Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
- Current
- July 2024
- May 2024
- March 2024
- January 2024
- December 2023
- October 2023
- August 2023
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG-X
Index Description
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in controversial weapons, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
Key facts
- ESG screened versions of STOXX Benchmark Indices
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks
- Screening provided by award-winning ESG data provider Sustainalytics
- Transparent free-float market-cap weighting scheme
- Low tracking error with similar risk-return profile compared to their underlying indices
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 500 ESG-X | 39,211.8 | 37,658.7 | 84.8 | 33.4 | 2,954.9 | 10.0 | 7.8 | 0.0 | 3.6 |
STOXX USA 500 | 42,617.9 | 41,021.3 | 82.0 | 33.3 | 2,954.9 | 9.6 | 7.2 | 0.0 | 3.0 |
Supersector weighting (top 10)
Technology | 36.5 |
---|---|
Health Care | 13.3 |
Industrial Goods and Services | 10.3 |
Retail | 7.8 |
Financial Services | 3.5 |
Banks | 3.1 |
Food, Beverage and Tobacco | 2.6 |
Telecommunications | 2.5 |
Real Estate | 2.5 |
Travel and Leisure | 2.4 |
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 | 1.9 | 1.9 | 22.6 | 31.0 | 96.8 | N/A | N/A | 22.8 | 9.4 | 14.6 |
STOXX USA 500 | 1.7 | 1.7 | 21.0 | 30.4 | 90.2 | N/A | N/A | 21.2 | 9.3 | 13.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 500 ESG-X | N/A | N/A | 13.2 | 18.3 | 21.8 | N/A | N/A | 1.4 | 0.4 | 0.6 |
STOXX USA 500 | N/A | N/A | 12.8 | 17.9 | 21.5 | N/A | N/A | 1.3 | 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 | 0.8 | 0.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 500 ESG-X | 1.1 | 1.1 | 1.0 | 1.0 | 1.0 | 2.2 | 2.2 | 1.3 | 0.3 | 0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of January 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 | 28.6 | 22.3 | 26.5 | 26.5 | 5.2 | 1.3 | 2.9 | 26.6 |
STOXX USA 500 | 26.8 | 21.6 | 24.7 | 24.7 | 4.7 | 1.3 | 2.8 | 25.8 |
Performance and annual returns
STOXX USA 500 ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.72 |
1332288000000 | 99.57 |
1332374400000 | 98.86 |
1332460800000 | 99.17 |
1332720000000 | 100.54 |
1332806400000 | 100.24 |
1332892800000 | 99.78 |
1332979200000 | 99.62 |
1333065600000 | 99.99 |
1333324800000 | 100.74 |
1333411200000 | 100.39 |
1333497600000 | 99.32 |
1333584000000 | 99.34 |
1333929600000 | 98.23 |
1334016000000 | 95.44 |
1334102400000 | 96.21 |
1334188800000 | 97.53 |
1334275200000 | 96.3 |
1334534400000 | 96.19 |
1334620800000 | 97.68 |
1334707200000 | 97.3 |
1334793600000 | 96.74 |
1334880000000 | 96.8 |
1335139200000 | 96 |
1335225600000 | 96.35 |
1335312000000 | 97.77 |
1335398400000 | 98.39 |
1335484800000 | 98.61 |
1335744000000 | 98.16 |
1335830400000 | 98.7 |
1335916800000 | 98.48 |
1336003200000 | 97.65 |
1336089600000 | 96.02 |
1336348800000 | 96.08 |
1336435200000 | 95.67 |
1336521600000 | 95.08 |
1336608000000 | 95.3 |
1336694400000 | 94.99 |
1336953600000 | 93.89 |
1337040000000 | 93.39 |
1337126400000 | 92.99 |
1337212800000 | 91.46 |
1337299200000 | 90.72 |
1337558400000 | 92.26 |
1337644800000 | 92.31 |
1337731200000 | 92.48 |
1337817600000 | 92.59 |
1337904000000 | 92.39 |
1338163200000 | 92.39 |
1338249600000 | 93.46 |
1338336000000 | 92.12 |
1338422400000 | 91.87 |
1338508800000 | 89.48 |
1338768000000 | 89.48 |
1338854400000 | 90.07 |
1338940800000 | 92.15 |
1339027200000 | 92.08 |
1339113600000 | 92.81 |
1339372800000 | 91.58 |
1339459200000 | 92.66 |
1339545600000 | 91.99 |
1339632000000 | 92.94 |
1339718400000 | 93.89 |
1339977600000 | 94.07 |
1340064000000 | 95.03 |
1340150400000 | 94.89 |
1340236800000 | 92.75 |
1340323200000 | 93.48 |
1340582400000 | 91.93 |
1340668800000 | 92.37 |
1340755200000 | 93.13 |
1340841600000 | 92.84 |
1340928000000 | 95.22 |
1341187200000 | 95.43 |
1341273600000 | 96.04 |
1341360000000 | 96.04 |
1341446400000 | 95.6 |
1341532800000 | 94.67 |
1341792000000 | 94.49 |
1341878400000 | 93.67 |
1341964800000 | 93.64 |
1342051200000 | 93.17 |
1342137600000 | 94.73 |
1342396800000 | 94.51 |
1342483200000 | 95.25 |
1342569600000 | 95.91 |
1342656000000 | 96.19 |
1342742400000 | 95.18 |
1343001600000 | 94.3 |
1343088000000 | 93.45 |
1343174400000 | 93.47 |
1343260800000 | 95 |
1343347200000 | 96.88 |
1343606400000 | 96.79 |
1343692800000 | 96.37 |
1343779200000 | 96.07 |
1343865600000 | 95.38 |
1343952000000 | 97.24 |
1344211200000 | 97.49 |
1344297600000 | 98.06 |
1344384000000 | 98.11 |
1344470400000 | 98.18 |
1344556800000 | 98.37 |
1344816000000 | 98.26 |
1344902400000 | 98.26 |
1344988800000 | 98.43 |
1345075200000 | 99.21 |
1345161600000 | 99.42 |
1345420800000 | 99.41 |
1345507200000 | 99.1 |
1345593600000 | 99.15 |
1345680000000 | 98.42 |
1345766400000 | 99.04 |
1346025600000 | 99 |
1346112000000 | 98.91 |
1346198400000 | 99.02 |
1346284800000 | 98.26 |
1346371200000 | 98.79 |
1346630400000 | 98.79 |
1346716800000 | 98.68 |
1346803200000 | 98.6 |
1346889600000 | 100.66 |
1346976000000 | 101.09 |
1347235200000 | 100.44 |
1347321600000 | 100.75 |
1347408000000 | 101.03 |
1347494400000 | 102.62 |
1347580800000 | 103.1 |
1347840000000 | 102.75 |
1347926400000 | 102.62 |
1348012800000 | 102.74 |
1348099200000 | 102.62 |
1348185600000 | 102.63 |
1348444800000 | 102.38 |
1348531200000 | 101.31 |
1348617600000 | 100.68 |
1348704000000 | 101.73 |
1348790400000 | 101.27 |
1349049600000 | 101.52 |
1349136000000 | 101.59 |
1349222400000 | 102.03 |
1349308800000 | 102.75 |
1349395200000 | 102.68 |
1349654400000 | 102.3 |
1349740800000 | 101.25 |
1349827200000 | 100.69 |
1349913600000 | 100.71 |
1350000000000 | 100.38 |
1350259200000 | 101.19 |
1350345600000 | 102.24 |
1350432000000 | 102.62 |
1350518400000 | 102.41 |
1350604800000 | 100.63 |
1350864000000 | 100.67 |
1350950400000 | 99.27 |
1351036800000 | 98.98 |
1351123200000 | 99.23 |
1351209600000 | 99.16 |
1351468800000 | 99.16 |
1351555200000 | 99.16 |
1351641600000 | 99.21 |
1351728000000 | 100.39 |
1351814400000 | 99.5 |
1352073600000 | 99.74 |
1352160000000 | 100.51 |
1352246400000 | 98.18 |
1352332800000 | 96.95 |
1352419200000 | 97.12 |
1352678400000 | 97.16 |
1352764800000 | 96.76 |
1352851200000 | 95.44 |
1352937600000 | 95.32 |
1353024000000 | 95.8 |
1353283200000 | 97.72 |
1353369600000 | 97.81 |
1353456000000 | 98.03 |
1353542400000 | 98.03 |
1353628800000 | 99.31 |
1353888000000 | 99.11 |
1353974400000 | 98.6 |
1354060800000 | 99.34 |
1354147200000 | 99.8 |
1354233600000 | 99.77 |
1354492800000 | 99.32 |
1354579200000 | 99.14 |
1354665600000 | 99.36 |
1354752000000 | 99.74 |
1354838400000 | 100.01 |
1355097600000 | 100.06 |
1355184000000 | 100.8 |
1355270400000 | 100.83 |
1355356800000 | 100.19 |
1355443200000 | 99.78 |
1355702400000 | 100.98 |
1355788800000 | 102.18 |
1355875200000 | 101.44 |
1355961600000 | 102.01 |
1356048000000 | 101.07 |
1356307200000 | 100.84 |
1356480000000 | 100.29 |
1356566400000 | 99.69 |
1356652800000 | 98.63 |
1356912000000 | 100.32 |
1357084800000 | 102.89 |
1357171200000 | 102.68 |
1357257600000 | 103.18 |
1357516800000 | 102.91 |
1357603200000 | 102.65 |
1357689600000 | 102.98 |
1357776000000 | 103.73 |
1357862400000 | 103.71 |
1358121600000 | 103.58 |
1358208000000 | 103.65 |
1358294400000 | 103.69 |
1358380800000 | 104.27 |
1358467200000 | 104.57 |
1358726400000 | 104.57 |
1358812800000 | 105.07 |
1358899200000 | 105.24 |
1358985600000 | 105.22 |
1359072000000 | 105.84 |
1359331200000 | 105.69 |
1359417600000 | 106.16 |
1359504000000 | 105.78 |
1359590400000 | 105.54 |
1359676800000 | 106.59 |
1359936000000 | 105.34 |
1360022400000 | 106.47 |
1360108800000 | 106.52 |
1360195200000 | 106.32 |
1360281600000 | 106.97 |
1360540800000 | 106.91 |
1360627200000 | 107.07 |
1360713600000 | 107.16 |
1360800000000 | 107.24 |
1360886400000 | 107.09 |
1361145600000 | 107.09 |
1361232000000 | 107.85 |
1361318400000 | 106.43 |
1361404800000 | 105.66 |
1361491200000 | 106.66 |
1361750400000 | 104.74 |
1361836800000 | 105.41 |
1361923200000 | 106.79 |
1362009600000 | 106.71 |
1362096000000 | 106.97 |
1362355200000 | 107.47 |
1362441600000 | 108.53 |
1362528000000 | 108.66 |
1362614400000 | 108.86 |
1362700800000 | 109.35 |
1362960000000 | 109.7 |
1363046400000 | 109.45 |
1363132800000 | 109.58 |
1363219200000 | 110.2 |
1363305600000 | 110 |
1363564800000 | 109.41 |
1363651200000 | 109.13 |
1363737600000 | 109.86 |
1363824000000 | 108.92 |
1363910400000 | 109.71 |
1364169600000 | 109.32 |
1364256000000 | 110.19 |
1364342400000 | 110.16 |
1364428800000 | 110.58 |
1364774400000 | 110.18 |
1364860800000 | 110.26 |
1364947200000 | 109.05 |
1365033600000 | 109.49 |
1365120000000 | 109.01 |
1365379200000 | 109.68 |
1365465600000 | 110.06 |
1365552000000 | 111.49 |
1365638400000 | 111.88 |
1365724800000 | 111.54 |
1365984000000 | 108.99 |
1366070400000 | 110.59 |
1366156800000 | 109.01 |
1366243200000 | 108.29 |
1366329600000 | 109.26 |
1366588800000 | 109.8 |
1366675200000 | 110.97 |
1366761600000 | 110.93 |
1366848000000 | 111.35 |
1366934400000 | 111.11 |
1367193600000 | 111.94 |
1367280000000 | 112.29 |
1367366400000 | 111.2 |
1367452800000 | 112.26 |
1367539200000 | 113.44 |
1367798400000 | 113.71 |
1367884800000 | 114.31 |
1367971200000 | 114.85 |
1368057600000 | 114.44 |
1368144000000 | 114.95 |
1368403200000 | 114.99 |
1368489600000 | 116.17 |
1368576000000 | 116.78 |
1368662400000 | 116.23 |
1368748800000 | 117.12 |
1369008000000 | 117.31 |
1369094400000 | 117.54 |
1369180800000 | 116.56 |
1369267200000 | 116.21 |
1369353600000 | 116.16 |
1369612800000 | 116.16 |
1369699200000 | 116.93 |
1369785600000 | 116.14 |
1369872000000 | 116.58 |
1369958400000 | 114.9 |
1370217600000 | 115.53 |
1370304000000 | 114.9 |
1370390400000 | 113.34 |
1370476800000 | 114.34 |
1370563200000 | 115.82 |
1370822400000 | 115.82 |
1370908800000 | 114.62 |
1370995200000 | 113.65 |
1371081600000 | 115.35 |
1371168000000 | 114.69 |
