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 ex Nuclear Power
Index Description
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in controversial weapons, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
Key facts
- Nuclear Power screened versions of the STOXX Benchmark ESG-X Indices
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks
- Screening provided by award-winning ESG data provider Sustainalytics
- Transparent free-float market-cap weighting scheme
- Low tracking error with similar risk-return profile compared to their underlying indices
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 500 ESG-X ex Nuclear Power | 42,236.1 | 40,663.0 | 92.6 | 34.5 | 3,163.8 | 10.2 | 7.8 | 0.0 | 3.3 |
STOXX USA 500 | 46,428.2 | 44,806.8 | 89.6 | 34.8 | 3,163.8 | 10.2 | 7.1 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 39.3 |
---|---|
Health Care | 12.0 |
Industrial Goods and Services | 9.9 |
Retail | 8.2 |
Financial Services | 3.7 |
Banks | 3.3 |
Travel and Leisure | 2.4 |
Telecommunications | 2.4 |
Real Estate | 2.3 |
Insurance | 2.3 |
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 ex Nuclear Power | 1.8 | 21.9 | 34.1 | 29.8 | 100.0 | N/A | N/A | 34.3 | 9.1 | 14.9 |
STOXX USA 500 | 2.0 | 22.0 | 33.3 | 29.6 | 93.5 | N/A | N/A | 33.5 | 9.0 | 14.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 500 ESG-X ex Nuclear Power | N/A | N/A | 14.1 | 18.6 | 22.1 | N/A | N/A | 1.9 | 0.3 | 0.5 |
STOXX USA 500 | N/A | N/A | 13.4 | 18.1 | 21.7 | N/A | N/A | 1.9 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 500 ESG-X ex Nuclear Power | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.3 | 1.2 | 1.1 | 1.0 | 1.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 500 ESG-X ex Nuclear Power | 1.1 | 1.1 | 1.0 | 1.0 | 1.0 | -1.4 | 0.0 | 0.6 | 0.1 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG-X ex Nuclear Power
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA 500 ESG-X ex Nuclear Power | 29.7 | 25.0 | 27.8 | 27.8 | 6.1 | 1.2 | 3.3 | 25.8 |
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 ex Nuclear Power | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.87 |
1332288000000 | 99.96 |
1332374400000 | 99.2 |
1332460800000 | 99 |
1332720000000 | 99.91 |
1332806400000 | 99.63 |
1332892800000 | 99.41 |
1332979200000 | 99.32 |
1333065600000 | 99.38 |
1333324800000 | 100.24 |
1333411200000 | 99.6 |
1333497600000 | 100.17 |
1333584000000 | 100.6 |
1333929600000 | 99.41 |
1334016000000 | 96.47 |
1334102400000 | 96.97 |
1334188800000 | 97.92 |
1334275200000 | 97.34 |
1334534400000 | 97.37 |
1334620800000 | 98.29 |
1334707200000 | 98.05 |
1334793600000 | 97.33 |
1334880000000 | 96.89 |
1335139200000 | 96.69 |
1335225600000 | 96.46 |
1335312000000 | 98.04 |
1335398400000 | 98.31 |
1335484800000 | 98.3 |
1335744000000 | 98.01 |
1335830400000 | 98.64 |
