Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG-X
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
- 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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 500 ESG-X | 46,227.9 | 44,520.1 | 100.3 | 37.6 | 3,434.8 | 11.0 | 7.7 | 0.0 | 3.3 |
STOXX USA 500 | 50,404.8 | 48,644.5 | 97.3 | 37.7 | 3,434.8 | 11.0 | 7.1 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 38.9 |
---|---|
Health Care | 11.9 |
Industrial Goods and Services | 9.8 |
Retail | 8.2 |
Financial Services | 3.6 |
Banks | 3.2 |
Travel and Leisure | 2.4 |
Telecommunications | 2.4 |
Real Estate | 2.3 |
Insurance | 2.2 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 500 ESG-X | -1.0 | 19.9 | 37.8 | 21.9 | 93.9 | N/A | N/A | 38.0 | 6.8 | 14.2 |
STOXX USA 500 | -0.8 | 19.9 | 36.9 | 21.6 | 88.3 | N/A | N/A | 37.1 | 6.7 | 13.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 500 ESG-X | N/A | N/A | 13.2 | 18.4 | 21.8 | N/A | N/A | 2.4 | 0.3 | 0.6 |
STOXX USA 500 | N/A | N/A | 12.5 | 18.0 | 21.5 | N/A | N/A | 2.4 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 500 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 USA 500 ESG-X | 1.1 | 1.1 | 1.1 | 1.0 | 1.0 | -1.8 | 0.1 | 0.7 | 0.2 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 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 USA 500 ESG-X | 29.6 | 24.9 | 27.7 | 27.7 | 6.0 | 1.3 | 3.3 | 26.2 |
STOXX USA 500 | 28.2 | 24.4 | 26.3 | 26.3 | 5.5 | 1.4 | 3.1 | 26.6 |
Performance and annual returns
STOXX USA 500 ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.72 |
1332288000000 | 99.57 |
1332374400000 | 98.86 |
1332460800000 | 99.17 |
1332720000000 | 100.54 |
1332806400000 | 100.24 |
1332892800000 | 99.76 |
1332979200000 | 99.6 |
1333065600000 | 99.96 |
1333324800000 | 100.71 |
1333411200000 | 100.34 |
1333497600000 | 99.27 |
1333584000000 | 99.27 |
1333929600000 | 98.15 |
1334016000000 | 95.36 |
1334102400000 | 96.12 |
1334188800000 | 97.44 |
1334275200000 | 96.21 |
1334534400000 | 96.11 |
1334620800000 | 97.59 |
1334707200000 | 97.21 |
1334793600000 | 96.65 |
1334880000000 | 96.71 |
1335139200000 | 95.9 |
1335225600000 | 96.25 |
1335312000000 | 97.67 |
1335398400000 | 98.28 |
1335484800000 | 98.49 |
1335744000000 | 98.04 |
1335830400000 | 98.58 |
1335916800000 | 98.36 |
1336003200000 | 97.52 |
1336089600000 | 95.89 |
1336348800000 | 95.95 |
1336435200000 | 95.54 |
1336521600000 | 94.93 |
1336608000000 | 95.13 |
1336694400000 | 94.81 |
1336953600000 | 93.71 |
1337040000000 | 93.2 |
1337126400000 | 92.78 |
1337212800000 | 91.25 |
1337299200000 | 90.51 |
1337558400000 | 92.05 |
1337644800000 | 92.09 |
1337731200000 | 92.26 |
1337817600000 | 92.36 |
1337904000000 | 92.16 |
1338163200000 | 92.16 |
1338249600000 | 93.22 |
1338336000000 | 91.87 |
1338422400000 | 91.61 |
1338508800000 | 89.22 |
1338768000000 | 89.22 |
1338854400000 | 89.8 |
1338940800000 | 91.87 |
1339027200000 | 91.79 |
1339113600000 | 92.52 |
1339372800000 | 91.29 |
1339459200000 | 92.36 |
1339545600000 | 91.67 |
1339632000000 | 92.62 |
1339718400000 | 93.57 |
1339977600000 | 93.74 |
1340064000000 | 94.7 |
1340150400000 | 94.55 |
1340236800000 | 92.42 |
1340323200000 | 93.15 |
1340582400000 | 91.59 |
1340668800000 | 92.03 |
1340755200000 | 92.77 |
1340841600000 | 92.48 |
1340928000000 | 94.84 |
1341187200000 | 95.05 |
1341273600000 | 95.64 |
1341360000000 | 95.64 |
1341446400000 | 95.2 |
1341532800000 | 94.25 |
1341792000000 | 94.08 |
1341878400000 | 93.26 |
1341964800000 | 93.22 |
1342051200000 | 92.75 |
1342137600000 | 94.31 |
1342396800000 | 94.08 |
1342483200000 | 94.82 |
1342569600000 | 95.47 |
1342656000000 | 95.74 |
1342742400000 | 94.73 |
1343001600000 | 93.86 |
1343088000000 | 93.01 |
1343174400000 | 93.02 |
1343260800000 | 94.55 |
1343347200000 | 96.41 |
1343606400000 | 96.32 |
1343692800000 | 95.9 |
1343779200000 | 95.6 |
1343865600000 | 94.9 |
1343952000000 | 96.74 |
1344211200000 | 96.99 |
1344297600000 | 97.55 |
1344384000000 | 97.59 |
1344470400000 | 97.63 |
1344556800000 | 97.82 |
1344816000000 | 97.7 |
1344902400000 | 97.68 |
1344988800000 | 97.84 |
1345075200000 | 98.61 |
1345161600000 | 98.81 |
1345420800000 | 98.81 |
1345507200000 | 98.5 |
1345593600000 | 98.54 |
1345680000000 | 97.81 |
1345766400000 | 98.42 |
1346025600000 | 98.38 |
1346112000000 | 98.28 |
1346198400000 | 98.38 |
1346284800000 | 97.62 |
1346371200000 | 98.14 |
1346630400000 | 98.14 |
1346716800000 | 98.03 |
1346803200000 | 97.93 |
1346889600000 | 99.97 |
1346976000000 | 100.4 |
1347235200000 | 99.75 |
1347321600000 | 100.05 |
1347408000000 | 100.32 |
1347494400000 | 101.88 |
1347580800000 | 102.36 |
1347840000000 | 102.02 |
1347926400000 | 101.88 |
1348012800000 | 101.99 |
1348099200000 | 101.87 |
1348185600000 | 101.88 |
1348444800000 | 101.62 |
1348531200000 | 100.56 |
1348617600000 | 99.92 |
1348704000000 | 100.96 |
1348790400000 | 100.5 |
1349049600000 | 100.75 |
1349136000000 | 100.82 |
1349222400000 | 101.23 |
1349308800000 | 101.94 |
1349395200000 | 101.85 |
1349654400000 | 101.47 |
1349740800000 | 100.43 |
1349827200000 | 99.86 |
1349913600000 | 99.88 |
1350000000000 | 99.55 |
1350259200000 | 100.35 |
1350345600000 | 101.39 |
1350432000000 | 101.76 |
1350518400000 | 101.55 |
1350604800000 | 99.78 |
1350864000000 | 99.82 |
1350950400000 | 98.44 |
1351036800000 | 98.14 |
1351123200000 | 98.39 |
1351209600000 | 98.32 |
1351468800000 | 98.31 |
1351555200000 | 98.31 |
1351641600000 | 98.37 |
1351728000000 | 99.53 |
1351814400000 | 98.65 |
1352073600000 | 98.87 |
1352160000000 | 99.63 |
1352246400000 | 97.27 |
1352332800000 | 96.05 |
1352419200000 | 96.22 |
1352678400000 | 96.25 |
1352764800000 | 95.84 |
1352851200000 | 94.51 |
1352937600000 | 94.39 |
1353024000000 | 94.86 |
1353283200000 | 96.75 |
1353369600000 | 96.84 |
1353456000000 | 97.05 |
1353542400000 | 97.05 |
1353628800000 | 98.31 |
1353888000000 | 98.11 |
1353974400000 | 97.6 |
1354060800000 | 98.32 |
1354147200000 | 98.75 |
1354233600000 | 98.72 |
1354492800000 | 98.29 |
1354579200000 | 98.11 |
1354665600000 | 98.3 |
1354752000000 | 98.66 |
1354838400000 | 98.92 |
1355097600000 | 98.97 |
1355184000000 | 99.7 |
1355270400000 | 99.72 |
1355356800000 | 99.07 |
1355443200000 | 98.66 |
1355702400000 | 99.84 |
1355788800000 | 101.03 |
1355875200000 | 100.3 |
1355961600000 | 100.84 |
1356048000000 | 99.92 |
1356307200000 | 99.68 |
1356480000000 | 99.05 |
1356566400000 | 98.44 |
1356652800000 | 97.39 |
1356912000000 | 99.06 |
1357084800000 | 101.57 |
1357171200000 | 101.37 |
1357257600000 | 101.86 |
1357516800000 | 101.6 |
1357603200000 | 101.32 |
1357689600000 | 101.64 |
1357776000000 | 102.38 |
1357862400000 | 102.35 |
1358121600000 | 102.23 |
1358208000000 | 102.3 |
1358294400000 | 102.33 |
1358380800000 | 102.9 |
1358467200000 | 103.2 |
1358726400000 | 103.2 |
1358812800000 | 103.68 |
1358899200000 | 103.85 |
1358985600000 | 103.82 |
1359072000000 | 104.44 |
1359331200000 | 104.29 |
1359417600000 | 104.75 |
1359504000000 | 104.35 |
1359590400000 | 104.12 |
1359676800000 | 105.15 |
1359936000000 | 103.92 |
1360022400000 | 105.02 |
1360108800000 | 105.07 |
1360195200000 | 104.84 |
1360281600000 | 105.47 |
1360540800000 | 105.42 |
1360627200000 | 105.57 |
1360713600000 | 105.63 |
1360800000000 | 105.7 |
1360886400000 | 105.55 |
1361145600000 | 105.55 |
1361232000000 | 106.29 |
1361318400000 | 104.88 |
1361404800000 | 104.1 |
1361491200000 | 105.08 |
1361750400000 | 103.19 |
1361836800000 | 103.84 |
1361923200000 | 105.18 |
1362009600000 | 105.1 |
1362096000000 | 105.36 |
1362355200000 | 105.84 |
1362441600000 | 106.89 |
1362528000000 | 106.99 |
1362614400000 | 107.18 |
1362700800000 | 107.67 |
1362960000000 | 108.01 |
1363046400000 | 107.75 |
1363132800000 | 107.86 |
1363219200000 | 108.47 |
1363305600000 | 108.27 |
1363564800000 | 107.68 |
1363651200000 | 107.41 |
1363737600000 | 108.13 |
1363824000000 | 107.2 |
1363910400000 | 107.98 |
1364169600000 | 107.59 |
1364256000000 | 108.43 |
1364342400000 | 108.39 |
1364428800000 | 108.8 |
1364774400000 | 108.34 |
1364860800000 | 108.41 |
1364947200000 | 107.21 |
1365033600000 | 107.63 |
1365120000000 | 107.16 |
1365379200000 | 107.79 |
1365465600000 | 108.17 |
1365552000000 | 109.57 |
1365638400000 | 109.95 |
1365724800000 | 109.61 |
1365984000000 | 107.1 |
1366070400000 | 108.68 |
1366156800000 | 107.13 |
1366243200000 | 106.41 |
1366329600000 | 107.36 |
1366588800000 | 107.89 |
1366675200000 | 109.04 |
1366761600000 | 108.99 |
1366848000000 | 109.4 |
1366934400000 | 109.16 |
1367193600000 | 109.98 |
1367280000000 | 110.32 |
1367366400000 | 109.24 |
1367452800000 | 110.28 |
1367539200000 | 111.43 |
1367798400000 | 111.7 |
1367884800000 | 112.29 |
1367971200000 | 112.78 |
1368057600000 | 112.34 |
1368144000000 | 112.84 |
1368403200000 | 112.87 |
1368489600000 | 114.01 |
1368576000000 | 114.59 |
1368662400000 | 114.05 |
1368748800000 | 114.92 |
1369008000000 | 115.11 |
1369094400000 | 115.34 |
1369180800000 | 114.37 |
1369267200000 | 114.01 |
1369353600000 | 113.96 |
1369612800000 | 113.96 |
1369699200000 | 114.72 |
1369785600000 | 113.93 |
1369872000000 | 114.35 |
1369958400000 | 112.69 |
1370217600000 | 113.3 |
1370304000000 | 112.69 |
1370390400000 | 111.14 |
1370476800000 | 112.11 |
1370563200000 | 113.56 |
1370822400000 | 113.55 |
1370908800000 | 112.38 |
1370995200000 | 111.41 |
1371081600000 | 113.06 |
1371168000000 | 112.41 |
1371427200000 | 113.28 |
1371513600000 | 114.18 |
1371600000000 | 112.64 |
1371686400000 | 109.81 |
1371772800000 | 110.01 |
1372032000000 | 108.65 |
1372118400000 | 109.72 |
1372204800000 | 110.76 |
1372291200000 | 111.48 |
1372377600000 | 111.01 |
1372636800000 | 111.62 |
1372723200000 | 111.59 |
1372809600000 | 111.67 |
1372896000000 | 111.67 |
1372982400000 | 112.81 |
1373241600000 | 113.34 |
1373328000000 | 114.16 |
1373414400000 | 114.19 |
1373500800000 | 115.75 |
1373587200000 | 116.18 |
1373846400000 | 116.29 |
1373932800000 | 115.82 |
1374019200000 | 116.17 |
1374105600000 | 116.7 |
1374192000000 | 116.86 |
1374451200000 | 117.12 |
1374537600000 | 116.88 |
1374624000000 | 116.51 |
1374710400000 | 116.89 |
1374796800000 | 116.99 |
1375056000000 | 116.58 |
1375142400000 | 116.7 |
1375228800000 | 116.67 |
1375315200000 | 118.16 |
1375401600000 | 118.35 |
1375660800000 | 118.21 |
1375747200000 | 117.52 |
1375833600000 | 117.06 |
1375920000000 | 117.49 |
1376006400000 | 117.1 |
1376265600000 | 116.99 |
1376352000000 | 117.27 |
1376438400000 | 116.66 |
1376524800000 | 114.99 |
1376611200000 | 114.63 |
1376870400000 | 114 |
1376956800000 | 114.5 |
1377043200000 | 113.87 |
1377129600000 | 114.88 |
1377216000000 | 115.35 |