1371427200000 | 115.57 |
1371513600000 | 116.49 |
1371600000000 | 114.92 |
1371686400000 | 112.05 |
1371772800000 | 112.25 |
1372032000000 | 110.86 |
1372118400000 | 111.95 |
1372204800000 | 113.04 |
1372291200000 | 113.78 |
1372377600000 | 113.3 |
1372636800000 | 113.94 |
1372723200000 | 113.92 |
1372809600000 | 114.01 |
1372896000000 | 114.01 |
1372982400000 | 115.16 |
1373241600000 | 115.74 |
1373328000000 | 116.58 |
1373414400000 | 116.61 |
1373500800000 | 118.21 |
1373587200000 | 118.64 |
1373846400000 | 118.76 |
1373932800000 | 118.28 |
1374019200000 | 118.65 |
1374105600000 | 119.2 |
1374192000000 | 119.36 |
1374451200000 | 119.63 |
1374537600000 | 119.39 |
1374624000000 | 119.01 |
1374710400000 | 119.4 |
1374796800000 | 119.5 |
1375056000000 | 119.09 |
1375142400000 | 119.21 |
1375228800000 | 119.2 |
1375315200000 | 120.73 |
1375401600000 | 120.92 |
1375660800000 | 120.78 |
1375747200000 | 120.09 |
1375833600000 | 119.64 |
1375920000000 | 120.09 |
1376006400000 | 119.71 |
1376265600000 | 119.6 |
1376352000000 | 119.91 |
1376438400000 | 119.3 |
1376524800000 | 117.6 |
1376611200000 | 117.23 |
1376870400000 | 116.59 |
1376956800000 | 117.1 |
1377043200000 | 116.47 |
1377129600000 | 117.49 |
1377216000000 | 117.99 |
1377475200000 | 117.57 |
1377561600000 | 115.61 |
1377648000000 | 115.95 |
1377734400000 | 116.26 |
1377820800000 | 115.89 |
1378080000000 | 115.89 |
1378166400000 | 116.39 |
1378252800000 | 117.38 |
1378339200000 | 117.54 |
1378425600000 | 117.57 |
1378684800000 | 118.78 |
1378771200000 | 119.66 |
1378857600000 | 120.03 |
1378944000000 | 119.65 |
1379030400000 | 119.93 |
1379289600000 | 120.54 |
1379376000000 | 121.06 |
1379462400000 | 122.49 |
1379548800000 | 122.29 |
1379635200000 | 121.44 |
1379894400000 | 120.81 |
1379980800000 | 120.55 |
1380067200000 | 120.26 |
1380153600000 | 120.74 |
1380240000000 | 120.29 |
1380499200000 | 119.6 |
1380585600000 | 120.64 |
1380672000000 | 120.57 |
1380758400000 | 119.52 |
1380844800000 | 120.46 |
1381104000000 | 119.38 |
1381190400000 | 117.77 |
1381276800000 | 117.86 |
1381363200000 | 120.45 |
1381449600000 | 121.24 |
1381708800000 | 121.74 |
1381795200000 | 120.93 |
1381881600000 | 122.66 |
1381968000000 | 123.48 |
1382054400000 | 124.41 |
1382313600000 | 124.44 |
1382400000000 | 125.03 |
1382486400000 | 124.32 |
1382572800000 | 124.74 |
1382659200000 | 125.24 |
1382918400000 | 125.35 |
1383004800000 | 126.03 |
1383091200000 | 125.43 |
1383177600000 | 124.98 |
1383264000000 | 125.33 |
1383523200000 | 125.78 |
1383609600000 | 125.43 |
1383696000000 | 125.91 |
1383782400000 | 124.19 |
1383868800000 | 125.88 |
1384128000000 | 125.97 |
1384214400000 | 125.76 |
1384300800000 | 126.88 |
1384387200000 | 127.49 |
1384473600000 | 128.02 |
1384732800000 | 127.41 |
1384819200000 | 127.13 |
1384905600000 | 126.75 |
1384992000000 | 127.89 |
1385078400000 | 128.51 |
1385337600000 | 128.38 |
1385424000000 | 128.45 |
1385510400000 | 128.83 |
1385596800000 | 128.83 |
1385683200000 | 128.75 |
1385942400000 | 128.45 |
1386028800000 | 128.03 |
1386115200000 | 127.93 |
1386201600000 | 127.4 |
1386288000000 | 128.82 |
1386547200000 | 129.08 |
1386633600000 | 128.73 |
1386720000000 | 127.23 |
1386806400000 | 126.83 |
1386892800000 | 126.87 |
1387152000000 | 127.7 |
1387238400000 | 127.32 |
1387324800000 | 129.43 |
1387411200000 | 129.31 |
1387497600000 | 129.96 |
1387756800000 | 130.7 |
1387843200000 | 131.07 |
1388016000000 | 131.82 |
1388102400000 | 132.35 |
1388361600000 | 132.35 |
1388448000000 | 132.91 |
1388620800000 | 131.75 |
1388707200000 | 131.72 |
1388966400000 | 131.4 |
1389052800000 | 132.24 |
1389139200000 | 132.36 |
1389225600000 | 132.39 |
1389312000000 | 132.75 |
1389571200000 | 131.02 |
1389657600000 | 132.57 |
1389744000000 | 133.27 |
1389830400000 | 133.1 |
1389916800000 | 132.57 |
1390176000000 | 132.57 |
1390262400000 | 132.91 |
1390348800000 | 132.98 |
1390435200000 | 131.85 |
1390521600000 | 129.06 |
1390780800000 | 128.32 |
1390867200000 | 129.17 |
1390953600000 | 127.87 |
1391040000000 | 129.39 |
1391126400000 | 128.59 |
1391385600000 | 125.63 |
1391472000000 | 126.66 |
1391558400000 | 126.44 |
1391644800000 | 128.08 |
1391731200000 | 129.76 |
1391990400000 | 130.02 |
1392076800000 | 131.44 |
1392163200000 | 131.51 |
1392249600000 | 132.3 |
1392336000000 | 132.89 |
1392595200000 | 132.89 |
1392681600000 | 133.11 |
1392768000000 | 132.25 |
1392854400000 | 133.12 |
1392940800000 | 132.92 |
1393200000000 | 133.79 |
1393286400000 | 133.6 |
1393372800000 | 133.62 |
1393459200000 | 134.28 |
1393545600000 | 134.61 |
1393804800000 | 133.55 |
1393891200000 | 135.61 |
1393977600000 | 135.66 |
1394064000000 | 135.89 |
1394150400000 | 135.94 |
1394409600000 | 135.86 |
1394496000000 | 135.2 |
1394582400000 | 135.25 |
1394668800000 | 133.6 |
1394755200000 | 133.2 |
1395014400000 | 134.51 |
1395100800000 | 135.55 |
1395187200000 | 134.75 |
1395273600000 | 135.55 |
1395360000000 | 135.05 |
1395619200000 | 134.29 |
1395705600000 | 134.83 |
1395792000000 | 133.81 |
1395878400000 | 133.56 |
1395964800000 | 134.17 |
1396224000000 | 135.25 |
1396310400000 | 136.33 |
1396396800000 | 136.71 |
1396483200000 | 136.45 |
1396569600000 | 134.6 |
1396828800000 | 133.07 |
1396915200000 | 133.57 |
1397001600000 | 135.14 |
1397088000000 | 132.21 |
1397174400000 | 130.91 |
1397433600000 | 131.94 |
1397520000000 | 132.85 |
1397606400000 | 134.25 |
1397692800000 | 134.47 |
1398038400000 | 135.21 |
1398124800000 | 136.45 |
1398211200000 | 136.06 |
1398297600000 | 136.28 |
1398384000000 | 134.99 |
1398643200000 | 135.33 |
1398729600000 | 136.04 |
1398816000000 | 136.44 |
1398902400000 | 136.47 |
1398988800000 | 136.35 |
1399248000000 | 136.65 |
1399334400000 | 135.37 |
1399420800000 | 136.11 |
1399507200000 | 135.94 |
1399593600000 | 136.19 |
1399852800000 | 137.6 |
1399939200000 | 137.64 |
1400025600000 | 137.01 |
1400112000000 | 135.77 |
1400198400000 | 136.29 |
1400457600000 | 136.91 |
1400544000000 | 136.03 |
1400630400000 | 137.14 |
1400716800000 | 137.49 |
1400803200000 | 138.1 |
1401062400000 | 138.1 |
1401148800000 | 138.94 |
1401235200000 | 138.8 |
1401321600000 | 139.58 |
1401408000000 | 139.78 |
1401667200000 | 139.95 |
1401753600000 | 139.95 |
1401840000000 | 140.26 |
1401926400000 | 141.13 |
1402012800000 | 141.82 |
1402272000000 | 141.95 |
1402358400000 | 141.92 |
1402444800000 | 141.47 |
1402531200000 | 140.45 |
1402617600000 | 140.9 |
1402876800000 | 141 |
1402963200000 | 141.35 |
1403049600000 | 142.38 |
1403136000000 | 142.5 |
1403222400000 | 142.78 |
1403481600000 | 142.78 |
1403568000000 | 141.83 |
1403654400000 | 142.6 |
1403740800000 | 142.48 |
1403827200000 | 142.78 |
1404086400000 | 142.77 |
1404172800000 | 143.82 |
1404259200000 | 143.91 |
1404345600000 | 144.66 |
1404432000000 | 144.66 |
1404691200000 | 144.03 |
1404777600000 | 142.96 |
1404864000000 | 143.65 |
1404950400000 | 143.06 |
1405036800000 | 143.3 |
1405296000000 | 144.03 |
1405382400000 | 143.78 |
1405468800000 | 144.44 |
1405555200000 | 142.71 |
1405641600000 | 144.16 |
1405900800000 | 143.8 |
1405987200000 | 144.55 |
1406073600000 | 144.88 |
1406160000000 | 144.95 |
1406246400000 | 144.29 |
1406505600000 | 144.3 |
1406592000000 | 143.69 |
1406678400000 | 143.84 |
1406764800000 | 141 |
1406851200000 | 140.61 |
1407110400000 | 141.63 |
1407196800000 | 140.29 |
1407283200000 | 140.3 |
1407369600000 | 139.46 |
1407456000000 | 141 |
1407715200000 | 141.43 |
1407801600000 | 141.2 |
1407888000000 | 142.2 |
1407974400000 | 142.83 |
1408060800000 | 142.89 |
1408320000000 | 144.15 |
1408406400000 | 144.87 |
1408492800000 | 145.24 |
1408579200000 | 145.65 |
1408665600000 | 145.42 |
1408924800000 | 146.14 |
1409011200000 | 146.33 |
1409097600000 | 146.34 |
1409184000000 | 146.11 |
1409270400000 | 146.59 |
1409529600000 | 146.59 |
1409616000000 | 146.57 |
1409702400000 | 146.42 |
1409788800000 | 146.19 |
1409875200000 | 146.91 |
1410134400000 | 146.5 |
1410220800000 | 145.54 |
1410307200000 | 146.15 |
1410393600000 | 146.31 |
1410480000000 | 145.45 |
1410739200000 | 145.19 |
1410825600000 | 146.28 |
1410912000000 | 146.47 |
1410998400000 | 147.26 |
1411084800000 | 147.08 |
1411344000000 | 145.85 |
1411430400000 | 145.08 |
1411516800000 | 146.27 |
1411603200000 | 143.87 |
1411689600000 | 145.15 |
1411948800000 | 144.77 |
1412035200000 | 144.34 |
1412121600000 | 142.37 |
1412208000000 | 142.42 |
1412294400000 | 144.08 |
1412553600000 | 143.83 |
1412640000000 | 141.65 |
1412726400000 | 144.11 |
1412812800000 | 141.13 |
1412899200000 | 139.35 |
1413158400000 | 136.9 |
1413244800000 | 137.1 |
1413331200000 | 136.09 |
1413417600000 | 136.17 |
1413504000000 | 137.97 |
1413763200000 | 139.27 |
1413849600000 | 142.11 |
1413936000000 | 141.01 |
1414022400000 | 142.77 |
1414108800000 | 143.84 |
1414368000000 | 143.62 |
1414454400000 | 145.35 |
1414540800000 | 145.11 |
1414627200000 | 146.06 |
1414713600000 | 147.83 |
1414972800000 | 147.85 |
1415059200000 | 147.39 |
1415145600000 | 148.18 |
1415232000000 | 148.96 |
1415318400000 | 148.95 |
1415577600000 | 149.45 |
1415664000000 | 149.58 |
1415750400000 | 149.56 |
1415836800000 | 149.64 |
1415923200000 | 149.75 |
1416182400000 | 149.84 |
1416268800000 | 150.69 |
1416355200000 | 150.42 |
1416441600000 | 150.74 |
1416528000000 | 151.5 |
1416787200000 | 152 |
1416873600000 | 151.86 |
1416960000000 | 152.37 |
1417046400000 | 152.37 |
1417132800000 | 152.05 |
1417392000000 | 150.9 |
1417478400000 | 151.83 |
1417564800000 | 152.5 |
1417651200000 | 152.34 |
1417737600000 | 152.69 |
1417996800000 | 151.56 |
1418083200000 | 151.47 |
1418169600000 | 149.02 |
1418256000000 | 149.74 |
1418342400000 | 147.39 |
1418601600000 | 146.47 |
1418688000000 | 145.09 |
1418774400000 | 148.08 |
1418860800000 | 151.67 |
1418947200000 | 152.37 |
1419206400000 | 152.94 |
1419292800000 | 153.11 |
1419379200000 | 153.1 |
1419552000000 | 153.61 |
1419811200000 | 154.25 |
1419897600000 | 153.55 |
