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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 500 ESG-X | 42,579.7 | 41,006.6 | 92.4 | 34.7 | 3,163.8 | 10.2 | 7.7 | 0.0 | 3.3 |
STOXX USA 500 | 46,427.0 | 44,805.6 | 89.6 | 34.8 | 3,163.8 | 10.2 | 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 | 1.8 | 22.9 | 35.4 | 33.9 | 109.8 | N/A | N/A | 35.6 | 10.2 | 16.1 |
STOXX USA 500 | 2.0 | 22.9 | 34.6 | 33.8 | 104.3 | N/A | N/A | 34.8 | 10.2 | 15.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 500 ESG-X | N/A | N/A | 14.1 | 18.5 | 22.1 | N/A | N/A | 2.0 | 0.4 | 0.6 |
STOXX USA 500 | N/A | N/A | 13.4 | 18.1 | 21.7 | N/A | N/A | 2.0 | 0.4 | 0.6 |
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 | 1.0 | 1.0 | 1.0 | 1.0 | -1.7 | 0.1 | 0.7 | 0.1 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), 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 | 1.2 | 3.3 | 26.2 |
STOXX USA 500 | 28.2 | 24.4 | 26.3 | 26.3 | 5.5 | 1.3 | 3.1 | 26.6 |
Performance and annual returns
STOXX USA 500 ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.88 |
1332288000000 | 99.96 |
1332374400000 | 99.22 |
1332460800000 | 99.01 |
1332720000000 | 99.91 |
1332806400000 | 99.64 |
1332892800000 | 99.43 |
1332979200000 | 99.36 |
1333065600000 | 99.42 |
1333324800000 | 100.29 |
1333411200000 | 99.66 |
1333497600000 | 100.26 |
1333584000000 | 100.7 |
1333929600000 | 99.52 |
1334016000000 | 96.6 |
1334102400000 | 97.1 |
1334188800000 | 98.03 |
1334275200000 | 97.47 |
1334534400000 | 97.52 |
1334620800000 | 98.43 |
1334707200000 | 98.19 |
1334793600000 | 97.47 |
1334880000000 | 97.05 |
1335139200000 | 96.86 |
1335225600000 | 96.63 |
1335312000000 | 98.2 |
1335398400000 | 98.48 |
1335484800000 | 98.48 |
1335744000000 | 98.2 |
1335830400000 | 98.82 |
1335916800000 | 99.15 |
1336003200000 | 98.32 |
1336089600000 | 96.96 |
1336348800000 | 97.5 |
1336435200000 | 97.49 |
1336521600000 | 97.37 |
1336608000000 | 97.37 |
1336694400000 | 97.18 |
1336953600000 | 96.85 |
1337040000000 | 96.81 |
1337126400000 | 96.64 |
1337212800000 | 95.31 |
1337299200000 | 94.43 |
1337558400000 | 95.69 |
1337644800000 | 95.81 |
1337731200000 | 97.32 |
1337817600000 | 97.44 |
1337904000000 | 97.78 |
1338163200000 | 97.58 |
1338249600000 | 98.72 |
1338336000000 | 98.44 |
1338422400000 | 98.39 |
1338508800000 | 95.84 |
1338768000000 | 94.82 |
1338854400000 | 95.69 |
1338940800000 | 97.64 |
1339027200000 | 97.06 |
1339113600000 | 98.58 |
1339372800000 | 96.93 |
1339459200000 | 98.49 |
1339545600000 | 96.87 |
1339632000000 | 97.7 |
1339718400000 | 98.48 |
1339977600000 | 99.02 |
1340064000000 | 99.27 |
1340150400000 | 98.92 |
1340236800000 | 97.43 |
1340323200000 | 98.75 |
1340582400000 | 97.54 |
1340668800000 | 98.08 |
1340755200000 | 99 |
1340841600000 | 98.93 |
1340928000000 | 99.36 |
1341187200000 | 100.42 |
1341273600000 | 100.89 |
1341360000000 | 101.66 |
1341446400000 | 102.24 |
1341532800000 | 101.86 |
1341792000000 | 101.73 |
1341878400000 | 101.21 |
1341964800000 | 101.23 |
1342051200000 | 101.26 |
1342137600000 | 102.46 |
1342396800000 | 102.25 |
1342483200000 | 103.27 |
1342569600000 | 103.56 |
1342656000000 | 103.89 |
1342742400000 | 103.58 |
1343001600000 | 103.06 |
1343088000000 | 102.4 |
1343174400000 | 102.09 |
1343260800000 | 102.28 |
1343347200000 | 103.71 |
1343606400000 | 104.69 |
1343692800000 | 103.62 |
1343779200000 | 103.46 |
1343865600000 | 103.87 |
1343952000000 | 104.35 |
1344211200000 | 104 |
1344297600000 | 104.54 |
1344384000000 | 105.14 |
1344470400000 | 105.62 |
1344556800000 | 105.79 |
1344816000000 | 105.35 |
1344902400000 | 105.6 |
1344988800000 | 106.12 |
1345075200000 | 106.26 |
1345161600000 | 107.06 |
1345420800000 | 106.67 |
1345507200000 | 105.15 |
1345593600000 | 105.31 |
1345680000000 | 103.57 |
1345766400000 | 104.78 |
1346025600000 | 104.74 |
1346112000000 | 104.22 |
1346198400000 | 104.67 |
1346284800000 | 104.11 |
1346371200000 | 103.78 |
1346630400000 | 103.96 |
1346716800000 | 104.02 |
1346803200000 | 103.6 |
1346889600000 | 105.49 |
1346976000000 | 104.58 |
1347235200000 | 104.02 |
1347321600000 | 103.85 |
1347408000000 | 103.8 |
1347494400000 | 105.28 |
1347580800000 | 103.84 |
1347840000000 | 103.58 |
1347926400000 | 104.09 |
1348012800000 | 104.19 |
1348099200000 | 104.92 |
1348185600000 | 104.63 |
1348444800000 | 104.96 |
1348531200000 | 103.49 |
1348617600000 | 103.83 |
1348704000000 | 104.74 |
1348790400000 | 104.24 |
1349049600000 | 104.17 |
1349136000000 | 104.01 |
1349222400000 | 104.72 |
1349308800000 | 104.62 |
1349395200000 | 104.11 |
1349654400000 | 104.45 |
1349740800000 | 103.97 |
1349827200000 | 103.34 |
1349913600000 | 103.04 |
1350000000000 | 102.51 |
1350259200000 | 103.58 |
1350345600000 | 103.96 |
1350432000000 | 103.56 |
1350518400000 | 103.58 |
1350604800000 | 102.26 |
1350864000000 | 101.99 |
1350950400000 | 101.4 |
1351036800000 | 101.06 |
1351123200000 | 101.39 |
1351209600000 | 101.54 |
1351468800000 | 101.75 |
1351555200000 | 101.17 |
1351641600000 | 101.39 |
1351728000000 | 102.76 |
1351814400000 | 102.58 |
1352073600000 | 103.32 |
1352160000000 | 103.96 |
1352246400000 | 101.93 |
1352332800000 | 100.87 |
1352419200000 | 101.2 |
1352678400000 | 101.22 |
1352764800000 | 100.81 |
1352851200000 | 99.29 |
1352937600000 | 98.68 |
1353024000000 | 99.85 |
1353283200000 | 100.97 |
1353369600000 | 101.17 |
1353456000000 | 101.26 |
1353542400000 | 100.74 |
1353628800000 | 101.48 |
1353888000000 | 101.22 |
1353974400000 | 100.97 |
1354060800000 | 101.9 |
1354147200000 | 101.82 |
1354233600000 | 101.58 |
1354492800000 | 100.62 |
1354579200000 | 100.32 |
1354665600000 | 100.68 |
1354752000000 | 101.7 |
1354838400000 | 102.43 |
1355097600000 | 102.5 |
1355184000000 | 102.68 |
1355270400000 | 102.4 |
1355356800000 | 101.37 |
1355443200000 | 100.8 |
1355702400000 | 101.6 |
1355788800000 | 102.4 |
1355875200000 | 101.31 |
1355961600000 | 102.04 |
1356048000000 | 101.59 |
1356307200000 | 101.2 |
1356480000000 | 100.44 |
1356566400000 | 99.83 |
1356652800000 | 98.79 |
1356912000000 | 100.76 |
1357084800000 | 102.91 |
1357171200000 | 103.83 |
1357257600000 | 104.73 |
1357516800000 | 104.03 |
1357603200000 | 104.04 |
1357689600000 | 104.55 |
1357776000000 | 103.96 |
1357862400000 | 102.9 |
1358121600000 | 102.62 |
1358208000000 | 102.83 |
1358294400000 | 103.27 |
1358380800000 | 103.37 |
1358467200000 | 104.18 |
1358726400000 | 104 |
1358812800000 | 104.71 |
1358899200000 | 104.93 |
1358985600000 | 104.18 |
1359072000000 | 104.01 |
1359331200000 | 103.97 |
1359417600000 | 104.3 |
1359504000000 | 103.23 |
1359590400000 | 102.96 |
1359676800000 | 103.06 |
1359936000000 | 102.88 |
1360022400000 | 104.21 |
1360108800000 | 104.19 |
1360195200000 | 105.15 |
1360281600000 | 105.86 |
1360540800000 | 105.82 |
1360627200000 | 105.3 |
1360713600000 | 105.61 |
1360800000000 | 106.44 |
1360886400000 | 106.22 |
1361145600000 | 106.22 |
1361232000000 | 106.93 |
1361318400000 | 105.41 |
1361404800000 | 105.81 |
1361491200000 | 107.31 |
1361750400000 | 104.96 |
1361836800000 | 106.78 |
1361923200000 | 107.87 |
1362009600000 | 108.08 |
1362096000000 | 109.1 |
1362355200000 | 109.39 |
1362441600000 | 110.33 |
1362528000000 | 110.68 |
1362614400000 | 110.19 |
1362700800000 | 111.55 |
1362960000000 | 111.62 |
1363046400000 | 111.3 |
1363132800000 | 112.06 |
1363219200000 | 112.42 |
1363305600000 | 111.48 |
1363564800000 | 111.81 |
1363651200000 | 112.14 |
1363737600000 | 112.34 |
1363824000000 | 111.58 |
1363910400000 | 111.78 |
1364169600000 | 112.37 |
1364256000000 | 113.47 |
1364342400000 | 114.13 |
1364428800000 | 114.03 |
1364774400000 | 113.57 |
1364860800000 | 113.73 |
1364947200000 | 112.39 |
1365033600000 | 112.79 |
1365120000000 | 110.85 |
1365379200000 | 111.58 |
1365465600000 | 111.62 |
1365552000000 | 112.83 |
1365638400000 | 112.87 |
1365724800000 | 112.77 |
1365984000000 | 110.31 |
1366070400000 | 111.54 |
1366156800000 | 110.69 |
1366243200000 | 109.61 |
1366329600000 | 110.6 |
1366588800000 | 111.58 |
1366675200000 | 112.91 |
1366761600000 | 113.03 |
1366848000000 | 113.37 |
1366934400000 | 112.94 |
1367193600000 | 113.15 |
1367280000000 | 112.78 |
1367366400000 | 111.61 |
1367452800000 | 113.71 |
1367539200000 | 114.53 |
1367798400000 | 115.33 |
1367884800000 | 115.69 |
1367971200000 | 115.45 |
1368057600000 | 115.73 |
1368144000000 | 117.34 |
1368403200000 | 117.28 |
1368489600000 | 118.53 |
1368576000000 | 120.23 |
1368662400000 | 119.15 |
1368748800000 | 120.93 |
1369008000000 | 120.83 |
1369094400000 | 120.92 |
1369180800000 | 119.87 |
1369267200000 | 119.27 |
1369353600000 | 118.96 |
1369612800000 | 118.88 |
1369699200000 | 120.45 |
1369785600000 | 118.6 |
1369872000000 | 118.26 |
1369958400000 | 117.4 |
1370217600000 | 117.41 |
1370304000000 | 116.4 |
1370390400000 | 114.7 |
1370476800000 | 114.75 |
1370563200000 | 116.01 |
1370822400000 | 116.23 |
1370908800000 | 114.34 |
1370995200000 | 112.85 |
1371081600000 | 114.85 |
1371168000000 | 113.84 |
1371427200000 | 114.65 |
1371513600000 | 115.18 |
1371600000000 | 113.53 |
1371686400000 | 112.62 |
1371772800000 | 113.15 |
1372032000000 | 112.11 |
1372118400000 | 113.39 |
1372204800000 | 115.12 |
1372291200000 | 115.87 |
1372377600000 | 115.42 |
1372636800000 | 115.74 |
1372723200000 | 115.73 |
1372809600000 | 116.38 |
1372896000000 | 116.91 |
1372982400000 | 118.82 |
1373241600000 | 119.13 |
1373328000000 | 120.73 |
1373414400000 | 120.1 |
1373500800000 | 120.03 |
1373587200000 | 120.36 |
1373846400000 | 120.53 |
1373932800000 | 119.22 |
1374019200000 | 119.99 |
1374105600000 | 120.57 |
1374192000000 | 120.29 |
1374451200000 | 120.07 |
1374537600000 | 119.6 |
1374624000000 | 119.06 |
1374710400000 | 119.46 |
1374796800000 | 119.29 |
1375056000000 | 118.99 |
1375142400000 | 119.13 |
1375228800000 | 118.87 |
1375315200000 | 120.8 |
1375401600000 | 120.54 |
1375660800000 | 120.8 |
1375747200000 | 119.48 |
1375833600000 | 118.94 |
1375920000000 | 118.81 |
1376006400000 | 118.73 |
1376265600000 | 119.13 |
1376352000000 | 119.96 |
1376438400000 | 119.08 |
1376524800000 | 117.51 |
1376611200000 | 116.43 |
1376870400000 | 115.64 |
1376956800000 | 115.49 |
1377043200000 | 115.29 |
1377129600000 | 116.59 |
1377216000000 | 116.57 |
1377475200000 | 116.4 |
1377561600000 | 114.3 |
1377648000000 | 115.1 |
1377734400000 | 116.41 |
1377820800000 | 116.38 |
1378080000000 | 116.36 |
1378166400000 | 117.14 |
1378252800000 | 117.78 |