1377475200000 | 114.93 |
1377561600000 | 113.02 |
1377648000000 | 113.34 |
1377734400000 | 113.63 |
1377820800000 | 113.26 |
1378080000000 | 113.26 |
1378166400000 | 113.74 |
1378252800000 | 114.7 |
1378339200000 | 114.85 |
1378425600000 | 114.87 |
1378684800000 | 116.05 |
1378771200000 | 116.91 |
1378857600000 | 117.26 |
1378944000000 | 116.87 |
1379030400000 | 117.14 |
1379289600000 | 117.73 |
1379376000000 | 118.25 |
1379462400000 | 119.64 |
1379548800000 | 119.43 |
1379635200000 | 118.6 |
1379894400000 | 117.98 |
1379980800000 | 117.73 |
1380067200000 | 117.44 |
1380153600000 | 117.89 |
1380240000000 | 117.44 |
1380499200000 | 116.77 |
1380585600000 | 117.78 |
1380672000000 | 117.69 |
1380758400000 | 116.67 |
1380844800000 | 117.58 |
1381104000000 | 116.53 |
1381190400000 | 114.94 |
1381276800000 | 115.01 |
1381363200000 | 117.53 |
1381449600000 | 118.3 |
1381708800000 | 118.78 |
1381795200000 | 118 |
1381881600000 | 119.67 |
1381968000000 | 120.47 |
1382054400000 | 121.37 |
1382313600000 | 121.4 |
1382400000000 | 121.98 |
1382486400000 | 121.28 |
1382572800000 | 121.69 |
1382659200000 | 122.18 |
1382918400000 | 122.29 |
1383004800000 | 122.95 |
1383091200000 | 122.35 |
1383177600000 | 121.91 |
1383264000000 | 122.25 |
1383523200000 | 122.69 |
1383609600000 | 122.34 |
1383696000000 | 122.76 |
1383782400000 | 121.06 |
1383868800000 | 122.71 |
1384128000000 | 122.8 |
1384214400000 | 122.58 |
1384300800000 | 123.65 |
1384387200000 | 124.24 |
1384473600000 | 124.76 |
1384732800000 | 124.16 |
1384819200000 | 123.87 |
1384905600000 | 123.5 |
1384992000000 | 124.6 |
1385078400000 | 125.19 |
1385337600000 | 125.06 |
1385424000000 | 125.12 |
1385510400000 | 125.48 |
1385596800000 | 125.48 |
1385683200000 | 125.4 |
1385942400000 | 125.1 |
1386028800000 | 124.68 |
1386115200000 | 124.56 |
1386201600000 | 124.05 |
1386288000000 | 125.42 |
1386547200000 | 125.68 |
1386633600000 | 125.33 |
1386720000000 | 123.86 |
1386806400000 | 123.45 |
1386892800000 | 123.49 |
1387152000000 | 124.3 |
1387238400000 | 123.92 |
1387324800000 | 125.98 |
1387411200000 | 125.85 |
1387497600000 | 126.48 |
1387756800000 | 127.2 |
1387843200000 | 127.56 |
1388016000000 | 128.15 |
1388102400000 | 128.65 |
1388361600000 | 128.64 |
1388448000000 | 129.18 |
1388620800000 | 128.04 |
1388707200000 | 128.01 |
1388966400000 | 127.69 |
1389052800000 | 128.51 |
1389139200000 | 128.6 |
1389225600000 | 128.63 |
1389312000000 | 128.98 |
1389571200000 | 127.29 |
1389657600000 | 128.79 |
1389744000000 | 129.47 |
1389830400000 | 129.3 |
1389916800000 | 128.78 |
1390176000000 | 128.78 |
1390262400000 | 129.12 |
1390348800000 | 129.17 |
1390435200000 | 128.07 |
1390521600000 | 125.36 |
1390780800000 | 124.64 |
1390867200000 | 125.47 |
1390953600000 | 124.19 |
1391040000000 | 125.67 |
1391126400000 | 124.89 |
1391385600000 | 122.01 |
1391472000000 | 123.01 |
1391558400000 | 122.78 |
1391644800000 | 124.32 |
1391731200000 | 125.95 |
1391990400000 | 126.2 |
1392076800000 | 127.57 |
1392163200000 | 127.61 |
1392249600000 | 128.37 |
1392336000000 | 128.93 |
1392595200000 | 128.93 |
1392681600000 | 129.13 |
1392768000000 | 128.29 |
1392854400000 | 129.12 |
1392940800000 | 128.91 |
1393200000000 | 129.76 |
1393286400000 | 129.57 |
1393372800000 | 129.57 |
1393459200000 | 130.2 |
1393545600000 | 130.52 |
1393804800000 | 129.49 |
1393891200000 | 131.48 |
1393977600000 | 131.51 |
1394064000000 | 131.72 |
1394150400000 | 131.77 |
1394409600000 | 131.69 |
1394496000000 | 131.04 |
1394582400000 | 131.07 |
1394668800000 | 129.46 |
1394755200000 | 129.08 |
1395014400000 | 130.34 |
1395100800000 | 131.34 |
1395187200000 | 130.57 |
1395273600000 | 131.34 |
1395360000000 | 130.86 |
1395619200000 | 130.12 |
1395705600000 | 130.64 |
1395792000000 | 129.65 |
1395878400000 | 129.39 |
1395964800000 | 129.98 |
1396224000000 | 131.02 |
1396310400000 | 132.06 |
1396396800000 | 132.41 |
1396483200000 | 132.16 |
1396569600000 | 130.37 |
1396828800000 | 128.88 |
1396915200000 | 129.34 |
1397001600000 | 130.84 |
1397088000000 | 128.01 |
1397174400000 | 126.75 |
1397433600000 | 127.74 |
1397520000000 | 128.62 |
1397606400000 | 129.97 |
1397692800000 | 130.18 |
1398038400000 | 130.76 |
1398124800000 | 131.96 |
1398211200000 | 131.57 |
1398297600000 | 131.78 |
1398384000000 | 130.53 |
1398643200000 | 130.86 |
1398729600000 | 131.54 |
1398816000000 | 131.92 |
1398902400000 | 131.95 |
1398988800000 | 131.83 |
1399248000000 | 132.11 |
1399334400000 | 130.88 |
1399420800000 | 131.56 |
1399507200000 | 131.37 |
1399593600000 | 131.59 |
1399852800000 | 132.95 |
1399939200000 | 132.97 |
1400025600000 | 132.34 |
1400112000000 | 131.13 |
1400198400000 | 131.63 |
1400457600000 | 132.23 |
1400544000000 | 131.37 |
1400630400000 | 132.44 |
1400716800000 | 132.76 |
1400803200000 | 133.35 |
1401062400000 | 133.35 |
1401148800000 | 134.16 |
1401235200000 | 134.01 |
1401321600000 | 134.75 |
1401408000000 | 134.94 |
1401667200000 | 135.1 |
1401753600000 | 135.09 |
1401840000000 | 135.37 |
1401926400000 | 136.22 |
1402012800000 | 136.86 |
1402272000000 | 136.99 |
1402358400000 | 136.95 |
1402444800000 | 136.51 |
1402531200000 | 135.5 |
1402617600000 | 135.94 |
1402876800000 | 136.03 |
1402963200000 | 136.36 |
1403049600000 | 137.36 |
1403136000000 | 137.46 |
1403222400000 | 137.73 |
1403481600000 | 137.73 |
1403568000000 | 136.82 |
1403654400000 | 137.56 |
1403740800000 | 137.42 |
1403827200000 | 137.7 |
1404086400000 | 137.69 |
1404172800000 | 138.68 |
1404259200000 | 138.77 |
1404345600000 | 139.49 |
1404432000000 | 139.49 |
1404691200000 | 138.87 |
1404777600000 | 137.81 |
1404864000000 | 138.48 |
1404950400000 | 137.91 |
1405036800000 | 138.12 |
1405296000000 | 138.83 |
1405382400000 | 138.59 |
1405468800000 | 139.21 |
1405555200000 | 137.53 |
1405641600000 | 138.93 |
1405900800000 | 138.59 |
1405987200000 | 139.31 |
1406073600000 | 139.63 |
1406160000000 | 139.69 |
1406246400000 | 139.05 |
1406505600000 | 139.06 |
1406592000000 | 138.47 |
1406678400000 | 138.6 |
1406764800000 | 135.86 |
1406851200000 | 135.48 |
1407110400000 | 136.47 |
1407196800000 | 135.16 |
1407283200000 | 135.14 |
1407369600000 | 134.32 |
1407456000000 | 135.8 |
1407715200000 | 136.19 |
1407801600000 | 135.96 |
1407888000000 | 136.91 |
1407974400000 | 137.51 |
1408060800000 | 137.57 |
1408320000000 | 138.77 |
1408406400000 | 139.44 |
1408492800000 | 139.79 |
1408579200000 | 140.18 |
1408665600000 | 139.96 |
1408924800000 | 140.64 |
1409011200000 | 140.83 |
1409097600000 | 140.82 |
1409184000000 | 140.58 |
1409270400000 | 141.03 |
1409529600000 | 141.03 |
1409616000000 | 141.02 |
1409702400000 | 140.84 |
1409788800000 | 140.63 |
1409875200000 | 141.31 |
1410134400000 | 140.9 |
1410220800000 | 139.98 |
1410307200000 | 140.56 |
1410393600000 | 140.69 |
1410480000000 | 139.86 |
1410739200000 | 139.61 |
1410825600000 | 140.66 |
1410912000000 | 140.84 |
1410998400000 | 141.58 |
1411084800000 | 141.41 |
1411344000000 | 140.23 |
1411430400000 | 139.48 |
1411516800000 | 140.63 |
1411603200000 | 138.31 |
1411689600000 | 139.53 |
1411948800000 | 139.15 |
1412035200000 | 138.74 |
1412121600000 | 136.83 |
1412208000000 | 136.87 |
1412294400000 | 138.47 |
1412553600000 | 138.22 |
1412640000000 | 136.12 |
1412726400000 | 138.46 |
1412812800000 | 135.59 |
1412899200000 | 133.87 |
1413158400000 | 131.52 |
1413244800000 | 131.71 |
1413331200000 | 130.73 |
1413417600000 | 130.8 |
1413504000000 | 132.53 |
1413763200000 | 133.78 |
1413849600000 | 136.5 |
1413936000000 | 135.44 |
1414022400000 | 137.12 |
1414108800000 | 138.15 |
1414368000000 | 137.94 |
1414454400000 | 139.6 |
1414540800000 | 139.36 |
1414627200000 | 140.27 |
1414713600000 | 141.96 |
1414972800000 | 141.98 |
1415059200000 | 141.54 |
1415145600000 | 142.27 |
1415232000000 | 142.99 |
1415318400000 | 142.96 |
1415577600000 | 143.43 |
1415664000000 | 143.56 |
1415750400000 | 143.51 |
1415836800000 | 143.58 |
1415923200000 | 143.68 |
1416182400000 | 143.76 |
1416268800000 | 144.56 |
1416355200000 | 144.29 |
1416441600000 | 144.6 |
1416528000000 | 145.3 |
1416787200000 | 145.79 |
1416873600000 | 145.64 |
1416960000000 | 146.11 |
1417046400000 | 146.11 |
1417132800000 | 145.8 |
1417392000000 | 144.69 |
1417478400000 | 145.58 |
1417564800000 | 146.19 |
1417651200000 | 146.04 |
1417737600000 | 146.38 |
1417996800000 | 145.27 |
1418083200000 | 145.19 |
1418169600000 | 142.83 |
1418256000000 | 143.5 |
1418342400000 | 141.24 |
1418601600000 | 140.36 |
1418688000000 | 139.04 |
1418774400000 | 141.9 |
1418860800000 | 145.32 |
1418947200000 | 145.99 |
1419206400000 | 146.53 |
1419292800000 | 146.7 |
1419379200000 | 146.68 |
1419552000000 | 147.17 |
1419811200000 | 147.77 |
1419897600000 | 147.08 |
1419984000000 | 145.62 |
1420156800000 | 145.59 |
1420416000000 | 142.96 |
1420502400000 | 141.59 |
1420588800000 | 143.28 |
1420675200000 | 145.85 |
1420761600000 | 144.64 |
1421020800000 | 143.44 |
1421107200000 | 143.08 |
1421193600000 | 142.17 |
1421280000000 | 140.74 |
1421366400000 | 142.68 |
1421625600000 | 142.68 |
1421712000000 | 142.91 |
1421798400000 | 143.56 |
1421884800000 | 145.83 |
1421971200000 | 145.05 |
1422230400000 | 145.48 |
1422316800000 | 143.51 |
1422403200000 | 141.56 |
1422489600000 | 142.92 |
1422576000000 | 141.03 |
1422835200000 | 142.79 |
1422921600000 | 144.85 |
1423008000000 | 144.31 |
1423094400000 | 145.82 |
1423180800000 | 145.39 |
1423440000000 | 144.74 |
1423526400000 | 146.31 |
1423612800000 | 146.38 |
1423699200000 | 147.84 |
1423785600000 | 148.54 |
1424044800000 | 148.54 |
1424131200000 | 148.79 |
1424217600000 | 148.74 |
1424304000000 | 148.67 |
1424390400000 | 149.63 |
1424649600000 | 149.64 |
1424736000000 | 149.97 |
1424822400000 | 149.91 |
1424908800000 | 149.72 |
1424995200000 | 149.22 |
1425254400000 | 150.23 |
1425340800000 | 149.54 |
1425427200000 | 148.9 |
1425513600000 | 149.09 |
1425600000000 | 147.02 |
1425859200000 | 147.58 |
1425945600000 | 145.03 |
1426032000000 | 144.84 |
1426118400000 | 146.69 |
1426204800000 | 145.89 |
1426464000000 | 147.84 |
1426550400000 | 147.42 |
1426636800000 | 149.13 |
1426723200000 | 148.53 |
1426809600000 | 149.8 |
1427068800000 | 149.48 |
1427155200000 | 148.61 |
1427241600000 | 146.37 |
1427328000000 | 146.04 |
1427414400000 | 146.44 |
1427673600000 | 148.19 |
1427760000000 | 146.91 |
1427846400000 | 146.29 |
1427932800000 | 146.79 |
1428278400000 | 147.72 |
1428364800000 | 147.42 |
1428451200000 | 147.91 |
1428537600000 | 148.61 |
1428624000000 | 149.43 |
1428883200000 | 148.78 |
1428969600000 | 148.95 |
1429056000000 | 149.73 |
1429142400000 | 149.57 |
1429228800000 | 147.87 |
1429488000000 | 149.21 |
1429574400000 | 149.09 |