1419984000000 | 152.02 |
1420156800000 | 152 |
1420416000000 | 149.27 |
1420502400000 | 147.83 |
1420588800000 | 149.63 |
1420675200000 | 152.32 |
1420761600000 | 151.06 |
1421020800000 | 149.81 |
1421107200000 | 149.44 |
1421193600000 | 148.49 |
1421280000000 | 147 |
1421366400000 | 149.03 |
1421625600000 | 149.03 |
1421712000000 | 149.27 |
1421798400000 | 149.97 |
1421884800000 | 152.33 |
1421971200000 | 151.52 |
1422230400000 | 151.97 |
1422316800000 | 149.91 |
1422403200000 | 147.89 |
1422489600000 | 149.31 |
1422576000000 | 147.34 |
1422835200000 | 149.19 |
1422921600000 | 151.34 |
1423008000000 | 150.81 |
1423094400000 | 152.41 |
1423180800000 | 151.99 |
1423440000000 | 151.31 |
1423526400000 | 152.96 |
1423612800000 | 153.06 |
1423699200000 | 154.61 |
1423785600000 | 155.35 |
1424044800000 | 155.35 |
1424131200000 | 155.62 |
1424217600000 | 155.58 |
1424304000000 | 155.53 |
1424390400000 | 156.54 |
1424649600000 | 156.55 |
1424736000000 | 156.9 |
1424822400000 | 156.86 |
1424908800000 | 156.67 |
1424995200000 | 156.15 |
1425254400000 | 157.21 |
1425340800000 | 156.49 |
1425427200000 | 155.85 |
1425513600000 | 156.05 |
1425600000000 | 153.89 |
1425859200000 | 154.49 |
1425945600000 | 151.83 |
1426032000000 | 151.64 |
1426118400000 | 153.6 |
1426204800000 | 152.77 |
1426464000000 | 154.81 |
1426550400000 | 154.37 |
1426636800000 | 156.16 |
1426723200000 | 155.53 |
1426809600000 | 156.87 |
1427068800000 | 156.53 |
1427155200000 | 155.62 |
1427241600000 | 153.28 |
1427328000000 | 152.93 |
1427414400000 | 153.38 |
1427673600000 | 155.22 |
1427760000000 | 153.89 |
1427846400000 | 153.26 |
1427932800000 | 153.79 |
1428278400000 | 154.76 |
1428364800000 | 154.45 |
1428451200000 | 155 |
1428537600000 | 155.74 |
1428624000000 | 156.59 |
1428883200000 | 155.92 |
1428969600000 | 156.11 |
1429056000000 | 156.92 |
1429142400000 | 156.76 |
1429228800000 | 154.98 |
1429488000000 | 156.38 |
1429574400000 | 156.26 |
1429660800000 | 157.08 |
1429747200000 | 157.44 |
1429833600000 | 157.79 |
1430092800000 | 157.16 |
1430179200000 | 157.48 |
1430265600000 | 156.89 |
1430352000000 | 155.25 |
1430438400000 | 156.98 |
1430697600000 | 157.42 |
1430784000000 | 155.55 |
1430870400000 | 154.92 |
1430956800000 | 155.58 |
1431043200000 | 157.62 |
1431302400000 | 156.89 |
1431388800000 | 156.44 |
1431475200000 | 156.42 |
1431561600000 | 158.08 |
1431648000000 | 158.21 |
1431907200000 | 158.79 |
1431993600000 | 158.79 |
1432080000000 | 158.64 |
1432166400000 | 159.06 |
1432252800000 | 158.77 |
1432512000000 | 158.77 |
1432598400000 | 157.14 |
1432684800000 | 158.62 |
1432771200000 | 158.44 |
1432857600000 | 157.49 |
1433116800000 | 157.84 |
1433203200000 | 157.69 |
1433289600000 | 158.15 |
1433376000000 | 156.82 |
1433462400000 | 156.73 |
1433721600000 | 155.69 |
1433808000000 | 155.75 |
1433894400000 | 157.62 |
1433980800000 | 157.98 |
1434067200000 | 156.89 |
1434326400000 | 156.16 |
1434412800000 | 157.05 |
1434499200000 | 157.34 |
1434585600000 | 158.89 |
1434672000000 | 158.08 |
1434931200000 | 159.08 |
1435017600000 | 159.29 |
1435104000000 | 158.08 |
1435190400000 | 157.64 |
1435276800000 | 157.55 |
1435536000000 | 154.21 |
1435622400000 | 154.73 |
1435708800000 | 155.84 |
1435795200000 | 155.75 |
1435881600000 | 155.75 |
1436140800000 | 155.13 |
1436227200000 | 155.92 |
1436313600000 | 153.27 |
1436400000000 | 153.67 |
1436486400000 | 155.61 |
1436745600000 | 157.39 |
1436832000000 | 158.11 |
1436918400000 | 158 |
1437004800000 | 159.17 |
1437091200000 | 159.23 |
1437350400000 | 159.36 |
1437436800000 | 158.68 |
1437523200000 | 158.27 |
1437609600000 | 157.46 |
1437696000000 | 155.83 |
1437955200000 | 154.82 |
1438041600000 | 156.7 |
1438128000000 | 157.81 |
1438214400000 | 157.83 |
1438300800000 | 157.52 |
1438560000000 | 157.06 |
1438646400000 | 156.73 |
1438732800000 | 157.3 |
1438819200000 | 155.92 |
1438905600000 | 155.48 |
1439164800000 | 157.51 |
1439251200000 | 155.89 |
1439337600000 | 156.03 |
1439424000000 | 155.89 |
1439510400000 | 156.49 |
1439769600000 | 157.46 |
1439856000000 | 157.12 |
1439942400000 | 155.78 |
1440028800000 | 152.32 |
1440115200000 | 147.49 |
1440374400000 | 141.65 |
1440460800000 | 139.84 |
1440547200000 | 145.35 |
1440633600000 | 148.9 |
1440720000000 | 149.05 |
1440979200000 | 147.79 |
1441065600000 | 143.44 |
1441152000000 | 146.15 |
1441238400000 | 146.27 |
1441324800000 | 144.12 |
1441584000000 | 144.12 |
1441670400000 | 147.74 |
1441756800000 | 145.69 |
1441843200000 | 146.51 |
1441929600000 | 147.21 |
1442188800000 | 146.58 |
1442275200000 | 148.45 |
1442361600000 | 149.74 |
1442448000000 | 149.37 |
1442534400000 | 146.99 |
1442793600000 | 147.58 |
1442880000000 | 145.76 |
1442966400000 | 145.49 |
1443052800000 | 144.89 |
1443139200000 | 144.73 |
1443398400000 | 140.78 |
1443484800000 | 140.92 |
1443571200000 | 143.65 |
1443657600000 | 144.05 |
1443744000000 | 146.14 |
1444003200000 | 148.75 |
1444089600000 | 148.07 |
1444176000000 | 149.27 |
1444262400000 | 150.51 |
1444348800000 | 150.66 |
1444608000000 | 150.8 |
1444694400000 | 149.76 |
1444780800000 | 149.15 |
1444867200000 | 151.44 |
1444953600000 | 152.19 |
1445212800000 | 152.23 |
1445299200000 | 151.96 |
1445385600000 | 150.99 |
1445472000000 | 153.39 |
1445558400000 | 155.18 |
1445817600000 | 154.95 |
1445904000000 | 154.62 |
1445990400000 | 156.52 |
1446076800000 | 156.45 |
1446163200000 | 155.69 |
1446422400000 | 157.58 |
1446508800000 | 158.06 |
1446595200000 | 157.55 |
1446681600000 | 157.42 |
1446768000000 | 157.48 |
1447027200000 | 155.95 |
1447113600000 | 156.22 |
1447200000000 | 155.63 |
1447286400000 | 153.49 |
1447372800000 | 151.77 |
1447632000000 | 153.91 |
1447718400000 | 153.77 |
1447804800000 | 156.26 |
1447891200000 | 156.02 |
1447977600000 | 156.66 |
1448236800000 | 156.49 |
1448323200000 | 156.7 |
1448409600000 | 156.73 |
1448496000000 | 156.73 |
1448582400000 | 156.87 |
1448841600000 | 156.09 |
1448928000000 | 157.75 |
1449014400000 | 156.08 |
1449100800000 | 153.73 |
1449187200000 | 156.89 |
1449446400000 | 155.75 |
1449532800000 | 154.81 |
1449619200000 | 153.59 |
1449705600000 | 154 |
1449792000000 | 150.95 |
1450051200000 | 151.58 |
1450137600000 | 153.21 |
1450224000000 | 155.42 |
1450310400000 | 153.07 |
1450396800000 | 150.38 |
1450656000000 | 151.56 |
1450742400000 | 152.82 |
1450828800000 | 154.7 |
1450915200000 | 154.48 |
1451260800000 | 154.14 |
1451347200000 | 155.81 |
1451433600000 | 154.68 |
1451520000000 | 153.25 |
1451865600000 | 150.84 |
1451952000000 | 151.03 |
1452038400000 | 149 |
1452124800000 | 145.35 |
1452211200000 | 143.74 |
1452470400000 | 143.76 |
1452556800000 | 144.93 |
1452643200000 | 141.14 |
1452729600000 | 143.49 |
1452816000000 | 140.3 |
1453075200000 | 140.3 |
1453161600000 | 140.25 |
1453248000000 | 138.75 |
1453334400000 | 139.38 |
1453420800000 | 142.32 |
1453680000000 | 140.02 |
1453766400000 | 142.01 |
1453852800000 | 140.4 |
1453939200000 | 140.94 |
1454025600000 | 144.44 |
1454284800000 | 144.39 |
1454371200000 | 141.54 |
1454457600000 | 142.27 |
1454544000000 | 142.57 |
1454630400000 | 139.6 |
1454889600000 | 137.32 |
1454976000000 | 137.29 |
1455062400000 | 137.4 |
1455148800000 | 135.76 |
1455235200000 | 138.59 |
1455494400000 | 138.59 |
1455580800000 | 141.06 |
1455667200000 | 143.45 |
1455753600000 | 142.7 |
1455840000000 | 142.77 |
1456099200000 | 144.87 |
1456185600000 | 143.02 |
1456272000000 | 143.72 |
1456358400000 | 145.42 |
1456444800000 | 145.31 |
1456704000000 | 144.03 |
1456790400000 | 147.63 |
1456876800000 | 148.27 |
1456963200000 | 148.77 |
1457049600000 | 149.13 |
1457308800000 | 149.25 |
1457395200000 | 147.48 |
1457481600000 | 148.1 |
1457568000000 | 148.03 |
1457654400000 | 150.68 |
1457913600000 | 150.5 |
1458000000000 | 150.16 |
1458086400000 | 150.98 |
1458172800000 | 151.86 |
1458259200000 | 152.63 |
1458518400000 | 152.79 |
1458604800000 | 152.74 |
1458691200000 | 151.68 |
1458777600000 | 151.66 |
1459123200000 | 151.75 |
1459209600000 | 153.15 |
1459296000000 | 153.89 |
1459382400000 | 153.61 |
1459468800000 | 154.62 |
1459728000000 | 154.18 |
1459814400000 | 152.55 |
1459900800000 | 154.3 |
1459987200000 | 152.31 |
1460073600000 | 152.69 |
1460332800000 | 152.27 |
1460419200000 | 153.68 |
1460505600000 | 155.44 |
1460592000000 | 155.51 |
1460678400000 | 155.31 |
1460937600000 | 156.27 |
1461024000000 | 156.68 |
1461110400000 | 156.88 |
1461196800000 | 156.13 |
1461283200000 | 156.14 |
1461542400000 | 155.84 |
1461628800000 | 156.12 |
1461715200000 | 156.21 |
1461801600000 | 154.76 |
1461888000000 | 153.88 |
1462147200000 | 155.14 |
1462233600000 | 153.75 |
1462320000000 | 152.76 |
1462406400000 | 152.68 |
1462492800000 | 153.16 |
1462752000000 | 153.33 |
1462838400000 | 155.27 |
1462924800000 | 153.77 |
1463011200000 | 153.68 |
1463097600000 | 152.45 |
1463356800000 | 154.01 |
1463443200000 | 152.59 |
1463529600000 | 152.83 |
1463616000000 | 152.16 |
1463702400000 | 153.16 |
1463961600000 | 152.86 |
1464048000000 | 155.02 |
1464134400000 | 156.1 |
1464220800000 | 156.08 |
1464307200000 | 156.8 |
1464566400000 | 156.8 |
1464652800000 | 156.75 |
1464739200000 | 156.92 |
1464825600000 | 157.45 |
1464912000000 | 156.8 |
1465171200000 | 157.56 |
1465257600000 | 157.73 |
1465344000000 | 158.22 |
1465430400000 | 157.84 |
1465516800000 | 156.3 |
1465776000000 | 155.07 |
1465862400000 | 154.73 |
1465948800000 | 154.5 |
1466035200000 | 155.01 |
1466121600000 | 154.52 |
1466380800000 | 155.41 |
1466467200000 | 155.85 |
1466553600000 | 155.55 |
1466640000000 | 157.71 |
1466726400000 | 151.86 |
1466985600000 | 148.84 |
1467072000000 | 151.63 |
1467158400000 | 154.38 |
1467244800000 | 156.36 |
1467331200000 | 156.75 |
1467590400000 | 156.75 |
1467676800000 | 155.65 |
1467763200000 | 156.53 |
1467849600000 | 156.56 |
1467936000000 | 158.99 |
1468195200000 | 159.51 |
1468281600000 | 160.73 |
1468368000000 | 160.73 |
1468454400000 | 161.64 |
1468540800000 | 161.42 |
