
1683763200000 | 344.89 |
1683849600000 | 345.88 |
1684108800000 | 347.0899 |
1684195200000 | 344.7 |
1684281600000 | 350.1 |
1684368000000 | 355.2799 |
1684454400000 | 354 |
1684713600000 | 353.77 |
1684800000000 | 350.27 |
1684886400000 | 348.15 |
1684972800000 | 352.44 |
1685059200000 | 358.3399 |
1685318400000 | 358.3 |
1685404800000 | 357.75 |
1685491200000 | 357.96 |
1685577600000 | 359.3399 |
1685664000000 | 364.77 |
1685923200000 | 364.57 |
1686009600000 | 366.01 |
1686096000000 | 363.3399 |
1686182400000 | 363.5899 |
1686268800000 | 364.66 |
1686528000000 | 368.8 |
1686614400000 | 369.67 |
1686700800000 | 368.55 |
1686787200000 | 371.18 |
1686873600000 | 369.29 |
1687132800000 | 369.29 |
1687219200000 | 368.42 |
1687305600000 | 364.33 |
1687392000000 | 365.7799 |
1687478400000 | 365.48 |
1687737600000 | 362.91 |
1687824000000 | 366.11 |
1687910400000 | 367.71 |
1687996800000 | 369.42 |
1688083200000 | 373.38 |
1688342400000 | 373.87 |
1688428800000 | 374.06 |
1688515200000 | 374.07 |
1688601600000 | 371.14 |
1688688000000 | 367.33 |
1688947200000 | 367.5 |
1689033600000 | 369.46 |
1689120000000 | 367.95 |
1689206400000 | 369.02 |
1689292800000 | 367.36 |
1689552000000 | 369.4 |
1689638400000 | 372.23 |
1689724800000 | 374.8399 |
1689811200000 | 372.98 |
1689897600000 | 374.2 |
1690156800000 | 376.52 |
1690243200000 | 378.8 |
1690329600000 | 377.51 |
1690416000000 | 377.52 |
1690502400000 | 379.98 |
1690761600000 | 381.0299 |
1690848000000 | 381.54 |
1690934400000 | 377.64 |
1691020800000 | 376.4 |
1691107200000 | 371.48 |
1691366400000 | 375.14 |
1691452800000 | 375.05 |
1691539200000 | 370.94 |
1691625600000 | 370.05 |
1691712000000 | 370.89 |
1691971200000 | 375.39 |
1692057600000 | 369.97 |
1692144000000 | 368.23 |
1692230400000 | 365.44 |
1692316800000 | 365.89 |
1692576000000 | 368.27 |
1692662400000 | 368.44 |
1692748800000 | 372.96 |
1692835200000 | 367.99 |
1692921600000 | 372.75 |
1693180800000 | 373.89 |
1693267200000 | 378.86 |
1693353600000 | 376.96 |
1693440000000 | 379.22 |
1693526400000 | 381.6 |
1693785600000 | 382.36 |
1693872000000 | 383.58 |
1693958400000 | 380.79 |
1694044800000 | 379.6 |
1694131200000 | 379.61 |
1694390400000 | 381.66 |
1694476800000 | 380.21 |
1694563200000 | 379.8 |
1694649600000 | 385.44 |
1694736000000 | 380.67 |
1694995200000 | 380.26 |
1695081600000 | 378.88 |
1695168000000 | 374.54 |
1695254400000 | 370.11 |
1695340800000 | 369.64 |
1695600000000 | 373.83 |
1695686400000 | 368.05 |
1695772800000 | 370.29 |
1695859200000 | 371.05 |
1695945600000 | 369.62 |
1696204800000 | 372.89 |
1696291200000 | 367.98 |
1696377600000 | 370.89 |
1696464000000 | 369.25 |
1696550400000 | 373.5 |
1696809600000 | 375.0299 |
1696896000000 | 375.45 |
1696982400000 | 376.29 |
1697068800000 | 376.2 |
1697155200000 | 375.47 |
1697414400000 | 378.0899 |
1697500800000 | 376.96 |
1697587200000 | 372.65 |
1697673600000 | 368.26 |
1697760000000 | 362.88 |