1429660800000 | 149.87 |
1429747200000 | 150.21 |
1429833600000 | 150.54 |
1430092800000 | 149.94 |
1430179200000 | 150.23 |
1430265600000 | 149.66 |
1430352000000 | 148.09 |
1430438400000 | 149.74 |
1430697600000 | 150.16 |
1430784000000 | 148.37 |
1430870400000 | 147.74 |
1430956800000 | 148.33 |
1431043200000 | 150.28 |
1431302400000 | 149.56 |
1431388800000 | 149.12 |
1431475200000 | 149.08 |
1431561600000 | 150.66 |
1431648000000 | 150.78 |
1431907200000 | 151.33 |
1431993600000 | 151.31 |
1432080000000 | 151.16 |
1432166400000 | 151.54 |
1432252800000 | 151.26 |
1432512000000 | 151.26 |
1432598400000 | 149.71 |
1432684800000 | 151.1 |
1432771200000 | 150.91 |
1432857600000 | 150 |
1433116800000 | 150.33 |
1433203200000 | 150.18 |
1433289600000 | 150.59 |
1433376000000 | 149.32 |
1433462400000 | 149.23 |
1433721600000 | 148.23 |
1433808000000 | 148.28 |
1433894400000 | 150.06 |
1433980800000 | 150.37 |
1434067200000 | 149.33 |
1434326400000 | 148.64 |
1434412800000 | 149.48 |
1434499200000 | 149.76 |
1434585600000 | 151.22 |
1434672000000 | 150.44 |
1434931200000 | 151.39 |
1435017600000 | 151.6 |
1435104000000 | 150.44 |
1435190400000 | 150.02 |
1435276800000 | 149.9 |
1435536000000 | 146.72 |
1435622400000 | 147.21 |
1435708800000 | 148.24 |
1435795200000 | 148.16 |
1435881600000 | 148.16 |
1436140800000 | 147.56 |
1436227200000 | 148.32 |
1436313600000 | 145.76 |
1436400000000 | 146.13 |
1436486400000 | 147.99 |
1436745600000 | 149.66 |
1436832000000 | 150.35 |
1436918400000 | 150.24 |
1437004800000 | 151.36 |
1437091200000 | 151.41 |
1437350400000 | 151.53 |
1437436800000 | 150.88 |
1437523200000 | 150.48 |
1437609600000 | 149.7 |
1437696000000 | 148.15 |
1437955200000 | 147.19 |
1438041600000 | 148.98 |
1438128000000 | 150.02 |
1438214400000 | 150.03 |
1438300800000 | 149.74 |
1438560000000 | 149.3 |
1438646400000 | 148.98 |
1438732800000 | 149.49 |
1438819200000 | 148.14 |
1438905600000 | 147.73 |
1439164800000 | 149.65 |
1439251200000 | 148.09 |
1439337600000 | 148.2 |
1439424000000 | 148.05 |
1439510400000 | 148.63 |
1439769600000 | 149.54 |
1439856000000 | 149.19 |
1439942400000 | 147.91 |
1440028800000 | 144.64 |
1440115200000 | 140.02 |
1440374400000 | 134.48 |
1440460800000 | 132.77 |
1440547200000 | 137.99 |
1440633600000 | 141.34 |
1440720000000 | 141.47 |
1440979200000 | 140.27 |
1441065600000 | 136.13 |
1441152000000 | 138.69 |
1441238400000 | 138.8 |
1441324800000 | 136.75 |
1441584000000 | 136.75 |
1441670400000 | 140.18 |
1441756800000 | 138.22 |
1441843200000 | 139 |
1441929600000 | 139.63 |
1442188800000 | 139.03 |
1442275200000 | 140.8 |
1442361600000 | 142.02 |
1442448000000 | 141.66 |
1442534400000 | 139.4 |
1442793600000 | 139.95 |
1442880000000 | 138.23 |
1442966400000 | 137.97 |
1443052800000 | 137.39 |
1443139200000 | 137.24 |
1443398400000 | 133.47 |
1443484800000 | 133.6 |
1443571200000 | 136.18 |
1443657600000 | 136.56 |
1443744000000 | 138.53 |
1444003200000 | 141 |
1444089600000 | 140.35 |
1444176000000 | 141.45 |
1444262400000 | 142.62 |
1444348800000 | 142.76 |
1444608000000 | 142.9 |
1444694400000 | 141.9 |
1444780800000 | 141.31 |
1444867200000 | 143.48 |
1444953600000 | 144.19 |
1445212800000 | 144.23 |
1445299200000 | 143.96 |
1445385600000 | 143.03 |
1445472000000 | 145.31 |
1445558400000 | 147 |
1445817600000 | 146.78 |
1445904000000 | 146.47 |
1445990400000 | 148.26 |
1446076800000 | 148.18 |
1446163200000 | 147.46 |
1446422400000 | 149.25 |
1446508800000 | 149.7 |
1446595200000 | 149.18 |
1446681600000 | 149.04 |
1446768000000 | 149.08 |
1447027200000 | 147.61 |
1447113600000 | 147.84 |
1447200000000 | 147.28 |
1447286400000 | 145.25 |
1447372800000 | 143.61 |
1447632000000 | 145.63 |
1447718400000 | 145.47 |
1447804800000 | 147.82 |
1447891200000 | 147.6 |
1447977600000 | 148.18 |
1448236800000 | 148.01 |
1448323200000 | 148.21 |
1448409600000 | 148.23 |
1448496000000 | 148.23 |
1448582400000 | 148.34 |
1448841600000 | 147.6 |
1448928000000 | 149.15 |
1449014400000 | 147.56 |
1449100800000 | 145.33 |
1449187200000 | 148.32 |
1449446400000 | 147.23 |
1449532800000 | 146.33 |
1449619200000 | 145.17 |
1449705600000 | 145.55 |
1449792000000 | 142.65 |
1450051200000 | 143.24 |
1450137600000 | 144.79 |
1450224000000 | 146.86 |
1450310400000 | 144.63 |
1450396800000 | 142.09 |
1450656000000 | 143.2 |
1450742400000 | 144.39 |
1450828800000 | 146.15 |
1450915200000 | 145.95 |
1451260800000 | 145.63 |
1451347200000 | 147.18 |
1451433600000 | 146.1 |
1451520000000 | 144.75 |
1451865600000 | 142.45 |
1451952000000 | 142.63 |
1452038400000 | 140.68 |
1452124800000 | 137.23 |
1452211200000 | 135.7 |
1452470400000 | 135.73 |
1452556800000 | 136.83 |
1452643200000 | 133.25 |
1452729600000 | 135.46 |
1452816000000 | 132.45 |
1453075200000 | 132.45 |
1453161600000 | 132.39 |
1453248000000 | 130.97 |
1453334400000 | 131.56 |
1453420800000 | 134.33 |
1453680000000 | 132.16 |
1453766400000 | 134.04 |
1453852800000 | 132.51 |
1453939200000 | 133.02 |
1454025600000 | 136.32 |
1454284800000 | 136.27 |
1454371200000 | 133.58 |
1454457600000 | 134.23 |
1454544000000 | 134.49 |
1454630400000 | 131.68 |
1454889600000 | 129.53 |
1454976000000 | 129.48 |
1455062400000 | 129.55 |
1455148800000 | 127.99 |
1455235200000 | 130.65 |
1455494400000 | 130.65 |
1455580800000 | 132.95 |
1455667200000 | 135.2 |
1455753600000 | 134.49 |
1455840000000 | 134.54 |
1456099200000 | 136.52 |
1456185600000 | 134.77 |
1456272000000 | 135.42 |
1456358400000 | 137.01 |
1456444800000 | 136.89 |
1456704000000 | 135.68 |
1456790400000 | 139.07 |
1456876800000 | 139.65 |
1456963200000 | 140.11 |
1457049600000 | 140.44 |
1457308800000 | 140.55 |
1457395200000 | 138.87 |
1457481600000 | 139.45 |
1457568000000 | 139.37 |
1457654400000 | 141.84 |
1457913600000 | 141.67 |
1458000000000 | 141.34 |
1458086400000 | 142.11 |
1458172800000 | 142.94 |
1458259200000 | 143.66 |
1458518400000 | 143.81 |
1458604800000 | 143.76 |
1458691200000 | 142.76 |
1458777600000 | 142.74 |
1459123200000 | 142.8 |
1459209600000 | 144.09 |
1459296000000 | 144.77 |
1459382400000 | 144.52 |
1459468800000 | 145.46 |
1459728000000 | 145.03 |
1459814400000 | 143.49 |
1459900800000 | 145.1 |
1459987200000 | 143.22 |
1460073600000 | 143.58 |
1460332800000 | 143.19 |
1460419200000 | 144.5 |
1460505600000 | 146.14 |
1460592000000 | 146.19 |
1460678400000 | 146.01 |
1460937600000 | 146.91 |
1461024000000 | 147.3 |
1461110400000 | 147.48 |
1461196800000 | 146.77 |
1461283200000 | 146.78 |
1461542400000 | 146.5 |
1461628800000 | 146.76 |
1461715200000 | 146.84 |
1461801600000 | 145.47 |
1461888000000 | 144.63 |
1462147200000 | 145.82 |
1462233600000 | 144.51 |
1462320000000 | 143.56 |
1462406400000 | 143.46 |
1462492800000 | 143.89 |
1462752000000 | 144.05 |
1462838400000 | 145.87 |
1462924800000 | 144.42 |
1463011200000 | 144.32 |
1463097600000 | 143.16 |
1463356800000 | 144.61 |
1463443200000 | 143.26 |
1463529600000 | 143.47 |
1463616000000 | 142.84 |
1463702400000 | 143.78 |
1463961600000 | 143.49 |
1464048000000 | 145.51 |
1464134400000 | 146.53 |
1464220800000 | 146.49 |
1464307200000 | 147.15 |
1464566400000 | 147.15 |
1464652800000 | 147.09 |
1464739200000 | 147.24 |
1464825600000 | 147.71 |
1464912000000 | 147.11 |
1465171200000 | 147.82 |
1465257600000 | 147.97 |
1465344000000 | 148.42 |
1465430400000 | 148.06 |
1465516800000 | 146.61 |
1465776000000 | 145.43 |
1465862400000 | 145.11 |
1465948800000 | 144.88 |
1466035200000 | 145.34 |
1466121600000 | 144.88 |
1466380800000 | 145.71 |
1466467200000 | 146.13 |
1466553600000 | 145.84 |
1466640000000 | 147.87 |
1466726400000 | 142.38 |
1466985600000 | 139.55 |
1467072000000 | 142.14 |
1467158400000 | 144.7 |
1467244800000 | 146.56 |
1467331200000 | 146.92 |
1467590400000 | 146.92 |
1467676800000 | 145.88 |
1467763200000 | 146.67 |
1467849600000 | 146.67 |
1467936000000 | 148.95 |
1468195200000 | 149.44 |
1468281600000 | 150.59 |
1468368000000 | 150.57 |
1468454400000 | 151.42 |
1468540800000 | 151.21 |
1468800000000 | 151.59 |
1468886400000 | 151.32 |
1468972800000 | 152.1 |
1469059200000 | 151.55 |
1469145600000 | 152.28 |
1469404800000 | 151.85 |
1469491200000 | 151.93 |
1469577600000 | 151.78 |
1469664000000 | 152.09 |
1469750400000 | 152.26 |
1470009600000 | 152.1 |
1470096000000 | 151.04 |
1470182400000 | 151.58 |
1470268800000 | 151.65 |
1470355200000 | 152.98 |
1470614400000 | 152.85 |
1470700800000 | 152.92 |
1470787200000 | 152.43 |
1470873600000 | 153.17 |
1470960000000 | 153.03 |
1471219200000 | 153.55 |
1471305600000 | 152.73 |
1471392000000 | 152.92 |
1471478400000 | 153.22 |
1471564800000 | 153.09 |
1471824000000 | 153.06 |
1471910400000 | 153.41 |
1471996800000 | 152.55 |
1472083200000 | 152.36 |
1472169600000 | 152.19 |
1472428800000 | 152.93 |
1472515200000 | 152.67 |
1472601600000 | 152.31 |
1472688000000 | 152.34 |
1472774400000 | 152.98 |
1473033600000 | 152.98 |
1473120000000 | 153.39 |
1473206400000 | 153.44 |
1473292800000 | 153.04 |
1473379200000 | 149.3 |
1473638400000 | 151.49 |
1473724800000 | 149.26 |
1473811200000 | 149.18 |
1473897600000 | 150.74 |
1473984000000 | 150.23 |
1474243200000 | 150.19 |
1474329600000 | 150.24 |
1474416000000 | 151.83 |
1474502400000 | 152.82 |
1474588800000 | 151.94 |
1474848000000 | 150.66 |
1474934400000 | 151.68 |
1475020800000 | 152.49 |
1475107200000 | 151.15 |
1475193600000 | 152.43 |
1475452800000 | 151.93 |
1475539200000 | 151.23 |
1475625600000 | 151.86 |
1475712000000 | 151.92 |
1475798400000 | 151.42 |
1476057600000 | 152.07 |
1476144000000 | 150.13 |
1476230400000 | 150.25 |
1476316800000 | 149.74 |
1476403200000 | 149.78 |
1476662400000 | 149.25 |
1476748800000 | 150.24 |
1476835200000 | 150.61 |
1476921600000 | 150.38 |
1477008000000 | 150.35 |
1477267200000 | 151.07 |
1477353600000 | 150.41 |
1477440000000 | 150.02 |
1477526400000 | 149.57 |
1477612800000 | 148.95 |
1477872000000 | 148.88 |
1477958400000 | 147.83 |
1478044800000 | 146.84 |
1478131200000 | 146.09 |
1478217600000 | 145.94 |
1478476800000 | 149.18 |
1478563200000 | 149.76 |
1478649600000 | 151.41 |
1478736000000 | 151.65 |
1478822400000 | 151.44 |
1479081600000 | 151.38 |
1479168000000 | 152.56 |
1479254400000 | 152.42 |
1479340800000 | 153.24 |
1479427200000 | 152.93 |
1479686400000 | 154.07 |
1479772800000 | 154.38 |
1479859200000 | 154.51 |
1479945600000 | 154.51 |
1480032000000 | 155.11 |
1480291200000 | 154.17 |
1480377600000 | 154.36 |
1480464000000 | 154.01 |
1480550400000 | 153.24 |
1480636800000 | 153.26 |
1480896000000 | 154.2 |
1480982400000 | 154.77 |
1481068800000 | 156.86 |
1481155200000 | 157.21 |
1481241600000 | 158.04 |
1481500800000 | 157.74 |