1468800000000 | 161.83 |
1468886400000 | 161.54 |
1468972800000 | 162.39 |
1469059200000 | 161.8 |
1469145600000 | 162.58 |
1469404800000 | 162.13 |
1469491200000 | 162.21 |
1469577600000 | 162.06 |
1469664000000 | 162.4 |
1469750400000 | 162.58 |
1470009600000 | 162.41 |
1470096000000 | 161.28 |
1470182400000 | 161.9 |
1470268800000 | 162 |
1470355200000 | 163.42 |
1470614400000 | 163.3 |
1470700800000 | 163.38 |
1470787200000 | 162.89 |
1470873600000 | 163.69 |
1470960000000 | 163.55 |
1471219200000 | 164.12 |
1471305600000 | 163.26 |
1471392000000 | 163.49 |
1471478400000 | 163.82 |
1471564800000 | 163.68 |
1471824000000 | 163.65 |
1471910400000 | 164.03 |
1471996800000 | 163.11 |
1472083200000 | 162.91 |
1472169600000 | 162.73 |
1472428800000 | 163.53 |
1472515200000 | 163.28 |
1472601600000 | 162.91 |
1472688000000 | 162.96 |
1472774400000 | 163.64 |
1473033600000 | 163.64 |
1473120000000 | 164.08 |
1473206400000 | 164.17 |
1473292800000 | 163.73 |
1473379200000 | 159.74 |
1473638400000 | 162.09 |
1473724800000 | 159.72 |
1473811200000 | 159.65 |
1473897600000 | 161.34 |
1473984000000 | 160.79 |
1474243200000 | 160.75 |
1474329600000 | 160.81 |
1474416000000 | 162.52 |
1474502400000 | 163.57 |
1474588800000 | 162.63 |
1474848000000 | 161.26 |
1474934400000 | 162.36 |
1475020800000 | 163.25 |
1475107200000 | 161.82 |
1475193600000 | 163.2 |
1475452800000 | 162.68 |
1475539200000 | 161.93 |
1475625600000 | 162.66 |
1475712000000 | 162.72 |
1475798400000 | 162.19 |
1476057600000 | 162.88 |
1476144000000 | 160.81 |
1476230400000 | 160.95 |
1476316800000 | 160.41 |
1476403200000 | 160.45 |
1476662400000 | 159.89 |
1476748800000 | 160.94 |
1476835200000 | 161.36 |
1476921600000 | 161.13 |
1477008000000 | 161.1 |
1477267200000 | 161.86 |
1477353600000 | 161.16 |
1477440000000 | 160.74 |
1477526400000 | 160.26 |
1477612800000 | 159.61 |
1477872000000 | 159.54 |
1477958400000 | 158.41 |
1478044800000 | 157.37 |
1478131200000 | 156.6 |
1478217600000 | 156.45 |
1478476800000 | 159.93 |
1478563200000 | 160.6 |
1478649600000 | 162.38 |
1478736000000 | 162.64 |
1478822400000 | 162.42 |
1479081600000 | 162.38 |
1479168000000 | 163.67 |
1479254400000 | 163.53 |
1479340800000 | 164.43 |
1479427200000 | 164.09 |
1479686400000 | 165.32 |
1479772800000 | 165.66 |
1479859200000 | 165.8 |
1479945600000 | 165.8 |
1480032000000 | 166.45 |
1480291200000 | 165.46 |
1480377600000 | 165.69 |
1480464000000 | 165.34 |
1480550400000 | 164.52 |
1480636800000 | 164.54 |
1480896000000 | 165.56 |
1480982400000 | 166.18 |
1481068800000 | 168.44 |
1481155200000 | 168.83 |
1481241600000 | 169.72 |
1481500800000 | 169.4 |
1481587200000 | 170.63 |
1481673600000 | 169.29 |
1481760000000 | 169.94 |
1481846400000 | 169.64 |
1482105600000 | 169.9 |
1482192000000 | 170.55 |
1482278400000 | 170.11 |
1482364800000 | 169.74 |
1482451200000 | 170.03 |
1482710400000 | 170.03 |
1482796800000 | 170.47 |
1482883200000 | 169.04 |
1482969600000 | 168.96 |
1483056000000 | 168.15 |
1483315200000 | 168.15 |
1483401600000 | 169.64 |
1483488000000 | 170.76 |
1483574400000 | 170.63 |
1483660800000 | 171.34 |
1483920000000 | 170.79 |
1484006400000 | 170.84 |
1484092800000 | 171.33 |
1484179200000 | 170.99 |
1484265600000 | 171.35 |
1484524800000 | 171.35 |
1484611200000 | 170.83 |
1484697600000 | 171.14 |
1484784000000 | 170.54 |
1484870400000 | 171.1 |
1485129600000 | 170.6 |
1485216000000 | 171.75 |
1485302400000 | 173.09 |
1485388800000 | 172.95 |
1485475200000 | 172.87 |
1485734400000 | 171.85 |
1485820800000 | 171.78 |
1485907200000 | 171.93 |
1485993600000 | 171.96 |
1486080000000 | 173.19 |
1486339200000 | 172.84 |
1486425600000 | 172.9 |
1486512000000 | 173.09 |
1486598400000 | 174.17 |
1486684800000 | 174.77 |
1486944000000 | 175.7 |
1487030400000 | 176.47 |
1487116800000 | 177.42 |
1487203200000 | 177.17 |
1487289600000 | 177.46 |
1487548800000 | 177.46 |
1487635200000 | 178.47 |
1487721600000 | 178.25 |
1487808000000 | 178.2 |
1487894400000 | 178.5 |
1488153600000 | 178.64 |
1488240000000 | 178.09 |
1488326400000 | 180.46 |
1488412800000 | 179.36 |
1488499200000 | 179.49 |
1488758400000 | 178.89 |
1488844800000 | 178.3 |
1488931200000 | 177.98 |
1489017600000 | 178.05 |
1489104000000 | 178.67 |
1489363200000 | 178.79 |
1489449600000 | 178.18 |
1489536000000 | 179.67 |
1489622400000 | 179.47 |
1489708800000 | 179.22 |
1489968000000 | 178.89 |
1490054400000 | 176.59 |
1490140800000 | 177.05 |
1490227200000 | 176.9 |
1490313600000 | 176.81 |
1490572800000 | 176.66 |
1490659200000 | 178 |
1490745600000 | 178.28 |
1490832000000 | 178.84 |
1490918400000 | 178.47 |
1491177600000 | 178.16 |
1491264000000 | 178.27 |
1491350400000 | 177.7 |
1491436800000 | 178.13 |
1491523200000 | 177.99 |
1491782400000 | 178.17 |
1491868800000 | 177.93 |
1491955200000 | 177.26 |
1492041600000 | 176.12 |
1492387200000 | 177.54 |
1492473600000 | 177.13 |
1492560000000 | 176.9 |
1492646400000 | 178.33 |
1492732800000 | 177.74 |
1492992000000 | 179.62 |
1493078400000 | 180.74 |
1493164800000 | 180.71 |
1493251200000 | 180.87 |
1493337600000 | 180.45 |
1493596800000 | 180.89 |
1493683200000 | 181.05 |
1493769600000 | 180.76 |
1493856000000 | 180.82 |
1493942400000 | 181.57 |
1494201600000 | 181.56 |
1494288000000 | 181.45 |
1494374400000 | 181.75 |
1494460800000 | 181.35 |
1494547200000 | 181.09 |
1494806400000 | 181.91 |
1494892800000 | 181.81 |
1494979200000 | 178.4 |
1495065600000 | 179.11 |
1495152000000 | 180.3 |
1495411200000 | 181.2 |
1495497600000 | 181.54 |
1495584000000 | 182 |
1495670400000 | 182.81 |
1495756800000 | 182.92 |
1496016000000 | 182.92 |
1496102400000 | 182.7 |
1496188800000 | 182.65 |
1496275200000 | 184.16 |
1496361600000 | 184.81 |
1496620800000 | 184.59 |
1496707200000 | 184.05 |
1496793600000 | 184.37 |
1496880000000 | 184.42 |
1496966400000 | 184.14 |
1497225600000 | 183.94 |
1497312000000 | 184.85 |
1497398400000 | 184.6 |
1497484800000 | 184.17 |
1497571200000 | 184.11 |
1497830400000 | 185.74 |
1497916800000 | 184.45 |
1498003200000 | 184.43 |
1498089600000 | 184.44 |
1498176000000 | 184.75 |
1498435200000 | 184.79 |
1498521600000 | 183.29 |
1498608000000 | 185.02 |
1498694400000 | 183.39 |
1498780800000 | 183.74 |
1499040000000 | 184.13 |
1499126400000 | 184.13 |
1499212800000 | 184.27 |
1499299200000 | 182.46 |
1499385600000 | 183.7 |
1499644800000 | 183.92 |
1499731200000 | 183.85 |
1499817600000 | 185.23 |
1499904000000 | 185.63 |
1499990400000 | 186.49 |
1500249600000 | 186.5 |
1500336000000 | 186.55 |
1500422400000 | 187.49 |
1500508800000 | 187.47 |
1500595200000 | 187.4 |
1500854400000 | 187.33 |
1500940800000 | 187.99 |
1501027200000 | 187.97 |
1501113600000 | 187.71 |
1501200000000 | 187.57 |
1501459200000 | 187.46 |
1501545600000 | 187.96 |
1501632000000 | 188.02 |
1501718400000 | 187.57 |
1501804800000 | 187.97 |
1502064000000 | 188.31 |
1502150400000 | 187.86 |
1502236800000 | 187.76 |
1502323200000 | 184.97 |
1502409600000 | 185.28 |
1502668800000 | 187.19 |
1502755200000 | 187.08 |
1502841600000 | 187.37 |
1502928000000 | 184.4 |
1503014400000 | 184.05 |
1503273600000 | 184.24 |
1503360000000 | 186.1 |
1503446400000 | 185.47 |
1503532800000 | 185.1 |
1503619200000 | 185.5 |
1503878400000 | 185.62 |
1503964800000 | 185.73 |
1504051200000 | 186.75 |
1504137600000 | 187.9 |
1504224000000 | 188.37 |
1504483200000 | 188.37 |
1504569600000 | 186.98 |
1504656000000 | 187.62 |
1504742400000 | 187.6 |
1504828800000 | 187.34 |
1505088000000 | 189.39 |
1505174400000 | 190.14 |
1505260800000 | 190.34 |
1505347200000 | 190.09 |
1505433600000 | 190.4 |
1505692800000 | 190.66 |
1505779200000 | 190.83 |
1505865600000 | 190.97 |
1505952000000 | 190.38 |
1506038400000 | 190.58 |
1506297600000 | 190.05 |
1506384000000 | 190.07 |
1506470400000 | 190.91 |
1506556800000 | 191.18 |
1506643200000 | 191.94 |
1506902400000 | 192.7 |
1506988800000 | 193.14 |
1507075200000 | 193.4 |
1507161600000 | 194.53 |
1507248000000 | 194.34 |
1507507200000 | 193.86 |
1507593600000 | 194.21 |
1507680000000 | 194.46 |
1507766400000 | 194.06 |
1507852800000 | 194.33 |
1508112000000 | 194.71 |
1508198400000 | 194.81 |
1508284800000 | 194.96 |
1508371200000 | 195.05 |
1508457600000 | 195.96 |
1508716800000 | 195.09 |
1508803200000 | 195.46 |
1508889600000 | 194.52 |
1508976000000 | 194.84 |
1509062400000 | 196.53 |
1509321600000 | 195.91 |
1509408000000 | 196.18 |
1509494400000 | 196.48 |
1509580800000 | 196.43 |
1509667200000 | 197.11 |
1509926400000 | 197.4 |
1510012800000 | 197.3 |
1510099200000 | 197.59 |
1510185600000 | 196.93 |
1510272000000 | 196.86 |
1510531200000 | 197.01 |
1510617600000 | 196.51 |
1510704000000 | 195.47 |
1510790400000 | 197.06 |
1510876800000 | 196.64 |
1511136000000 | 196.9 |
1511222400000 | 198.22 |
1511308800000 | 198.13 |
1511395200000 | 198.13 |
1511481600000 | 198.54 |
1511740800000 | 198.36 |
1511827200000 | 200.29 |
1511913600000 | 200.13 |
1512000000000 | 201.89 |
1512086400000 | 201.54 |
1512345600000 | 201.21 |
1512432000000 | 200.36 |
1512518400000 | 200.16 |
1512604800000 | 200.79 |
1512691200000 | 202 |
1512950400000 | 202.78 |
1513036800000 | 203 |
1513123200000 | 202.85 |
1513209600000 | 202.07 |
1513296000000 | 203.91 |
1513555200000 | 205.08 |
1513641600000 | 204.44 |
1513728000000 | 204.36 |
1513814400000 | 204.8 |
1513900800000 | 204.73 |
1514246400000 | 204.52 |
1514332800000 | 204.66 |
1514419200000 | 205.09 |
1514505600000 | 204.01 |
1514851200000 | 205.9 |
1514937600000 | 207.24 |
1515024000000 | 208.15 |
1515110400000 | 209.58 |
1515369600000 | 209.94 |
1515456000000 | 210.26 |
1515542400000 | 209.94 |
1515628800000 | 211.55 |
1515715200000 | 212.95 |
1515974400000 | 212.95 |
1516060800000 | 212.19 |
1516147200000 | 214.09 |
1516233600000 | 213.81 |
1516320000000 | 214.78 |
1516579200000 | 216.61 |
1516665600000 | 217.27 |
1516752000000 | 217.04 |
1516838400000 | 217.01 |
1516924800000 | 219.66 |
1517184000000 | 218.22 |
1517270400000 | 215.79 |