1335916800000 | 98.96 |
1336003200000 | 98.1 |
1336089600000 | 96.72 |
1336348800000 | 97.27 |
1336435200000 | 97.24 |
1336521600000 | 97.09 |
1336608000000 | 97.06 |
1336694400000 | 96.85 |
1336953600000 | 96.49 |
1337040000000 | 96.44 |
1337126400000 | 96.26 |
1337212800000 | 94.9 |
1337299200000 | 94.01 |
1337558400000 | 95.29 |
1337644800000 | 95.41 |
1337731200000 | 96.92 |
1337817600000 | 97.03 |
1337904000000 | 97.37 |
1338163200000 | 97.17 |
1338249600000 | 98.31 |
1338336000000 | 97.99 |
1338422400000 | 97.92 |
1338508800000 | 95.34 |
1338768000000 | 94.31 |
1338854400000 | 95.19 |
1338940800000 | 97.14 |
1339027200000 | 96.53 |
1339113600000 | 98.05 |
1339372800000 | 96.39 |
1339459200000 | 97.95 |
1339545600000 | 96.31 |
1339632000000 | 97.14 |
1339718400000 | 97.92 |
1339977600000 | 98.46 |
1340064000000 | 98.72 |
1340150400000 | 98.38 |
1340236800000 | 96.87 |
1340323200000 | 98.2 |
1340582400000 | 96.96 |
1340668800000 | 97.5 |
1340755200000 | 98.39 |
1340841600000 | 98.31 |
1340928000000 | 98.77 |
1341187200000 | 99.81 |
1341273600000 | 100.28 |
1341360000000 | 101.05 |
1341446400000 | 101.63 |
1341532800000 | 101.2 |
1341792000000 | 101.08 |
1341878400000 | 100.54 |
1341964800000 | 100.54 |
1342051200000 | 100.56 |
1342137600000 | 101.76 |
1342396800000 | 101.56 |
1342483200000 | 102.58 |
1342569600000 | 102.85 |
1342656000000 | 103.17 |
1342742400000 | 102.85 |
1343001600000 | 102.32 |
1343088000000 | 101.66 |
1343174400000 | 101.37 |
1343260800000 | 101.55 |
1343347200000 | 102.99 |
1343606400000 | 103.95 |
1343692800000 | 102.9 |
1343779200000 | 102.74 |
1343865600000 | 103.14 |
1343952000000 | 103.62 |
1344211200000 | 103.28 |
1344297600000 | 103.84 |
1344384000000 | 104.42 |
1344470400000 | 104.86 |
1344556800000 | 105.02 |
1344816000000 | 104.58 |
1344902400000 | 104.82 |
1344988800000 | 105.33 |
1345075200000 | 105.49 |
1345161600000 | 106.28 |
1345420800000 | 105.89 |
1345507200000 | 104.39 |
1345593600000 | 104.55 |
1345680000000 | 102.83 |
1345766400000 | 104.01 |
1346025600000 | 103.97 |
1346112000000 | 103.45 |
1346198400000 | 103.89 |
1346284800000 | 103.33 |
1346371200000 | 103.01 |
1346630400000 | 103.19 |
1346716800000 | 103.24 |
1346803200000 | 102.82 |
1346889600000 | 104.7 |
1346976000000 | 103.8 |
1347235200000 | 103.24 |
1347321600000 | 103.08 |
1347408000000 | 103.03 |
1347494400000 | 104.49 |
1347580800000 | 103.08 |
1347840000000 | 102.82 |
1347926400000 | 103.33 |
1348012800000 | 103.43 |
1348099200000 | 104.13 |
1348185600000 | 103.84 |
1348444800000 | 104.16 |
1348531200000 | 102.68 |
1348617600000 | 102.99 |
1348704000000 | 103.91 |
1348790400000 | 103.39 |
1349049600000 | 103.33 |
1349136000000 | 103.16 |
1349222400000 | 103.85 |
1349308800000 | 103.75 |
1349395200000 | 103.22 |
1349654400000 | 103.55 |
1349740800000 | 103.05 |