1481587200000 | 158.86 |
1481673600000 | 157.61 |
1481760000000 | 158.22 |
1481846400000 | 157.93 |
1482105600000 | 158.17 |
1482192000000 | 158.77 |
1482278400000 | 158.36 |
1482364800000 | 158 |
1482451200000 | 158.27 |
1482710400000 | 158.27 |
1482796800000 | 158.67 |
1482883200000 | 157.32 |
1482969600000 | 157.24 |
1483056000000 | 156.48 |
1483315200000 | 156.48 |
1483401600000 | 157.87 |
1483488000000 | 158.89 |
1483574400000 | 158.77 |
1483660800000 | 159.39 |
1483920000000 | 158.88 |
1484006400000 | 158.92 |
1484092800000 | 159.37 |
1484179200000 | 159.05 |
1484265600000 | 159.38 |
1484524800000 | 159.38 |
1484611200000 | 158.9 |
1484697600000 | 159.17 |
1484784000000 | 158.61 |
1484870400000 | 159.12 |
1485129600000 | 158.66 |
1485216000000 | 159.73 |
1485302400000 | 160.97 |
1485388800000 | 160.84 |
1485475200000 | 160.76 |
1485734400000 | 159.8 |
1485820800000 | 159.74 |
1485907200000 | 159.85 |
1485993600000 | 159.87 |
1486080000000 | 161 |
1486339200000 | 160.68 |
1486425600000 | 160.72 |
1486512000000 | 160.87 |
1486598400000 | 161.85 |
1486684800000 | 162.4 |
1486944000000 | 163.23 |
1487030400000 | 163.92 |
1487116800000 | 164.79 |
1487203200000 | 164.55 |
1487289600000 | 164.82 |
1487548800000 | 164.82 |
1487635200000 | 165.75 |
1487721600000 | 165.54 |
1487808000000 | 165.48 |
1487894400000 | 165.74 |
1488153600000 | 165.85 |
1488240000000 | 165.34 |
1488326400000 | 167.51 |
1488412800000 | 166.48 |
1488499200000 | 166.6 |
1488758400000 | 166.04 |
1488844800000 | 165.48 |
1488931200000 | 165.17 |
1489017600000 | 165.23 |
1489104000000 | 165.8 |
1489363200000 | 165.88 |
1489449600000 | 165.31 |
1489536000000 | 166.68 |
1489622400000 | 166.5 |
1489708800000 | 166.27 |
1489968000000 | 165.96 |
1490054400000 | 163.82 |
1490140800000 | 164.24 |
1490227200000 | 164.1 |
1490313600000 | 164.02 |
1490572800000 | 163.88 |
1490659200000 | 165.12 |
1490745600000 | 165.35 |
1490832000000 | 165.87 |
1490918400000 | 165.53 |
1491177600000 | 165.23 |
1491264000000 | 165.31 |
1491350400000 | 164.77 |
1491436800000 | 165.13 |
1491523200000 | 165.01 |
1491782400000 | 165.17 |
1491868800000 | 164.93 |
1491955200000 | 164.3 |
1492041600000 | 163.24 |
1492387200000 | 164.56 |
1492473600000 | 164.17 |
1492560000000 | 163.94 |
1492646400000 | 165.26 |
1492732800000 | 164.71 |
1492992000000 | 166.45 |
1493078400000 | 167.49 |
1493164800000 | 167.46 |
1493251200000 | 167.6 |
1493337600000 | 167.21 |
1493596800000 | 167.61 |
1493683200000 | 167.77 |
1493769600000 | 167.48 |
1493856000000 | 167.53 |
1493942400000 | 168.22 |
1494201600000 | 168.21 |
1494288000000 | 168.09 |
1494374400000 | 168.33 |
1494460800000 | 167.92 |
1494547200000 | 167.67 |
1494806400000 | 168.42 |
1494892800000 | 168.3 |
1494979200000 | 165.11 |
1495065600000 | 165.77 |
1495152000000 | 166.87 |
1495411200000 | 167.69 |
1495497600000 | 168.01 |
1495584000000 | 168.43 |
1495670400000 | 169.18 |
1495756800000 | 169.26 |
1496016000000 | 169.26 |
1496102400000 | 169.03 |
1496188800000 | 168.97 |
1496275200000 | 170.36 |
1496361600000 | 170.95 |
1496620800000 | 170.74 |
1496707200000 | 170.24 |
1496793600000 | 170.52 |
1496880000000 | 170.57 |
1496966400000 | 170.31 |
1497225600000 | 170.11 |
1497312000000 | 170.93 |
1497398400000 | 170.69 |
1497484800000 | 170.26 |
1497571200000 | 170.21 |
1497830400000 | 171.71 |
1497916800000 | 170.52 |
1498003200000 | 170.5 |
1498089600000 | 170.51 |
1498176000000 | 170.79 |
1498435200000 | 170.84 |
1498521600000 | 169.45 |
1498608000000 | 171.01 |
1498694400000 | 169.5 |
1498780800000 | 169.82 |
1499040000000 | 170.17 |
1499126400000 | 170.17 |
1499212800000 | 170.27 |
1499299200000 | 168.56 |
1499385600000 | 169.7 |
1499644800000 | 169.91 |
1499731200000 | 169.83 |
1499817600000 | 171.1 |
1499904000000 | 171.47 |
1499990400000 | 172.26 |
1500249600000 | 172.26 |
1500336000000 | 172.3 |
1500422400000 | 173.16 |
1500508800000 | 173.13 |
1500595200000 | 173.07 |
1500854400000 | 173 |
1500940800000 | 173.61 |
1501027200000 | 173.59 |
1501113600000 | 173.34 |
1501200000000 | 173.2 |
1501459200000 | 173.1 |
1501545600000 | 173.56 |
1501632000000 | 173.61 |
1501718400000 | 173.16 |
1501804800000 | 173.53 |
1502064000000 | 173.84 |
1502150400000 | 173.41 |
1502236800000 | 173.31 |
1502323200000 | 170.69 |
1502409600000 | 170.97 |
1502668800000 | 172.72 |
1502755200000 | 172.58 |
1502841600000 | 172.82 |
1502928000000 | 170.08 |
1503014400000 | 169.76 |
1503273600000 | 169.93 |
1503360000000 | 171.63 |
1503446400000 | 171.05 |
1503532800000 | 170.71 |
1503619200000 | 171.07 |
1503878400000 | 171.18 |
1503964800000 | 171.26 |
1504051200000 | 172.17 |
1504137600000 | 173.22 |
1504224000000 | 173.65 |
1504483200000 | 173.65 |
1504569600000 | 172.36 |
1504656000000 | 172.96 |
1504742400000 | 172.91 |
1504828800000 | 172.67 |
1505088000000 | 174.56 |
1505174400000 | 175.24 |
1505260800000 | 175.42 |
1505347200000 | 175.16 |
1505433600000 | 175.42 |
1505692800000 | 175.66 |
1505779200000 | 175.82 |
1505865600000 | 175.94 |
1505952000000 | 175.39 |
1506038400000 | 175.57 |
1506297600000 | 175.09 |
1506384000000 | 175.11 |
1506470400000 | 175.88 |
1506556800000 | 176.1 |
1506643200000 | 176.79 |
1506902400000 | 177.49 |
1506988800000 | 177.9 |
1507075200000 | 178.12 |
1507161600000 | 179.14 |
1507248000000 | 178.93 |
1507507200000 | 178.48 |
1507593600000 | 178.8 |
1507680000000 | 179.03 |
1507766400000 | 178.65 |
1507852800000 | 178.9 |
1508112000000 | 179.24 |
1508198400000 | 179.34 |
1508284800000 | 179.46 |
1508371200000 | 179.54 |
1508457600000 | 180.36 |
1508716800000 | 179.57 |
1508803200000 | 179.9 |
1508889600000 | 179.03 |
1508976000000 | 179.33 |
1509062400000 | 180.89 |
1509321600000 | 180.3 |
1509408000000 | 180.54 |
1509494400000 | 180.82 |
1509580800000 | 180.77 |
1509667200000 | 181.38 |
1509926400000 | 181.64 |
1510012800000 | 181.55 |
1510099200000 | 181.81 |
1510185600000 | 181.18 |
1510272000000 | 181.06 |
1510531200000 | 181.2 |
1510617600000 | 180.72 |
1510704000000 | 179.72 |
1510790400000 | 181.15 |
1510876800000 | 180.77 |
1511136000000 | 181 |
1511222400000 | 182.21 |
1511308800000 | 182.11 |
1511395200000 | 182.11 |
1511481600000 | 182.48 |
1511740800000 | 182.31 |
1511827200000 | 184.09 |
1511913600000 | 183.92 |
1512000000000 | 185.49 |
1512086400000 | 185.16 |
1512345600000 | 184.86 |
1512432000000 | 184.07 |
1512518400000 | 183.88 |
1512604800000 | 184.44 |
1512691200000 | 185.54 |
1512950400000 | 186.26 |
1513036800000 | 186.45 |
1513123200000 | 186.31 |
1513209600000 | 185.57 |
1513296000000 | 187.25 |
1513555200000 | 188.33 |
1513641600000 | 187.73 |
1513728000000 | 187.66 |
1513814400000 | 188.07 |
1513900800000 | 188 |
1514246400000 | 187.8 |
1514332800000 | 187.93 |
1514419200000 | 188.29 |
1514505600000 | 187.29 |
1514851200000 | 189.01 |
1514937600000 | 190.24 |
1515024000000 | 191.06 |
1515110400000 | 192.37 |
1515369600000 | 192.69 |
1515456000000 | 192.94 |
1515542400000 | 192.65 |
1515628800000 | 194.11 |
1515715200000 | 195.39 |
1515974400000 | 195.39 |
1516060800000 | 194.7 |
1516147200000 | 196.44 |
1516233600000 | 196.17 |
1516320000000 | 197.06 |
1516579200000 | 198.73 |
1516665600000 | 199.33 |
1516752000000 | 199.12 |
1516838400000 | 199.09 |
1516924800000 | 201.52 |
1517184000000 | 200.19 |
1517270400000 | 197.95 |
1517356800000 | 198.01 |
1517443200000 | 197.92 |
1517529600000 | 193.8 |
1517788800000 | 186.15 |
1517875200000 | 189.49 |
1517961600000 | 188.46 |
1518048000000 | 181.26 |
1518134400000 | 183.86 |
1518393600000 | 186.45 |
1518480000000 | 186.92 |
1518566400000 | 189.55 |
1518652800000 | 191.73 |
1518739200000 | 191.73 |
1518998400000 | 191.73 |
1519084800000 | 190.78 |
1519171200000 | 189.74 |
1519257600000 | 189.96 |
1519344000000 | 193.07 |
1519603200000 | 195.32 |
1519689600000 | 192.83 |
1519776000000 | 190.76 |
1519862400000 | 188.38 |
1519948800000 | 189.36 |
1520208000000 | 191.48 |
1520294400000 | 192.16 |
1520380800000 | 192.14 |
1520467200000 | 192.89 |
1520553600000 | 196.23 |
1520812800000 | 196.14 |
1520899200000 | 194.84 |
1520985600000 | 193.82 |
1521072000000 | 193.55 |
1521158400000 | 194.04 |
1521417600000 | 191.26 |
1521504000000 | 191.6 |
1521590400000 | 191.26 |
1521676800000 | 186.44 |
1521763200000 | 182.37 |
1522022400000 | 187.44 |
1522108800000 | 184 |
1522195200000 | 183.25 |
1522281600000 | 185.82 |
1522627200000 | 181.62 |
1522713600000 | 183.79 |
1522800000000 | 185.99 |
1522886400000 | 187.23 |
1522972800000 | 183.09 |
1523232000000 | 183.72 |
1523318400000 | 187 |
1523404800000 | 185.99 |
1523491200000 | 187.57 |
1523577600000 | 187 |
1523836800000 | 188.5 |
1523923200000 | 190.66 |
1524009600000 | 190.97 |
1524096000000 | 189.96 |
1524182400000 | 188.26 |
1524441600000 | 188.26 |
1524528000000 | 185.84 |
1524614400000 | 186.1 |
1524700800000 | 188.25 |
1524787200000 | 188.45 |
1525046400000 | 186.99 |
1525132800000 | 187.58 |
1525219200000 | 186.32 |
1525305600000 | 185.89 |
1525392000000 | 188.31 |
1525651200000 | 189.04 |
1525737600000 | 189.05 |
1525824000000 | 190.86 |
1525910400000 | 192.62 |
1525996800000 | 192.98 |
1526256000000 | 193.18 |
1526342400000 | 191.85 |
1526428800000 | 192.65 |
1526515200000 | 192.57 |
1526601600000 | 192.06 |
1526860800000 | 193.43 |
1526947200000 | 192.84 |
1527033600000 | 193.38 |
1527120000000 | 192.99 |
1527206400000 | 192.53 |
1527465600000 | 192.53 |
1527552000000 | 190.41 |
1527638400000 | 192.78 |
1527724800000 | 191.45 |
1527811200000 | 193.59 |
1528070400000 | 194.52 |
1528156800000 | 194.72 |
1528243200000 | 196.47 |
1528329600000 | 196.2 |
1528416000000 | 196.83 |
1528675200000 | 197.1 |
1528761600000 | 197.53 |
1528848000000 | 196.74 |
1528934400000 | 197.36 |
1529020800000 | 197.13 |
1529280000000 | 196.73 |
1529366400000 | 195.93 |
1529452800000 | 196.33 |
1529539200000 | 195.05 |
1529625600000 | 195.35 |
1529884800000 | 192.4 |
1529971200000 | 192.97 |
1530057600000 | 191.17 |
1530144000000 | 192.36 |
1530230400000 | 192.49 |
1530489600000 | 193.07 |
1530576000000 | 192.04 |
1530662400000 | 192.04 |
1530748800000 | 193.71 |
1530835200000 | 195.43 |
1531094400000 | 197.25 |
1531180800000 | 197.83 |
1531267200000 | 196.43 |
1531353600000 | 198.34 |
1531440000000 | 198.6 |
1531699200000 | 198.33 |
1531785600000 | 199.13 |
1531872000000 | 199.44 |
1531958400000 | 198.74 |
1532044800000 | 198.47 |
1532304000000 | 198.78 |
1532390400000 | 199.47 |
1532476800000 | 201.51 |
1532563200000 | 200.74 |
1532649600000 | 199.14 |
1532908800000 | 197.83 |
1532995200000 | 198.88 |
1533081600000 | 198.79 |
1533168000000 | 199.99 |
1533254400000 | 200.83 |
1533513600000 | 201.58 |
1533600000000 | 202.17 |