1517356800000 | 215.85 |
1517443200000 | 215.78 |
1517529600000 | 211.3 |
1517788800000 | 202.96 |
1517875200000 | 206.61 |
1517961600000 | 205.49 |
1518048000000 | 197.66 |
1518134400000 | 200.54 |
1518393600000 | 203.37 |
1518480000000 | 203.89 |
1518566400000 | 206.8 |
1518652800000 | 209.22 |
1518739200000 | 209.23 |
1518998400000 | 209.23 |
1519084800000 | 208.21 |
1519171200000 | 207.07 |
1519257600000 | 207.32 |
1519344000000 | 210.73 |
1519603200000 | 213.19 |
1519689600000 | 210.49 |
1519776000000 | 208.24 |
1519862400000 | 205.67 |
1519948800000 | 206.75 |
1520208000000 | 209.07 |
1520294400000 | 209.82 |
1520380800000 | 209.81 |
1520467200000 | 210.67 |
1520553600000 | 214.32 |
1520812800000 | 214.22 |
1520899200000 | 212.81 |
1520985600000 | 211.73 |
1521072000000 | 211.45 |
1521158400000 | 211.98 |
1521417600000 | 208.95 |
1521504000000 | 209.32 |
1521590400000 | 208.95 |
1521676800000 | 203.69 |
1521763200000 | 199.25 |
1522022400000 | 204.79 |
1522108800000 | 201.03 |
1522195200000 | 200.24 |
1522281600000 | 203.05 |
1522627200000 | 198.47 |
1522713600000 | 200.84 |
1522800000000 | 203.26 |
1522886400000 | 204.64 |
1522972800000 | 200.12 |
1523232000000 | 200.85 |
1523318400000 | 204.44 |
1523404800000 | 203.34 |
1523491200000 | 205.09 |
1523577600000 | 204.46 |
1523836800000 | 206.11 |
1523923200000 | 208.47 |
1524009600000 | 208.81 |
1524096000000 | 207.72 |
1524182400000 | 205.87 |
1524441600000 | 205.87 |
1524528000000 | 203.23 |
1524614400000 | 203.51 |
1524700800000 | 205.86 |
1524787200000 | 206.1 |
1525046400000 | 204.51 |
1525132800000 | 205.15 |
1525219200000 | 203.78 |
1525305600000 | 203.31 |
1525392000000 | 205.98 |
1525651200000 | 206.78 |
1525737600000 | 206.8 |
1525824000000 | 208.79 |
1525910400000 | 210.74 |
1525996800000 | 211.2 |
1526256000000 | 211.42 |
1526342400000 | 209.97 |
1526428800000 | 210.89 |
1526515200000 | 210.84 |
1526601600000 | 210.3 |
1526860800000 | 211.8 |
1526947200000 | 211.16 |
1527033600000 | 211.75 |
1527120000000 | 211.33 |
1527206400000 | 210.83 |
1527465600000 | 210.83 |
1527552000000 | 208.52 |
1527638400000 | 211.14 |
1527724800000 | 209.71 |
1527811200000 | 212.07 |
1528070400000 | 213.09 |
1528156800000 | 213.32 |
1528243200000 | 215.24 |
1528329600000 | 214.97 |
1528416000000 | 215.67 |
1528675200000 | 215.97 |
1528761600000 | 216.45 |
1528848000000 | 215.59 |
1528934400000 | 216.3 |
1529020800000 | 216.07 |
1529280000000 | 215.64 |
1529366400000 | 214.76 |
1529452800000 | 215.2 |
1529539200000 | 213.81 |
1529625600000 | 214.13 |
1529884800000 | 210.9 |
1529971200000 | 211.53 |
1530057600000 | 209.55 |
1530144000000 | 210.88 |
1530230400000 | 211.03 |
1530489600000 | 211.67 |
1530576000000 | 210.55 |
1530662400000 | 210.55 |
1530748800000 | 212.42 |
1530835200000 | 214.31 |
1531094400000 | 216.36 |
1531180800000 | 216.99 |
1531267200000 | 215.46 |
1531353600000 | 217.57 |
1531440000000 | 217.86 |
1531699200000 | 217.57 |
1531785600000 | 218.44 |
1531872000000 | 218.79 |
1531958400000 | 218.04 |
1532044800000 | 217.75 |
1532304000000 | 218.09 |
1532390400000 | 218.85 |
1532476800000 | 221.1 |
1532563200000 | 220.25 |
1532649600000 | 218.5 |
1532908800000 | 217.07 |
1532995200000 | 218.23 |
1533081600000 | 218.13 |
1533168000000 | 219.46 |
1533254400000 | 220.41 |
1533513600000 | 221.24 |
1533600000000 | 221.9 |
1533686400000 | 221.91 |
1533772800000 | 221.66 |
1533859200000 | 220.22 |
1534118400000 | 219.34 |
1534204800000 | 220.77 |
1534291200000 | 218.99 |
1534377600000 | 220.67 |
1534464000000 | 221.33 |
1534723200000 | 221.79 |
1534809600000 | 222.39 |
1534896000000 | 222.48 |
1534982400000 | 222.08 |
1535068800000 | 223.63 |
1535328000000 | 225.39 |
1535414400000 | 225.55 |
1535500800000 | 226.94 |
1535587200000 | 225.96 |
1535673600000 | 226.15 |
1535932800000 | 226.15 |
1536019200000 | 225.75 |
1536105600000 | 224.7 |
1536192000000 | 223.79 |
1536278400000 | 223.29 |
1536537600000 | 223.77 |
1536624000000 | 224.71 |
1536710400000 | 224.72 |
1536796800000 | 226.06 |
1536883200000 | 226.11 |
1537142400000 | 224.61 |
1537228800000 | 225.76 |
1537315200000 | 226.04 |
1537401600000 | 227.91 |
1537488000000 | 227.74 |
1537747200000 | 227.18 |
1537833600000 | 226.99 |
1537920000000 | 226.3 |
1538006400000 | 226.95 |
1538092800000 | 226.87 |
1538352000000 | 227.65 |
1538438400000 | 227.38 |
1538524800000 | 227.59 |
1538611200000 | 225.42 |
1538697600000 | 224.01 |
1538956800000 | 223.64 |
1539043200000 | 223.44 |
1539129600000 | 215.85 |
1539216000000 | 211.54 |
1539302400000 | 214.87 |
1539561600000 | 213.31 |
1539648000000 | 218.11 |
1539734400000 | 218 |
1539820800000 | 214.72 |
1539907200000 | 214.47 |
1540166400000 | 213.68 |
1540252800000 | 212.51 |
1540339200000 | 205.5 |
1540425600000 | 209.58 |
1540512000000 | 205.89 |
1540771200000 | 204.51 |
1540857600000 | 207.64 |
1540944000000 | 210.26 |
1541030400000 | 212.71 |
1541116800000 | 211.28 |
1541376000000 | 212.16 |
1541462400000 | 213.4 |
1541548800000 | 218.2 |
1541635200000 | 217.61 |
1541721600000 | 215.45 |
1541980800000 | 211.03 |
1542067200000 | 210.77 |
1542153600000 | 209.15 |
1542240000000 | 211.63 |
1542326400000 | 212.11 |
1542585600000 | 208.18 |
1542672000000 | 204.28 |
1542758400000 | 205.23 |
1542844800000 | 205.23 |
1542931200000 | 203.9 |
1543190400000 | 207.34 |
1543276800000 | 207.93 |
1543363200000 | 212.86 |
1543449600000 | 212.3 |
1543536000000 | 214.18 |
1543795200000 | 216.65 |
1543881600000 | 209.59 |
1543968000000 | 209.59 |
1544054400000 | 209.52 |
1544140800000 | 204.22 |
1544400000000 | 204.62 |
1544486400000 | 204.53 |
1544572800000 | 205.7 |
1544659200000 | 205.64 |
1544745600000 | 201.95 |
1545004800000 | 197.61 |
1545091200000 | 197.71 |
1545177600000 | 194.68 |
1545264000000 | 191.42 |
1545350400000 | 187.31 |
1545609600000 | 182.29 |
1545782400000 | 191.62 |
1545868800000 | 193.26 |
1545955200000 | 193.02 |
1546214400000 | 194.74 |
1546387200000 | 194.98 |
1546473600000 | 190.19 |
1546560000000 | 196.93 |
1546819200000 | 198.61 |
1546905600000 | 200.54 |
1546992000000 | 201.51 |
1547078400000 | 202.35 |
1547164800000 | 202.34 |
1547424000000 | 201.28 |
1547510400000 | 203.56 |
1547596800000 | 204.1 |
1547683200000 | 205.6 |
1547769600000 | 208.21 |
1548028800000 | 208.21 |
1548115200000 | 205.31 |
1548201600000 | 205.67 |
1548288000000 | 206.09 |
1548374400000 | 207.91 |
1548633600000 | 206.14 |
1548720000000 | 205.59 |
1548806400000 | 208.87 |
1548892800000 | 210.82 |
1548979200000 | 211.06 |
1549238400000 | 212.49 |
1549324800000 | 213.51 |
1549411200000 | 213.05 |
1549497600000 | 211.1 |
1549584000000 | 211.26 |
1549843200000 | 211.43 |
1549929600000 | 214.08 |
1550016000000 | 214.77 |
1550102400000 | 214.33 |
1550188800000 | 216.7 |
1550448000000 | 216.7 |
1550534400000 | 217.05 |
1550620800000 | 217.27 |
1550707200000 | 216.52 |
1550793600000 | 218.03 |
1551052800000 | 218.33 |
1551139200000 | 218.21 |
1551225600000 | 218.12 |
1551312000000 | 217.41 |
1551398400000 | 218.88 |
1551657600000 | 217.91 |
1551744000000 | 217.63 |
1551830400000 | 216.11 |
1551916800000 | 214.32 |
1552003200000 | 213.82 |
1552262400000 | 217.22 |
1552348800000 | 218 |
1552435200000 | 219.6 |
1552521600000 | 219.58 |
1552608000000 | 220.64 |
1552867200000 | 221.49 |
1552953600000 | 221.54 |
1553040000000 | 220.9 |
1553126400000 | 223.47 |
1553212800000 | 219.1 |
1553472000000 | 218.91 |
1553558400000 | 220.51 |
1553644800000 | 219.43 |
1553731200000 | 220.34 |
1553817600000 | 221.91 |
1554076800000 | 224.51 |
1554163200000 | 224.6 |
1554249600000 | 225.32 |
1554336000000 | 225.57 |
1554422400000 | 226.69 |
1554681600000 | 227.07 |
1554768000000 | 225.79 |
1554854400000 | 226.81 |
1554940800000 | 226.68 |
1555027200000 | 228.12 |
1555286400000 | 228.01 |
1555372800000 | 227.94 |
1555459200000 | 227.36 |
1555545600000 | 227.73 |
1555891200000 | 228.1 |
1555977600000 | 230.06 |
1556064000000 | 229.61 |
1556150400000 | 229.59 |
1556236800000 | 230.59 |
1556496000000 | 230.83 |
1556582400000 | 231.23 |
1556668800000 | 229.45 |
1556755200000 | 229.08 |
1556841600000 | 231.33 |
1557100800000 | 230.42 |
1557187200000 | 226.57 |
1557273600000 | 226.29 |
1557360000000 | 225.64 |
1557446400000 | 226.45 |
1557705600000 | 220.71 |
1557792000000 | 222.83 |
1557878400000 | 224.26 |
1557964800000 | 226.38 |
1558051200000 | 224.9 |
1558310400000 | 223.27 |
1558396800000 | 225.24 |
1558483200000 | 224.58 |
1558569600000 | 221.66 |
1558656000000 | 222.04 |
1558915200000 | 222.04 |
1559001600000 | 220.35 |
1559088000000 | 218.97 |
1559174400000 | 219.54 |
1559260800000 | 216.66 |
1559520000000 | 215.81 |
1559606400000 | 220.67 |
1559692800000 | 222.59 |
1559779200000 | 223.99 |
1559865600000 | 226.5 |
1560124800000 | 227.76 |
1560211200000 | 227.75 |
1560297600000 | 227.27 |
1560384000000 | 228.24 |
1560470400000 | 227.83 |
1560729600000 | 228.13 |
1560816000000 | 230.32 |
1560902400000 | 231.2 |
1560988800000 | 233.33 |
1561075200000 | 232.97 |
1561334400000 | 232.46 |
1561420800000 | 229.95 |
1561507200000 | 229.86 |
1561593600000 | 230.94 |
1561680000000 | 232.32 |
1561939200000 | 234.32 |
1562025600000 | 234.95 |
1562112000000 | 236.81 |
1562198400000 | 236.81 |
1562284800000 | 236.42 |
1562544000000 | 235.27 |
1562630400000 | 235.73 |
1562716800000 | 236.92 |
1562803200000 | 237.5 |
1562889600000 | 238.76 |
1563148800000 | 238.91 |
1563235200000 | 238.08 |
1563321600000 | 236.68 |
1563408000000 | 237.45 |
1563494400000 | 235.86 |
1563753600000 | 236.72 |
1563840000000 | 238.33 |
1563926400000 | 239.58 |
1564012800000 | 238.16 |
1564099200000 | 239.78 |
1564358400000 | 239.27 |
1564444800000 | 238.73 |
1564531200000 | 236.22 |
1564617600000 | 234.19 |
1564704000000 | 232.16 |
1564963200000 | 224.94 |
1565049600000 | 227.96 |
1565136000000 | 228.28 |
1565222400000 | 232.79 |
1565308800000 | 231.25 |
1565568000000 | 228.35 |
1565654400000 | 231.92 |
1565740800000 | 225.02 |
1565827200000 | 225.5 |