1349827200000 | 102.41 |
1349913600000 | 102.1 |
1350000000000 | 101.58 |
1350259200000 | 102.64 |
1350345600000 | 103.03 |
1350432000000 | 102.61 |
1350518400000 | 102.61 |
1350604800000 | 101.29 |
1350864000000 | 101.03 |
1350950400000 | 100.44 |
1351036800000 | 100.11 |
1351123200000 | 100.43 |
1351209600000 | 100.57 |
1351468800000 | 100.77 |
1351555200000 | 100.2 |
1351641600000 | 100.39 |
1351728000000 | 101.79 |
1351814400000 | 101.61 |
1352073600000 | 102.36 |
1352160000000 | 103.02 |
1352246400000 | 100.93 |
1352332800000 | 99.87 |
1352419200000 | 100.2 |
1352678400000 | 100.22 |
1352764800000 | 99.78 |
1352851200000 | 98.26 |
1352937600000 | 97.66 |
1353024000000 | 98.8 |
1353283200000 | 99.95 |
1353369600000 | 100.14 |
1353456000000 | 100.24 |
1353542400000 | 99.73 |
1353628800000 | 100.47 |
1353888000000 | 100.19 |
1353974400000 | 99.92 |
1354060800000 | 100.83 |
1354147200000 | 100.74 |
1354233600000 | 100.48 |
1354492800000 | 99.54 |
1354579200000 | 99.25 |
1354665600000 | 99.56 |
1354752000000 | 100.56 |
1354838400000 | 101.28 |
1355097600000 | 101.35 |
1355184000000 | 101.53 |
1355270400000 | 101.23 |
1355356800000 | 100.2 |
1355443200000 | 99.62 |
1355702400000 | 100.41 |
1355788800000 | 101.21 |
1355875200000 | 100.12 |
1355961600000 | 100.84 |
1356048000000 | 100.38 |
1356307200000 | 100 |
1356480000000 | 99.16 |
1356566400000 | 98.55 |
1356652800000 | 97.51 |
1356912000000 | 99.46 |
1357084800000 | 101.58 |
1357171200000 | 102.49 |
1357257600000 | 103.38 |
1357516800000 | 102.7 |
1357603200000 | 102.68 |
1357689600000 | 103.19 |
1357776000000 | 102.62 |
1357862400000 | 101.57 |
1358121600000 | 101.29 |
1358208000000 | 101.5 |
1358294400000 | 101.93 |
1358380800000 | 102.03 |
1358467200000 | 102.83 |
1358726400000 | 102.65 |
1358812800000 | 103.35 |
1358899200000 | 103.57 |
1358985600000 | 102.81 |
1359072000000 | 102.64 |
1359331200000 | 102.6 |
1359417600000 | 102.92 |
1359504000000 | 101.84 |
1359590400000 | 101.57 |
1359676800000 | 101.68 |
1359936000000 | 101.49 |
1360022400000 | 102.81 |
1360108800000 | 102.78 |
1360195200000 | 103.68 |
1360281600000 | 104.39 |
1360540800000 | 104.34 |
1360627200000 | 103.83 |
1360713600000 | 104.12 |
1360800000000 | 104.95 |
1360886400000 | 104.72 |
1361145600000 | 104.72 |
1361232000000 | 105.41 |
1361318400000 | 103.89 |
1361404800000 | 104.26 |
1361491200000 | 105.72 |
1361750400000 | 103.39 |
1361836800000 | 105.17 |
1361923200000 | 106.25 |
1362009600000 | 106.44 |
1362096000000 | 107.44 |
1362355200000 | 107.71 |
1362441600000 | 108.64 |
1362528000000 | 108.97 |
1362614400000 | 108.49 |
1362700800000 | 109.83 |
1362960000000 | 109.9 |
1363046400000 | 109.59 |
1363132800000 | 110.29 |
1363219200000 | 110.65 |
1363305600000 | 109.71 |
1363564800000 | 110.02 |
1363651200000 | 110.34 |
1363737600000 | 110.53 |