1533686400000 | 202.18 |
1533772800000 | 201.93 |
1533859200000 | 200.57 |
1534118400000 | 199.77 |
1534204800000 | 201.06 |
1534291200000 | 199.41 |
1534377600000 | 200.9 |
1534464000000 | 201.49 |
1534723200000 | 201.91 |
1534809600000 | 202.45 |
1534896000000 | 202.53 |
1534982400000 | 202.16 |
1535068800000 | 203.57 |
1535328000000 | 205.16 |
1535414400000 | 205.3 |
1535500800000 | 206.56 |
1535587200000 | 205.65 |
1535673600000 | 205.81 |
1535932800000 | 205.81 |
1536019200000 | 205.42 |
1536105600000 | 204.47 |
1536192000000 | 203.59 |
1536278400000 | 203.12 |
1536537600000 | 203.57 |
1536624000000 | 204.41 |
1536710400000 | 204.42 |
1536796800000 | 205.61 |
1536883200000 | 205.63 |
1537142400000 | 204.26 |
1537228800000 | 205.31 |
1537315200000 | 205.55 |
1537401600000 | 207.25 |
1537488000000 | 207.1 |
1537747200000 | 206.59 |
1537833600000 | 206.41 |
1537920000000 | 205.78 |
1538006400000 | 206.34 |
1538092800000 | 206.27 |
1538352000000 | 206.98 |
1538438400000 | 206.73 |
1538524800000 | 206.92 |
1538611200000 | 204.91 |
1538697600000 | 203.62 |
1538956800000 | 203.29 |
1539043200000 | 203.06 |
1539129600000 | 196.16 |
1539216000000 | 192.24 |
1539302400000 | 195.26 |
1539561600000 | 193.84 |
1539648000000 | 198.19 |
1539734400000 | 198.08 |
1539820800000 | 195.09 |
1539907200000 | 194.86 |
1540166400000 | 194.14 |
1540252800000 | 193.07 |
1540339200000 | 186.7 |
1540425600000 | 190.4 |
1540512000000 | 187.05 |
1540771200000 | 185.8 |
1540857600000 | 188.63 |
1540944000000 | 191 |
1541030400000 | 193.22 |
1541116800000 | 191.91 |
1541376000000 | 192.71 |
1541462400000 | 193.82 |
1541548800000 | 198.18 |
1541635200000 | 197.58 |
1541721600000 | 195.6 |
1541980800000 | 191.58 |
1542067200000 | 191.35 |
1542153600000 | 189.84 |
1542240000000 | 192.05 |
1542326400000 | 192.48 |
1542585600000 | 188.9 |
1542672000000 | 185.36 |
1542758400000 | 186.21 |
1542844800000 | 186.21 |
1542931200000 | 184.99 |
1543190400000 | 188.12 |
1543276800000 | 188.65 |
1543363200000 | 193.11 |
1543449600000 | 192.56 |
1543536000000 | 194.25 |
1543795200000 | 196.5 |
1543881600000 | 190.08 |
1543968000000 | 190.08 |
1544054400000 | 189.97 |
1544140800000 | 185.14 |
1544400000000 | 185.5 |
1544486400000 | 185.42 |
1544572800000 | 186.48 |
1544659200000 | 186.4 |
1544745600000 | 183.04 |
1545004800000 | 179.1 |
1545091200000 | 179.19 |
1545177600000 | 176.44 |
1545264000000 | 173.49 |
1545350400000 | 169.76 |
1545609600000 | 165.21 |
1545782400000 | 173.66 |
1545868800000 | 175.14 |
1545955200000 | 174.9 |
1546214400000 | 176.44 |
1546387200000 | 176.66 |
1546473600000 | 172.28 |
1546560000000 | 178.39 |
1546819200000 | 179.91 |
1546905600000 | 181.66 |
1546992000000 | 182.49 |
1547078400000 | 183.25 |
1547164800000 | 183.25 |
1547424000000 | 182.27 |
1547510400000 | 184.33 |
1547596800000 | 184.82 |
1547683200000 | 186.16 |
1547769600000 | 188.52 |
1548028800000 | 188.52 |
1548115200000 | 185.88 |
1548201600000 | 186.21 |
1548288000000 | 186.59 |
1548374400000 | 188.23 |
1548633600000 | 186.63 |
1548720000000 | 186.13 |
1548806400000 | 189.08 |
1548892800000 | 190.83 |
1548979200000 | 191.03 |
1549238400000 | 192.32 |
1549324800000 | 193.24 |
1549411200000 | 192.81 |
1549497600000 | 191.03 |
1549584000000 | 191.13 |
1549843200000 | 191.28 |
1549929600000 | 193.67 |
1550016000000 | 194.28 |
1550102400000 | 193.84 |
1550188800000 | 195.98 |
1550448000000 | 195.98 |
1550534400000 | 196.28 |
1550620800000 | 196.44 |
1550707200000 | 195.77 |
1550793600000 | 197.12 |
1551052800000 | 197.39 |
1551139200000 | 197.27 |
1551225600000 | 197.17 |
1551312000000 | 196.49 |
1551398400000 | 197.81 |
1551657600000 | 196.93 |
1551744000000 | 196.67 |
1551830400000 | 195.3 |
1551916800000 | 193.65 |
1552003200000 | 193.18 |
1552262400000 | 196.26 |
1552348800000 | 196.95 |
1552435200000 | 198.39 |
1552521600000 | 198.32 |
1552608000000 | 199.27 |
1552867200000 | 200.04 |
1552953600000 | 200.08 |
1553040000000 | 199.49 |
1553126400000 | 201.8 |
1553212800000 | 197.86 |
1553472000000 | 197.69 |
1553558400000 | 199.13 |
1553644800000 | 198.15 |
1553731200000 | 198.95 |
1553817600000 | 200.36 |
1554076800000 | 202.7 |
1554163200000 | 202.78 |
1554249600000 | 203.42 |
1554336000000 | 203.62 |
1554422400000 | 204.62 |
1554681600000 | 204.96 |
1554768000000 | 203.76 |
1554854400000 | 204.67 |
1554940800000 | 204.56 |
1555027200000 | 205.84 |
1555286400000 | 205.73 |
1555372800000 | 205.68 |
1555459200000 | 205.14 |
1555545600000 | 205.47 |
1555891200000 | 205.79 |
1555977600000 | 207.55 |
1556064000000 | 207.15 |
1556150400000 | 207.13 |
1556236800000 | 208.03 |
1556496000000 | 208.24 |
1556582400000 | 208.6 |
1556668800000 | 206.99 |
1556755200000 | 206.65 |
1556841600000 | 208.67 |
1557100800000 | 207.83 |
1557187200000 | 204.36 |
1557273600000 | 204.1 |
1557360000000 | 203.48 |
1557446400000 | 204.16 |
1557705600000 | 198.98 |
1557792000000 | 200.87 |
1557878400000 | 202.13 |
1557964800000 | 204 |
1558051200000 | 202.66 |
1558310400000 | 201.19 |
1558396800000 | 202.96 |
1558483200000 | 202.36 |
1558569600000 | 199.72 |
1558656000000 | 200.06 |
1558915200000 | 200.06 |
1559001600000 | 198.52 |
1559088000000 | 197.28 |
1559174400000 | 197.78 |
1559260800000 | 195.1699 |
1559520000000 | 194.4 |
1559606400000 | 198.76 |
1559692800000 | 200.48 |
1559779200000 | 201.69 |
1559865600000 | 203.95 |
1560124800000 | 205.08 |
1560211200000 | 205.07 |
1560297600000 | 204.63 |
1560384000000 | 205.46 |
1560470400000 | 205.07 |
1560729600000 | 205.35 |
1560816000000 | 207.31 |
1560902400000 | 208.1 |
1560988800000 | 210.02 |
1561075200000 | 209.68 |
1561334400000 | 209.22 |
1561420800000 | 206.96 |
1561507200000 | 206.88 |
1561593600000 | 207.83 |
1561680000000 | 209.06 |
1561939200000 | 210.86 |
1562025600000 | 211.42 |
1562112000000 | 213.06 |
1562198400000 | 213.06 |
1562284800000 | 212.69 |
1562544000000 | 211.65 |
1562630400000 | 212.02 |
1562716800000 | 213.09 |
1562803200000 | 213.61 |
1562889600000 | 214.73 |
1563148800000 | 214.87 |
1563235200000 | 214.11 |
1563321600000 | 212.85 |
1563408000000 | 213.52 |
1563494400000 | 212.09 |
1563753600000 | 212.86 |
1563840000000 | 214.3 |
1563926400000 | 215.42 |
1564012800000 | 214.14 |
1564099200000 | 215.6 |
1564358400000 | 215.14 |
1564444800000 | 214.63 |
1564531200000 | 212.38 |
1564617600000 | 210.53 |
1564704000000 | 208.69 |
1564963200000 | 202.2 |
1565049600000 | 204.9 |
1565136000000 | 205.19 |
1565222400000 | 209.22 |
1565308800000 | 207.81 |
1565568000000 | 205.18 |
1565654400000 | 208.38 |
1565740800000 | 202.13 |
1565827200000 | 202.55 |
1565913600000 | 205.62 |
1566172800000 | 208.12 |
1566259200000 | 206.59 |
1566345600000 | 208.3899 |
1566432000000 | 208.09 |
1566518400000 | 202.63 |
1566777600000 | 204.93 |
1566864000000 | 204.3899 |
1566950400000 | 205.6399 |
1567036800000 | 208.36 |
1567123200000 | 208.4199 |
1567382400000 | 208.4199 |
1567468800000 | 206.93 |
1567555200000 | 209.22 |
1567641600000 | 212.09 |
1567728000000 | 212.23 |
1567987200000 | 212.05 |
1568073600000 | 211.8 |
1568160000000 | 213.2 |
1568246400000 | 213.89 |
1568332800000 | 213.62 |
1568592000000 | 213.03 |
1568678400000 | 213.68 |
1568764800000 | 213.67 |
1568851200000 | 213.76 |
1568937600000 | 212.65 |
1569196800000 | 212.58 |
1569283200000 | 210.54 |
1569369600000 | 211.81 |
1569456000000 | 211.31 |
1569542400000 | 209.99 |
1569801600000 | 211.17 |
1569888000000 | 208.52 |
1569974400000 | 204.75 |
1570060800000 | 206.53 |
1570147200000 | 209.45 |
1570406400000 | 208.52 |
1570492800000 | 205.1399 |
1570579200000 | 207.16 |
1570665600000 | 208.51 |
1570752000000 | 210.91 |
1571011200000 | 210.69 |
1571097600000 | 212.88 |
1571184000000 | 212.16 |
1571270400000 | 212.8 |
1571356800000 | 212.17 |
1571616000000 | 213.62 |
1571702400000 | 212.52 |
1571788800000 | 213.05 |
1571875200000 | 213.71 |
1571961600000 | 214.71 |
1572220800000 | 216.02 |
1572307200000 | 215.77 |
1572393600000 | 216.47 |
1572480000000 | 215.82 |
1572566400000 | 217.89 |
1572825600000 | 218.64 |
1572912000000 | 218.12 |
1572998400000 | 218.22 |
1573084800000 | 218.86 |
1573171200000 | 219.5 |
1573430400000 | 219.14 |
1573516800000 | 219.5 |
1573603200000 | 219.75 |
1573689600000 | 219.9 |
1573776000000 | 221.53 |
1574035200000 | 221.77 |
1574121600000 | 221.86 |
1574208000000 | 221.06 |
1574294400000 | 220.73 |
1574380800000 | 221.13 |
1574640000000 | 223.01 |
1574726400000 | 223.55 |
1574812800000 | 224.52 |
1574899200000 | 224.52 |
1574985600000 | 223.56 |
1575244800000 | 221.64 |
1575331200000 | 220.16 |
1575417600000 | 221.5 |
1575504000000 | 221.74 |
1575590400000 | 223.72 |
1575849600000 | 223 |
1575936000000 | 222.8 |
1576022400000 | 223.4 |
1576108800000 | 225.31 |
1576195200000 | 225.41 |
1576454400000 | 227.18 |
1576540800000 | 227.17 |
1576627200000 | 227.18 |
1576713600000 | 228.23 |
1576800000000 | 229.46 |
1577059200000 | 229.57 |
1577145600000 | 229.64 |
1577318400000 | 230.88 |
1577404800000 | 230.92 |
1577664000000 | 229.51 |
1577750400000 | 230.23 |
1577923200000 | 232.26 |
1578009600000 | 230.57 |
1578268800000 | 231.41 |
1578355200000 | 230.75 |
1578441600000 | 232.02 |
1578528000000 | 233.61 |
1578614400000 | 233 |
1578873600000 | 234.7 |
1578960000000 | 234.42 |
1579046400000 | 234.77 |
1579132800000 | 236.72 |
1579219200000 | 237.6 |
1579478400000 | 237.6 |
1579564800000 | 237.11 |
1579651200000 | 237.32 |
1579737600000 | 237.57 |
1579824000000 | 235.34 |
1580083200000 | 231.55 |
1580169600000 | 234.03 |
1580256000000 | 233.77 |
1580342400000 | 234.56 |
1580428800000 | 230.44 |
1580688000000 | 232.4 |
1580774400000 | 236.41 |
1580860800000 | 238.56 |
1580947200000 | 239.33 |
1581033600000 | 238.12 |
1581292800000 | 239.98 |
1581379200000 | 240.43 |
1581465600000 | 242.19 |
1581552000000 | 241.88 |
1581638400000 | 242.39 |
1581897600000 | 242.39 |
1581984000000 | 241.85 |
1582070400000 | 243.22 |
1582156800000 | 242.26 |
1582243200000 | 239.38 |
1582502400000 | 231.21 |
1582588800000 | 224.1 |
1582675200000 | 223.27 |
1582761600000 | 213.31 |
1582848000000 | 211.86 |
1583107200000 | 221.68 |
1583193600000 | 215.45 |
1583280000000 | 224.41 |
1583366400000 | 217.03 |
1583452800000 | 213.11 |
1583712000000 | 196.69 |
1583798400000 | 206.59 |
1583884800000 | 196.75 |
1583971200000 | 178.07 |
1584057600000 | 194.47 |
1584316800000 | 170.68 |
1584403200000 | 180.71 |
1584489600000 | 171.24 |
1584576000000 | 172.93 |
1584662400000 | 165.9199 |
1584921600000 | 161.58 |
1585008000000 | 176.73 |
1585094400000 | 178.46 |
1585180800000 | 189.49 |
1585267200000 | 183.11 |
1585526400000 | 189.32 |
1585612800000 | 186.28 |
1585699200000 | 177.97 |