1565913600000 | 228.94 |
1566172800000 | 231.73 |
1566259200000 | 230.04 |
1566345600000 | 232.05 |
1566432000000 | 231.73 |
1566518400000 | 225.65 |
1566777600000 | 228.21 |
1566864000000 | 227.61 |
1566950400000 | 229.01 |
1567036800000 | 232.07 |
1567123200000 | 232.14 |
1567382400000 | 232.14 |
1567468800000 | 230.49 |
1567555200000 | 233.06 |
1567641600000 | 236.3 |
1567728000000 | 236.46 |
1567987200000 | 236.28 |
1568073600000 | 235.99 |
1568160000000 | 237.57 |
1568246400000 | 238.37 |
1568332800000 | 238.1 |
1568592000000 | 237.45 |
1568678400000 | 238.18 |
1568764800000 | 238.16 |
1568851200000 | 238.27 |
1568937600000 | 237.05 |
1569196800000 | 236.97 |
1569283200000 | 234.7 |
1569369600000 | 236.11 |
1569456000000 | 235.57 |
1569542400000 | 234.13 |
1569801600000 | 235.44 |
1569888000000 | 232.5 |
1569974400000 | 228.3 |
1570060800000 | 230.32 |
1570147200000 | 233.58 |
1570406400000 | 232.55 |
1570492800000 | 228.78 |
1570579200000 | 231.09 |
1570665600000 | 232.6 |
1570752000000 | 235.29 |
1571011200000 | 235.04 |
1571097600000 | 237.49 |
1571184000000 | 236.7 |
1571270400000 | 237.43 |
1571356800000 | 236.72 |
1571616000000 | 238.35 |
1571702400000 | 237.13 |
1571788800000 | 237.73 |
1571875200000 | 238.46 |
1571961600000 | 239.58 |
1572220800000 | 241.04 |
1572307200000 | 240.76 |
1572393600000 | 241.57 |
1572480000000 | 240.85 |
1572566400000 | 243.18 |
1572825600000 | 244.01 |
1572912000000 | 243.43 |
1572998400000 | 243.56 |
1573084800000 | 244.34 |
1573171200000 | 245.09 |
1573430400000 | 244.68 |
1573516800000 | 245.1 |
1573603200000 | 245.38 |
1573689600000 | 245.58 |
1573776000000 | 247.43 |
1574035200000 | 247.7 |
1574121600000 | 247.81 |
1574208000000 | 246.95 |
1574294400000 | 246.59 |
1574380800000 | 247.05 |
1574640000000 | 249.15 |
1574726400000 | 249.76 |
1574812800000 | 250.87 |
1574899200000 | 250.87 |
1574985600000 | 249.83 |
1575244800000 | 247.68 |
1575331200000 | 246.04 |
1575417600000 | 247.55 |
1575504000000 | 247.88 |
1575590400000 | 250.1 |
1575849600000 | 249.31 |
1575936000000 | 249.09 |
1576022400000 | 249.76 |
1576108800000 | 251.92 |
1576195200000 | 252.06 |
1576454400000 | 254.05 |
1576540800000 | 254.03 |
1576627200000 | 254.06 |
1576713600000 | 255.24 |
1576800000000 | 256.62 |
1577059200000 | 256.74 |
1577145600000 | 256.83 |
1577318400000 | 258.23 |
1577404800000 | 258.27 |
1577664000000 | 256.72 |
1577750400000 | 257.54 |
1577923200000 | 259.83 |
1578009600000 | 257.97 |
1578268800000 | 258.9 |
1578355200000 | 258.17 |
1578441600000 | 259.6 |
1578528000000 | 261.43 |
1578614400000 | 260.75 |
1578873600000 | 262.65 |
1578960000000 | 262.36 |
1579046400000 | 262.75 |
1579132800000 | 264.94 |
1579219200000 | 265.93 |
1579478400000 | 265.93 |
1579564800000 | 265.38 |
1579651200000 | 265.63 |
1579737600000 | 265.92 |
1579824000000 | 263.43 |
1580083200000 | 259.19 |
1580169600000 | 261.97 |
1580256000000 | 261.68 |
1580342400000 | 262.5899 |
1580428800000 | 257.99 |
1580688000000 | 260.2 |
1580774400000 | 264.69 |
1580860800000 | 267.0899 |
1580947200000 | 267.98 |
1581033600000 | 266.66 |
1581292800000 | 268.77 |
1581379200000 | 269.2799 |
1581465600000 | 271.26 |
1581552000000 | 270.96 |
1581638400000 | 271.56 |
1581897600000 | 271.56 |
1581984000000 | 270.97 |
1582070400000 | 272.54 |
1582156800000 | 271.47 |
1582243200000 | 268.25 |
1582502400000 | 259.1 |
1582588800000 | 251.14 |
1582675200000 | 250.2 |
1582761600000 | 239.08 |
1582848000000 | 237.48 |
1583107200000 | 248.48 |
1583193600000 | 241.51 |
1583280000000 | 251.56 |
1583366400000 | 243.32 |
1583452800000 | 238.93 |
1583712000000 | 220.54 |
1583798400000 | 231.64 |
1583884800000 | 220.62 |
1583971200000 | 199.7 |
1584057600000 | 218.14 |
1584316800000 | 191.47 |
1584403200000 | 202.72 |
1584489600000 | 192.1 |
1584576000000 | 194 |
1584662400000 | 186.15 |
1584921600000 | 181.28 |
1585008000000 | 198.28 |
1585094400000 | 200.22 |
1585180800000 | 212.6 |
1585267200000 | 205.45 |
1585526400000 | 212.45 |
1585612800000 | 209.05 |
1585699200000 | 199.73 |
1585785600000 | 204.21 |
1585872000000 | 201.04 |
1586131200000 | 215.41 |
1586217600000 | 215.15 |
1586304000000 | 222.51 |
1586390400000 | 225.61 |
1586736000000 | 223.86 |
1586822400000 | 230.97 |
1586908800000 | 226.11 |
1586995200000 | 227.8 |
1587081600000 | 233.76 |
1587340800000 | 229.92 |
1587427200000 | 222.61 |
1587513600000 | 228 |
1587600000000 | 227.77 |
1587686400000 | 231.21 |
1587945600000 | 234.85 |
1588032000000 | 233.24 |
1588118400000 | 239.7 |
1588204800000 | 237.6 |
1588291200000 | 230.87 |
1588550400000 | 232.31 |
1588636800000 | 234.76 |
1588723200000 | 233.74 |
1588809600000 | 236.87 |
1588896000000 | 240.75 |
1589155200000 | 241.13 |
1589241600000 | 236.19 |
1589328000000 | 232.17 |
1589414400000 | 235 |
1589500800000 | 236.07 |
1589760000000 | 243.1 |
1589846400000 | 240.88 |
1589932800000 | 245.08 |
1590019200000 | 243.06 |
1590105600000 | 243.87 |
1590364800000 | 243.87 |
1590451200000 | 246.34 |
1590537600000 | 249.69 |
1590624000000 | 249.09 |
1590710400000 | 250.73 |
1590969600000 | 251.81 |
1591056000000 | 253.88 |
1591142400000 | 256.96 |
1591228800000 | 255.77 |
1591315200000 | 262.18 |
1591574400000 | 265.13 |
1591660800000 | 263.54 |
1591747200000 | 262.73 |
1591833600000 | 247.51 |
1591920000000 | 250.67 |
1592179200000 | 253.12 |
1592265600000 | 257.9 |
1592352000000 | 257.24 |
1592438400000 | 257.65 |
1592524800000 | 256.51 |
1592784000000 | 258.38 |
1592870400000 | 259.58 |
1592956800000 | 252.94 |
1593043200000 | 256.02 |
1593129600000 | 250.01 |
1593388800000 | 253.22 |
1593475200000 | 257.6 |
1593561600000 | 259.27 |
1593648000000 | 260.5 |
1593734400000 | 260.5 |
1593993600000 | 264.85 |
1594080000000 | 262.24 |
1594166400000 | 264.66 |
1594252800000 | 263.75 |
1594339200000 | 266.24 |
1594598400000 | 262.89 |
1594684800000 | 266.37 |
1594771200000 | 268.68 |
1594857600000 | 267.5 |
1594944000000 | 268.39 |
1595203200000 | 271.62 |
1595289600000 | 271.46 |
1595376000000 | 272.98 |
1595462400000 | 269.14 |
1595548800000 | 267.2799 |
1595808000000 | 269.93 |
1595894400000 | 267.8399 |
1595980800000 | 271.55 |
1596067200000 | 270.8 |
1596153600000 | 273.25 |
1596412800000 | 275.6 |
1596499200000 | 276.58 |
1596585600000 | 278.25 |
1596672000000 | 280.02 |
1596758400000 | 279.52 |
1597017600000 | 279.64 |
1597104000000 | 277.05 |
1597190400000 | 281.43 |
1597276800000 | 281.31 |
1597363200000 | 281.18 |
1597622400000 | 282.71 |
1597708800000 | 283.54 |
1597795200000 | 282.16 |
1597881600000 | 283.57 |
1597968000000 | 284.62 |
1598227200000 | 286.98 |
1598313600000 | 288.21 |
1598400000000 | 291.79 |
1598486400000 | 292.23 |
1598572800000 | 294.16 |
1598832000000 | 294.31 |
1598918400000 | 297.1 |
1599004800000 | 300.85 |
1599091200000 | 289.46 |
1599177600000 | 286.76 |
1599436800000 | 286.76 |
1599523200000 | 277.87 |
1599609600000 | 284.02 |
1599696000000 | 279.08 |
1599782400000 | 278.93 |
1600041600000 | 283.1 |
1600128000000 | 285.01 |
1600214400000 | 283.33 |
1600300800000 | 280.75 |
1600387200000 | 277.99 |
1600646400000 | 275.79 |
1600732800000 | 278.83 |
1600819200000 | 271.93 |
1600905600000 | 272.62 |
1600992000000 | 277.5 |
1601251200000 | 282.06 |
1601337600000 | 280.97 |
1601424000000 | 283.3399 |
1601510400000 | 285.46 |
1601596800000 | 282.16 |
1601856000000 | 287.46 |
1601942400000 | 283.45 |
1602028800000 | 288.54 |
1602115200000 | 290.64 |
1602201600000 | 293.51 |
1602460800000 | 298.42 |
1602547200000 | 297.24 |
1602633600000 | 295.16 |
1602720000000 | 294.7 |
1602806400000 | 294.48 |
1603065600000 | 289.8399 |
1603152000000 | 291.01 |
1603238400000 | 290.11 |
1603324800000 | 291.29 |
1603411200000 | 292.35 |
1603670400000 | 287.06 |
1603756800000 | 286.73 |
1603843200000 | 276.8 |
1603929600000 | 279.97 |
1604016000000 | 275.37 |
1604275200000 | 278.38 |
1604361600000 | 283.58 |
1604448000000 | 290.83 |
1604534400000 | 297.04 |
1604620800000 | 297.26 |
1604880000000 | 298.22 |
1604966400000 | 296.77 |
1605052800000 | 299.97 |
1605139200000 | 297.29 |
1605225600000 | 300.7799 |
1605484800000 | 303.86 |
1605571200000 | 302.94 |
1605657600000 | 300.0299 |
1605744000000 | 301.61 |
1605830400000 | 299.94 |
1606089600000 | 301.75 |
1606176000000 | 306.19 |
1606262400000 | 306.38 |
1606348800000 | 306.38 |
1606435200000 | 307.65 |
1606694400000 | 306.87 |
1606780800000 | 309.93 |
1606867200000 | 310.15 |
1606953600000 | 310.12 |
1607040000000 | 312.89 |
1607299200000 | 312.82 |
1607385600000 | 313.92 |
1607472000000 | 310.49 |
1607558400000 | 310.81 |
1607644800000 | 310.32 |
1607904000000 | 309.69 |
1607990400000 | 313.65 |
1608076800000 | 314.6 |
1608163200000 | 316.98 |
1608249600000 | 316.36 |
1608508800000 | 315.43 |
1608595200000 | 315.47 |
1608681600000 | 315.06 |
1608768000000 | 316.12 |
1609113600000 | 318 |
1609200000000 | 317.26 |
1609286400000 | 317.72 |
1609372800000 | 319.3 |
1609718400000 | 314.79 |
1609804800000 | 317.11 |
1609891200000 | 318.13 |
1609977600000 | 323.79 |
1610064000000 | 325.92 |
1610323200000 | 323.86 |
1610409600000 | 324.31 |
1610496000000 | 324.95 |
1610582400000 | 323.38 |
1610668800000 | 321.0899 |
1610928000000 | 321.0899 |
1611014400000 | 323.69 |
1611100800000 | 328.43 |
1611187200000 | 328.74 |
1611273600000 | 327.86 |
1611532800000 | 328.96 |
1611619200000 | 327.86 |
1611705600000 | 319.14 |
1611792000000 | 322.66 |
1611878400000 | 316.68 |
1612137600000 | 322.18 |
1612224000000 | 327.18 |
1612310400000 | 326.77 |
1612396800000 | 330.48 |
1612483200000 | 331.98 |
1612742400000 | 334.56 |
1612828800000 | 334.43 |
1612915200000 | 334.41 |
1613001600000 | 335.33 |
1613088000000 | 336.98 |
1613347200000 | 336.98 |
1613433600000 | 336.46 |
1613520000000 | 335.88 |
1613606400000 | 334.36 |
1613692800000 | 334.02 |
1613952000000 | 330.25 |
1614038400000 | 330.24 |
1614124800000 | 333.37 |
1614211200000 | 324.72 |
1614297600000 | 324.04 |
1614556800000 | 332.02 |
1614643200000 | 328.74 |