1378339200000 | 118.64 |
1378425600000 | 118.32 |
1378684800000 | 118.69 |
1378771200000 | 119.44 |
1378857600000 | 119.49 |
1378944000000 | 119.05 |
1379030400000 | 119.77 |
1379289600000 | 119.54 |
1379376000000 | 120.09 |
1379462400000 | 121.52 |
1379548800000 | 119.58 |
1379635200000 | 119.03 |
1379894400000 | 118.56 |
1379980800000 | 118.31 |
1380067200000 | 117.89 |
1380153600000 | 118.59 |
1380240000000 | 117.63 |
1380499200000 | 117 |
1380585600000 | 118.11 |
1380672000000 | 117.48 |
1380758400000 | 116.18 |
1380844800000 | 117.32 |
1381104000000 | 116.48 |
1381190400000 | 114.7 |
1381276800000 | 115.47 |
1381363200000 | 117.95 |
1381449600000 | 118.37 |
1381708800000 | 118.66 |
1381795200000 | 118.59 |
1381881600000 | 120.39 |
1381968000000 | 119.67 |
1382054400000 | 120.29 |
1382313600000 | 120.49 |
1382400000000 | 120.21 |
1382486400000 | 119.44 |
1382572800000 | 119.67 |
1382659200000 | 120.23 |
1382918400000 | 120.41 |
1383004800000 | 121.2 |
1383091200000 | 120.61 |
1383177600000 | 121.73 |
1383264000000 | 123.05 |
1383523200000 | 123.28 |
1383609600000 | 123.26 |
1383696000000 | 123.25 |
1383782400000 | 122.88 |
1383868800000 | 124.87 |
1384128000000 | 124.42 |
1384214400000 | 123.93 |
1384300800000 | 125.34 |
1384387200000 | 125.44 |
1384473600000 | 125.81 |
1384732800000 | 124.74 |
1384819200000 | 124.47 |
1384905600000 | 124.66 |
1384992000000 | 125.8 |
1385078400000 | 125.82 |
1385337600000 | 125.86 |
1385424000000 | 125.43 |
1385510400000 | 125.68 |
1385596800000 | 125.45 |
1385683200000 | 125.22 |
1385942400000 | 125.47 |
1386028800000 | 124.77 |
1386115200000 | 124.96 |
1386201600000 | 123.53 |
1386288000000 | 124.66 |
1386547200000 | 124.59 |
1386633600000 | 123.78 |
1386720000000 | 122.17 |
1386806400000 | 122.11 |
1386892800000 | 122.36 |
1387152000000 | 122.95 |
1387238400000 | 122.79 |
1387324800000 | 124.53 |
1387411200000 | 125.28 |
1387497600000 | 125.88 |
1387756800000 | 126.27 |
1387843200000 | 127 |
1388016000000 | 127.48 |
1388102400000 | 127.2 |
1388361600000 | 126.86 |
1388448000000 | 127.73 |
1388620800000 | 127.73 |
1388707200000 | 128.13 |
1388966400000 | 127.54 |
1389052800000 | 128.7 |
1389139200000 | 128.87 |
1389225600000 | 129.04 |
1389312000000 | 128.58 |
1389571200000 | 127.07 |
1389657600000 | 128.26 |
1389744000000 | 129.82 |
1389830400000 | 129.58 |
1389916800000 | 129.48 |
1390176000000 | 129.42 |
1390262400000 | 129.94 |
1390348800000 | 129.82 |
1390435200000 | 127.62 |
1390521600000 | 124.87 |
1390780800000 | 124.27 |
1390867200000 | 125.18 |
1390953600000 | 124.1 |
1391040000000 | 126.32 |
1391126400000 | 126.27 |
1391385600000 | 123.06 |
1391472000000 | 124.14 |
1391558400000 | 123.73 |
1391644800000 | 124.72 |
1391731200000 | 126.18 |
1391990400000 | 126.15 |
1392076800000 | 127.26 |
1392163200000 | 128.16 |
1392249600000 | 128.19 |
1392336000000 | 128.57 |
1392595200000 | 128.42 |
1392681600000 | 128.19 |
1392768000000 | 127.33 |
1392854400000 | 128.55 |
1392940800000 | 128.05 |
1393200000000 | 129.07 |
1393286400000 | 128.82 |
1393372800000 | 129.47 |
1393459200000 | 129.97 |
1393545600000 | 129.06 |
1393804800000 | 128.4 |
1393891200000 | 130.67 |
1393977600000 | 130.75 |
1394064000000 | 130.02 |
1394150400000 | 129.86 |
1394409600000 | 129.62 |
1394496000000 | 129.11 |
1394582400000 | 128.8 |
1394668800000 | 127.02 |
1394755200000 | 126.67 |
1395014400000 | 127.89 |
1395100800000 | 129.01 |
1395187200000 | 128.29 |
1395273600000 | 130.23 |
1395360000000 | 129.75 |
1395619200000 | 129.01 |
1395705600000 | 129.59 |
1395792000000 | 128.53 |
1395878400000 | 128.72 |
1395964800000 | 129.19 |
1396224000000 | 129.94 |
1396310400000 | 130.87 |
1396396800000 | 131.49 |
1396483200000 | 131.73 |
1396569600000 | 130.17 |
1396828800000 | 128.23 |
1396915200000 | 128.22 |
1397001600000 | 129.44 |
1397088000000 | 126.12 |
1397174400000 | 124.83 |
1397433600000 | 126.46 |
1397520000000 | 127.25 |
1397606400000 | 128.76 |
1397692800000 | 128.7 |
1398038400000 | 129.7 |
1398124800000 | 130.97 |
1398211200000 | 130.28 |
1398297600000 | 130.59 |
1398384000000 | 129.18 |
1398643200000 | 129.44 |
1398729600000 | 130.37 |
1398816000000 | 130.3 |
1398902400000 | 130.33 |
1398988800000 | 130.22 |
1399248000000 | 130.38 |
1399334400000 | 128.66 |
1399420800000 | 129.46 |
1399507200000 | 129.85 |
1399593600000 | 131.1 |
1399852800000 | 132.46 |
1399939200000 | 132.98 |
1400025600000 | 132.33 |
1400112000000 | 131.07 |
1400198400000 | 131.69 |
1400457600000 | 132.14 |
1400544000000 | 131.52 |
1400630400000 | 132.9 |
1400716800000 | 133.32 |
1400803200000 | 134.15 |
1401062400000 | 133.96 |
1401148800000 | 135.14 |
1401235200000 | 135.17 |
1401321600000 | 135.75 |
1401408000000 | 135.64 |
1401667200000 | 136.19 |
1401753600000 | 136.06 |
1401840000000 | 136.35 |
1401926400000 | 137.27 |
1402012800000 | 137.69 |
1402272000000 | 138.29 |
1402358400000 | 138.74 |
1402444800000 | 138.42 |
1402531200000 | 137.24 |
1402617600000 | 137.92 |
1402876800000 | 137.59 |
1402963200000 | 138.19 |
1403049600000 | 138.92 |
1403136000000 | 138.42 |
1403222400000 | 139.27 |
1403481600000 | 139.1 |
1403568000000 | 138.14 |
1403654400000 | 138.51 |
1403740800000 | 138.83 |
1403827200000 | 138.61 |
1404086400000 | 138.08 |
1404172800000 | 139.22 |
1404259200000 | 139.57 |
1404345600000 | 140.75 |
1404432000000 | 140.97 |
1404691200000 | 140.28 |
1404777600000 | 139.05 |
1404864000000 | 139.46 |
1404950400000 | 139.29 |
1405036800000 | 139.53 |
1405296000000 | 139.96 |
1405382400000 | 140.31 |
1405468800000 | 141.31 |
1405555200000 | 139.79 |
1405641600000 | 141.3 |
1405900800000 | 140.84 |
1405987200000 | 142.13 |
1406073600000 | 142.5 |
1406160000000 | 142.5 |
1406246400000 | 142.23 |
1406505600000 | 142.18 |
1406592000000 | 141.88 |
1406678400000 | 142.38 |
1406764800000 | 139.55 |
1406851200000 | 138.65 |
1407110400000 | 139.76 |
1407196800000 | 138.96 |
1407283200000 | 139.09 |
1407369600000 | 138.32 |
1407456000000 | 139.19 |
1407715200000 | 139.9 |
1407801600000 | 139.97 |
1407888000000 | 140.73 |
1407974400000 | 141.35 |
1408060800000 | 141.39 |
1408320000000 | 142.84 |
1408406400000 | 144.03 |
1408492800000 | 144.74 |
1408579200000 | 145.17 |
1408665600000 | 145.54 |
1408924800000 | 146.62 |
1409011200000 | 146.76 |
1409097600000 | 146.77 |
1409184000000 | 146.85 |
1409270400000 | 147.36 |
1409529600000 | 147.76 |
1409616000000 | 147.91 |
1409702400000 | 147.58 |
1409788800000 | 149.3 |
1409875200000 | 150.12 |
1410134400000 | 149.82 |
1410220800000 | 149.23 |
1410307200000 | 149.83 |
1410393600000 | 149.71 |
1410480000000 | 148.87 |
1410739200000 | 148.59 |
1410825600000 | 149.67 |
1410912000000 | 149.66 |
1410998400000 | 150.9 |
1411084800000 | 151.68 |
1411344000000 | 150.62 |
1411430400000 | 149.35 |
1411516800000 | 151.33 |
1411603200000 | 149.45 |
1411689600000 | 151.4 |
1411948800000 | 151.11 |
1412035200000 | 151.31 |
1412121600000 | 149.68 |
1412208000000 | 149.04 |
1412294400000 | 152.49 |
1412553600000 | 151.53 |
1412640000000 | 148.52 |
1412726400000 | 150.42 |
1412812800000 | 147.01 |
1412899200000 | 146.15 |
1413158400000 | 142.97 |
1413244800000 | 143.32 |
1413331200000 | 141.24 |
1413417600000 | 141.08 |
1413504000000 | 143.09 |
1413763200000 | 144.3 |
1413849600000 | 147.83 |
1413936000000 | 147.42 |
1414022400000 | 149.47 |
1414108800000 | 150.35 |
1414368000000 | 149.61 |
1414454400000 | 150.99 |
1414540800000 | 150.58 |
1414627200000 | 153.24 |
1414713600000 | 156.24 |
1414972800000 | 156.82 |
1415059200000 | 155.25 |
1415145600000 | 157.12 |
1415232000000 | 158.61 |
1415318400000 | 158.89 |
1415577600000 | 159.04 |
1415664000000 | 159.4 |
1415750400000 | 158.73 |
1415836800000 | 158.85 |
1415923200000 | 158.9 |
1416182400000 | 159.29 |
1416268800000 | 159.24 |
1416355200000 | 158.83 |
1416441600000 | 159.18 |
1416528000000 | 161.61 |
1416787200000 | 161.85 |
1416873600000 | 161.06 |
1416960000000 | 161.05 |
1417046400000 | 161.65 |
1417132800000 | 161.51 |
1417392000000 | 160.16 |
1417478400000 | 162.11 |
1417564800000 | 163.89 |
1417651200000 | 162.2 |
1417737600000 | 164.43 |
1417996800000 | 163.28 |
1418083200000 | 161.45 |
1418169600000 | 158.93 |
1418256000000 | 160.14 |
1418342400000 | 156.62 |
1418601600000 | 156.13 |
1418688000000 | 153.59 |
1418774400000 | 158.21 |
1418860800000 | 163.56 |
1418947200000 | 164.53 |
1419206400000 | 165.22 |
1419292800000 | 166.51 |
1419379200000 | 166.32 |
1419552000000 | 167.13 |
1419811200000 | 167.69 |
1419897600000 | 167.15 |
1419984000000 | 166.36 |
1420156800000 | 167.31 |
1420416000000 | 165.59 |
1420502400000 | 164.24 |
1420588800000 | 167.87 |
1420675200000 | 171.04 |
1420761600000 | 169.03 |
1421020800000 | 167.86 |
1421107200000 | 167.97 |
1421193600000 | 166.82 |
1421280000000 | 167.99 |
1421366400000 | 171.64 |
1421625600000 | 169.66 |
1421712000000 | 170.81 |
1421798400000 | 171.39 |
1421884800000 | 176.69 |
1421971200000 | 178.36 |
1422230400000 | 178.79 |
1422316800000 | 174.13 |
1422403200000 | 172.68 |
1422489600000 | 174.39 |
1422576000000 | 172.9 |
1422835200000 | 174.16 |
1422921600000 | 175.05 |
1423008000000 | 174.8 |
1423094400000 | 176.57 |
1423180800000 | 177.41 |
1423440000000 | 176.76 |
1423526400000 | 178.87 |
1423612800000 | 179.3 |
1423699200000 | 180.02 |
1423785600000 | 180.41 |
1424044800000 | 180.38 |
1424131200000 | 180.78 |
1424217600000 | 181.33 |
1424304000000 | 180.81 |
1424390400000 | 182.34 |
1424649600000 | 182.58 |
1424736000000 | 183.27 |
1424822400000 | 182.89 |
1424908800000 | 185.01 |
1424995200000 | 184.34 |
1425254400000 | 185.95 |
1425340800000 | 185.28 |
1425427200000 | 186.46 |
1425513600000 | 187.35 |
1425600000000 | 187.62 |
1425859200000 | 188.61 |
1425945600000 | 187.77 |
1426032000000 | 189.87 |
1426118400000 | 191.59 |
1426204800000 | 192.27 |
1426464000000 | 193.79 |
1426550400000 | 192.77 |
1426636800000 | 194.29 |
1426723200000 | 193.87 |
1426809600000 | 192.43 |
1427068800000 | 189.7 |
1427155200000 | 188.95 |
1427241600000 | 184.74 |
1427328000000 | 185.48 |
1427414400000 | 186.49 |
1427673600000 | 189.79 |
1427760000000 | 189.74 |
1427846400000 | 188.65 |
1427932800000 | 187.13 |
1428278400000 | 185.74 |
1428364800000 | 188.31 |
1428451200000 | 190.2 |
1428537600000 | 193.14 |
1428624000000 | 195.14 |
1428883200000 | 195.29 |
1428969600000 | 193.29 |
1429056000000 | 195.87 |
1429142400000 | 194.01 |
1429228800000 | 190.47 |
1429488000000 | 192.55 |