1585785600000 | 181.94 |
1585872000000 | 179.1 |
1586131200000 | 191.9 |
1586217600000 | 191.66 |
1586304000000 | 198.18 |
1586390400000 | 200.93 |
1586736000000 | 199.36 |
1586822400000 | 205.68 |
1586908800000 | 201.35 |
1586995200000 | 202.84 |
1587081600000 | 208.15 |
1587340800000 | 204.72 |
1587427200000 | 198.21 |
1587513600000 | 203.01 |
1587600000000 | 202.79 |
1587686400000 | 205.85 |
1587945600000 | 209.09 |
1588032000000 | 207.65 |
1588118400000 | 213.4 |
1588204800000 | 211.53 |
1588291200000 | 205.52 |
1588550400000 | 206.8 |
1588636800000 | 208.98 |
1588723200000 | 208.07 |
1588809600000 | 210.81 |
1588896000000 | 214.23 |
1589155200000 | 214.57 |
1589241600000 | 210.14 |
1589328000000 | 206.56 |
1589414400000 | 209.06 |
1589500800000 | 210 |
1589760000000 | 216.23 |
1589846400000 | 214.25 |
1589932800000 | 217.95 |
1590019200000 | 216.14 |
1590105600000 | 216.86 |
1590364800000 | 216.86 |
1590451200000 | 219.05 |
1590537600000 | 222.02 |
1590624000000 | 221.47 |
1590710400000 | 222.92 |
1590969600000 | 223.87 |
1591056000000 | 225.71 |
1591142400000 | 228.43 |
1591228800000 | 227.33 |
1591315200000 | 233.03 |
1591574400000 | 235.64 |
1591660800000 | 234.22 |
1591747200000 | 233.5 |
1591833600000 | 219.95 |
1591920000000 | 222.73 |
1592179200000 | 224.9 |
1592265600000 | 229.14 |
1592352000000 | 228.56 |
1592438400000 | 228.91 |
1592524800000 | 227.88 |
1592784000000 | 229.54 |
1592870400000 | 230.61 |
1592956800000 | 224.71 |
1593043200000 | 227.43 |
1593129600000 | 222.09 |
1593388800000 | 224.92 |
1593475200000 | 228.8 |
1593561600000 | 230.27 |
1593648000000 | 231.33 |
1593734400000 | 231.33 |
1593993600000 | 235.19 |
1594080000000 | 232.88 |
1594166400000 | 235.03 |
1594252800000 | 234.16 |
1594339200000 | 236.38 |
1594598400000 | 233.4 |
1594684800000 | 236.47 |
1594771200000 | 238.52 |
1594857600000 | 237.46 |
1594944000000 | 238.25 |
1595203200000 | 241.11 |
1595289600000 | 240.97 |
1595376000000 | 242.32 |
1595462400000 | 238.9 |
1595548800000 | 237.24 |
1595808000000 | 239.59 |
1595894400000 | 237.73 |
1595980800000 | 241.02 |
1596067200000 | 240.34 |
1596153600000 | 242.49 |
1596412800000 | 244.57 |
1596499200000 | 245.44 |
1596585600000 | 246.92 |
1596672000000 | 248.48 |
1596758400000 | 247.99 |
1597017600000 | 248.1 |
1597104000000 | 245.8 |
1597190400000 | 249.66 |
1597276800000 | 249.52 |
1597363200000 | 249.4 |
1597622400000 | 250.75 |
1597708800000 | 251.46 |
1597795200000 | 250.21 |
1597881600000 | 251.45 |
1597968000000 | 252.37 |
1598227200000 | 254.46 |
1598313600000 | 255.55 |
1598400000000 | 258.73 |
1598486400000 | 259.1 |
1598572800000 | 260.8 |
1598832000000 | 260.91 |
1598918400000 | 263.38 |
1599004800000 | 266.68 |
1599091200000 | 256.56 |
1599177600000 | 254.17 |
1599436800000 | 254.17 |
1599523200000 | 246.28 |
1599609600000 | 251.72 |
1599696000000 | 247.33 |
1599782400000 | 247.19 |
1600041600000 | 250.84 |
1600128000000 | 252.53 |
1600214400000 | 251.03 |
1600300800000 | 248.75 |
1600387200000 | 246.31 |
1600646400000 | 244.34 |
1600732800000 | 247.04 |
1600819200000 | 240.92 |
1600905600000 | 241.52 |
1600992000000 | 245.85 |
1601251200000 | 249.88 |
1601337600000 | 248.89 |
1601424000000 | 250.98 |
1601510400000 | 252.84 |
1601596800000 | 249.92 |
1601856000000 | 254.59 |
1601942400000 | 251.04 |
1602028800000 | 255.54 |
1602115200000 | 257.3399 |
1602201600000 | 259.88 |
1602460800000 | 264.22 |
1602547200000 | 263.18 |
1602633600000 | 261.32 |
1602720000000 | 260.91 |
1602806400000 | 260.71 |
1603065600000 | 256.6 |
1603152000000 | 257.64 |
1603238400000 | 256.8399 |
1603324800000 | 257.86 |
1603411200000 | 258.8 |
1603670400000 | 254.11 |
1603756800000 | 253.82 |
1603843200000 | 245.03 |
1603929600000 | 247.82 |
1604016000000 | 243.73 |
1604275200000 | 246.39 |
1604361600000 | 251 |
1604448000000 | 257.41 |
1604534400000 | 262.88 |
1604620800000 | 263.05 |
1604880000000 | 263.89 |
1604966400000 | 262.57 |
1605052800000 | 265.4 |
1605139200000 | 263.01 |
1605225600000 | 266.08 |
1605484800000 | 268.8 |
1605571200000 | 267.96 |
1605657600000 | 265.35 |
1605744000000 | 266.74 |
1605830400000 | 265.26 |
1606089600000 | 266.85 |
1606176000000 | 270.7799 |
1606262400000 | 270.94 |
1606348800000 | 270.94 |
1606435200000 | 272.05 |
1606694400000 | 271.3399 |
1606780800000 | 274.0299 |
1606867200000 | 274.22 |
1606953600000 | 274.15 |
1607040000000 | 276.5899 |
1607299200000 | 276.52 |
1607385600000 | 277.49 |
1607472000000 | 274.45 |
1607558400000 | 274.72 |
1607644800000 | 274.2799 |
1607904000000 | 273.69 |
1607990400000 | 277.19 |
1608076800000 | 278.0299 |
1608163200000 | 280.13 |
1608249600000 | 279.56 |
1608508800000 | 278.74 |
1608595200000 | 278.77 |
1608681600000 | 278.4 |
1608768000000 | 279.33 |
1609113600000 | 280.99 |
1609200000000 | 280.3399 |
1609286400000 | 280.72 |
1609372800000 | 282.11 |
1609718400000 | 278.1 |
1609804800000 | 280.13 |
1609891200000 | 281.0299 |
1609977600000 | 286 |
1610064000000 | 287.86 |
1610323200000 | 286.04 |
1610409600000 | 286.44 |
1610496000000 | 286.99 |
1610582400000 | 285.5899 |
1610668800000 | 283.56 |
1610928000000 | 283.56 |
1611014400000 | 285.85 |
1611100800000 | 290.0299 |
1611187200000 | 290.29 |
1611273600000 | 289.51 |
1611532800000 | 290.48 |
1611619200000 | 289.51 |
1611705600000 | 281.81 |
1611792000000 | 284.9 |
1611878400000 | 279.5899 |
1612137600000 | 284.45 |
1612224000000 | 288.86 |
1612310400000 | 288.5 |
1612396800000 | 291.76 |
1612483200000 | 293.06 |
1612742400000 | 295.33 |
1612828800000 | 295.18 |
1612915200000 | 295.16 |
1613001600000 | 295.94 |
1613088000000 | 297.38 |
1613347200000 | 297.38 |
1613433600000 | 296.9 |
1613520000000 | 296.35 |
1613606400000 | 295 |
1613692800000 | 294.69 |
1613952000000 | 291.36 |
1614038400000 | 291.35 |
1614124800000 | 294.11 |
1614211200000 | 286.46 |
1614297600000 | 285.85 |
1614556800000 | 292.87 |
1614643200000 | 289.98 |
1614729600000 | 285.02 |
1614816000000 | 280.5899 |
1614902400000 | 285.6 |
1615161600000 | 283.07 |
1615248000000 | 288.27 |
1615334400000 | 289.55 |
1615420800000 | 293.44 |
1615507200000 | 293.41 |
1615766400000 | 295.54 |
1615852800000 | 295 |
1615939200000 | 295.81 |
1616025600000 | 290.49 |
1616112000000 | 290.66 |
1616371200000 | 293.16 |
1616457600000 | 290.92 |
1616544000000 | 288.46 |
1616630400000 | 289.61 |
1616716800000 | 294.54 |
1616976000000 | 293.76 |
1617062400000 | 292.89 |
1617148800000 | 294.67 |
1617235200000 | 298.5299 |
1617580800000 | 302.48 |
1617667200000 | 302.51 |
1617753600000 | 302.79 |
1617840000000 | 304.62 |
1617926400000 | 306.94 |
1618185600000 | 306.87 |
1618272000000 | 308.58 |
1618358400000 | 306.74 |
1618444800000 | 310.49 |
1618531200000 | 311.2 |
1618790400000 | 309.16 |
1618876800000 | 306.85 |
1618963200000 | 309.74 |
1619049600000 | 307.1 |
1619136000000 | 310.72 |
1619395200000 | 311.71 |
1619481600000 | 311.54 |
1619568000000 | 311.23 |
1619654400000 | 312.6 |
1619740800000 | 310.26 |
1620000000000 | 310.5299 |
1620086400000 | 307.8 |
1620172800000 | 307.6 |
1620259200000 | 309.36 |
1620345600000 | 311.79 |
1620604800000 | 307.7799 |
1620691200000 | 305.71 |
1620777600000 | 298.82 |
1620864000000 | 301.93 |
1620950400000 | 306.92 |
1621209600000 | 305.93 |
1621296000000 | 303.66 |
1621382400000 | 302.94 |
1621468800000 | 306.72 |
1621555200000 | 306.36 |
1621814400000 | 309.61 |
1621900800000 | 309.11 |
1621987200000 | 309.87 |
1622073600000 | 310.06 |
1622160000000 | 310.45 |
1622419200000 | 310.45 |
1622505600000 | 310.11 |
1622592000000 | 310.54 |
1622678400000 | 308.98 |
1622764800000 | 312.02 |
1623024000000 | 312.19 |
1623110400000 | 312.37 |
1623196800000 | 311.73 |
1623283200000 | 313.64 |
1623369600000 | 314.49 |
1623628800000 | 315.47 |
1623715200000 | 314.49 |
1623801600000 | 313.0299 |
1623888000000 | 313.87 |
1623974400000 | 310.3 |
1624233600000 | 314.18 |
1624320000000 | 316.2799 |
1624406400000 | 316.21 |
1624492800000 | 318.0899 |
1624579200000 | 318.96 |
1624838400000 | 320.23 |
1624924800000 | 320.66 |
1625011200000 | 320.64 |
1625097600000 | 321.98 |
1625184000000 | 324.44 |
1625443200000 | 324.44 |
1625529600000 | 324.29 |
1625616000000 | 325.05 |
1625702400000 | 322.26 |
1625788800000 | 325.85 |
1626048000000 | 326.7799 |
1626134400000 | 325.71 |
1626220800000 | 325.5 |
1626307200000 | 324.31 |
1626393600000 | 322.05 |
1626652800000 | 317.62 |
1626739200000 | 322.5 |
1626825600000 | 325.15 |
1626912000000 | 326.11 |
1626998400000 | 329.67 |
1627257600000 | 330.11 |
1627344000000 | 328.16 |
1627430400000 | 328.23 |
1627516800000 | 329.38 |
1627603200000 | 327.41 |
1627862400000 | 326.98 |
1627948800000 | 329.45 |
1628035200000 | 328.45 |
1628121600000 | 330.48 |
1628208000000 | 330.5299 |
1628467200000 | 330.39 |
1628553600000 | 330.24 |
1628640000000 | 330.62 |
1628726400000 | 331.74 |
1628812800000 | 332.3 |
1629072000000 | 332.83 |
1629158400000 | 330.52 |
1629244800000 | 327.13 |
1629331200000 | 327.52 |
1629417600000 | 330.2799 |
1629676800000 | 333.36 |
1629763200000 | 334.1 |
1629849600000 | 334.81 |
1629936000000 | 332.77 |
1630022400000 | 335.66 |
1630281600000 | 337.37 |
1630368000000 | 336.75 |
1630454400000 | 337.0899 |
1630540800000 | 338.02 |
1630627200000 | 338.27 |
1630886400000 | 338.27 |
1630972800000 | 337.19 |
1631059200000 | 336.42 |
1631145600000 | 334.97 |
1631232000000 | 332.48 |
1631491200000 | 332.82 |
1631577600000 | 331.0299 |
1631664000000 | 333.77 |
1631750400000 | 333.69 |
1631836800000 | 330.9 |
1632096000000 | 324.93 |
1632182400000 | 324.97 |
1632268800000 | 328.05 |
1632355200000 | 331.97 |
1632441600000 | 332.2 |
1632700800000 | 330.88 |
1632787200000 | 323.71 |
1632873600000 | 323.93 |
1632960000000 | 320.66 |
1633046400000 | 324.1 |
1633305600000 | 319.23 |
1633392000000 | 322.72 |
1633478400000 | 324.19 |
1633564800000 | 327.15 |
1633651200000 | 326.2799 |
1633910400000 | 323.95 |
1633996800000 | 323.58 |
1634083200000 | 325.01 |
1634169600000 | 330.5899 |
1634256000000 | 333.04 |
1634515200000 | 334.43 |
1634601600000 | 336.99 |
1634688000000 | 338.17 |
1634774400000 | 339.47 |
1634860800000 | 338.76 |
1635120000000 | 340.61 |
1635206400000 | 341.24 |
1635292800000 | 338.9 |
1635379200000 | 342.57 |
1635465600000 | 343.33 |
1635724800000 | 344.25 |
1635811200000 | 345.35 |
1635897600000 | 347.55 |
1635984000000 | 349.17 |
1636070400000 | 349.96 |
1636329600000 | 350.61 |
1636416000000 | 349.57 |
1636502400000 | 346.11 |
1636588800000 | 346.46 |
1636675200000 | 349.4 |
1636934400000 | 349.24 |
1637020800000 | 351.12 |
1637107200000 | 349.95 |
1637193600000 | 351.0299 |
1637280000000 | 350.57 |
1637539200000 | 348.38 |
1637625600000 | 348.57 |