1363824000000 | 109.78 |
1363910400000 | 109.99 |
1364169600000 | 110.57 |
1364256000000 | 111.63 |
1364342400000 | 112.27 |
1364428800000 | 112.16 |
1364774400000 | 111.63 |
1364860800000 | 111.78 |
1364947200000 | 110.43 |
1365033600000 | 110.81 |
1365120000000 | 108.88 |
1365379200000 | 109.57 |
1365465600000 | 109.61 |
1365552000000 | 110.81 |
1365638400000 | 110.84 |
1365724800000 | 110.74 |
1365984000000 | 108.3 |
1366070400000 | 109.52 |
1366156800000 | 108.67 |
1366243200000 | 107.59 |
1366329600000 | 108.55 |
1366588800000 | 109.52 |
1366675200000 | 110.85 |
1366761600000 | 110.94 |
1366848000000 | 111.29 |
1366934400000 | 110.85 |
1367193600000 | 111.06 |
1367280000000 | 110.69 |
1367366400000 | 109.54 |
1367452800000 | 111.61 |
1367539200000 | 112.43 |
1367798400000 | 113.25 |
1367884800000 | 113.58 |
1367971200000 | 113.35 |
1368057600000 | 113.58 |
1368144000000 | 115.16 |
1368403200000 | 115.11 |
1368489600000 | 116.32 |
1368576000000 | 117.97 |
1368662400000 | 116.92 |
1368748800000 | 118.66 |
1369008000000 | 118.56 |
1369094400000 | 118.65 |
1369180800000 | 117.63 |
1369267200000 | 117.04 |
1369353600000 | 116.74 |
1369612800000 | 116.66 |
1369699200000 | 118.23 |
1369785600000 | 116.42 |
1369872000000 | 116.07 |
1369958400000 | 115.21 |
1370217600000 | 115.22 |
1370304000000 | 114.22 |
1370390400000 | 112.53 |
1370476800000 | 112.56 |
1370563200000 | 113.81 |
1370822400000 | 114.02 |
1370908800000 | 112.15 |
1370995200000 | 110.68 |
1371081600000 | 112.62 |
1371168000000 | 111.62 |
1371427200000 | 112.42 |
1371513600000 | 112.94 |
1371600000000 | 111.33 |
1371686400000 | 110.43 |
1371772800000 | 110.93 |
1372032000000 | 109.89 |
1372118400000 | 111.13 |
1372204800000 | 112.8 |
1372291200000 | 113.53 |
1372377600000 | 113.07 |
1372636800000 | 113.41 |
1372723200000 | 113.38 |
1372809600000 | 114.02 |
1372896000000 | 114.54 |
1372982400000 | 116.43 |
1373241600000 | 116.71 |
1373328000000 | 118.27 |
1373414400000 | 117.64 |
1373500800000 | 117.57 |
1373587200000 | 117.89 |
1373846400000 | 118.04 |
1373932800000 | 116.75 |
1374019200000 | 117.51 |
1374105600000 | 118.06 |
1374192000000 | 117.78 |
1374451200000 | 117.56 |
1374537600000 | 117.1 |
1374624000000 | 116.59 |
1374710400000 | 116.98 |
1374796800000 | 116.82 |
1375056000000 | 116.51 |
1375142400000 | 116.65 |
1375228800000 | 116.39 |
1375315200000 | 118.28 |
1375401600000 | 118.03 |
1375660800000 | 118.29 |
1375747200000 | 116.99 |
1375833600000 | 116.43 |
1375920000000 | 116.27 |
1376006400000 | 116.19 |
1376265600000 | 116.59 |
1376352000000 | 117.39 |
1376438400000 | 116.52 |
1376524800000 | 114.98 |
1376611200000 | 113.93 |
1376870400000 | 113.15 |
1376956800000 | 113 |
1377043200000 | 112.82 |
1377129600000 | 114.08 |
1377216000000 | 114.04 |
1377475200000 | 113.89 |
1377561600000 | 111.8 |
1377648000000 | 112.57 |