1698019200000 | 361.02 |
1698105600000 | 364.64 |
1698192000000 | 359.8 |
1698278400000 | 356.92 |
1698364800000 | 354.2799 |
1698624000000 | 357.2 |
1698710400000 | 361.16 |
1698796800000 | 366.3 |
1698883200000 | 370.63 |
1698969600000 | 370.66 |
1699228800000 | 371.06 |
1699315200000 | 374.68 |
1699401600000 | 374.38 |
1699488000000 | 370.96 |
1699574400000 | 378.37 |
1699833600000 | 377.47 |
1699920000000 | 379.95 |
1700006400000 | 379.57 |
1700092800000 | 379.45 |
1700179200000 | 379.66 |
1700438400000 | 380.87 |
1700524800000 | 380.1 |
1700611200000 | 383.95 |
1700697600000 | 382.46 |
1700784000000 | 381.76 |
1701043200000 | 381.35 |
1701129600000 | 380.04 |
1701216000000 | 380.41 |
1701302400000 | 384.2 |
1701388800000 | 389.45 |
1701648000000 | 388.06 |
1701734400000 | 388.4 |
1701820800000 | 387.41 |
1701907200000 | 390.58 |
1701993600000 | 392.97 |
1702252800000 | 395.51 |
1702339200000 | 396.21 |
1702425600000 | 401.25 |
1702512000000 | 395.33 |
1702598400000 | 398.21 |
1702857600000 | 399.89 |
1702944000000 | 399.68 |
1703030400000 | 394.17 |
1703116800000 | 397.83 |
1703203200000 | 397.69 |
1703635200000 | 396.89 |
1703721600000 | 397.08 |
1703808000000 | 397.96 |
1704153600000 | 398.45 |
1704240000000 | 396.04 |
1704326400000 | 393.3 |
1704412800000 | 393.2799 |
1704672000000 | 399.75 |
1704758400000 | 401.14 |
1704844800000 | 401.83 |
1704931200000 | 402.5299 |
1705017600000 | 402.06 |
1705276800000 | 402.6 |
1705363200000 | 404.2 |
1705449600000 | 402.82 |
1705536000000 | 406.37 |
1705622400000 | 410.54 |
1705881600000 | 411.56 |
1705968000000 | 414.7 |
1706054400000 | 412.14 |
1706140800000 | 416.51 |
1706227200000 | 414.95 |
1706486400000 | 421.01 |
1706572800000 | 419.02 |
1706659200000 | 411.61 |
1706745600000 | 418.18 |
1706832000000 | 424.1 |
1707091200000 | 425.52 |
1707177600000 | 425.76 |
1707264000000 | 428.92 |
1707350400000 | 429.18 |
1707436800000 | 431.05 |
1707696000000 | 431.16 |
1707782400000 | 426.85 |
1707868800000 | 431.45 |
1707955200000 | 432.32 |
1708041600000 | 429.73 |
1708300800000 | 429.88 |
1708387200000 | 424.7 |
1708473600000 | 425.12 |
1708560000000 | 434.71 |
1708646400000 | 434.36 |
1708905600000 | 432.16 |
1708992000000 | 432.95 |
1709078400000 | 432.63 |
1709164800000 | 435.5 |
1709251200000 | 438.94 |
1709510400000 | 437.52 |
1709596800000 | 432.21 |
1709683200000 | 433.21 |
1709769600000 | 437.07 |
1709856000000 | 432.5 |
1710115200000 | 432.9 |
1710201600000 | 438.52 |
1710288000000 | 436.43 |
1710374400000 | 436.79 |
1710460800000 | 433.69 |
1710720000000 | 436.15 |
1710806400000 | 439.55 |
1710892800000 | 443.99 |
1710979200000 | 445.44 |
1711065600000 | 446.4 |
1711324800000 | 444.07 |
1711411200000 | 443.31 |
1711497600000 | 446.99 |
1711584000000 | 448.13 |
1712016000000 | 444.62 |
1712102400000 | 442.99 |
1712188800000 | 435.72 |
1712275200000 | 442.69 |
1712534400000 | 441.03 |
1712620800000 | 441.39 |