1637712000000 | 349.82 |
1637798400000 | 349.82 |
1637884800000 | 342.41 |
1638144000000 | 346.83 |
1638230400000 | 340.14 |
1638316800000 | 335.21 |
1638403200000 | 339.87 |
1638489600000 | 336.2 |
1638748800000 | 339.85 |
1638835200000 | 347.47 |
1638921600000 | 348.98 |
1639008000000 | 345.81 |
1639094400000 | 348.74 |
1639353600000 | 345.4 |
1639440000000 | 342.56 |
1639526400000 | 348.35 |
1639612800000 | 344.61 |
1639699200000 | 341.87 |
1639958400000 | 337.83 |
1640044800000 | 344.36 |
1640131200000 | 347.81 |
1640217600000 | 350.06 |
1640304000000 | 350.06 |
1640563200000 | 354.8 |
1640649600000 | 354.02 |
1640736000000 | 354.42 |
1640822400000 | 353.61 |
1640908800000 | 352.45 |
1641168000000 | 354.39 |
1641254400000 | 353.05 |
1641340800000 | 345.4 |
1641427200000 | 345.01 |
1641513600000 | 343.14 |
1641772800000 | 342.68 |
1641859200000 | 346.25 |
1641945600000 | 347 |
1642032000000 | 341.02 |
1642118400000 | 341.07 |
1642377600000 | 341.07 |
1642464000000 | 334.47 |
1642550400000 | 331.25 |
1642636800000 | 327.65 |
1642723200000 | 320.82 |
1642982400000 | 321.99 |
1643068800000 | 317.41 |
1643155200000 | 316.67 |
1643241600000 | 314.76 |
1643328000000 | 322.92 |
1643587200000 | 330.15 |
1643673600000 | 332.58 |
1643760000000 | 334.61 |
1643846400000 | 325.73 |
1643932800000 | 328.39 |
1644192000000 | 327.24 |
1644278400000 | 330 |
1644364800000 | 335.36 |
1644451200000 | 329.27 |
1644537600000 | 322.45 |
1644796800000 | 321.27 |
1644883200000 | 326.87 |
1644969600000 | 326.5899 |
1645056000000 | 319.08 |
1645142400000 | 316.4 |
1645401600000 | 316.4 |
1645488000000 | 313.04 |
1645574400000 | 306.92 |
1645660800000 | 312.42 |
1645747200000 | 319.27 |
1646006400000 | 318.62 |
1646092800000 | 313.65 |
1646179200000 | 319.47 |
1646265600000 | 316.96 |
1646352000000 | 313.9 |
1646611200000 | 304.13 |
1646697600000 | 302.01 |
1646784000000 | 310.26 |
1646870400000 | 308.67 |
1646956800000 | 304.26 |
1647216000000 | 301.41 |
1647302400000 | 308.08 |
1647388800000 | 316.0299 |
1647475200000 | 320.42 |
1647561600000 | 324.89 |
1647820800000 | 324.21 |
1647907200000 | 328.21 |
1647993600000 | 324.08 |
1648080000000 | 328.82 |
1648166400000 | 329.87 |
1648425600000 | 332.88 |
1648512000000 | 337.56 |
1648598400000 | 335.01 |
1648684800000 | 329.71 |
1648771200000 | 330.85 |
1649030400000 | 334.04 |
1649116800000 | 329.27 |
1649203200000 | 325.45 |
1649289600000 | 326.8 |
1649376000000 | 325.69 |
1649635200000 | 320.02 |
1649721600000 | 318.8399 |
1649808000000 | 322.81 |
1649894400000 | 318.54 |
1650240000000 | 318.14 |
1650326400000 | 323.69 |
1650412800000 | 322.94 |
1650499200000 | 317.62 |
1650585600000 | 308.76 |
1650844800000 | 310.82 |
1650931200000 | 301.66 |
1651017600000 | 302.51 |
1651104000000 | 310.33 |
1651190400000 | 298.61 |
1651449600000 | 300.61 |
1651536000000 | 301.76 |
1651622400000 | 310.75 |
1651708800000 | 298.87 |
1651795200000 | 296.62 |
1652054400000 | 286.13 |
1652140800000 | 287.05 |
1652227200000 | 281.61 |
1652313600000 | 281.68 |
1652400000000 | 289.21 |
1652659200000 | 287.55 |
1652745600000 | 293.39 |
1652832000000 | 281.08 |
1652918400000 | 280.07 |
1653004800000 | 280.23 |
1653264000000 | 285.22 |
1653350400000 | 282.21 |
1653436800000 | 285.26 |
1653523200000 | 291.23 |
1653609600000 | 298.8 |
1653868800000 | 298.8 |
1653955200000 | 296.72 |
1654041600000 | 294.4 |
1654128000000 | 300.35 |
1654214400000 | 295.1 |
1654473600000 | 295.99 |
1654560000000 | 298.94 |
1654646400000 | 296.06 |
1654732800000 | 288.7799 |
1654819200000 | 279.97 |
1655078400000 | 268.72 |
1655164800000 | 267.88 |
1655251200000 | 272.0899 |
1655337600000 | 262.8399 |
1655424000000 | 263.73 |
1655683200000 | 263.73 |
1655769600000 | 270.24 |
1655856000000 | 270.01 |
1655942400000 | 273.0299 |
1656028800000 | 281.44 |
1656288000000 | 280.5299 |
1656374400000 | 274.51 |
1656460800000 | 274.31 |
1656547200000 | 271.62 |
1656633600000 | 274.65 |
1656892800000 | 274.65 |
1656979200000 | 275.77 |
1657065600000 | 276.56 |
1657152000000 | 280.98 |
1657238400000 | 280.73 |
1657497600000 | 277.17 |
1657584000000 | 274.35 |
1657670400000 | 273.38 |
1657756800000 | 272.49 |
1657843200000 | 277.94 |
1658102400000 | 275.82 |
1658188800000 | 283.4 |
1658275200000 | 285.63 |
1658361600000 | 288.58 |
1658448000000 | 285.54 |
1658707200000 | 285.77 |
1658793600000 | 282.04 |
1658880000000 | 289.74 |
1658966400000 | 293.24 |
1659052800000 | 297.44 |
1659312000000 | 296.69 |
1659398400000 | 294.98 |
1659484800000 | 299.96 |
1659571200000 | 299.97 |
1659657600000 | 299.6 |
1659916800000 | 299.29 |
1660003200000 | 297.63 |
1660089600000 | 304.51 |
1660176000000 | 304.07 |
1660262400000 | 309.37 |
1660521600000 | 310.54 |
1660608000000 | 310.96 |
1660694400000 | 308.46 |
1660780800000 | 309.08 |
1660867200000 | 304.83 |
1661126400000 | 298.29 |
1661212800000 | 297.65 |
1661299200000 | 298.65 |
1661385600000 | 302.99 |
1661472000000 | 292.68 |
1661731200000 | 290.56 |
1661817600000 | 287.3399 |
1661904000000 | 285.1 |
1661990400000 | 285.64 |
1662076800000 | 282.65 |
1662336000000 | 282.65 |
1662422400000 | 281.49 |
1662508800000 | 286.68 |
1662595200000 | 288.93 |
1662681600000 | 293.68 |
1662940800000 | 296.96 |
1663027200000 | 284.05 |
1663113600000 | 285.12 |
1663200000000 | 281.87 |
1663286400000 | 279.44 |
1663545600000 | 281.31 |
1663632000000 | 278.02 |
1663718400000 | 273.18 |
1663804800000 | 270.5 |
1663891200000 | 265.87 |
1664150400000 | 263.14 |
1664236800000 | 262.86 |
1664323200000 | 268.22 |
1664409600000 | 262.54 |
1664496000000 | 258.7 |
1664755200000 | 265.3399 |
1664841600000 | 273.73 |
1664928000000 | 273.33 |
1665014400000 | 270.7 |
1665100800000 | 262.58 |
1665360000000 | 260.3 |
1665446400000 | 258.2799 |
1665532800000 | 257.65 |
1665619200000 | 264.11 |
1665705600000 | 257.61 |
1665964800000 | 264.81 |
1666051200000 | 267.7 |
1666137600000 | 265.77 |
1666224000000 | 263.75 |
1666310400000 | 269.98 |
1666569600000 | 273.0899 |
1666656000000 | 277.83 |
1666742400000 | 275.96 |
1666828800000 | 274.25 |
1666915200000 | 280.68 |
1667174400000 | 278.6 |
1667260800000 | 277.56 |
1667347200000 | 270.23 |
1667433600000 | 267.37 |
1667520000000 | 270.63 |
1667779200000 | 273.19 |
1667865600000 | 274.71 |
1667952000000 | 268.68 |
1668038400000 | 284.29 |
1668124800000 | 287.48 |
1668384000000 | 284.74 |
1668470400000 | 287.32 |
1668556800000 | 284.55 |
1668643200000 | 283.44 |
1668729600000 | 284.66 |
1668988800000 | 283.2799 |
1669075200000 | 287.16 |
1669161600000 | 288.96 |
1669248000000 | 288.96 |
1669334400000 | 288.79 |
1669593600000 | 284.2799 |
1669680000000 | 283.7 |
1669766400000 | 292.86 |
1669852800000 | 292.77 |
1669939200000 | 292.27 |
1670198400000 | 286.65 |
1670284800000 | 282.37 |
1670371200000 | 281.98 |
1670457600000 | 284.36 |
1670544000000 | 282.21 |
1670803200000 | 286.36 |
1670889600000 | 288.55 |
1670976000000 | 286.77 |
1671062400000 | 279.41 |
1671148800000 | 276.17 |
1671408000000 | 273.5299 |
1671494400000 | 273.82 |
1671580800000 | 277.99 |
1671667200000 | 273.82 |
1671753600000 | 275.24 |
1672012800000 | 275.24 |
1672099200000 | 273.95 |
1672185600000 | 270.64 |
1672272000000 | 275.55 |
1672358400000 | 274.86 |
1672617600000 | 274.86 |
1672704000000 | 273.6 |
1672790400000 | 275.77 |
1672876800000 | 272.41 |
1672963200000 | 278.67 |
1673222400000 | 278.69 |
1673308800000 | 280.76 |
1673395200000 | 284.46 |
1673481600000 | 285.5899 |
1673568000000 | 286.9 |
1673827200000 | 286.9 |
1673913600000 | 286.57 |
1674000000000 | 282.14 |
1674086400000 | 279.77 |
1674172800000 | 285.2 |
1674432000000 | 288.81 |
1674518400000 | 288.5 |
1674604800000 | 288.52 |
1674691200000 | 291.89 |
1674777600000 | 292.77 |
1675036800000 | 288.65 |
1675123200000 | 292.95 |
1675209600000 | 296.22 |
1675296000000 | 300.86 |
1675382400000 | 297.61 |
1675641600000 | 295.61 |
1675728000000 | 299.39 |
1675814400000 | 296.42 |
1675900800000 | 293.86 |
1675987200000 | 294.25 |
1676246400000 | 297.72 |
1676332800000 | 297.93 |
1676419200000 | 299.08 |
1676505600000 | 294.75 |
1676592000000 | 293.5899 |
1676851200000 | 293.5899 |
1676937600000 | 287.58 |
1677024000000 | 287.24 |
1677110400000 | 288.89 |
1677196800000 | 285.66 |
1677456000000 | 286.65 |
1677542400000 | 285.85 |
1677628800000 | 284.39 |
1677715200000 | 286.48 |
1677801600000 | 291.24 |
1678060800000 | 291.3 |
1678147200000 | 286.89 |
1678233600000 | 287.31 |
1678320000000 | 281.86 |
1678406400000 | 277.47 |
1678665600000 | 277.23 |
1678752000000 | 281.99 |
1678838400000 | 280.04 |
1678924800000 | 285.07 |
1679011200000 | 281.87 |
1679270400000 | 284.0899 |
1679356800000 | 287.87 |
1679443200000 | 283.21 |
1679529600000 | 284.35 |
1679616000000 | 285.79 |
1679875200000 | 286.0899 |
1679961600000 | 285.39 |
1680048000000 | 289.64 |
1680134400000 | 291.52 |
1680220800000 | 296 |
1680480000000 | 296.42 |
1680566400000 | 294.73 |
1680652800000 | 293.49 |
1680739200000 | 294.5 |
1681084800000 | 294.8 |
1681171200000 | 294.71 |
1681257600000 | 293.32 |
1681344000000 | 297.43 |
1681430400000 | 296.8 |
1681689600000 | 297.94 |
1681776000000 | 298.17 |
1681862400000 | 298.13 |
1681948800000 | 296.25 |
1682035200000 | 296.57 |
1682294400000 | 296.51 |
1682380800000 | 291.54 |
1682467200000 | 290.89 |
1682553600000 | 296.65 |
1682640000000 | 299.08 |
1682899200000 | 299.05 |
1682985600000 | 295.95 |
1683072000000 | 294.04 |
1683158400000 | 292.26 |
1683244800000 | 297.82 |
1683504000000 | 298.05 |
1683590400000 | 296.58 |
1683676800000 | 298.13 |
1683763200000 | 297.61 |
1683849600000 | 296.97 |
1684108800000 | 297.98 |
1684195200000 | 296.06 |
1684281600000 | 299.55 |
1684368000000 | 302.66 |
1684454400000 | 302.05 |
1684713600000 | 302.15 |
1684800000000 | 298.6 |
1684886400000 | 296.5 |
1684972800000 | 299.47 |
1685059200000 | 303.94 |
1685318400000 | 303.94 |
1685404800000 | 304.12 |
1685491200000 | 302.46 |
1685577600000 | 305.66 |
1685664000000 | 309.97 |
1685923200000 | 309.46 |
1686009600000 | 309.96 |
1686096000000 | 308 |
1686182400000 | 310.17 |
1686268800000 | 310.73 |
1686528000000 | 314.11 |
1686614400000 | 316.41 |
1686700800000 | 317.02 |
1686787200000 | 321.05 |
1686873600000 | 319.75 |
1687132800000 | 319.75 |
1687219200000 | 318.43 |
1687305600000 | 316.3399 |
1687392000000 | 317.87 |
1687478400000 | 315.42 |
1687737600000 | 313.75 |
1687824000000 | 317.74 |
1687910400000 | 317.71 |
1687996800000 | 318.79 |
1688083200000 | 322.86 |
1688342400000 | 323.19 |
1688428800000 | 323.19 |
1688515200000 | 322.45 |
1688601600000 | 319.8399 |
1688688000000 | 318.87 |
1688947200000 | 319.81 |
1689033600000 | 321.96 |
1689120000000 | 324.39 |