1429574400000 | 192.63 |
1429660800000 | 193.96 |
1429747200000 | 193.02 |
1429833600000 | 192.3 |
1430092800000 | 191.22 |
1430179200000 | 189.89 |
1430265600000 | 186.33 |
1430352000000 | 183.47 |
1430438400000 | 185.23 |
1430697600000 | 186.76 |
1430784000000 | 184.12 |
1430870400000 | 180.68 |
1430956800000 | 182.94 |
1431043200000 | 186.05 |
1431302400000 | 186.3 |
1431388800000 | 184.19 |
1431475200000 | 182.45 |
1431561600000 | 183.94 |
1431648000000 | 183.11 |
1431907200000 | 185.04 |
1431993600000 | 188.96 |
1432080000000 | 189.21 |
1432166400000 | 189.39 |
1432252800000 | 190.72 |
1432512000000 | 190.72 |
1432598400000 | 190.95 |
1432684800000 | 193.13 |
1432771200000 | 192.15 |
1432857600000 | 190.22 |
1433116800000 | 191.8 |
1433203200000 | 187.64 |
1433289600000 | 185.9 |
1433376000000 | 184.06 |
1433462400000 | 186.81 |
1433721600000 | 184 |
1433808000000 | 183.41 |
1433894400000 | 184.67 |
1433980800000 | 186.21 |
1434067200000 | 184.37 |
1434326400000 | 183.76 |
1434412800000 | 185.11 |
1434499200000 | 185.48 |
1434585600000 | 184.52 |
1434672000000 | 184.77 |
1434931200000 | 184.84 |
1435017600000 | 188.61 |
1435104000000 | 187.16 |
1435190400000 | 186.51 |
1435276800000 | 187.27 |
1435536000000 | 183.14 |
1435622400000 | 183.89 |
1435708800000 | 185.87 |
1435795200000 | 185.73 |
1435881600000 | 185.8 |
1436140800000 | 185.49 |
1436227200000 | 188.81 |
1436313600000 | 183.43 |
1436400000000 | 184.22 |
1436486400000 | 184.43 |
1436745600000 | 189.28 |
1436832000000 | 190.34 |
1436918400000 | 190.96 |
1437004800000 | 193.31 |
1437091200000 | 194.27 |
1437350400000 | 194.25 |
1437436800000 | 192.18 |
1437523200000 | 192.43 |
1437609600000 | 189.93 |
1437696000000 | 188.18 |
1437955200000 | 184.67 |
1438041600000 | 188 |
1438128000000 | 189.43 |
1438214400000 | 191.32 |
1438300800000 | 188.8 |
1438560000000 | 189.55 |
1438646400000 | 189.35 |
1438732800000 | 191.69 |
1438819200000 | 189.19 |
1438905600000 | 188.21 |
1439164800000 | 189.95 |
1439251200000 | 186.85 |
1439337600000 | 184.65 |
1439424000000 | 185.51 |
1439510400000 | 186.5 |
1439769600000 | 188.28 |
1439856000000 | 188.55 |
1439942400000 | 186.59 |
1440028800000 | 180.12 |
1440115200000 | 172.62 |
1440374400000 | 162.04 |
1440460800000 | 162.28 |
1440547200000 | 168.77 |
1440633600000 | 175.8 |
1440720000000 | 175.88 |
1440979200000 | 174.66 |
1441065600000 | 168.71 |
1441152000000 | 172.33 |
1441238400000 | 174.55 |
1441324800000 | 171.69 |
1441584000000 | 171.02 |
1441670400000 | 174.9 |
1441756800000 | 172.75 |
1441843200000 | 172.88 |
1441929600000 | 172.71 |
1442188800000 | 171.88 |
1442275200000 | 174.35 |
1442361600000 | 175.55 |
1442448000000 | 174.79 |
1442534400000 | 171.09 |
1442793600000 | 174.57 |
1442880000000 | 173.37 |
1442966400000 | 172.87 |
1443052800000 | 169.96 |
1443139200000 | 171.52 |
1443398400000 | 166.32 |
1443484800000 | 166.32 |
1443571200000 | 170.41 |
1443657600000 | 170.25 |
1443744000000 | 171.63 |
1444003200000 | 175.69 |
1444089600000 | 174.09 |
1444176000000 | 175.91 |
1444262400000 | 176.73 |
1444348800000 | 175.71 |
1444608000000 | 175.6 |
1444694400000 | 174.36 |
1444780800000 | 172.7 |
1444867200000 | 176.12 |
1444953600000 | 177.13 |
1445212800000 | 178.24 |
1445299200000 | 177.4 |
1445385600000 | 176.09 |
1445472000000 | 182 |
1445558400000 | 186.25 |
1445817600000 | 185.71 |
1445904000000 | 185.29 |
1445990400000 | 187.31 |
1446076800000 | 189.01 |
1446163200000 | 186.64 |
1446422400000 | 189.11 |
1446508800000 | 191.11 |
1446595200000 | 192.08 |
1446681600000 | 191.88 |
1446768000000 | 194.14 |
1447027200000 | 192.19 |
1447113600000 | 193.45 |
1447200000000 | 192.09 |
1447286400000 | 189 |
1447372800000 | 187.27 |
1447632000000 | 190.17 |
1447718400000 | 191.18 |
1447804800000 | 194.35 |
1447891200000 | 192.43 |
1447977600000 | 194.43 |
1448236800000 | 195.15 |
1448323200000 | 195.01 |
1448409600000 | 195.76 |
1448496000000 | 195.44 |
1448582400000 | 196.08 |
1448841600000 | 195.71 |
1448928000000 | 196.92 |
1449014400000 | 195.49 |
1449100800000 | 187.6 |
1449187200000 | 190.8 |
1449446400000 | 190.04 |
1449532800000 | 188.57 |
1449619200000 | 185.52 |
1449705600000 | 186.45 |
1449792000000 | 181.76 |
1450051200000 | 182.02 |
1450137600000 | 185.78 |
1450224000000 | 188.06 |
1450310400000 | 187.09 |
1450396800000 | 183.63 |
1450656000000 | 183.83 |
1450742400000 | 184.53 |
1450828800000 | 188.29 |
1450915200000 | 186.67 |
1451260800000 | 186.04 |
1451347200000 | 189.18 |
1451433600000 | 187.68 |
1451520000000 | 186.81 |
1451865600000 | 184.87 |
1451952000000 | 186.54 |
1452038400000 | 183.54 |
1452124800000 | 177.67 |
1452211200000 | 174.53 |
1452470400000 | 175.39 |
1452556800000 | 177.27 |
1452643200000 | 172.27 |
1452729600000 | 175.29 |
1452816000000 | 169.64 |
1453075200000 | 170.84 |
1453161600000 | 170.41 |
1453248000000 | 168.61 |
1453334400000 | 170.52 |
1453420800000 | 174.11 |
1453680000000 | 171.17 |
1453766400000 | 173.34 |
1453852800000 | 171.02 |
1453939200000 | 170.61 |
1454025600000 | 176.77 |
1454284800000 | 175.52 |
1454371200000 | 171.95 |
1454457600000 | 170.5 |
1454544000000 | 169.02 |
1454630400000 | 165.89 |
1454889600000 | 163.13 |
1454976000000 | 160.75 |
1455062400000 | 162.53 |
1455148800000 | 158.48 |
1455235200000 | 163.22 |
1455494400000 | 164.68 |
1455580800000 | 167.6 |
1455667200000 | 170.62 |
1455753600000 | 170.25 |
1455840000000 | 170.22 |
1456099200000 | 173.96 |
1456185600000 | 171.79 |
1456272000000 | 172.67 |
1456358400000 | 174.54 |
1456444800000 | 176.11 |
1456704000000 | 175.53 |
1456790400000 | 180.02 |
1456876800000 | 181.33 |
1456963200000 | 180.2 |
1457049600000 | 179.41 |
1457308800000 | 179.94 |
1457395200000 | 176.68 |
1457481600000 | 178.12 |
1457568000000 | 175.86 |
1457654400000 | 178.81 |
1457913600000 | 179.43 |
1458000000000 | 178.94 |
1458086400000 | 180.52 |
1458172800000 | 177.7 |
1458259200000 | 178.99 |
1458518400000 | 179.7 |
1458604800000 | 180.16 |
1458691200000 | 179.74 |
1458777600000 | 179.9 |
1459123200000 | 179.18 |
1459209600000 | 181.31 |
1459296000000 | 179.46 |
1459382400000 | 178.51 |
1459468800000 | 180.47 |
1459728000000 | 179.39 |
1459814400000 | 177.58 |
1459900800000 | 179.63 |
1459987200000 | 177.2 |
1460073600000 | 177.24 |
1460332800000 | 176.21 |
1460419200000 | 178.89 |
1460505600000 | 182.42 |
1460592000000 | 182.83 |
1460678400000 | 182.04 |
1460937600000 | 182.67 |
1461024000000 | 182.39 |
1461110400000 | 183.3 |
1461196800000 | 183.13 |
1461283200000 | 183.95 |
1461542400000 | 183.13 |
1461628800000 | 182.83 |
1461715200000 | 182.9 |
1461801600000 | 181.12 |
1461888000000 | 177.9 |
1462147200000 | 178.43 |
1462233600000 | 176.77 |
1462320000000 | 176.01 |
1462406400000 | 177.36 |
1462492800000 | 177.54 |
1462752000000 | 178.13 |
1462838400000 | 180.43 |
1462924800000 | 178.1 |
1463011200000 | 178.45 |
1463097600000 | 178.68 |
1463356800000 | 179.98 |
1463443200000 | 178.25 |
1463529600000 | 179.42 |
1463616000000 | 179.82 |
1463702400000 | 180.88 |
1463961600000 | 180.74 |
1464048000000 | 183.93 |
1464134400000 | 185.48 |
1464220800000 | 184.79 |
1464307200000 | 186.53 |
1464566400000 | 186.42 |
1464652800000 | 186.45 |
1464739200000 | 185.99 |
1464825600000 | 186.82 |
1464912000000 | 183.22 |
1465171200000 | 183.56 |
1465257600000 | 183.95 |
1465344000000 | 183.89 |
1465430400000 | 184.55 |
1465516800000 | 183.2 |
1465776000000 | 181.71 |
1465862400000 | 182.78 |
1465948800000 | 182.1 |
1466035200000 | 184.16 |
1466121600000 | 181.91 |
1466380800000 | 181.52 |
1466467200000 | 183.11 |
1466553600000 | 182.57 |
1466640000000 | 184 |
1466726400000 | 180.91 |
1466985600000 | 179.56 |
1467072000000 | 181.71 |
1467158400000 | 184.12 |
1467244800000 | 186.37 |
1467331200000 | 186.46 |
1467590400000 | 186.37 |
1467676800000 | 185.54 |
1467763200000 | 187.22 |
1467849600000 | 187.23 |
1467936000000 | 190.8 |
1468195200000 | 191.22 |
1468281600000 | 192.28 |
1468368000000 | 191.68 |
1468454400000 | 192.75 |
1468540800000 | 193.08 |
1468800000000 | 193.66 |
1468886400000 | 194.27 |
1468972800000 | 195.31 |
1469059200000 | 194.81 |
1469145600000 | 196.12 |
1469404800000 | 195.64 |
1469491200000 | 195.55 |
1469577600000 | 195.28 |
1469664000000 | 194.03 |
1469750400000 | 192.52 |
1470009600000 | 192.51 |
1470096000000 | 190.28 |
1470182400000 | 191.88 |
1470268800000 | 192.6 |
1470355200000 | 195.48 |
1470614400000 | 195.26 |
1470700800000 | 194.7 |
1470787200000 | 193.23 |
1470873600000 | 193.9 |
1470960000000 | 193.74 |
1471219200000 | 194.09 |
1471305600000 | 192 |
1471392000000 | 192 |
1471478400000 | 191.49 |
1471564800000 | 191.39 |
1471824000000 | 191.27 |
1471910400000 | 191.85 |
1471996800000 | 192.01 |
1472083200000 | 191.21 |
1472169600000 | 191.02 |
1472428800000 | 193.92 |
1472515200000 | 193.89 |
1472601600000 | 193.7 |
1472688000000 | 192.79 |
1472774400000 | 194.12 |
1473033600000 | 194.42 |
1473120000000 | 193.32 |
1473206400000 | 193.36 |
1473292800000 | 192.3 |
1473379200000 | 188.67 |
1473638400000 | 191.3 |
1473724800000 | 188.14 |
1473811200000 | 187.95 |
1473897600000 | 190.01 |
1473984000000 | 190.73 |
1474243200000 | 190.35 |
1474329600000 | 190.63 |
1474416000000 | 193.18 |
1474502400000 | 192.69 |
1474588800000 | 191.94 |
1474848000000 | 189.52 |
1474934400000 | 192.01 |
1475020800000 | 193.17 |
1475107200000 | 190.82 |
1475193600000 | 192.3 |
1475452800000 | 192.03 |
1475539200000 | 192.18 |
1475625600000 | 192.31 |
1475712000000 | 192.93 |
1475798400000 | 192.16 |
1476057600000 | 193.32 |
1476144000000 | 192.56 |
1476230400000 | 193.53 |
1476316800000 | 192.57 |
1476403200000 | 193.09 |
1476662400000 | 192.61 |
1476748800000 | 194.21 |
1476835200000 | 194.82 |
1476921600000 | 195.28 |
1477008000000 | 196.23 |
1477267200000 | 196.92 |
1477353600000 | 196.52 |
1477440000000 | 194.96 |
1477526400000 | 194.37 |
1477612800000 | 193.39 |
1477872000000 | 192.72 |
1477958400000 | 189.95 |
1478044800000 | 187.43 |
1478131200000 | 186.92 |
1478217600000 | 186.26 |
1478476800000 | 191.92 |
1478563200000 | 192.52 |
1478649600000 | 196.42 |
1478736000000 | 197.97 |
1478822400000 | 198.14 |
1479081600000 | 200.53 |
1479168000000 | 202.02 |
1479254400000 | 202.87 |
1479340800000 | 203.98 |
1479427200000 | 205.48 |
1479686400000 | 206.09 |
1479772800000 | 207.14 |
1479859200000 | 208.46 |
1479945600000 | 207.84 |
1480032000000 | 207.85 |
1480291200000 | 207 |
1480377600000 | 206.61 |