1614729600000 | 323.13 |
1614816000000 | 318.13 |
1614902400000 | 323.83 |
1615161600000 | 320.96 |
1615248000000 | 326.87 |
1615334400000 | 328.3399 |
1615420800000 | 332.77 |
1615507200000 | 332.79 |
1615766400000 | 335.21 |
1615852800000 | 334.6 |
1615939200000 | 335.52 |
1616025600000 | 329.51 |
1616112000000 | 329.7 |
1616371200000 | 332.55 |
1616457600000 | 330.01 |
1616544000000 | 327.22 |
1616630400000 | 328.5299 |
1616716800000 | 334.13 |
1616976000000 | 333.24 |
1617062400000 | 332.29 |
1617148800000 | 334.32 |
1617235200000 | 338.71 |
1617580800000 | 343.21 |
1617667200000 | 343.27 |
1617753600000 | 343.5899 |
1617840000000 | 345.71 |
1617926400000 | 348.36 |
1618185600000 | 348.2799 |
1618272000000 | 350.22 |
1618358400000 | 348.17 |
1618444800000 | 352.42 |
1618531200000 | 353.23 |
1618790400000 | 350.91 |
1618876800000 | 348.3 |
1618963200000 | 351.58 |
1619049600000 | 348.61 |
1619136000000 | 352.72 |
1619395200000 | 353.85 |
1619481600000 | 353.66 |
1619568000000 | 353.3 |
1619654400000 | 354.87 |
1619740800000 | 352.24 |
1620000000000 | 352.55 |
1620086400000 | 349.45 |
1620172800000 | 349.22 |
1620259200000 | 351.26 |
1620345600000 | 354.05 |
1620604800000 | 349.5 |
1620691200000 | 347.16 |
1620777600000 | 339.37 |
1620864000000 | 342.94 |
1620950400000 | 348.61 |
1621209600000 | 347.5 |
1621296000000 | 344.94 |
1621382400000 | 344.17 |
1621468800000 | 348.48 |
1621555200000 | 348.07 |
1621814400000 | 351.77 |
1621900800000 | 351.21 |
1621987200000 | 352.07 |
1622073600000 | 352.31 |
1622160000000 | 352.7799 |
1622419200000 | 352.7799 |
1622505600000 | 352.39 |
1622592000000 | 352.91 |
1622678400000 | 351.18 |
1622764800000 | 354.64 |
1623024000000 | 354.8399 |
1623110400000 | 355.05 |
1623196800000 | 354.33 |
1623283200000 | 356.51 |
1623369600000 | 357.48 |
1623628800000 | 358.64 |
1623715200000 | 357.54 |
1623801600000 | 355.88 |
1623888000000 | 356.8399 |
1623974400000 | 352.79 |
1624233600000 | 357.21 |
1624320000000 | 359.6 |
1624406400000 | 359.52 |
1624492800000 | 361.67 |
1624579200000 | 362.66 |
1624838400000 | 364.11 |
1624924800000 | 364.62 |
1625011200000 | 364.61 |
1625097600000 | 366.15 |
1625184000000 | 368.98 |
1625443200000 | 368.98 |
1625529600000 | 368.83 |
1625616000000 | 369.69 |
1625702400000 | 366.56 |
1625788800000 | 370.65 |
1626048000000 | 371.71 |
1626134400000 | 370.5 |
1626220800000 | 370.29 |
1626307200000 | 368.94 |
1626393600000 | 366.37 |
1626652800000 | 361.33 |
1626739200000 | 366.89 |
1626825600000 | 369.91 |
1626912000000 | 371.02 |
1626998400000 | 375.08 |
1627257600000 | 375.58 |
1627344000000 | 373.37 |
1627430400000 | 373.45 |
1627516800000 | 374.79 |
1627603200000 | 372.57 |
1627862400000 | 372.0899 |
1627948800000 | 374.89 |
1628035200000 | 373.76 |
1628121600000 | 376.08 |
1628208000000 | 376.16 |
1628467200000 | 376.0299 |
1628553600000 | 375.85 |
1628640000000 | 376.3 |
1628726400000 | 377.63 |
1628812800000 | 378.2799 |
1629072000000 | 378.88 |
1629158400000 | 376.2799 |
1629244800000 | 372.46 |
1629331200000 | 372.92 |
1629417600000 | 376.07 |
1629676800000 | 379.61 |
1629763200000 | 380.45 |
1629849600000 | 381.26 |
1629936000000 | 378.95 |
1630022400000 | 382.25 |
1630281600000 | 384.2 |
1630368000000 | 383.5299 |
1630454400000 | 383.93 |
1630540800000 | 385.0299 |
1630627200000 | 385.32 |
1630886400000 | 385.32 |
1630972800000 | 384.1 |
1631059200000 | 383.23 |
1631145600000 | 381.6 |
1631232000000 | 378.77 |
1631491200000 | 379.16 |
1631577600000 | 377.17 |
1631664000000 | 380.31 |
1631750400000 | 380.22 |
1631836800000 | 377.04 |
1632096000000 | 370.24 |
1632182400000 | 370.3 |
1632268800000 | 373.81 |
1632355200000 | 378.29 |
1632441600000 | 378.55 |
1632700800000 | 377.06 |
1632787200000 | 368.89 |
1632873600000 | 369.16 |
1632960000000 | 365.45 |
1633046400000 | 369.37 |
1633305600000 | 363.8399 |
1633392000000 | 367.8399 |
1633478400000 | 369.52 |
1633564800000 | 372.95 |
1633651200000 | 371.97 |
1633910400000 | 369.31 |
1633996800000 | 368.89 |
1634083200000 | 370.52 |
1634169600000 | 376.92 |
1634256000000 | 379.71 |
1634515200000 | 381.29 |
1634601600000 | 384.21 |
1634688000000 | 385.56 |
1634774400000 | 387.06 |
1634860800000 | 386.26 |
1635120000000 | 388.37 |
1635206400000 | 389.0899 |
1635292800000 | 386.43 |
1635379200000 | 390.62 |
1635465600000 | 391.5299 |
1635724800000 | 392.58 |
1635811200000 | 393.8399 |
1635897600000 | 396.3399 |
1635984000000 | 398.21 |
1636070400000 | 399.14 |
1636329600000 | 399.89 |
1636416000000 | 398.72 |
1636502400000 | 394.82 |
1636588800000 | 395.22 |
1636675200000 | 398.61 |
1636934400000 | 398.44 |
1637020800000 | 400.6 |
1637107200000 | 399.31 |
1637193600000 | 400.56 |
1637280000000 | 400.05 |
1637539200000 | 397.57 |
1637625600000 | 397.79 |
1637712000000 | 399.23 |
1637798400000 | 399.23 |
1637884800000 | 390.77 |
1638144000000 | 395.8399 |
1638230400000 | 388.23 |
1638316800000 | 382.62 |
1638403200000 | 387.98 |
1638489600000 | 383.81 |
1638748800000 | 387.99 |
1638835200000 | 396.69 |
1638921600000 | 398.41 |
1639008000000 | 394.82 |
1639094400000 | 398.18 |
1639353600000 | 394.36 |
1639440000000 | 391.16 |
1639526400000 | 397.77 |
1639612800000 | 393.52 |
1639699200000 | 390.4 |
1639958400000 | 385.77 |
1640044800000 | 393.26 |
1640131200000 | 397.2 |
1640217600000 | 399.7799 |
1640304000000 | 399.7799 |
1640563200000 | 405.2 |
1640649600000 | 404.3 |
1640736000000 | 404.76 |
1640822400000 | 403.87 |
1640908800000 | 402.55 |
1641168000000 | 404.77 |
1641254400000 | 403.25 |
1641340800000 | 394.54 |
1641427200000 | 394.11 |
1641513600000 | 392.02 |
1641772800000 | 391.5 |
1641859200000 | 395.58 |
1641945600000 | 396.44 |
1642032000000 | 389.64 |
1642118400000 | 389.7 |
1642377600000 | 389.7 |
1642464000000 | 382.17 |
1642550400000 | 378.5 |
1642636800000 | 374.4 |
1642723200000 | 366.5899 |
1642982400000 | 367.93 |
1643068800000 | 362.69 |
1643155200000 | 361.86 |
1643241600000 | 359.69 |
1643328000000 | 369.05 |
1643587200000 | 377.32 |
1643673600000 | 380.0899 |
1643760000000 | 382.41 |
1643846400000 | 372.27 |
1643932800000 | 375.36 |
1644192000000 | 374.05 |
1644278400000 | 377.21 |
1644364800000 | 383.37 |
1644451200000 | 376.44 |
1644537600000 | 368.65 |
1644796800000 | 367.32 |
1644883200000 | 373.76 |
1644969600000 | 373.47 |
1645056000000 | 364.9 |
1645142400000 | 361.88 |
1645401600000 | 361.88 |
1645488000000 | 358.0299 |
1645574400000 | 351.04 |
1645660800000 | 357.33 |
1645747200000 | 365.19 |
1646006400000 | 364.48 |
1646092800000 | 358.8 |
1646179200000 | 365.47 |
1646265600000 | 362.63 |
1646352000000 | 359.14 |
1646611200000 | 347.97 |
1646697600000 | 345.54 |
1646784000000 | 355.0299 |
1646870400000 | 353.23 |
1646956800000 | 348.19 |
1647216000000 | 344.97 |
1647302400000 | 352.62 |
1647388800000 | 361.72 |
1647475200000 | 366.76 |
1647561600000 | 371.88 |
1647820800000 | 371.12 |
1647907200000 | 375.7 |
1647993600000 | 370.97 |
1648080000000 | 376.4 |
1648166400000 | 377.61 |
1648425600000 | 381.06 |
1648512000000 | 386.42 |
1648598400000 | 383.5299 |
1648684800000 | 377.48 |
1648771200000 | 378.7799 |
1649030400000 | 382.44 |
1649116800000 | 377.01 |
1649203200000 | 372.64 |
1649289600000 | 374.22 |
1649376000000 | 372.95 |
1649635200000 | 366.46 |
1649721600000 | 365.12 |
1649808000000 | 369.72 |
1649894400000 | 364.82 |
1650240000000 | 364.37 |
1650326400000 | 370.73 |
1650412800000 | 369.87 |
1650499200000 | 363.8 |
1650585600000 | 353.66 |
1650844800000 | 356.02 |
1650931200000 | 345.52 |
1651017600000 | 346.5 |
1651104000000 | 355.47 |
1651190400000 | 342.07 |
1651449600000 | 344.37 |
1651536000000 | 345.68 |
1651622400000 | 355.99 |
1651708800000 | 342.39 |
1651795200000 | 339.85 |
1652054400000 | 327.8399 |
1652140800000 | 328.9 |
1652227200000 | 322.68 |
1652313600000 | 322.83 |
1652400000000 | 331.49 |
1652659200000 | 329.61 |
1652745600000 | 336.31 |
1652832000000 | 322.26 |
1652918400000 | 321.12 |
1653004800000 | 321.3 |
1653264000000 | 327.05 |
1653350400000 | 323.6 |
1653436800000 | 327.1 |
1653523200000 | 333.96 |
1653609600000 | 342.67 |
1653868800000 | 342.67 |
1653955200000 | 340.29 |
1654041600000 | 337.66 |
1654128000000 | 344.52 |
1654214400000 | 338.52 |
1654473600000 | 339.54 |
1654560000000 | 342.93 |
1654646400000 | 339.63 |
1654732800000 | 331.31 |
1654819200000 | 321.2 |
1655078400000 | 308.3 |
1655164800000 | 307.39 |
1655251200000 | 312.23 |
1655337600000 | 301.63 |
1655424000000 | 302.66 |
1655683200000 | 302.66 |
1655769600000 | 310.14 |
1655856000000 | 309.88 |
1655942400000 | 313.36 |
1656028800000 | 323.01 |
1656288000000 | 321.97 |
1656374400000 | 315.06 |
1656460800000 | 314.86 |
1656547200000 | 311.79 |
1656633600000 | 315.2799 |
1656892800000 | 315.2799 |
1656979200000 | 316.6 |
1657065600000 | 317.51 |
1657152000000 | 322.61 |
1657238400000 | 322.35 |
1657497600000 | 318.26 |
1657584000000 | 315.0299 |
1657670400000 | 313.92 |
1657756800000 | 312.92 |
1657843200000 | 319.18 |
1658102400000 | 316.75 |
1658188800000 | 325.47 |
1658275200000 | 328.0299 |
1658361600000 | 331.44 |
1658448000000 | 327.95 |
1658707200000 | 328.21 |
1658793600000 | 323.93 |
1658880000000 | 332.7799 |
1658966400000 | 336.82 |
1659052800000 | 341.68 |
1659312000000 | 340.83 |
1659398400000 | 338.86 |
1659484800000 | 344.5899 |
1659571200000 | 344.61 |
1659657600000 | 344.22 |
1659916800000 | 343.87 |
1660003200000 | 341.97 |
1660089600000 | 349.89 |
1660176000000 | 349.44 |
1660262400000 | 355.56 |
1660521600000 | 356.91 |
1660608000000 | 357.41 |
1660694400000 | 354.5899 |
1660780800000 | 355.33 |
1660867200000 | 350.45 |
1661126400000 | 342.96 |
1661212800000 | 342.22 |
1661299200000 | 343.37 |
1661385600000 | 348.37 |
1661472000000 | 336.52 |
1661731200000 | 334.1 |
1661817600000 | 330.41 |
1661904000000 | 327.88 |
1661990400000 | 328.5299 |
1662076800000 | 325.11 |
1662336000000 | 325.11 |
1662422400000 | 323.79 |
1662508800000 | 329.77 |
1662595200000 | 332.38 |