1377734400000 | 113.86 |
1377820800000 | 113.81 |
1378080000000 | 113.79 |
1378166400000 | 114.57 |
1378252800000 | 115.19 |
1378339200000 | 116.04 |
1378425600000 | 115.71 |
1378684800000 | 116.07 |
1378771200000 | 116.81 |
1378857600000 | 116.86 |
1378944000000 | 116.41 |
1379030400000 | 117.09 |
1379289600000 | 116.87 |
1379376000000 | 117.41 |
1379462400000 | 118.78 |
1379548800000 | 116.87 |
1379635200000 | 116.35 |
1379894400000 | 115.87 |
1379980800000 | 115.62 |
1380067200000 | 115.22 |
1380153600000 | 115.9 |
1380240000000 | 114.95 |
1380499200000 | 114.32 |
1380585600000 | 115.42 |
1380672000000 | 114.78 |
1380758400000 | 113.51 |
1380844800000 | 114.63 |
1381104000000 | 113.79 |
1381190400000 | 112 |
1381276800000 | 112.74 |
1381363200000 | 115.15 |
1381449600000 | 115.57 |
1381708800000 | 115.86 |
1381795200000 | 115.82 |
1381881600000 | 117.57 |
1381968000000 | 116.85 |
1382054400000 | 117.46 |
1382313600000 | 117.67 |
1382400000000 | 117.37 |
1382486400000 | 116.62 |
1382572800000 | 116.84 |
1382659200000 | 117.37 |
1382918400000 | 117.56 |
1383004800000 | 118.33 |
1383091200000 | 117.75 |
1383177600000 | 118.84 |
1383264000000 | 120.11 |
1383523200000 | 120.34 |
1383609600000 | 120.32 |
1383696000000 | 120.25 |
1383782400000 | 119.86 |
1383868800000 | 121.83 |
1384128000000 | 121.39 |
1384214400000 | 120.92 |
1384300800000 | 122.28 |
1384387200000 | 122.37 |
1384473600000 | 122.73 |
1384732800000 | 121.66 |
1384819200000 | 121.39 |
1384905600000 | 121.6 |
1384992000000 | 122.71 |
1385078400000 | 122.73 |
1385337600000 | 122.78 |
1385424000000 | 122.36 |
1385510400000 | 122.59 |
1385596800000 | 122.36 |
1385683200000 | 122.14 |
1385942400000 | 122.38 |
1386028800000 | 121.68 |
1386115200000 | 121.85 |
1386201600000 | 120.46 |
1386288000000 | 121.55 |
1386547200000 | 121.49 |
1386633600000 | 120.71 |
1386720000000 | 119.12 |
1386806400000 | 119.03 |
1386892800000 | 119.27 |
1387152000000 | 119.84 |
1387238400000 | 119.68 |
1387324800000 | 121.39 |
1387411200000 | 122.11 |
1387497600000 | 122.7 |
1387756800000 | 123.09 |
1387843200000 | 123.79 |
1388016000000 | 124.15 |
1388102400000 | 123.87 |
1388361600000 | 123.53 |
1388448000000 | 124.37 |
1388620800000 | 124.38 |
1388707200000 | 124.76 |
1388966400000 | 124.18 |
1389052800000 | 125.3 |
1389139200000 | 125.45 |
1389225600000 | 125.6 |
1389312000000 | 125.13 |
1389571200000 | 123.65 |
1389657600000 | 124.81 |
1389744000000 | 126.34 |
1389830400000 | 126.1 |
1389916800000 | 125.99 |
1390176000000 | 125.94 |
1390262400000 | 126.43 |
1390348800000 | 126.29 |
1390435200000 | 124.15 |
1390521600000 | 121.46 |
1390780800000 | 120.86 |
1390867200000 | 121.75 |
1390953600000 | 120.67 |
1391040000000 | 122.82 |
1391126400000 | 122.74 |
1391385600000 | 119.6 |
1391472000000 | 120.68 |
1391558400000 | 120.25 |