1480464000000 | 206.4 |
1480550400000 | 205.31 |
1480636800000 | 204.38 |
1480896000000 | 204.41 |
1480982400000 | 205.01 |
1481068800000 | 207.19 |
1481155200000 | 210.68 |
1481241600000 | 213.29 |
1481500800000 | 211.45 |
1481587200000 | 212.33 |
1481673600000 | 210.43 |
1481760000000 | 216.07 |
1481846400000 | 215.8 |
1482105600000 | 215.57 |
1482192000000 | 217.61 |
1482278400000 | 215.91 |
1482364800000 | 214.96 |
1482451200000 | 215.22 |
1482710400000 | 215.22 |
1482796800000 | 215.85 |
1482883200000 | 215.36 |
1482969600000 | 213.29 |
1483056000000 | 211.1 |
1483315200000 | 211.1 |
1483401600000 | 216.33 |
1483488000000 | 215.85 |
1483574400000 | 213.15 |
1483660800000 | 214.5 |
1483920000000 | 214.26 |
1484006400000 | 213.58 |
1484092800000 | 216.72 |
1484179200000 | 212.54 |
1484265600000 | 213.55 |
1484524800000 | 213.95 |
1484611200000 | 211.55 |
1484697600000 | 211.92 |
1484784000000 | 212.82 |
1484870400000 | 212.17 |
1485129600000 | 210.22 |
1485216000000 | 211.47 |
1485302400000 | 213.37 |
1485388800000 | 214.67 |
1485475200000 | 213.83 |
1485734400000 | 212.85 |
1485820800000 | 210.49 |
1485907200000 | 211.61 |
1485993600000 | 210.71 |
1486080000000 | 212.57 |
1486339200000 | 213.11 |
1486425600000 | 214.22 |
1486512000000 | 214.07 |
1486598400000 | 216.27 |
1486684800000 | 217.85 |
1486944000000 | 219.38 |
1487030400000 | 221.2 |
1487116800000 | 222.19 |
1487203200000 | 219.86 |
1487289600000 | 221.08 |
1487548800000 | 221.26 |
1487635200000 | 224.3 |
1487721600000 | 223.87 |
1487808000000 | 222.77 |
1487894400000 | 223.65 |
1488153600000 | 222.9 |
1488240000000 | 221.93 |
1488326400000 | 226.37 |
1488412800000 | 225.62 |
1488499200000 | 225.02 |
1488758400000 | 223.52 |
1488844800000 | 223.15 |
1488931200000 | 223.27 |
1489017600000 | 222.83 |
1489104000000 | 222.02 |
1489363200000 | 221.91 |
1489449600000 | 221.65 |
1489536000000 | 223.8 |
1489622400000 | 221.35 |
1489708800000 | 220.94 |
1489968000000 | 220.29 |
1490054400000 | 216.32 |
1490140800000 | 217.05 |
1490227200000 | 217.16 |
1490313600000 | 216.68 |
1490572800000 | 214.93 |
1490659200000 | 216.89 |
1490745600000 | 219.6 |
1490832000000 | 220.61 |
1490918400000 | 220.96 |
1491177600000 | 221.46 |
1491264000000 | 221.39 |
1491350400000 | 220.68 |
1491436800000 | 221.33 |
1491523200000 | 222 |
1491782400000 | 222.6 |
1491868800000 | 221.69 |
1491955200000 | 221.03 |
1492041600000 | 219.49 |
1492387200000 | 220.46 |
1492473600000 | 219.24 |
1492560000000 | 218.63 |
1492646400000 | 219.33 |
1492732800000 | 220.21 |
1492992000000 | 218.98 |
1493078400000 | 219.05 |
1493164800000 | 220.01 |
1493251200000 | 220.41 |
1493337600000 | 219.43 |
1493596800000 | 219.4 |
1493683200000 | 219.92 |
1493769600000 | 219.43 |
1493856000000 | 218.75 |
1493942400000 | 218.82 |
1494201600000 | 219.93 |
1494288000000 | 220.62 |
1494374400000 | 221.43 |
1494460800000 | 220.97 |
1494547200000 | 219.53 |
1494806400000 | 219.42 |
1494892800000 | 217.21 |
1494979200000 | 211.94 |
1495065600000 | 213.17 |
1495152000000 | 213.27 |
1495411200000 | 213.31 |
1495497600000 | 214.07 |
1495584000000 | 215.49 |
1495670400000 | 215.89 |
1495756800000 | 216.58 |
1496016000000 | 216.71 |
1496102400000 | 216.44 |
1496188800000 | 215.09 |
1496275200000 | 217.25 |
1496361600000 | 217.05 |
1496620800000 | 217.22 |
1496707200000 | 216.34 |
1496793600000 | 216.77 |
1496880000000 | 217.62 |
1496966400000 | 218.03 |
1497225600000 | 217.44 |
1497312000000 | 218.43 |
1497398400000 | 216.74 |
1497484800000 | 218.72 |
1497571200000 | 217.71 |
1497830400000 | 220.23 |
1497916800000 | 219.52 |
1498003200000 | 219.17 |
1498089600000 | 218.89 |
1498176000000 | 218.43 |
1498435200000 | 218.45 |
1498521600000 | 215.05 |
1498608000000 | 215.61 |
1498694400000 | 212.53 |
1498780800000 | 213.33 |
1499040000000 | 214.48 |
1499126400000 | 214.8 |
1499212800000 | 215.38 |
1499299200000 | 211.84 |
1499385600000 | 213.55 |
1499644800000 | 213.86 |
1499731200000 | 213.2 |
1499817600000 | 214.79 |
1499904000000 | 215.55 |
1499990400000 | 215.73 |
1500249600000 | 215.29 |
1500336000000 | 213.29 |
1500422400000 | 215.54 |
1500508800000 | 213.38 |
1500595200000 | 212.88 |
1500854400000 | 213.05 |
1500940800000 | 213.45 |
1501027200000 | 214.02 |
1501113600000 | 213.07 |
1501200000000 | 211.44 |
1501459200000 | 210.54 |
1501545600000 | 210.75 |
1501632000000 | 209.99 |
1501718400000 | 209.09 |
1501804800000 | 211.81 |
1502064000000 | 211.4 |
1502150400000 | 211.95 |
1502236800000 | 211.75 |
1502323200000 | 208.47 |
1502409600000 | 208.07 |
1502668800000 | 210.36 |
1502755200000 | 211.4 |
1502841600000 | 211.99 |
1502928000000 | 207.95 |
1503014400000 | 207.41 |
1503273600000 | 206.45 |
1503360000000 | 209.47 |
1503446400000 | 207.87 |
1503532800000 | 207.64 |
1503619200000 | 206.91 |
1503878400000 | 205.6 |
1503964800000 | 204.52 |
1504051200000 | 207.55 |
1504137600000 | 209.28 |
1504224000000 | 209.98 |
1504483200000 | 209.4 |
1504569600000 | 207.67 |
1504656000000 | 208.12 |
1504742400000 | 206.89 |
1504828800000 | 206.38 |
1505088000000 | 209.28 |
1505174400000 | 210.64 |
1505260800000 | 211.51 |
1505347200000 | 212.02 |
1505433600000 | 210.75 |
1505692800000 | 211.19 |
1505779200000 | 210.95 |
1505865600000 | 210.8 |
1505952000000 | 211.45 |
1506038400000 | 210.85 |
1506297600000 | 212.05 |
1506384000000 | 213.91 |
1506470400000 | 215.49 |
1506556800000 | 214.81 |
1506643200000 | 214.99 |
1506902400000 | 217.43 |
1506988800000 | 217.59 |
1507075200000 | 217.74 |
1507161600000 | 219.89 |
1507248000000 | 219.35 |
1507507200000 | 218.71 |
1507593600000 | 217.63 |
1507680000000 | 217.42 |
1507766400000 | 216.93 |
1507852800000 | 217.42 |
1508112000000 | 218.55 |
1508198400000 | 219.51 |
1508284800000 | 219.22 |
1508371200000 | 217.9 |
1508457600000 | 220.15 |
1508716800000 | 219.97 |
1508803200000 | 220.08 |
1508889600000 | 218.1 |
1508976000000 | 220.45 |
1509062400000 | 224.69 |
1509321600000 | 223.11 |
1509408000000 | 223 |
1509494400000 | 223.97 |
1509580800000 | 222.82 |
1509667200000 | 224.67 |
1509926400000 | 225.61 |
1510012800000 | 225.68 |
1510099200000 | 225.84 |
1510185600000 | 224.32 |
1510272000000 | 223.52 |
1510531200000 | 223.65 |
1510617600000 | 221.38 |
1510704000000 | 219.33 |
1510790400000 | 221.66 |
1510876800000 | 221.01 |
1511136000000 | 221.93 |
1511222400000 | 223.85 |
1511308800000 | 222.59 |
1511395200000 | 221.54 |
1511481600000 | 220.24 |
1511740800000 | 220.38 |
1511827200000 | 223.49 |
1511913600000 | 223.62 |
1512000000000 | 224.21 |
1512086400000 | 224.9 |
1512345600000 | 224.85 |
1512432000000 | 224.25 |
1512518400000 | 224.84 |
1512604800000 | 225.51 |
1512691200000 | 227.62 |
1512950400000 | 227.65 |
1513036800000 | 229.18 |
1513123200000 | 228.46 |
1513209600000 | 227.24 |
1513296000000 | 229.5 |
1513555200000 | 229.9 |
1513641600000 | 229.22 |
1513728000000 | 227.74 |
1513814400000 | 228.67 |
1513900800000 | 229.09 |
1514246400000 | 228.25 |
1514332800000 | 227.87 |
1514419200000 | 227.5 |
1514505600000 | 224.98 |
1514851200000 | 226.36 |
1514937600000 | 228.24 |
1515024000000 | 228.26 |
1515110400000 | 230.57 |
1515369600000 | 232.13 |
1515456000000 | 233.38 |
1515542400000 | 232.03 |
1515628800000 | 232.55 |
1515715200000 | 232.15 |
1515974400000 | 229.76 |
1516060800000 | 229.74 |
1516147200000 | 231.56 |
1516233600000 | 231.32 |
1516320000000 | 232.66 |
1516579200000 | 234.12 |
1516665600000 | 234.04 |
1516752000000 | 232.12 |
1516838400000 | 229.84 |
1516924800000 | 233.94 |
1517184000000 | 233.85 |
1517270400000 | 230.22 |
1517356800000 | 229.44 |
1517443200000 | 229.13 |
1517529600000 | 224.98 |
1517788800000 | 216.39 |
1517875200000 | 221.63 |
1517961600000 | 221.35 |
1518048000000 | 213.54 |
1518134400000 | 216.81 |
1518393600000 | 219.37 |
1518480000000 | 218.51 |
1518566400000 | 220.73 |
1518652800000 | 222 |
1518739200000 | 222.57 |
1518998400000 | 223.5 |
1519084800000 | 223.41 |
1519171200000 | 222.58 |
1519257600000 | 222.84 |
1519344000000 | 226.91 |
1519603200000 | 229.75 |
1519689600000 | 227.74 |
1519776000000 | 226.09 |
1519862400000 | 223.63 |
1519948800000 | 222.4 |
1520208000000 | 224.59 |
1520294400000 | 224.07 |
1520380800000 | 224.01 |
1520467200000 | 226.28 |
1520553600000 | 230.37 |
1520812800000 | 230.28 |
1520899200000 | 227.32 |
1520985600000 | 226.84 |
1521072000000 | 227.27 |
1521158400000 | 228.59 |
1521417600000 | 224.41 |
1521504000000 | 225.88 |
1521590400000 | 225.55 |
1521676800000 | 219.14 |
1521763200000 | 213.47 |
1522022400000 | 217.96 |
1522108800000 | 214.77 |
1522195200000 | 214.68 |
1522281600000 | 218.63 |
1522627200000 | 213.5 |
1522713600000 | 216.68 |
1522800000000 | 218.85 |
1522886400000 | 221.6 |
1522972800000 | 216.12 |
1523232000000 | 216.04 |
1523318400000 | 219.21 |
1523404800000 | 217.42 |
1523491200000 | 220.48 |
1523577600000 | 219.64 |
1523836800000 | 220.7 |
1523923200000 | 223.63 |
1524009600000 | 223.4 |
1524096000000 | 222.47 |
1524182400000 | 222.03 |
1524441600000 | 223.08 |
1524528000000 | 220.33 |
1524614400000 | 221.39 |
1524700800000 | 225.05 |
1524787200000 | 225.52 |
1525046400000 | 224.14 |
1525132800000 | 226.59 |
1525219200000 | 225.68 |
1525305600000 | 225.24 |
1525392000000 | 228.62 |
1525651200000 | 229.82 |
1525737600000 | 230.99 |
1525824000000 | 233.21 |
1525910400000 | 234.91 |
1525996800000 | 234.15 |
1526256000000 | 233.92 |
1526342400000 | 234.4 |
1526428800000 | 236.94 |
1526515200000 | 236.77 |
1526601600000 | 236.6 |
1526860800000 | 238.69 |
1526947200000 | 237.5 |
1527033600000 | 239.58 |
1527120000000 | 238.69 |
1527206400000 | 239.55 |
1527465600000 | 240.24 |
1527552000000 | 238.77 |
1527638400000 | 240.76 |
1527724800000 | 237.9 |
1527811200000 | 240.78 |
1528070400000 | 241.25 |
1528156800000 | 242.07 |
1528243200000 | 241.93 |
1528329600000 | 240.73 |
1528416000000 | 242.72 |
1528675200000 | 242.23 |
1528761600000 | 243.19 |
1528848000000 | 242.49 |
1528934400000 | 245.86 |
1529020800000 | 246.29 |
1529280000000 | 245.87 |
1529366400000 | 245.93 |
1529452800000 | 246.12 |
1529539200000 | 243.92 |
1529625600000 | 243.64 |
1529884800000 | 238.98 |
1529971200000 | 240.11 |
1530057600000 | 239.31 |
1530144000000 | 241.19 |
1530230400000 | 239.34 |
1530489600000 | 241.5 |
1530576000000 | 239.33 |
1530662400000 | 239.44 |
1530748800000 | 240.35 |
1530835200000 | 241.37 |
1531094400000 | 243.64 |
1531180800000 | 245.16 |
1531267200000 | 243.42 |