1712707200000 | 441.17 |
1712793600000 | 446.67 |
1712880000000 | 443.01 |
1713139200000 | 437.5 |
1713225600000 | 436.5 |
1713312000000 | 433.32 |
1713398400000 | 431.37 |
1713484800000 | 426.2 |
1713744000000 | 430.97 |
1713830400000 | 434.47 |
1713916800000 | 434.68 |
1714003200000 | 431.84 |
1714089600000 | 437.45 |
1714348800000 | 437.61 |
1714435200000 | 431.34 |
1714521600000 | 430.15 |
1714608000000 | 434.14 |
1714694400000 | 436.73 |
1714953600000 | 441.2 |
1715040000000 | 441.43 |
1715126400000 | 442.34 |
1715212800000 | 443.22 |
1715299200000 | 444.51 |
1715558400000 | 442.73 |
1715644800000 | 444.12 |
1715731200000 | 448.37 |
1715817600000 | 446.73 |
1715904000000 | 446.82 |
1716163200000 | 447.98 |
1716249600000 | 449.09 |
1716336000000 | 449.09 |
1716422400000 | 446.53 |
1716508800000 | 448.89 |
1716768000000 | 448.42 |
1716854400000 | 447.72 |
1716940800000 | 446.76 |
1717027200000 | 442.75 |
1717113600000 | 444.94 |
1717372800000 | 444.99 |
1717459200000 | 445.32 |
1717545600000 | 451.67 |
1717632000000 | 451.08 |
1717718400000 | 453.27 |
1717977600000 | 457.91 |
1718064000000 | 459.69 |
1718150400000 | 458.91 |
1718236800000 | 463.31 |
1718323200000 | 466.88 |
1718582400000 | 469.29 |
1718668800000 | 469.54 |
1718755200000 | 469.04 |
1718841600000 | 468.61 |
1718928000000 | 469.55 |
1719187200000 | 465.61 |
1719273600000 | 468.94 |
1719360000000 | 470.62 |
1719446400000 | 469.88 |
1719532800000 | 467.79 |
1719792000000 | 468.58 |
1719878400000 | 470.86 |
1719964800000 | 470.91 |
1720051200000 | 470.78 |
1720137600000 | 472.59 |
1720396800000 | 472.89 |
1720483200000 | 473.96 |
1720569600000 | 478.44 |
1720656000000 | 471.75 |
1720742400000 | 473.35 |
1721001600000 | 474.18 |
1721088000000 | 478.92 |
1721174400000 | 468.93 |
1721260800000 | 465.83 |
1721347200000 | 463.98 |
1721606400000 | 469.39 |
1721692800000 | 470.4 |
1721779200000 | 458.51 |
1721865600000 | 455.97 |
1721952000000 | 461.11 |
1722211200000 | 463.08 |
1722297600000 | 460.6 |
1722384000000 | 467.72 |
1722470400000 | 461.86 |
1722556800000 | 447.51 |
1722816000000 | 432.17 |
1722902400000 | 438.56 |
1722988800000 | 434.75 |
1723075200000 | 446.32 |
1723161600000 | 447.92 |
1723420800000 | 447.57 |
1723507200000 | 454.71 |
1723593600000 | 453.47 |
1723680000000 | 463.5 |
1723766400000 | 464.02 |
1724025600000 | 465.48 |
1724112000000 | 462.75 |
1724198400000 | 464.59 |
1724284800000 | 460.41 |
1724371200000 | 463.42 |
1724630400000 | 461.67 |
1724716800000 | 462.86 |
1724803200000 | 461.22 |
1724889600000 | 463.56 |
1724976000000 | 468.52 |
1725235200000 | 468.47 |
1725321600000 | 459.35 |
1725408000000 | 456.55 |
1725494400000 | 455.98 |
1725580800000 | 446.51 |
1725840000000 | 455.11 |
1725926400000 | 458.65 |
1726012800000 | 464.63 |
1726099200000 | 467.06 |
1726185600000 | 467.54 |
1726444800000 | 466.47 |
1726531200000 | 466.31 |
1726617600000 | 465.18 |
1726704000000 | 473.12 |