1391644800000 | 121.17 |
1391731200000 | 122.59 |
1391990400000 | 122.57 |
1392076800000 | 123.64 |
1392163200000 | 124.48 |
1392249600000 | 124.5 |
1392336000000 | 124.86 |
1392595200000 | 124.71 |
1392681600000 | 124.47 |
1392768000000 | 123.63 |
1392854400000 | 124.79 |
1392940800000 | 124.29 |
1393200000000 | 125.29 |
1393286400000 | 125.05 |
1393372800000 | 125.68 |
1393459200000 | 126.16 |
1393545600000 | 125.27 |
1393804800000 | 124.63 |
1393891200000 | 126.84 |
1393977600000 | 126.92 |
1394064000000 | 126.21 |
1394150400000 | 126.05 |
1394409600000 | 125.82 |
1394496000000 | 125.31 |
1394582400000 | 124.97 |
1394668800000 | 123.21 |
1394755200000 | 122.85 |
1395014400000 | 124.04 |
1395100800000 | 125.14 |
1395187200000 | 124.45 |
1395273600000 | 126.33 |
1395360000000 | 125.84 |
1395619200000 | 125.11 |
1395705600000 | 125.67 |
1395792000000 | 124.65 |
1395878400000 | 124.8 |
1395964800000 | 125.25 |
1396224000000 | 125.97 |
1396310400000 | 126.88 |
1396396800000 | 127.47 |
1396483200000 | 127.7 |
1396569600000 | 126.14 |
1396828800000 | 124.25 |
1396915200000 | 124.2 |
1397001600000 | 125.39 |
1397088000000 | 122.15 |
1397174400000 | 120.87 |
1397433600000 | 122.46 |
1397520000000 | 123.21 |
1397606400000 | 124.67 |
1397692800000 | 124.63 |
1398038400000 | 125.47 |
1398124800000 | 126.71 |
1398211200000 | 126.02 |
1398297600000 | 126.32 |
1398384000000 | 124.93 |
1398643200000 | 125.19 |
1398729600000 | 126.09 |
1398816000000 | 126.02 |
1398902400000 | 126.04 |
1398988800000 | 125.96 |
1399248000000 | 126.1 |
1399334400000 | 124.43 |
1399420800000 | 125.15 |
1399507200000 | 125.52 |
1399593600000 | 126.73 |
1399852800000 | 128.09 |
1399939200000 | 128.56 |
1400025600000 | 127.91 |
1400112000000 | 126.69 |
1400198400000 | 127.29 |
1400457600000 | 127.76 |
1400544000000 | 127.14 |
1400630400000 | 128.47 |
1400716800000 | 128.85 |
1400803200000 | 129.67 |
1401062400000 | 129.48 |
1401148800000 | 130.61 |
1401235200000 | 130.62 |
1401321600000 | 131.18 |
1401408000000 | 131.07 |
1401667200000 | 131.58 |
1401753600000 | 131.44 |
1401840000000 | 131.7 |
1401926400000 | 132.57 |
1402012800000 | 132.98 |
1402272000000 | 133.57 |
1402358400000 | 134.01 |
1402444800000 | 133.71 |
1402531200000 | 132.54 |
1402617600000 | 133.18 |
1402876800000 | 132.85 |
1402963200000 | 133.44 |
1403049600000 | 134.12 |
1403136000000 | 133.6 |
1403222400000 | 134.44 |
1403481600000 | 134.28 |
1403568000000 | 133.35 |
1403654400000 | 133.71 |
1403740800000 | 134.01 |
1403827200000 | 133.78 |
1404086400000 | 133.26 |
1404172800000 | 134.37 |
1404259200000 | 134.74 |
1404345600000 | 135.91 |
1404432000000 | 136.12 |
1404691200000 | 135.44 |
1404777600000 | 134.2 |
1404864000000 | 134.6 |
1404950400000 | 134.42 |
1405036800000 | 134.66 |
1405296000000 | 135.1 |
1405382400000 | 135.43 |
1405468800000 | 136.38 |