1531353600000 | 246.57 |
1531440000000 | 247.26 |
1531699200000 | 246.09 |
1531785600000 | 247.59 |
1531872000000 | 248.85 |
1531958400000 | 248.64 |
1532044800000 | 246.29 |
1532304000000 | 246.74 |
1532390400000 | 247.58 |
1532476800000 | 250.8 |
1532563200000 | 250.14 |
1532649600000 | 248.3 |
1532908800000 | 245.44 |
1532995200000 | 246.98 |
1533081600000 | 247.46 |
1533168000000 | 250.27 |
1533254400000 | 251.82 |
1533513600000 | 253.48 |
1533600000000 | 253.48 |
1533686400000 | 253.24 |
1533772800000 | 253.64 |
1533859200000 | 255.08 |
1534118400000 | 254.43 |
1534204800000 | 257.07 |
1534291200000 | 256.34 |
1534377600000 | 256.51 |
1534464000000 | 256.88 |
1534723200000 | 256.9 |
1534809600000 | 255.65 |
1534896000000 | 254.01 |
1534982400000 | 254.07 |
1535068800000 | 254.68 |
1535328000000 | 255.74 |
1535414400000 | 254.98 |
1535500800000 | 257 |
1535587200000 | 256.68 |
1535673600000 | 257.39 |
1535932800000 | 257.58 |
1536019200000 | 258.7 |
1536105600000 | 255.95 |
1536192000000 | 254.78 |
1536278400000 | 255.26 |
1536537600000 | 255.36 |
1536624000000 | 256.84 |
1536710400000 | 255.98 |
1536796800000 | 256.42 |
1536883200000 | 256.65 |
1537142400000 | 254.44 |
1537228800000 | 255.53 |
1537315200000 | 256.49 |
1537401600000 | 256.82 |
1537488000000 | 256.43 |
1537747200000 | 255.17 |
1537833600000 | 255.05 |
1537920000000 | 255.08 |
1538006400000 | 257.36 |
1538092800000 | 258.65 |
1538352000000 | 260.22 |
1538438400000 | 260.57 |
1538524800000 | 261.21 |
1538611200000 | 259.09 |
1538697600000 | 257.7 |
1538956800000 | 258.13 |
1539043200000 | 257.97 |
1539129600000 | 247.84 |
1539216000000 | 242.32 |
1539302400000 | 246.11 |
1539561600000 | 243.79 |
1539648000000 | 249.4 |
1539734400000 | 250.37 |
1539820800000 | 247.46 |
1539907200000 | 247.05 |
1540166400000 | 246.7 |
1540252800000 | 245.59 |
1540339200000 | 238.79 |
1540425600000 | 243.88 |
1540512000000 | 239.77 |
1540771200000 | 237.77 |
1540857600000 | 241.97 |
1540944000000 | 245.73 |
1541030400000 | 247.14 |
1541116800000 | 245.88 |
1541376000000 | 246.43 |
1541462400000 | 247.51 |
1541548800000 | 251.89 |
1541635200000 | 252.18 |
1541721600000 | 251.29 |
1541980800000 | 248.37 |
1542067200000 | 247.42 |
1542153600000 | 244.92 |
1542240000000 | 247.59 |
1542326400000 | 246.5 |
1542585600000 | 240.68 |
1542672000000 | 237.05 |
1542758400000 | 238.52 |
1542844800000 | 238.25 |
1542931200000 | 238.01 |
1543190400000 | 242.13 |
1543276800000 | 243.89 |
1543363200000 | 249.99 |
1543449600000 | 246.89 |
1543536000000 | 250.49 |
1543795200000 | 252.82 |
1543881600000 | 244.49 |
1543968000000 | 244.72 |
1544054400000 | 243.75 |
1544140800000 | 237.4 |
1544400000000 | 238.17 |
1544486400000 | 239.16 |
1544572800000 | 239.65 |
1544659200000 | 239.98 |
1544745600000 | 236.71 |
1545004800000 | 230.83 |
1545091200000 | 230.4 |
1545177600000 | 225.7 |
1545264000000 | 222.04 |
1545350400000 | 217.32 |
1545609600000 | 211.5 |
1545782400000 | 222.44 |
1545868800000 | 224.44 |
1545955200000 | 223.54 |
1546214400000 | 225.58 |
1546387200000 | 227.39 |
1546473600000 | 221.07 |
1546560000000 | 228.56 |
1546819200000 | 229.46 |
1546905600000 | 232.1 |
1546992000000 | 231.82 |
1547078400000 | 232.57 |
1547164800000 | 233.45 |
1547424000000 | 232.43 |
1547510400000 | 235.78 |
1547596800000 | 237.2 |
1547683200000 | 239.26 |
1547769600000 | 242.56 |
1548028800000 | 242.59 |
1548115200000 | 239.39 |
1548201600000 | 239.34 |
1548288000000 | 240.37 |
1548374400000 | 241.54 |
1548633600000 | 238.7 |
1548720000000 | 238.5 |
1548806400000 | 242.08 |
1548892800000 | 243.29 |
1548979200000 | 243.71 |
1549238400000 | 246.21 |
1549324800000 | 247.79 |
1549411200000 | 247.94 |
1549497600000 | 246.16 |
1549584000000 | 246.95 |
1549843200000 | 248.29 |
1549929600000 | 250.89 |
1550016000000 | 251.96 |
1550102400000 | 251.73 |
1550188800000 | 254.77 |
1550448000000 | 253.79 |
1550534400000 | 253.58 |
1550620800000 | 253.51 |
1550707200000 | 252.67 |
1550793600000 | 254.6 |
1551052800000 | 254.78 |
1551139200000 | 254.39 |
1551225600000 | 253.75 |
1551312000000 | 252.82 |
1551398400000 | 254.52 |
1551657600000 | 254.87 |
1551744000000 | 254.9 |
1551830400000 | 252.86 |
1551916800000 | 252.68 |
1552003200000 | 252.02 |
1552262400000 | 256.28 |
1552348800000 | 256.04 |
1552435200000 | 257.12 |
1552521600000 | 257.21 |
1552608000000 | 257.96 |
1552867200000 | 258.69 |
1552953600000 | 258.55 |
1553040000000 | 257.67 |
1553126400000 | 260.48 |
1553212800000 | 257.15 |
1553472000000 | 256.02 |
1553558400000 | 258.86 |
1553644800000 | 258.24 |
1553731200000 | 259.71 |
1553817600000 | 261.71 |
1554076800000 | 264.95 |
1554163200000 | 265.77 |
1554249600000 | 265.7 |
1554336000000 | 266.3 |
1554422400000 | 267.47 |
1554681600000 | 267 |
1554768000000 | 265.22 |
1554854400000 | 266.94 |
1554940800000 | 266.28 |
1555027200000 | 267 |
1555286400000 | 266.97 |
1555372800000 | 267.12 |
1555459200000 | 266.38 |
1555545600000 | 268.21 |
1555891200000 | 268.36 |
1555977600000 | 271.83 |
1556064000000 | 271.41 |
1556150400000 | 272.82 |
1556236800000 | 273.55 |
1556496000000 | 273.75 |
1556582400000 | 273.22 |
1556668800000 | 270.31 |
1556755200000 | 271.24 |
1556841600000 | 273.82 |
1557100800000 | 272.55 |
1557187200000 | 268.17 |
1557273600000 | 267.5 |
1557360000000 | 266.08 |
1557446400000 | 266.69 |
1557705600000 | 259.95 |
1557792000000 | 263.17 |
1557878400000 | 265 |
1557964800000 | 268.16 |
1558051200000 | 266.87 |
1558310400000 | 264.81 |
1558396800000 | 266.75 |
1558483200000 | 266.62 |
1558569600000 | 263.25 |
1558656000000 | 262.43 |
1558915200000 | 262.71 |
1559001600000 | 261.13 |
1559088000000 | 260.23 |
1559174400000 | 261.2799 |
1559260800000 | 257.46 |
1559520000000 | 255.12 |
1559606400000 | 260.13 |
1559692800000 | 261.72 |
1559779200000 | 262.89 |
1559865600000 | 264.55 |
1560124800000 | 266.55 |
1560211200000 | 266.55 |
1560297600000 | 265.8399 |
1560384000000 | 268.11 |
1560470400000 | 268.77 |
1560729600000 | 269.1 |
1560816000000 | 272.67 |
1560902400000 | 272.98 |
1560988800000 | 273.65 |
1561075200000 | 272.52 |
1561334400000 | 270.27 |
1561420800000 | 267.51 |
1561507200000 | 267.55 |
1561593600000 | 269 |
1561680000000 | 270.14 |
1561939200000 | 274 |
1562025600000 | 275.45 |
1562112000000 | 277.97 |
1562198400000 | 277.95 |
1562284800000 | 278.97 |
1562544000000 | 277.77 |
1562630400000 | 278.54 |
1562716800000 | 278.85 |
1562803200000 | 279.48 |
1562889600000 | 280.97 |
1563148800000 | 280.92 |
1563235200000 | 280.9 |
1563321600000 | 279.19 |
1563408000000 | 280.2799 |
1563494400000 | 278.31 |
1563753600000 | 279.32 |
1563840000000 | 283.04 |
1563926400000 | 284.71 |
1564012800000 | 282.62 |
1564099200000 | 285.37 |
1564358400000 | 284.63 |
1564444800000 | 283.7799 |
1564531200000 | 280.95 |
1564617600000 | 280.43 |
1564704000000 | 276.91 |
1564963200000 | 266.3 |
1565049600000 | 269.85 |
1565136000000 | 269.5299 |
1565222400000 | 275.22 |
1565308800000 | 273.37 |
1565568000000 | 269.5299 |
1565654400000 | 274.5 |
1565740800000 | 267.23 |
1565827200000 | 268.81 |
1565913600000 | 273.01 |
1566172800000 | 276.56 |
1566259200000 | 274.71 |
1566345600000 | 276.99 |
1566432000000 | 276.93 |
1566518400000 | 268.98 |
1566777600000 | 271.92 |
1566864000000 | 271.51 |
1566950400000 | 273.81 |
1567036800000 | 277.68 |
1567123200000 | 279.14 |
1567382400000 | 280.29 |
1567468800000 | 278.42 |
1567555200000 | 279.81 |
1567641600000 | 283.3399 |
1567728000000 | 283.43 |
1567987200000 | 282.97 |
1568073600000 | 283.04 |
1568160000000 | 286.06 |
1568246400000 | 286.15 |
1568332800000 | 284.46 |
1568592000000 | 285.91 |
1568678400000 | 285.44 |
1568764800000 | 285.16 |
1568851200000 | 285.37 |
1568937600000 | 285.07 |
1569196800000 | 285.39 |
1569283200000 | 282.61 |
1569369600000 | 285.32 |
1569456000000 | 285.1 |
1569542400000 | 283.2 |
1569801600000 | 285.98 |
1569888000000 | 282 |
1569974400000 | 276.2 |
1570060800000 | 277.66 |
1570147200000 | 281.71 |
1570406400000 | 280.07 |
1570492800000 | 276.51 |
1570579200000 | 278.69 |
1570665600000 | 279.67 |
1570752000000 | 282.33 |
1571011200000 | 282.29 |
1571097600000 | 284.93 |
1571184000000 | 283.64 |
1571270400000 | 282.83 |
1571356800000 | 281.4 |
1571616000000 | 283.16 |
1571702400000 | 282.1 |
1571788800000 | 283.19 |
1571875200000 | 284.36 |
1571961600000 | 286.04 |
1572220800000 | 287.75 |
1572307200000 | 286.82 |
1572393600000 | 287.5899 |
1572480000000 | 285.87 |
1572566400000 | 288.3 |
1572825600000 | 289.65 |
1572912000000 | 291.08 |
1572998400000 | 291.24 |
1573084800000 | 292.96 |
1573171200000 | 294.48 |
1573430400000 | 293.63 |
1573516800000 | 294.72 |
1573603200000 | 295.13 |
1573689600000 | 295.5899 |
1573776000000 | 296.46 |
1574035200000 | 296.01 |
1574121600000 | 296.18 |
1574208000000 | 295.51 |
1574294400000 | 294.82 |
1574380800000 | 296.5 |
1574640000000 | 299.61 |
1574726400000 | 300.26 |
1574812800000 | 302.01 |
1574899200000 | 301.82 |
1574985600000 | 300.04 |
1575244800000 | 296.21 |
1575331200000 | 293.95 |
1575417600000 | 295.65 |
1575504000000 | 295.91 |
1575590400000 | 299.73 |
1575849600000 | 298.23 |
1575936000000 | 297.45 |
1576022400000 | 298.3399 |
1576108800000 | 300.06 |
1576195200000 | 299.72 |
1576454400000 | 302.05 |
1576540800000 | 301.6 |
1576627200000 | 302.37 |
1576713600000 | 304.04 |
1576800000000 | 306.56 |
1577059200000 | 306.63 |
1577145600000 | 306.66 |
1577318400000 | 308.1 |
1577404800000 | 306.37 |
1577664000000 | 303.43 |
1577750400000 | 303.81 |
1577923200000 | 307.18 |
1578009600000 | 305.96 |
1578268800000 | 306.39 |
1578355200000 | 306.8399 |
1578441600000 | 309.15 |
1578528000000 | 311.8 |
1578614400000 | 310.68 |
1578873600000 | 312.38 |
1578960000000 | 312.38 |
1579046400000 | 312 |
1579132800000 | 314.89 |
1579219200000 | 317.39 |
1579478400000 | 317.75 |
1579564800000 | 316.65 |
1579651200000 | 317.5899 |
1579737600000 | 318.8 |
1579824000000 | 316.4 |
1580083200000 | 311.67 |
1580169600000 | 315.35 |
1580256000000 | 315.05 |
1580342400000 | 315.11 |
1580428800000 | 308.2799 |
1580688000000 | 311.6 |
1580774400000 | 317.5299 |
1580860800000 | 321.47 |
1580947200000 | 323.26 |
1581033600000 | 322.06 |
1581292800000 | 325.8 |
1581379200000 | 326.67 |
1581465600000 | 329.68 |
1581552000000 | 330.74 |
1581638400000 | 331.56 |
1581897600000 | 332.02 |
1581984000000 | 331.54 |
1582070400000 | 334.4 |
1582156800000 | 332.74 |
1582243200000 | 327.32 |