1726790400000 | 471.42 |
1727049600000 | 473.18 |
1727136000000 | 473.72 |
1727222400000 | 472.22 |
1727308800000 | 474.59 |
1727395200000 | 472.84 |
1727654400000 | 475.35 |
1727740800000 | 473.75 |
1727827200000 | 475.62 |
1727913600000 | 475.46 |
1728000000000 | 481.88 |
1728259200000 | 477.13 |
1728345600000 | 482.47 |
1728432000000 | 487.33 |
1728518400000 | 487.51 |
1728604800000 | 489.48 |
1728864000000 | 494.53 |
1728950400000 | 491.28 |
1729036800000 | 494.52 |
1729123200000 | 497.03 |
1729209600000 | 497.83 |
1729468800000 | 497.82 |
1729555200000 | 498.58 |
1729641600000 | 495.26 |
1729728000000 | 495.58 |
1729814400000 | 493.89 |
1730073600000 | 496.01 |
1730160000000 | 498.07 |
1730246400000 | 493.07 |
1730332800000 | 483.49 |
STOXX North America 600 ESG-X | STOXX North America 600 | |
---|---|---|
2017 | 4.8690913315023 | 4.8564617922765 |
2018 | -1.9383679100761 | -2.4787488522768 |
2019 | 33.051714326396 | 31.963518664108 |
2020 | 11.265775416811 | 9.0875894328537 |
2021 | 34.722337838418 | 34.233471593311 |
2022 | -16.470807485513 | -15.534659506073 |
2023 | 22.089498539058 | 20.350951319278 |
2024 | 26.406914196878 | 26.358987980713 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens.
STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons (anti-personnel mines, biological and chemical weapons, cluster weapons, depleted uranium, nuclear weapons and white phosphorus weapons), are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal.
The indices are reviewed quarterly and components are weighted by free-float market cap, with a maximum capped weight of 10% for the EURO STOXX 50 ESG-X Index, and 20% for the remaining Benchmark ESG-X Indices.
Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0476174773 | SXARESGX | SXARESGX INDEX | .SXARESGX |
Gross Return EUR | CH0476174781 | SXAWESGX | SXAWESGX INDEX | .SXAWESGX |
Price EUR | CH0476175275 | SXAPESGX | SXAPESGX INDEX | .SXAPESGX |
Gross Return USD | CH0476174880 | SXAZESGX | .SXAZESGX | |
Price USD | CH0476175028 | SXALESGX | .SXALESGX | |
Net Return USD | CH0476174740 | SXAVESGX | .SXAVESGX |
Quick Facts
Weighting | Free-float market cap weighted |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly |
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 from Mar. 19, 2012 |
Inception date | May. 29, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 7.360% |
NVIDIA Corp. | Technology | USA | 6.998% |
Microsoft Corp. | Technology | USA | 6.472% |
Amazon.com Inc. | Retail | USA | 3.822% |
META PLATFORMS CLASS A | Technology | USA | 2.657% |
ALPHABET CLASS C | Technology | USA | 2.067% |
BROADCOM | Technology | USA | 1.693% |
Eli Lilly & Co. | Health Care | USA | 1.517% |
TESLA | Automobiles and Parts | USA | 1.487% |
JPMorgan Chase & Co. | Banks | USA | 1.353% |
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 North America 600 ESG-X
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.