1689206400000 | 327.44 |
1689292800000 | 327.45 |
1689552000000 | 329.02 |
1689638400000 | 331.69 |
1689724800000 | 332.61 |
1689811200000 | 329.56 |
1689897600000 | 329.62 |
1690156800000 | 330.69 |
1690243200000 | 331.73 |
1690329600000 | 331.16 |
1690416000000 | 328.99 |
1690502400000 | 332.5899 |
1690761600000 | 333.1 |
1690848000000 | 332.2799 |
1690934400000 | 327.33 |
1691020800000 | 326.48 |
1691107200000 | 324.75 |
1691366400000 | 327.48 |
1691452800000 | 325.75 |
1691539200000 | 323.0899 |
1691625600000 | 323.32 |
1691712000000 | 322.66 |
1691971200000 | 324.77 |
1692057600000 | 321.22 |
1692144000000 | 318.71 |
1692230400000 | 315.75 |
1692316800000 | 315.71 |
1692576000000 | 318.3 |
1692662400000 | 317.43 |
1692748800000 | 321.23 |
1692835200000 | 316.62 |
1692921600000 | 318.81 |
1693180800000 | 320.74 |
1693267200000 | 325.77 |
1693353600000 | 327.08 |
1693440000000 | 326.8399 |
1693526400000 | 327.41 |
1693785600000 | 327.41 |
1693872000000 | 326.21 |
1693958400000 | 323.87 |
1694044800000 | 322.82 |
1694131200000 | 323.12 |
1694390400000 | 325.81 |
1694476800000 | 323.43 |
1694563200000 | 323.82 |
1694649600000 | 326.3 |
1694736000000 | 322.11 |
1694995200000 | 322.0899 |
1695081600000 | 321.4 |
1695168000000 | 318.44 |
1695254400000 | 313.0299 |
1695340800000 | 312.54 |
1695600000000 | 313.75 |
1695686400000 | 309.05 |
1695772800000 | 308.89 |
1695859200000 | 310.99 |
1695945600000 | 310.52 |
1696204800000 | 310.96 |
1696291200000 | 306.25 |
1696377600000 | 309.26 |
1696464000000 | 308.92 |
1696550400000 | 312.81 |
1696809600000 | 314.29 |
1696896000000 | 316.12 |
1696982400000 | 317.56 |
1697068800000 | 315.5899 |
1697155200000 | 313.43 |
1697414400000 | 316.96 |
1697500800000 | 316.76 |
1697587200000 | 312.1 |
1697673600000 | 309.32 |
1697760000000 | 305.36 |
1698019200000 | 304.99 |
1698105600000 | 307.29 |
1698192000000 | 302.79 |
1698278400000 | 299.01 |
1698364800000 | 297.92 |
1698624000000 | 301.55 |
1698710400000 | 303.55 |
1698796800000 | 307 |
1698883200000 | 312.92 |
1698969600000 | 316.2 |
1699228800000 | 316.95 |
1699315200000 | 318.4 |
1699401600000 | 318.87 |
1699488000000 | 316.05 |
1699574400000 | 321.21 |
1699833600000 | 320.97 |
1699920000000 | 327.47 |
1700006400000 | 327.88 |
1700092800000 | 328.25 |
1700179200000 | 328.64 |
1700438400000 | 331.32 |
1700524800000 | 330.51 |
1700611200000 | 331.87 |
1700697600000 | 331.87 |
1700784000000 | 332.0899 |
1701043200000 | 331.56 |
1701129600000 | 331.88 |
1701216000000 | 331.94 |
1701302400000 | 333.2 |
1701388800000 | 335.27 |
1701648000000 | 333.33 |
1701734400000 | 333.38 |
1701820800000 | 332.0299 |
1701907200000 | 334.66 |
1701993600000 | 336.19 |
1702252800000 | 337.61 |
1702339200000 | 339.48 |
1702425600000 | 344.14 |
1702512000000 | 345.13 |
1702598400000 | 345.26 |
1702857600000 | 346.74 |
1702944000000 | 348.73 |
1703030400000 | 343.42 |
1703116800000 | 347.14 |
1703203200000 | 347.64 |
1703548800000 | 349.13 |
1703635200000 | 349.79 |
1703721600000 | 350.01 |
1703808000000 | 348.87 |
1704153600000 | 346.1 |
1704240000000 | 342.85 |
1704326400000 | 341.96 |
1704412800000 | 342.63 |
1704672000000 | 348.16 |
1704758400000 | 347.79 |
1704844800000 | 350.05 |
1704931200000 | 350.08 |
1705017600000 | 350.25 |
1705276800000 | 350.25 |
1705363200000 | 349.31 |
1705449600000 | 347.36 |
1705536000000 | 350.5299 |
1705622400000 | 355.14 |
1705881600000 | 356.0899 |
1705968000000 | 357.08 |
1706054400000 | 357.21 |
1706140800000 | 358.65 |
1706227200000 | 358.2799 |
1706486400000 | 361.43 |
1706572800000 | 360.94 |
1706659200000 | 355.26 |
1706745600000 | 359.96 |
1706832000000 | 364.45 |
1707091200000 | 363.25 |
1707177600000 | 364.05 |
1707264000000 | 367.33 |
1707350400000 | 367.76 |
1707436800000 | 370.24 |
1707696000000 | 369.55 |
1707782400000 | 364.31 |
1707868800000 | 368.27 |
1707955200000 | 370.21 |
1708041600000 | 368.32 |
1708300800000 | 368.32 |
1708387200000 | 365.7 |
1708473600000 | 365.5299 |
1708560000000 | 374.0899 |
1708646400000 | 374.14 |
1708905600000 | 373.33 |
1708992000000 | 373.93 |
1709078400000 | 373.24 |
1709164800000 | 375.26 |
1709251200000 | 378.75 |
1709510400000 | 378.43 |
1709596800000 | 373.94 |
1709683200000 | 376.01 |
1709769600000 | 380.0899 |
1709856000000 | 377.06 |
1710115200000 | 376.27 |
1710201600000 | 380.97 |
1710288000000 | 379.9 |
1710374400000 | 378.46 |
1710460800000 | 375.68 |
1710720000000 | 377.85 |
1710806400000 | 379.94 |
1710892800000 | 383.62 |
1710979200000 | 385.05 |
1711065600000 | 384.42 |
1711324800000 | 383.17 |
1711411200000 | 382.17 |
1711497600000 | 385.04 |
1711584000000 | 385.19 |
1711929600000 | 384.18 |
1712016000000 | 381.08 |
1712102400000 | 381.63 |
1712188800000 | 376.77 |
1712275200000 | 381.22 |
1712534400000 | 380.97 |
1712620800000 | 381.38 |
1712707200000 | 377.68 |
1712793600000 | 380.9 |
1712880000000 | 375.0899 |
1713139200000 | 370.22 |
1713225600000 | 369.68 |
1713312000000 | 367.02 |
1713398400000 | 365.9 |
1713484800000 | 361.73 |
1713744000000 | 364.97 |
1713830400000 | 369.83 |
1713916800000 | 369.82 |
1714003200000 | 368.19 |
1714089600000 | 371.94 |
1714348800000 | 373.22 |
1714435200000 | 367.16 |
1714521600000 | 365.75 |
1714608000000 | 369.37 |
1714694400000 | 374.41 |
1714953600000 | 378.67 |
1715040000000 | 378.8 |
1715126400000 | 378.54 |
1715212800000 | 380.19 |
1715299200000 | 380.85 |
1715558400000 | 380.73 |
1715644800000 | 382.74 |
1715731200000 | 387.69 |
1715817600000 | 386.72 |
1715904000000 | 386.95 |
1716163200000 | 387.6 |
1716249600000 | 388.49 |
1716336000000 | 387.63 |
1716422400000 | 385.2 |
1716508800000 | 387.95 |
1716768000000 | 387.95 |
1716854400000 | 388.1 |
1716940800000 | 385.35 |
1717027200000 | 382.51 |
1717113600000 | 384.82 |
1717372800000 | 385.49 |
1717459200000 | 386.3 |
1717545600000 | 391.46 |
1717632000000 | 391.36 |
1717718400000 | 390.99 |
1717977600000 | 392.24 |
1718064000000 | 393.54 |
1718150400000 | 397.44 |
1718236800000 | 398.69 |
1718323200000 | 398.72 |
1718582400000 | 402 |
1718668800000 | 403.07 |
1718755200000 | 403.07 |
1718841600000 | 401.5899 |
1718928000000 | 400.8399 |
1719187200000 | 398.96 |
1719273600000 | 400.88 |
1719360000000 | 401.67 |
1719446400000 | 402.15 |
1719532800000 | 400.48 |
1719792000000 | 401.75 |
1719878400000 | 404.26 |
1719964800000 | 406.5 |
1720051200000 | 406.5 |
1720137600000 | 408.91 |
1720396800000 | 409.55 |
1720483200000 | 409.85 |
1720569600000 | 413.96 |
1720656000000 | 409.86 |
1720742400000 | 412.37 |
1721001600000 | 413.37 |
1721088000000 | 415.94 |
1721174400000 | 408.97 |
1721260800000 | 405.61 |
1721347200000 | 403.0299 |
1721606400000 | 407.62 |
1721692800000 | 407.02 |
1721779200000 | 396.75 |
1721865600000 | 394.54 |
1721952000000 | 399.01 |
1722211200000 | 399.2799 |
1722297600000 | 396.55 |
1722384000000 | 403.44 |
1722470400000 | 397.36 |
1722556800000 | 389.65 |
1722816000000 | 377.8399 |
1722902400000 | 382.0899 |
1722988800000 | 378.67 |
1723075200000 | 388.08 |
1723161600000 | 390.04 |
1723420800000 | 390.0899 |
1723507200000 | 397.31 |
1723593600000 | 399.0299 |
1723680000000 | 406.1 |
1723766400000 | 406.82 |
1724025600000 | 410.88 |
1724112000000 | 410.19 |
1724198400000 | 412.33 |
1724284800000 | 408.05 |
1724371200000 | 412.95 |
1724630400000 | 411.16 |
1724716800000 | 411.91 |
1724803200000 | 409.0299 |
1724889600000 | 408.8399 |
1724976000000 | 413.2 |
1725235200000 | 413.2 |
1725321600000 | 403.97 |
1725408000000 | 403.16 |
1725494400000 | 402.25 |
1725580800000 | 395.2 |
1725840000000 | 400.07 |
1725926400000 | 402.46 |
1726012800000 | 407.52 |
1726099200000 | 410.74 |
1726185600000 | 412.94 |
1726444800000 | 413.2 |
1726531200000 | 413.12 |
1726617600000 | 411.89 |
1726704000000 | 419.45 |
1726790400000 | 418.48 |
1727049600000 | 419.58 |
1727136000000 | 420.81 |
1727222400000 | 420.27 |
1727308800000 | 422.12 |
1727395200000 | 421.03 |
1727654400000 | 422.63 |
1727740800000 | 417.9 |
1727827200000 | 418.02 |
1727913600000 | 417.32 |
1728000000000 | 421.18 |
1728259200000 | 417.21 |
1728345600000 | 421.93 |
1728432000000 | 425.36 |
1728518400000 | 424.6 |
1728604800000 | 427.07 |
1728864000000 | 430.47 |
1728950400000 | 426.98 |
1729036800000 | 428.83 |
1729123200000 | 428.92 |
1729209600000 | 430.83 |
1729468800000 | 430.07 |
1729555200000 | 429.73 |
1729641600000 | 425.38 |
1729728000000 | 426.63 |
1729814400000 | 426.63 |
1730073600000 | 427.89 |
1730160000000 | 428.9 |
1730246400000 | 427.07 |
1730332800000 | 418.41 |
STOXX USA 500 ESG-X | STOXX USA 500 | |
---|---|---|
2017 | 19.85629138714 | 19.799900840861 |
2018 | -5.8367264261719 | -6.5043731872947 |
2019 | 30.755725896023 | 29.584502227228 |
2020 | 22.63016889023 | 20.024132437809 |
2021 | 25.040963678873 | 24.590061406478 |
2022 | -22.089302394974 | -21.095899993222 |
2023 | 27.161257030123 | 25.36046913892 |
2024 | 24.331338134387 | 24.295270490145 |
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 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.
The indices are subject to the fast-exit rule: in case an index constituent?s ESG Controversy Rating level increases to Category 5, the respective constituent will be deleted from the index two dissemination days after the announcement, i.e. at the open of the third dissemination day.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0476174906 | SU5PESGX | .SU5PESGX | |
Net Return EUR | CH0476174930 | SU5RESGX | .SU5RESGX | |
Gross Return EUR | CH0476175382 | SU5WESGX | .SU5WESGX | |
Gross Return USD | CH0476175168 | SU5ZESGX | SU5ZESGX INDEX | .SU5ZESGX |
Price USD | CH0476175234 | SU5LESGX | SU5LESGX INDEX | .SU5LESGX |
Net Return USD | CH0476175465 | SU5VESGX | SU5VESGX INDEX | .SU5VESGX |
Quick Facts
Weighting | Fre-float market cap |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
Calculation/distribution | realtime 15 sec |
Calculation hours | 15:30 CET-22:15 CET |
Base value/base date | 100 as of Mar. 19, 2012 |
History | 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. |
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.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG-X
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 7.715% |
NVIDIA Corp. | Technology | USA | 7.336% |
Microsoft Corp. | Technology | USA | 6.784% |
Amazon.com Inc. | Retail | USA | 4.006% |
META PLATFORMS CLASS A | Technology | USA | 2.785% |
ALPHABET CLASS C | Technology | USA | 2.166% |
BROADCOM | Technology | USA | 1.775% |
Eli Lilly & Co. | Health Care | USA | 1.591% |
TESLA | Automobiles and Parts | USA | 1.559% |
JPMorgan Chase & Co. | Banks | USA | 1.418% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.