1582502400000 | 316.0299 |
1582588800000 | 306.1 |
1582675200000 | 304.93 |
1582761600000 | 288.18 |
1582848000000 | 286.2799 |
1583107200000 | 295.5899 |
1583193600000 | 286.11 |
1583280000000 | 299 |
1583366400000 | 287.96 |
1583452800000 | 279.73 |
1583712000000 | 255.76 |
1583798400000 | 270.38 |
1583884800000 | 259.05 |
1583971200000 | 238.63 |
1584057600000 | 260.97 |
1584316800000 | 227.63 |
1584403200000 | 244.66 |
1584489600000 | 234.81 |
1584576000000 | 240.06 |
1584662400000 | 230.61 |
1584921600000 | 223.11 |
1585008000000 | 243.19 |
1585094400000 | 244.75 |
1585180800000 | 255.38 |
1585267200000 | 246.03 |
1585526400000 | 255.07 |
1585612800000 | 252.29 |
1585699200000 | 242.11 |
1585785600000 | 248.92 |
1585872000000 | 246.54 |
1586131200000 | 264.52 |
1586217600000 | 261.81 |
1586304000000 | 271.22 |
1586390400000 | 273.12 |
1586736000000 | 271.94 |
1586822400000 | 278.83 |
1586908800000 | 274.57 |
1586995200000 | 278.0299 |
1587081600000 | 284.2799 |
1587340800000 | 279.79 |
1587427200000 | 271.39 |
1587513600000 | 278.8399 |
1587600000000 | 278.54 |
1587686400000 | 283.16 |
1587945600000 | 286.88 |
1588032000000 | 285.13 |
1588118400000 | 292.45 |
1588204800000 | 287.25 |
1588291200000 | 277.71 |
1588550400000 | 281.8 |
1588636800000 | 286.77 |
1588723200000 | 286.66 |
1588809600000 | 291.0299 |
1588896000000 | 293.22 |
1589155200000 | 294.97 |
1589241600000 | 287.61 |
1589328000000 | 283.64 |
1589414400000 | 287.77 |
1589500800000 | 288.96 |
1589760000000 | 296.48 |
1589846400000 | 291.37 |
1589932800000 | 295.23 |
1590019200000 | 294.16 |
1590105600000 | 296.5299 |
1590364800000 | 296.45 |
1590451200000 | 296.97 |
1590537600000 | 301.31 |
1590624000000 | 298.35 |
1590710400000 | 298.49 |
1590969600000 | 299.39 |
1591056000000 | 300.63 |
1591142400000 | 303.29 |
1591228800000 | 298.56 |
1591315200000 | 306.87 |
1591574400000 | 310.67 |
1591660800000 | 307.35 |
1591747200000 | 306.47 |
1591833600000 | 287.98 |
1591920000000 | 295.15 |
1592179200000 | 297.29 |
1592265600000 | 303.9 |
1592352000000 | 303.5299 |
1592438400000 | 304.0899 |
1592524800000 | 303.72 |
1592784000000 | 304.17 |
1592870400000 | 303.29 |
1592956800000 | 297.05 |
1593043200000 | 302.33 |
1593129600000 | 295.5299 |
1593388800000 | 298.16 |
1593475200000 | 303.71 |
1593561600000 | 304.87 |
1593648000000 | 307.21 |
1593734400000 | 306.83 |
1593993600000 | 309.88 |
1594080000000 | 307.71 |
1594166400000 | 309.4 |
1594252800000 | 309.25 |
1594339200000 | 311.49 |
1594598400000 | 306.21 |
1594684800000 | 309.46 |
1594771200000 | 311.6 |
1594857600000 | 309.86 |
1594944000000 | 311.16 |
1595203200000 | 314.4 |
1595289600000 | 312.9 |
1595376000000 | 311.81 |
1595462400000 | 307.37 |
1595548800000 | 304.47 |
1595808000000 | 303.49 |
1595894400000 | 302.4 |
1595980800000 | 305.39 |
1596067200000 | 304.04 |
1596153600000 | 305.99 |
1596412800000 | 310.91 |
1596499200000 | 311.56 |
1596585600000 | 310.08 |
1596672000000 | 313.1 |
1596758400000 | 313.98 |
1597017600000 | 314.7 |
1597104000000 | 311.82 |
1597190400000 | 315.7 |
1597276800000 | 314.68 |
1597363200000 | 314.77 |
1597622400000 | 315.45 |
1597708800000 | 314.97 |
1597795200000 | 313.96 |
1597881600000 | 317.1 |
1597968000000 | 319.96 |
1598227200000 | 321.68 |
1598313600000 | 322.79 |
1598400000000 | 326.97 |
1598486400000 | 328.22 |
1598572800000 | 327.39 |
1598832000000 | 325.87 |
1598918400000 | 328.85 |
1599004800000 | 336.45 |
1599091200000 | 323.8 |
1599177600000 | 321.87 |
1599436800000 | 321.08 |
1599523200000 | 312.02 |
1599609600000 | 318.49 |
1599696000000 | 311.32 |
1599782400000 | 312.2 |
1600041600000 | 315.76 |
1600128000000 | 318.47 |
1600214400000 | 317.18 |
1600300800000 | 314.85 |
1600387200000 | 310.39 |
1600646400000 | 310.99 |
1600732800000 | 315.43 |
1600819200000 | 308.46 |
1600905600000 | 310.12 |
1600992000000 | 316.26 |
1601251200000 | 320.74 |
1601337600000 | 317.16 |
1601424000000 | 319.96 |
1601510400000 | 322.11 |
1601596800000 | 318.95 |
1601856000000 | 322.79 |
1601942400000 | 318.32 |
1602028800000 | 324.86 |
1602115200000 | 327.5899 |
1602201600000 | 328.97 |
1602460800000 | 334.5299 |
1602547200000 | 335.16 |
1602633600000 | 332.37 |
1602720000000 | 333.55 |
1602806400000 | 332.72 |
1603065600000 | 325.73 |
1603152000000 | 325.73 |
1603238400000 | 323.52 |
1603324800000 | 326.12 |
1603411200000 | 327.1 |
1603670400000 | 321.66 |
1603756800000 | 320.88 |
1603843200000 | 311.91 |
1603929600000 | 318.02 |
1604016000000 | 313.04 |
1604275200000 | 316.7799 |
1604361600000 | 320.12 |
1604448000000 | 328.92 |
1604534400000 | 332.5899 |
1604620800000 | 331.5 |
1604880000000 | 333.99 |
1604966400000 | 332.46 |
1605052800000 | 337.83 |
1605139200000 | 333.32 |
1605225600000 | 336.97 |
1605484800000 | 339.94 |
1605571200000 | 337.8 |
1605657600000 | 334.54 |
1605744000000 | 337.32 |
1605830400000 | 335.06 |
1606089600000 | 338.0899 |
1606176000000 | 341.5 |
1606262400000 | 340.91 |
1606348800000 | 340.87 |
1606435200000 | 340.95 |
1606694400000 | 339.71 |
1606780800000 | 341.08 |
1606867200000 | 340.04 |
1606953600000 | 337.72 |
1607040000000 | 341.25 |
1607299200000 | 341.4 |
1607385600000 | 343.16 |
1607472000000 | 340.31 |
1607558400000 | 339.31 |
1607644800000 | 339.4 |
1607904000000 | 338.22 |
1607990400000 | 341.77 |
1608076800000 | 341.8399 |
1608163200000 | 342.79 |
1608249600000 | 342.41 |
1608508800000 | 342.02 |
1608595200000 | 343.3 |
1608681600000 | 342.35 |
1608768000000 | 343.58 |
1609113600000 | 344.74 |
1609200000000 | 343.19 |
1609286400000 | 342.04 |
1609372800000 | 345.57 |
1609718400000 | 339.67 |
1609804800000 | 342.05 |
1609891200000 | 343.02 |
1609977600000 | 349.74 |
1610064000000 | 352.14 |
1610323200000 | 352.96 |
1610409600000 | 353.21 |
1610496000000 | 353.85 |
1610582400000 | 352.88 |
1610668800000 | 351.61 |
1610928000000 | 352.12 |
1611014400000 | 353.43 |
1611100800000 | 359.27 |
1611187200000 | 358.27 |
1611273600000 | 356.66 |
1611532800000 | 359.11 |
1611619200000 | 356.8399 |
1611705600000 | 349.52 |
1611792000000 | 352.46 |
1611878400000 | 345.17 |
1612137600000 | 353.0899 |
1612224000000 | 360.19 |
1612310400000 | 360.21 |
1612396800000 | 365.3399 |
1612483200000 | 365.57 |
1612742400000 | 367.73 |
1612828800000 | 366.07 |
1612915200000 | 365.05 |
1613001600000 | 366.01 |
1613088000000 | 368.22 |
1613347200000 | 367.81 |
1613433600000 | 367.64 |
1613520000000 | 369.64 |
1613606400000 | 366.73 |
1613692800000 | 364.73 |
1613952000000 | 360.3 |
1614038400000 | 359.64 |
1614124800000 | 364.16 |
1614211200000 | 351.76 |
1614297600000 | 353.52 |
1614556800000 | 364.81 |
1614643200000 | 360.88 |
1614729600000 | 354.37 |
1614816000000 | 349.86 |
1614902400000 | 360.08 |
1615161600000 | 358.42 |
1615248000000 | 364.24 |
1615334400000 | 365.47 |
1615420800000 | 368.42 |
1615507200000 | 369.14 |
1615766400000 | 372.5 |
1615852800000 | 372.51 |
1615939200000 | 373.22 |
1616025600000 | 365.9 |
1616112000000 | 366.5899 |
1616371200000 | 369.06 |
1616457600000 | 368.0899 |
1616544000000 | 366.26 |
1616630400000 | 369.44 |
1616716800000 | 375.05 |
1616976000000 | 375.12 |
1617062400000 | 375.2 |
1617148800000 | 376.67 |
1617235200000 | 381.37 |
1617580800000 | 385.2 |
1617667200000 | 383.94 |
1617753600000 | 382.32 |
1617840000000 | 384.7799 |
1617926400000 | 387.99 |
1618185600000 | 387.31 |
1618272000000 | 388.88 |
1618358400000 | 385.24 |
1618444800000 | 389.87 |
1618531200000 | 390.45 |
1618790400000 | 386.6 |
1618876800000 | 382.8 |
1618963200000 | 387.05 |
1619049600000 | 383.97 |
1619136000000 | 387.63 |
1619395200000 | 387.81 |
1619481600000 | 387.63 |
1619568000000 | 386.98 |
1619654400000 | 387.98 |
1619740800000 | 387.46 |
1620000000000 | 386.63 |
1620086400000 | 384.5899 |
1620172800000 | 385.2 |
1620259200000 | 385.71 |
1620345600000 | 386.13 |
1620604800000 | 380.6 |
1620691200000 | 378 |
1620777600000 | 372.13 |
1620864000000 | 376.11 |
1620950400000 | 380.46 |
1621209600000 | 378.88 |
1621296000000 | 373.8399 |
1621382400000 | 373.0899 |
1621468800000 | 377.76 |
1621555200000 | 378.15 |
1621814400000 | 381.22 |
1621900800000 | 379.82 |
1621987200000 | 381.5899 |
1622073600000 | 382.35 |
1622160000000 | 383.49 |
1622419200000 | 382.08 |
1622505600000 | 381.08 |
1622592000000 | 382.85 |
1622678400000 | 383.15 |
1622764800000 | 386.08 |
1623024000000 | 385.56 |
1623110400000 | 385.8 |
1623196800000 | 385.05 |
1623283200000 | 387.85 |
1623369600000 | 390.87 |
1623628800000 | 391.69 |
1623715200000 | 390.43 |
1623801600000 | 388.85 |
1623888000000 | 395.68 |
1623974400000 | 394.0299 |
1624233600000 | 397.13 |
1624320000000 | 400.19 |
1624406400000 | 398.46 |
1624492800000 | 401.56 |
1624579200000 | 401.8399 |
1624838400000 | 404.27 |
1624924800000 | 405.57 |
1625011200000 | 407.13 |
1625097600000 | 408.54 |
1625184000000 | 412.57 |
1625443200000 | 411.93 |
1625529600000 | 412.85 |
1625616000000 | 414.89 |
1625702400000 | 409.47 |
1625788800000 | 413.68 |
1626048000000 | 414.74 |
1626134400000 | 414.91 |
1626220800000 | 414.87 |
1626307200000 | 413.38 |
1626393600000 | 410.83 |
1626652800000 | 405.3 |
1626739200000 | 413.04 |
1626825600000 | 415.52 |
1626912000000 | 416.62 |
1626998400000 | 422.29 |
1627257600000 | 421.19 |
1627344000000 | 418.0899 |
1627430400000 | 419.11 |
1627516800000 | 417.5899 |
1627603200000 | 416.05 |
1627862400000 | 414.69 |
1627948800000 | 418.6 |
1628035200000 | 417.81 |
1628121600000 | 420.66 |
1628208000000 | 423.56 |
1628467200000 | 423.97 |
1628553600000 | 424.68 |
1628640000000 | 424.48 |
1628726400000 | 426.33 |
1628812800000 | 424.75 |
1629072000000 | 425.6 |
1629158400000 | 425.27 |
1629244800000 | 421.13 |
1629331200000 | 422.7 |
1629417600000 | 426.38 |
1629676800000 | 428.17 |
1629763200000 | 428.37 |
1629849600000 | 429.61 |
1629936000000 | 426.9 |
1630022400000 | 429.47 |
1630281600000 | 431.19 |
1630368000000 | 430.23 |
1630454400000 | 428.88 |
1630540800000 | 429.62 |
1630627200000 | 429.46 |
1630886400000 | 430.16 |
1630972800000 | 429.38 |
1631059200000 | 429.62 |
1631145600000 | 427.6 |
1631232000000 | 423.82 |
1631491200000 | 425.14 |
1631577600000 | 422.49 |
1631664000000 | 426.09 |
1631750400000 | 428.01 |
1631836800000 | 425.39 |
1632096000000 | 418.14 |
1632182400000 | 418.22 |
1632268800000 | 421.87 |
1632355200000 | 426.34 |
1632441600000 | 427.95 |
1632700800000 | 426.73 |
1632787200000 | 418.45 |
1632873600000 | 420.85 |
1632960000000 | 417.55 |