1662681600000 | 337.87 |
1662940800000 | 341.65 |
1663027200000 | 326.8 |
1663113600000 | 328.07 |
1663200000000 | 324.35 |
1663286400000 | 321.56 |
1663545600000 | 323.72 |
1663632000000 | 319.93 |
1663718400000 | 314.37 |
1663804800000 | 311.31 |
1663891200000 | 305.98 |
1664150400000 | 302.8399 |
1664236800000 | 302.52 |
1664323200000 | 308.7 |
1664409600000 | 302.19 |
1664496000000 | 297.79 |
1664755200000 | 305.43 |
1664841600000 | 315.12 |
1664928000000 | 314.67 |
1665014400000 | 311.7 |
1665100800000 | 302.36 |
1665360000000 | 299.73 |
1665446400000 | 297.41 |
1665532800000 | 296.69 |
1665619200000 | 304.16 |
1665705600000 | 296.68 |
1665964800000 | 304.98 |
1666051200000 | 308.31 |
1666137600000 | 306.08 |
1666224000000 | 303.7799 |
1666310400000 | 310.96 |
1666569600000 | 314.55 |
1666656000000 | 320 |
1666742400000 | 317.85 |
1666828800000 | 315.89 |
1666915200000 | 323.31 |
1667174400000 | 320.93 |
1667260800000 | 319.73 |
1667347200000 | 311.29 |
1667433600000 | 308.02 |
1667520000000 | 311.82 |
1667779200000 | 314.77 |
1667865600000 | 316.5299 |
1667952000000 | 309.62 |
1668038400000 | 327.62 |
1668124800000 | 331.3 |
1668384000000 | 328.2 |
1668470400000 | 331.19 |
1668556800000 | 328.05 |
1668643200000 | 326.81 |
1668729600000 | 328.22 |
1668988800000 | 326.66 |
1669075200000 | 331.13 |
1669161600000 | 333.22 |
1669248000000 | 333.22 |
1669334400000 | 333.04 |
1669593600000 | 327.8399 |
1669680000000 | 327.18 |
1669766400000 | 337.82 |
1669852800000 | 337.74 |
1669939200000 | 337.19 |
1670198400000 | 330.7 |
1670284800000 | 325.7799 |
1670371200000 | 325.33 |
1670457600000 | 328.11 |
1670544000000 | 325.64 |
1670803200000 | 330.43 |
1670889600000 | 332.97 |
1670976000000 | 330.95 |
1671062400000 | 322.46 |
1671148800000 | 318.74 |
1671408000000 | 315.71 |
1671494400000 | 316.06 |
1671580800000 | 320.87 |
1671667200000 | 316.06 |
1671753600000 | 317.71 |
1672012800000 | 317.71 |
1672099200000 | 316.24 |
1672185600000 | 312.41 |
1672272000000 | 318.12 |
1672358400000 | 317.3399 |
1672617600000 | 317.3399 |
1672704000000 | 315.88 |
1672790400000 | 318.41 |
1672876800000 | 314.56 |
1672963200000 | 321.8 |
1673222400000 | 321.86 |
1673308800000 | 324.25 |
1673395200000 | 328.5299 |
1673481600000 | 329.86 |
1673568000000 | 331.38 |
1673827200000 | 331.38 |
1673913600000 | 331 |
1674000000000 | 325.89 |
1674086400000 | 323.18 |
1674172800000 | 329.46 |
1674432000000 | 333.62 |
1674518400000 | 333.2799 |
1674604800000 | 333.3 |
1674691200000 | 337.22 |
1674777600000 | 338.23 |
1675036800000 | 333.5 |
1675123200000 | 338.47 |
1675209600000 | 342.25 |
1675296000000 | 347.61 |
1675382400000 | 343.87 |
1675641600000 | 341.58 |
1675728000000 | 345.95 |
1675814400000 | 342.52 |
1675900800000 | 339.5899 |
1675987200000 | 340.07 |
1676246400000 | 344.13 |
1676332800000 | 344.4 |
1676419200000 | 345.8 |
1676505600000 | 340.81 |
1676592000000 | 339.5 |
1676851200000 | 339.5 |
1676937600000 | 332.56 |
1677024000000 | 332.17 |
1677110400000 | 334.0899 |
1677196800000 | 330.36 |
1677456000000 | 331.5299 |
1677542400000 | 330.63 |
1677628800000 | 328.95 |
1677715200000 | 331.4 |
1677801600000 | 336.93 |
1678060800000 | 337.01 |
1678147200000 | 331.92 |
1678233600000 | 332.42 |
1678320000000 | 326.15 |
1678406400000 | 321.0899 |
1678665600000 | 320.82 |
1678752000000 | 326.38 |
1678838400000 | 324.12 |
1678924800000 | 329.97 |
1679011200000 | 326.27 |
1679270400000 | 328.85 |
1679356800000 | 333.24 |
1679443200000 | 327.86 |
1679529600000 | 329.18 |
1679616000000 | 330.85 |
1679875200000 | 331.19 |
1679961600000 | 330.38 |
1680048000000 | 335.31 |
1680134400000 | 337.52 |
1680220800000 | 342.72 |
1680480000000 | 343.2 |
1680566400000 | 341.27 |
1680652800000 | 339.86 |
1680739200000 | 341.0899 |
1681084800000 | 341.45 |
1681171200000 | 341.3399 |
1681257600000 | 339.73 |
1681344000000 | 344.5299 |
1681430400000 | 343.81 |
1681689600000 | 345.13 |
1681776000000 | 345.39 |
1681862400000 | 345.35 |
1681948800000 | 343.2 |
1682035200000 | 343.58 |
1682294400000 | 343.51 |
1682380800000 | 337.76 |
1682467200000 | 337.01 |
1682553600000 | 343.68 |
1682640000000 | 346.52 |
1682899200000 | 346.5 |
1682985600000 | 342.9 |
1683072000000 | 340.69 |
1683158400000 | 338.65 |
1683244800000 | 345.1 |
1683504000000 | 345.37 |
1683590400000 | 343.69 |
1683676800000 | 345.49 |
1683763200000 | 344.92 |
1683849600000 | 344.24 |
1684108800000 | 345.42 |
1684195200000 | 343.2 |
1684281600000 | 347.3 |
1684368000000 | 350.95 |
1684454400000 | 350.24 |
1684713600000 | 350.39 |
1684800000000 | 346.2799 |
1684886400000 | 343.85 |
1684972800000 | 347.3 |
1685059200000 | 352.51 |
1685318400000 | 352.51 |
1685404800000 | 352.73 |
1685491200000 | 350.85 |
1685577600000 | 354.6 |
1685664000000 | 359.61 |
1685923200000 | 359.0299 |
1686009600000 | 359.61 |
1686096000000 | 357.35 |
1686182400000 | 359.89 |
1686268800000 | 360.55 |
1686528000000 | 364.48 |
1686614400000 | 367.15 |
1686700800000 | 367.9 |
1686787200000 | 372.64 |
1686873600000 | 371.12 |
1687132800000 | 371.12 |
1687219200000 | 369.6 |
1687305600000 | 367.19 |
1687392000000 | 368.97 |
1687478400000 | 366.13 |
1687737600000 | 364.19 |
1687824000000 | 368.83 |
1687910400000 | 368.79 |
1687996800000 | 370.08 |
1688083200000 | 374.82 |
1688342400000 | 375.21 |
1688428800000 | 375.21 |
1688515200000 | 374.39 |
1688601600000 | 371.38 |
1688688000000 | 370.3 |
1688947200000 | 371.39 |
1689033600000 | 373.89 |
1689120000000 | 376.72 |
1689206400000 | 380.29 |
1689292800000 | 380.31 |
1689552000000 | 382.13 |
1689638400000 | 385.23 |
1689724800000 | 386.31 |
1689811200000 | 382.79 |
1689897600000 | 382.86 |
1690156800000 | 384.1 |
1690243200000 | 385.32 |
1690329600000 | 384.67 |
1690416000000 | 382.16 |
1690502400000 | 386.38 |
1690761600000 | 386.97 |
1690848000000 | 386.0299 |
1690934400000 | 380.2799 |
1691020800000 | 379.29 |
1691107200000 | 377.31 |
1691366400000 | 380.48 |
1691452800000 | 378.47 |
1691539200000 | 375.41 |
1691625600000 | 375.7 |
1691712000000 | 374.97 |
1691971200000 | 377.45 |
1692057600000 | 373.33 |
1692144000000 | 370.46 |
1692230400000 | 367.06 |
1692316800000 | 367.02 |
1692576000000 | 370.0299 |
1692662400000 | 369.02 |
1692748800000 | 373.44 |
1692835200000 | 368.1 |
1692921600000 | 370.67 |
1693180800000 | 372.89 |
1693267200000 | 378.77 |
1693353600000 | 380.35 |
1693440000000 | 380.12 |
1693526400000 | 380.8 |
1693785600000 | 380.8 |
1693872000000 | 379.41 |
1693958400000 | 376.71 |
1694044800000 | 375.51 |
1694131200000 | 375.88 |
1694390400000 | 379.01 |
1694476800000 | 376.25 |
1694563200000 | 376.71 |
1694649600000 | 379.65 |
1694736000000 | 374.79 |
1694995200000 | 374.77 |
1695081600000 | 373.96 |
1695168000000 | 370.54 |
1695254400000 | 364.25 |
1695340800000 | 363.69 |
1695600000000 | 365.1 |
1695686400000 | 359.63 |
1695772800000 | 359.45 |
1695859200000 | 361.92 |
1695945600000 | 361.39 |
1696204800000 | 361.9 |
1696291200000 | 356.44 |
1696377600000 | 359.95 |
1696464000000 | 359.6 |
1696550400000 | 364.17 |
1696809600000 | 365.89 |
1696896000000 | 368.0299 |
1696982400000 | 369.72 |
1697068800000 | 367.46 |
1697155200000 | 364.94 |
1697414400000 | 369.06 |
1697500800000 | 368.82 |
1697587200000 | 363.39 |
1697673600000 | 360.19 |
1697760000000 | 355.5899 |
1698019200000 | 355.15 |
1698105600000 | 357.8399 |
1698192000000 | 352.5899 |
1698278400000 | 348.2 |
1698364800000 | 346.93 |
1698624000000 | 351.19 |
1698710400000 | 353.5299 |
1698796800000 | 357.54 |
1698883200000 | 364.45 |
1698969600000 | 368.2799 |
1699228800000 | 369.17 |
1699315200000 | 370.86 |
1699401600000 | 371.41 |
1699488000000 | 368.17 |
1699574400000 | 374.22 |
1699833600000 | 373.95 |
1699920000000 | 381.56 |
1700006400000 | 382.0899 |
1700092800000 | 382.57 |
1700179200000 | 383.0299 |
1700438400000 | 386.18 |
1700524800000 | 385.24 |
1700611200000 | 386.83 |
1700697600000 | 386.83 |
1700784000000 | 387.1 |
1701043200000 | 386.48 |
1701129600000 | 386.85 |
1701216000000 | 386.97 |
1701302400000 | 388.52 |
1701388800000 | 390.97 |
1701648000000 | 388.7 |
1701734400000 | 388.77 |
1701820800000 | 387.21 |
1701907200000 | 390.32 |
1701993600000 | 392.11 |
1702252800000 | 393.77 |
1702339200000 | 395.96 |
1702425600000 | 401.39 |
1702512000000 | 402.6 |
1702598400000 | 402.76 |
1702857600000 | 404.49 |
1702944000000 | 406.8399 |
1703030400000 | 400.66 |
1703116800000 | 404.99 |
1703203200000 | 405.58 |
1703548800000 | 407.31 |
1703635200000 | 408.11 |
1703721600000 | 408.4 |
1703808000000 | 407.0899 |
STOXX USA 500 ESG-X | STOXX USA 500 | |
---|---|---|
2017 | 21.508146162526 | 21.507777896667 |
2018 | -4.5783000219957 | -5.2142578580445 |
2019 | 32.534983930253 | 31.416318368718 |
2020 | 24.083680905311 | 21.522157304344 |
2021 | 26.185487580992 | 25.778671662474 |
2022 | -21.23991721078 | -20.206240612985 |
2023 | 28.529882345579 | 26.793689508651 |
2024 | 24.895190933583 | 21.936299218366 |
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 USD | CH0476175168 | SU5ZESGX | SU5ZESGX INDEX | .SU5ZESGX |
Price USD | CH0476175234 | SU5LESGX | SU5LESGX INDEX | .SU5LESGX |
Gross Return EUR | CH0476175382 | SU5WESGX | .SU5WESGX | |
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 | realtime 15 sec |
Calculation hours | 15:30:00 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. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG-X
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Microsoft Corp. | Technology | USA | 7.846% |
Apple Inc. | Technology | USA | 7.166% |
NVIDIA Corp. | Technology | USA | 4.035% |
Amazon.com Inc. | Retail | USA | 3.850% |
META PLATFORMS CLASS A | Technology | USA | 2.299% |
ALPHABET CLASS C | Technology | USA | 2.156% |
BROADCOM | Technology | USA | 1.459% |
Eli Lilly & Co. | Health Care | USA | 1.456% |
TESLA | Automobiles and Parts | USA | 1.377% |
JPMorgan Chase & Co. | Banks | USA | 1.346% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.