1633046400000 | 421.78 |
1633305600000 | 414.48 |
1633392000000 | 420.16 |
1633478400000 | 423.92 |
1633564800000 | 427.2 |
1633651200000 | 425.58 |
1633910400000 | 422.59 |
1633996800000 | 422.96 |
1634083200000 | 423.9 |
1634169600000 | 430.66 |
1634256000000 | 433.25 |
1634515200000 | 435.21 |
1634601600000 | 436.92 |
1634688000000 | 438.34 |
1634774400000 | 440.1 |
1634860800000 | 439.17 |
1635120000000 | 442.85 |
1635206400000 | 444.4 |
1635292800000 | 441.28 |
1635379200000 | 442.99 |
1635465600000 | 448.01 |
1635724800000 | 448.52 |
1635811200000 | 450.36 |
1635897600000 | 453.04 |
1635984000000 | 456.72 |
1636070400000 | 457.44 |
1636329600000 | 456.93 |
1636416000000 | 455.77 |
1636502400000 | 453.9 |
1636588800000 | 456.24 |
1636675200000 | 461.21 |
1636934400000 | 461.98 |
1637020800000 | 467.35 |
1637107200000 | 467.61 |
1637193600000 | 467.39 |
1637280000000 | 468.07 |
1637539200000 | 468.11 |
1637625600000 | 467.66 |
1637712000000 | 472.17 |
1637798400000 | 471.6 |
1637884800000 | 457.3 |
1638144000000 | 465.16 |
1638230400000 | 456.73 |
1638316800000 | 447.03 |
1638403200000 | 453.95 |
1638489600000 | 450.56 |
1638748800000 | 455.85 |
1638835200000 | 467.05 |
1638921600000 | 465.54 |
1639008000000 | 463.27 |
1639094400000 | 466.42 |
1639353600000 | 463.14 |
1639440000000 | 459.46 |
1639526400000 | 468.14 |
1639612800000 | 460.86 |
1639699200000 | 458.52 |
1639958400000 | 452.49 |
1640044800000 | 462.38 |
1640131200000 | 464.49 |
1640217600000 | 468.13 |
1640304000000 | 467.28 |
1640563200000 | 474.03 |
1640649600000 | 473.93 |
1640736000000 | 472.21 |
1640822400000 | 471.98 |
1640908800000 | 468.74 |
1641168000000 | 474.67 |
1641254400000 | 472.16 |
1641340800000 | 460.86 |
1641427200000 | 462 |
1641513600000 | 457.45 |
1641772800000 | 457.99 |
1641859200000 | 461.9 |
1641945600000 | 459.67 |
1642032000000 | 450.21 |
1642118400000 | 451.34 |
1642377600000 | 452.55 |
1642464000000 | 446.14 |
1642550400000 | 441.78 |
1642636800000 | 436.88 |
1642723200000 | 427.81 |
1642982400000 | 430.82 |
1643068800000 | 426.01 |
1643155200000 | 424.7 |
1643241600000 | 427.22 |
1643328000000 | 437.69 |
1643587200000 | 445.71 |
1643673600000 | 447.43 |
1643760000000 | 448.27 |
1643846400000 | 431.75 |
1643932800000 | 434.37 |
1644192000000 | 432.76 |
1644278400000 | 437.39 |
1644364800000 | 444.2 |
1644451200000 | 434.69 |
1644537600000 | 428.08 |
1644796800000 | 430.13 |
1644883200000 | 435.81 |
1644969600000 | 435.16 |
1645056000000 | 425.03 |
1645142400000 | 422.52 |
1645401600000 | 422.73 |
1645488000000 | 418.29 |
1645574400000 | 410.48 |
1645660800000 | 425.75 |
1645747200000 | 430.03 |
1646006400000 | 429.7 |
1646092800000 | 426.44 |
1646179200000 | 437.27 |
1646265600000 | 434.07 |
1646352000000 | 435.53 |
1646611200000 | 423.69 |
1646697600000 | 420.65 |
1646784000000 | 425.63 |
1646870400000 | 424.51 |
1646956800000 | 420.43 |
1647216000000 | 416.04 |
1647302400000 | 425.51 |
1647388800000 | 435.7 |
1647475200000 | 437.16 |
1647561600000 | 445.71 |
1647820800000 | 444.75 |
1647907200000 | 451.37 |
1647993600000 | 446.52 |
1648080000000 | 452.81 |
1648166400000 | 455.21 |
1648425600000 | 460 |
1648512000000 | 460.88 |
1648598400000 | 454.89 |
1648684800000 | 449.25 |
1648771200000 | 454.48 |
1649030400000 | 460.53 |
1649116800000 | 456.4 |
1649203200000 | 451.9 |
1649289600000 | 454.14 |
1649376000000 | 454.18 |
1649635200000 | 445.32 |
1649721600000 | 444.64 |
1649808000000 | 451.33 |
1649894400000 | 448.29 |
1650240000000 | 447.03 |
1650326400000 | 455.13 |
1650412800000 | 450.77 |
1650499200000 | 444.23 |
1650585600000 | 434.61 |
1650844800000 | 440.29 |
1650931200000 | 429.6 |
1651017600000 | 436.26 |
1651104000000 | 447.6 |
1651190400000 | 429.38 |
1651449600000 | 433.33 |
1651536000000 | 434.36 |
1651622400000 | 446.89 |
1651708800000 | 430.55 |
1651795200000 | 425.24 |
1652054400000 | 412.2799 |
1652140800000 | 413.1 |
1652227200000 | 405.14 |
1652313600000 | 410.55 |
1652400000000 | 422.29 |
1652659200000 | 419.51 |
1652745600000 | 422.7 |
1652832000000 | 405.93 |
1652918400000 | 401.55 |
1653004800000 | 402.98 |
1653264000000 | 405.94 |
1653350400000 | 399.49 |
1653436800000 | 405.5899 |
1653523200000 | 412.62 |
1653609600000 | 423.68 |
1653868800000 | 420.95 |
1653955200000 | 420.65 |
1654041600000 | 419.15 |
1654128000000 | 425.71 |
1654214400000 | 418.08 |
1654473600000 | 419.4 |
1654560000000 | 424.18 |
1654646400000 | 419.0899 |
1654732800000 | 411.92 |
1654819200000 | 403.91 |
1655078400000 | 391.71 |
1655164800000 | 390.99 |
1655251200000 | 397.15 |
1655337600000 | 380.54 |
1655424000000 | 383.24 |
1655683200000 | 380.37 |
1655769600000 | 388.75 |
1655856000000 | 387.25 |
1655942400000 | 394.12 |
1656028800000 | 405.65 |
1656288000000 | 402.32 |
1656374400000 | 396.7799 |
1656460800000 | 397.9 |
1656547200000 | 394.92 |
1656633600000 | 401.76 |
1656892800000 | 400.51 |
1656979200000 | 409.33 |
1657065600000 | 412.43 |
1657152000000 | 420.06 |
1657238400000 | 419.57 |
1657497600000 | 417.95 |
1657584000000 | 415.1 |
1657670400000 | 411.19 |
1657756800000 | 414.52 |
1657843200000 | 419.33 |
1658102400000 | 411.4 |
1658188800000 | 420.57 |
1658275200000 | 425.34 |
1658361600000 | 430.62 |
1658448000000 | 424.48 |
1658707200000 | 425.36 |
1658793600000 | 423.3 |
1658880000000 | 435.42 |
1658966400000 | 439.19 |
1659052800000 | 443.74 |
1659312000000 | 439.33 |
1659398400000 | 439.94 |
1659484800000 | 450.42 |
1659571200000 | 446.88 |
1659657600000 | 448.39 |
1659916800000 | 445.65 |
1660003200000 | 442.95 |
1660089600000 | 447.41 |
1660176000000 | 447.27 |
1660262400000 | 459.59 |
1660521600000 | 463.6 |
1660608000000 | 464.94 |
1660694400000 | 462.04 |
1660780800000 | 464.51 |
1660867200000 | 462.15 |
1661126400000 | 455.67 |
1661212800000 | 453.78 |
1661299200000 | 455.06 |
1661385600000 | 462.17 |
1661472000000 | 444.89 |
1661731200000 | 443.14 |
1661817600000 | 438.03 |
1661904000000 | 431.79 |
1661990400000 | 437.84 |
1662076800000 | 429.33 |
1662336000000 | 433.96 |
1662422400000 | 432.89 |
1662508800000 | 438.94 |
1662595200000 | 442.06 |
1662681600000 | 445.51 |
1662940800000 | 446.56 |
1663027200000 | 432.08 |
1663113600000 | 434.54 |
1663200000000 | 429.7 |
1663286400000 | 424.51 |
1663545600000 | 428.13 |
1663632000000 | 423.88 |
1663718400000 | 421.41 |
1663804800000 | 419.98 |
1663891200000 | 417.47 |
1664150400000 | 415.63 |
1664236800000 | 416.38 |
1664323200000 | 424.46 |
1664409600000 | 409.73 |
1664496000000 | 402.5299 |
1664755200000 | 411.97 |
1664841600000 | 419.1 |
1664928000000 | 422.79 |
1665014400000 | 419.4 |
1665100800000 | 409.15 |
1665360000000 | 409.07 |
1665446400000 | 405.64 |
1665532800000 | 405 |
1665619200000 | 414.52 |
1665705600000 | 402.79 |
1665964800000 | 411.4 |
1666051200000 | 414.45 |
1666137600000 | 413.99 |
1666224000000 | 408.66 |
1666310400000 | 420.32 |
1666569600000 | 421.39 |
1666656000000 | 425.51 |
1666742400000 | 418.86 |
1666828800000 | 418.4 |
1666915200000 | 430.3 |
1667174400000 | 429.98 |
1667260800000 | 428.86 |
1667347200000 | 417.55 |
1667433600000 | 417.97 |
1667520000000 | 417.27 |
1667779200000 | 416.8399 |
1667865600000 | 416.37 |
1667952000000 | 408.83 |
1668038400000 | 426.1 |
1668124800000 | 424.83 |
1668384000000 | 420.65 |
1668470400000 | 423.05 |
1668556800000 | 417.47 |
1668643200000 | 418.95 |
1668729600000 | 419.47 |
1668988800000 | 422.4 |
1669075200000 | 426.36 |
1669161600000 | 425.32 |
1669248000000 | 423.89 |
1669334400000 | 423.78 |
1669593600000 | 417.5299 |
1669680000000 | 418.3399 |
1669766400000 | 434.45 |
1669852800000 | 426.49 |
1669939200000 | 426.32 |
1670198400000 | 415.97 |
1670284800000 | 410.75 |
1670371200000 | 410.15 |
1670457600000 | 412 |
1670544000000 | 409.1 |
1670803200000 | 415.87 |
1670889600000 | 414.45 |
1670976000000 | 411.5899 |
1671062400000 | 400.92 |
1671148800000 | 397.6 |
1671408000000 | 395.16 |
1671494400000 | 393.36 |
1671580800000 | 400.3 |
1671667200000 | 394.81 |
1671753600000 | 396.39 |
1672012800000 | 396.39 |
1672099200000 | 393.22 |
1672185600000 | 389.6 |
1672272000000 | 394.93 |
1672358400000 | 393.74 |
1672617600000 | 393.74 |
1672704000000 | 396.2799 |
1672790400000 | 397.64 |
1672876800000 | 395.97 |
1672963200000 | 401.91 |
1673222400000 | 396.7799 |
1673308800000 | 400.23 |
1673395200000 | 404.56 |
1673481600000 | 404.2 |
1673568000000 | 405.21 |
1673827200000 | 405.36 |
1673913600000 | 405.79 |
1674000000000 | 398.41 |
1674086400000 | 396.64 |
1674172800000 | 402.8 |
1674432000000 | 406.61 |
1674518400000 | 405.8 |
1674604800000 | 404.82 |
1674691200000 | 411.41 |
1674777600000 | 413.15 |
1675036800000 | 406.25 |
1675123200000 | 412.69 |
1675209600000 | 414.96 |
1675296000000 | 420.73 |
1675382400000 | 419.39 |
1675641600000 | 421.48 |
1675728000000 | 428.44 |
1675814400000 | 422.92 |
1675900800000 | 417.85 |
1675987200000 | 421.79 |
1676246400000 | 425.11 |
1676332800000 | 425.48 |
1676419200000 | 428.91 |
1676505600000 | 422.84 |
1676592000000 | 421.59 |
1676851200000 | 420.65 |
1676937600000 | 412.2 |
1677024000000 | 413.87 |
1677110400000 | 417.49 |
1677196800000 | 414.98 |
1677456000000 | 414.11 |
1677542400000 | 412.8399 |
1677628800000 | 408.19 |
1677715200000 | 413.5899 |
1677801600000 | 421.01 |
1678060800000 | 417.9 |
1678147200000 | 415.22 |
1678233600000 | 417.14 |
1678320000000 | 408.64 |
1678406400000 | 397.8399 |
1678665600000 | 395.83 |
1678752000000 | 403.0299 |
1678838400000 | 407.43 |
1678924800000 | 411.42 |
1679011200000 | 405.85 |
1679270400000 | 406.15 |
1679356800000 | 409.71 |
1679443200000 | 402.3 |
1679529600000 | 400.2799 |
1679616000000 | 407.07 |
1679875200000 | 406.7799 |
1679961600000 | 403.83 |
1680048000000 | 409.95 |
1680134400000 | 409.55 |
1680220800000 | 417.72 |
1680480000000 | 417.38 |
1680566400000 | 411.97 |
1680652800000 | 412.45 |
1680739200000 | 413.48 |
1681084800000 | 417.13 |
1681171200000 | 414.21 |
1681257600000 | 409.81 |
1681344000000 | 412.97 |
1681430400000 | 413.6 |
1681689600000 | 418.67 |
1681776000000 | 417.21 |
1681862400000 | 417.31 |
1681948800000 | 413.96 |
1682035200000 | 414.6 |
1682294400000 | 412.41 |
1682380800000 | 407.43 |
1682467200000 | 404.1 |
1682553600000 | 413.3399 |
1682640000000 | 415.64 |
1682899200000 | 417.86 |
1682985600000 | 413.58 |
1683072000000 | 408.17 |
1683158400000 | 407.65 |
1683244800000 | 415.19 |
1683504000000 | 415.23 |
1683590400000 | 415.41 |
1683676800000 | 416.97 |
1683763200000 | 418.3399 |
1683849600000 | 419.65 |
1684108800000 | 420.96 |
1684195200000 | 418.22 |
1684281600000 | 425.02 |
1684368000000 | 431.52 |
1684454400000 | 429.95 |
1684713600000 | 429.66 |
1684800000000 | 425.42 |
1684886400000 | 423.06 |
1684972800000 | 428.66 |
1685059200000 | 436.02 |
1685318400000 | 435.88 |
1685404800000 | 435.4 |
1685491200000 | 435.79 |
1685577600000 | 437.55 |
1685664000000 | 443.99 |
1685923200000 | 443.84 |
1686009600000 | 445.44 |
1686096000000 | 441.94 |
1686182400000 | 442.48 |
1686268800000 | 443.84 |
1686528000000 | 449.07 |
1686614400000 | 450.06 |
1686700800000 | 448.82 |
1686787200000 | 452.22 |
1686873600000 | 449.81 |
1687132800000 | 449.85 |
1687219200000 | 448.93 |
1687305600000 | 443.84 |
1687392000000 | 445.81 |
1687478400000 | 445.52 |
1687737600000 | 442.07 |
1687824000000 | 446.03 |
1687910400000 | 448.01 |
1687996800000 | 450.07 |
1688083200000 | 454.93 |
1688342400000 | 455.56 |
1688428800000 | 455.75 |
1688515200000 | 455.91 |
1688601600000 | 452.52 |
1688688000000 | 447.83 |
1688947200000 | 448.04 |
1689033600000 | 450.48 |
1689120000000 | 448.57 |
1689206400000 | 449.85 |
1689292800000 | 447.95 |
1689552000000 | 450.49 |
1689638400000 | 453.98 |
1689724800000 | 457.11 |
1689811200000 | 454.71 |
1689897600000 | 456.19 |
1690156800000 | 459.05 |
1690243200000 | 461.99 |
1690329600000 | 460.39 |
1690416000000 | 460.41 |
1690502400000 | 463.63 |
1690761600000 | 464.76 |
1690848000000 | 465.58 |
1690934400000 | 460.85 |
1691020800000 | 459.42 |
1691107200000 | 453.26 |
1691366400000 | 457.88 |
1691452800000 | 457.84 |
1691539200000 | 452.6 |
1691625600000 | 451.51 |
1691712000000 | 452.55 |
1691971200000 | 458.36 |
1692057600000 | 451.91 |
1692144000000 | 449.76 |
1692230400000 | 446.36 |
1692316800000 | 446.97 |
1692576000000 | 450.05 |
1692662400000 | 450.36 |
1692748800000 | 455.92 |
1692835200000 | 449.68 |
1692921600000 | 455.73 |
1693180800000 | 457 |
1693267200000 | 463.17 |
1693353600000 | 460.86 |
1693440000000 | 463.77 |
1693526400000 | 466.57 |
1693785600000 | 467.52 |
1693872000000 | 469.18 |
1693958400000 | 465.83 |
1694044800000 | 464.5 |
1694131200000 | 464.53 |
1694390400000 | 467.04 |
1694476800000 | 465.05 |
1694563200000 | 464.53 |
1694649600000 | 471.36 |
1694736000000 | 465.29 |
1694995200000 | 464.86 |
1695081600000 | 463.23 |
1695168000000 | 457.73 |
1695254400000 | 452.48 |
1695340800000 | 451.86 |
1695600000000 | 457.06 |
1695686400000 | 449.95 |
1695772800000 | 452.81 |
1695859200000 | 453.71 |
1695945600000 | 452 |
1696204800000 | 456.53 |
1696291200000 | 450.57 |
1696377600000 | 454.27 |
1696464000000 | 452.19 |
1696550400000 | 457.6 |
1696809600000 | 459.45 |
1696896000000 | 459.87 |
1696982400000 | 460.85 |
1697068800000 | 460.98 |
1697155200000 | 460.09 |
1697414400000 | 463.25 |
1697500800000 | 461.77 |
1697587200000 | 456.62 |
1697673600000 | 451.3 |
1697760000000 | 444.7 |
1698019200000 | 442.44 |
1698105600000 | 447.07 |
1698192000000 | 441.03 |
1698278400000 | 437.33 |
1698364800000 | 434.26 |
1698624000000 | 437.91 |
1698710400000 | 442.9 |
1698796800000 | 449.31 |
1698883200000 | 454.49 |
1698969600000 | 454.35 |
1699228800000 | 454.97 |
1699315200000 | 459.61 |
1699401600000 | 459.37 |
1699488000000 | 454.98 |
1699574400000 | 464.41 |
1699833600000 | 463.2 |
1699920000000 | 466.22 |
1700006400000 | 465.66 |
1700092800000 | 465.73 |
1700179200000 | 465.86 |
1700438400000 | 467.46 |
1700524800000 | 466.54 |
1700611200000 | 471.4 |
1700697600000 | 469.52 |
1700784000000 | 468.55 |
1701043200000 | 468.1 |
1701129600000 | 466.51 |
1701216000000 | 466.9 |
1701302400000 | 471.53 |
1701388800000 | 477.8 |
1701648000000 | 475.9 |
1701734400000 | 476.44 |
1701820800000 | 475.15 |
1701907200000 | 479.27 |
1701993600000 | 482.18 |
1702252800000 | 485.3 |
1702339200000 | 486.32 |
1702425600000 | 492.4 |
1702512000000 | 484.9 |
1702598400000 | 488.61 |
1702857600000 | 490.72 |
1702944000000 | 490.36 |
1703030400000 | 483.48 |
1703116800000 | 487.98 |
1703203200000 | 487.69 |
1703548800000 | 489.15 |
1703635200000 | 486.65 |
1703721600000 | 486.96 |
1703808000000 | 488 |
1704153600000 | 488.68 |
1704240000000 | 485.8 |
1704326400000 | 482.38 |
1704412800000 | 482.3 |
1704672000000 | 490.41 |
1704758400000 | 492.35 |
1704844800000 | 493.32 |
1704931200000 | 494.32 |
1705017600000 | 493.73 |
1705276800000 | 494.4 |
1705363200000 | 496.43 |
1705449600000 | 494.9 |
1705536000000 | 499.36 |
1705622400000 | 504.48 |
1705881600000 | 505.71 |
1705968000000 | 509.61 |
1706054400000 | 506.57 |
1706140800000 | 511.97 |
1706227200000 | 509.93 |
1706486400000 | 517.47 |
1706572800000 | 514.98 |
1706659200000 | 505.69 |
1706745600000 | 513.96 |
1706832000000 | 521.69 |
1707091200000 | 523.69 |
1707177600000 | 523.95 |
1707264000000 | 528.01 |
1707350400000 | 528.45 |
1707436800000 | 530.84 |
1707696000000 | 530.8 |
1707782400000 | 525.71 |
1707868800000 | 531.32 |
1707955200000 | 532.16 |
1708041600000 | 529.02 |
1708300800000 | 529.22 |
1708387200000 | 522.75 |
1708473600000 | 523.41 |
1708560000000 | 535.42 |
1708646400000 | 534.96 |
1708905600000 | 532.33 |
1708992000000 | 533.36 |
1709078400000 | 533.08 |
1709164800000 | 536.67 |
1709251200000 | 540.98 |
1709510400000 | 539.14 |
1709596800000 | 532.36 |
1709683200000 | 533.57 |
1709769600000 | 538.33 |
1709856000000 | 532.58 |
1710115200000 | 533.04 |
1710201600000 | 540.1799 |
1710288000000 | 537.42 |
1710374400000 | 538.21 |
1710460800000 | 534.26 |
1710720000000 | 537.48 |
1710806400000 | 541.78 |
1710892800000 | 547.3099 |
1710979200000 | 549.01 |
1711065600000 | 550.39 |
1711324800000 | 547.52 |
1711411200000 | 546.54 |
1711497600000 | 551.1 |
1711584000000 | 552.38 |
1711929600000 | 553.77 |
1712016000000 | 548.22 |
1712102400000 | 546.17 |
1712188800000 | 537.01 |
1712275200000 | 545.86 |
1712534400000 | 543.74 |
1712620800000 | 544.16 |
1712707200000 | 544.1 |
1712793600000 | 551.21 |
1712880000000 | 546.69 |
1713139200000 | 539.76 |
1713225600000 | 538.74 |
1713312000000 | 534.62 |
1713398400000 | 532.0599 |
1713484800000 | 525.3 |
1713744000000 | 531.25 |
1713830400000 | 535.67 |
1713916800000 | 536.13 |
1714003200000 | 532.55 |
1714089600000 | 539.65 |
1714348800000 | 539.86 |
1714435200000 | 532.12 |
1714521600000 | 530.53 |
1714608000000 | 535.52 |
1714694400000 | 538.88 |
1714953600000 | 544.36 |
1715040000000 | 544.69 |
1715126400000 | 545.76 |
1715212800000 | 546.82 |
1715299200000 | 548.47 |
1715558400000 | 546.3 |
1715644800000 | 548.1 |
1715731200000 | 553.66 |
1715817600000 | 551.65 |
1715904000000 | 551.69 |
1716163200000 | 553.21 |
1716249600000 | 554.74 |
1716336000000 | 554.85 |
1716422400000 | 551.77 |
1716508800000 | 554.7 |
1716768000000 | 554.0599 |
1716854400000 | 553.47 |
1716940800000 | 552.62 |
1717027200000 | 547.23 |
1717113600000 | 549.8099 |
1717372800000 | 550.1 |
1717459200000 | 550.77 |
1717545600000 | 558.82 |
1717632000000 | 558.0599 |
1717718400000 | 561.05 |
1717977600000 | 566.9299 |
1718064000000 | 569.41 |
1718150400000 | 568.47 |
1718236800000 | 574.28 |
1718323200000 | 578.9299 |
1718582400000 | 582.17 |
1718668800000 | 582.5 |
1718755200000 | 581.96 |
1718841600000 | 581.29 |
1718928000000 | 582.38 |
1719187200000 | 577.08 |
1719273600000 | 581.4299 |
1719360000000 | 583.65 |
1719446400000 | 582.67 |
1719532800000 | 580.02 |
1719792000000 | 581.22 |
1719878400000 | 584.11 |
1719964800000 | 584.02 |
1720051200000 | 583.83 |
1720137600000 | 586.49 |
1720396800000 | 586.86 |
1720483200000 | 588.3099 |
1720569600000 | 593.8099 |
1720656000000 | 584.97 |
1720742400000 | 586.92 |
1721001600000 | 587.98 |
1721088000000 | 593.7 |
1721174400000 | 580.95 |
1721260800000 | 577.05 |
1721347200000 | 574.72 |
1721606400000 | 581.55 |
1721692800000 | 582.8099 |
1721779200000 | 567.67 |
1721865600000 | 564.4299 |
1721952000000 | 570.84 |
1722211200000 | 573.34 |
1722297600000 | 569.99 |
1722384000000 | 579.08 |
1722470400000 | 571.87 |
1722556800000 | 554.1 |
1722816000000 | 534.54 |
1722902400000 | 542.8 |
1722988800000 | 538.03 |
1723075200000 | 552.66 |
1723161600000 | 554.7 |
1723420800000 | 554.38 |
1723507200000 | 563.38 |
1723593600000 | 561.79 |
1723680000000 | 574.47 |
1723766400000 | 575.16 |
1724025600000 | 577.05 |
1724112000000 | 573.69 |
1724198400000 | 575.92 |
1724284800000 | 570.52 |
1724371200000 | 574.12 |
1724630400000 | 571.77 |
1724716800000 | 573.33 |
1724803200000 | 571.2 |
1724889600000 | 574.01 |
1724976000000 | 580.27 |
1725235200000 | 580.25 |
1725321600000 | 568.7 |
1725408000000 | 565.1 |
1725494400000 | 564.44 |
1725580800000 | 552.53 |
1725840000000 | 563.3099 |
1725926400000 | 567.97 |
1726012800000 | 575.52 |
1726099200000 | 578.5 |
1726185600000 | 579.1 |
1726444800000 | 577.71 |
1726531200000 | 577.58 |
1726617600000 | 576.21 |
1726704000000 | 586.23 |
1726790400000 | 584.14 |
1727049600000 | 586.26 |
1727136000000 | 586.97 |
1727222400000 | 585.12 |
1727308800000 | 588 |
1727395200000 | 585.84 |
1727654400000 | 589.08 |
1727740800000 | 586.91 |
1727827200000 | 589.26 |
1727913600000 | 589.24 |
1728000000000 | 597.37 |
1728259200000 | 591.42 |
1728345600000 | 598.39 |
1728432000000 | 604.5 |
1728518400000 | 604.88 |
1728604800000 | 607.23 |
1728864000000 | 613.7 |
1728950400000 | 609.4299 |
1729036800000 | 613.39 |
1729123200000 | 616.44 |
1729209600000 | 617.53 |
1729468800000 | 617.73 |
1729555200000 | 618.6799 |
1729641600000 | 614.41 |
1729728000000 | 614.9299 |
1729814400000 | 613.01 |
1730073600000 | 615.5599 |
1730160000000 | 618.16 |
1730246400000 | 611.85 |
1730332800000 | 599.85 |
STOXX USA 500 ESG-X | STOXX USA 500 | |
---|---|---|
2017 | 6.6277056057519 | 6.6226095949695 |
2018 | 0.26876051536131 | -0.3938432069412 |
2019 | 34.990687558623 | 33.849871305764 |
2020 | 13.802009166457 | 11.449434696066 |
2021 | 35.802312103352 | 35.366210616064 |
2022 | -16.056870443543 | -14.954715108937 |
2023 | 24.146032674344 | 22.467937151654 |
2024 | 28.050773449923 | 28.084214151107 |
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 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 | Free-float market cap |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
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. |
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
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG-X
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.