1405555200000 | 134.91 |
1405641600000 | 136.37 |
1405900800000 | 135.92 |
1405987200000 | 137.18 |
1406073600000 | 137.55 |
1406160000000 | 137.56 |
1406246400000 | 137.3 |
1406505600000 | 137.23 |
1406592000000 | 136.95 |
1406678400000 | 137.44 |
1406764800000 | 134.7 |
1406851200000 | 133.83 |
1407110400000 | 134.92 |
1407196800000 | 134.13 |
1407283200000 | 134.26 |
1407369600000 | 133.46 |
1407456000000 | 134.27 |
1407715200000 | 134.95 |
1407801600000 | 135.02 |
1407888000000 | 135.73 |
1407974400000 | 136.32 |
1408060800000 | 136.35 |
1408320000000 | 137.76 |
1408406400000 | 138.87 |
1408492800000 | 139.55 |
1408579200000 | 139.97 |
1408665600000 | 140.31 |
1408924800000 | 141.34 |
1409011200000 | 141.5 |
1409097600000 | 141.49 |
1409184000000 | 141.53 |
1409270400000 | 142.01 |
1409529600000 | 142.39 |
1409616000000 | 142.55 |
1409702400000 | 142.2 |
1409788800000 | 143.85 |
1409875200000 | 144.63 |
1410134400000 | 144.33 |
1410220800000 | 143.78 |
1410307200000 | 144.35 |
1410393600000 | 144.2 |
1410480000000 | 143.41 |
1410739200000 | 143.13 |
1410825600000 | 144.16 |
1410912000000 | 144.16 |
1410998400000 | 145.35 |
1411084800000 | 146.09 |
1411344000000 | 145.06 |
1411430400000 | 143.84 |
1411516800000 | 145.77 |
1411603200000 | 143.94 |
1411689600000 | 145.81 |
1411948800000 | 145.51 |
1412035200000 | 145.68 |
1412121600000 | 144.07 |
1412208000000 | 143.46 |
1412294400000 | 146.79 |
1412553600000 | 145.86 |
1412640000000 | 142.95 |
1412726400000 | 144.73 |
1412812800000 | 141.44 |
1412899200000 | 140.56 |
1413158400000 | 137.48 |
1413244800000 | 137.79 |
1413331200000 | 135.8 |
1413417600000 | 135.64 |
1413504000000 | 137.59 |
1413763200000 | 138.75 |
1413849600000 | 142.17 |
1413936000000 | 141.74 |
1414022400000 | 143.73 |
1414108800000 | 144.57 |
1414368000000 | 143.87 |
1414454400000 | 145.2 |
1414540800000 | 144.8 |
1414627200000 | 147.33 |
1414713600000 | 150.23 |
1414972800000 | 150.77 |
1415059200000 | 149.27 |
1415145600000 | 150.99 |
1415232000000 | 152.43 |
1415318400000 | 152.65 |
1415577600000 | 152.79 |
1415664000000 | 153.15 |
1415750400000 | 152.52 |
1415836800000 | 152.64 |
1415923200000 | 152.7 |
1416182400000 | 153.04 |
1416268800000 | 152.97 |
1416355200000 | 152.57 |
1416441600000 | 152.91 |
1416528000000 | 155.22 |
1416787200000 | 155.48 |
1416873600000 | 154.71 |
1416960000000 | 154.67 |
1417046400000 | 155.25 |
1417132800000 | 155.09 |
1417392000000 | 153.77 |
1417478400000 | 155.64 |
1417564800000 | 157.33 |
1417651200000 | 155.72 |
1417737600000 | 157.87 |
1417996800000 | 156.71 |
1418083200000 | 154.95 |
1418169600000 | 152.52 |
1418256000000 | 153.64 |
1418342400000 | 150.24 |
1418601600000 | 149.77 |
1418688000000 | 147.31 |
1418774400000 | 151.74 |
1418860800000 | 156.86 |
1418947200000 | 157.81 |
1419206400000 | 158.47 |
1419292800000 | 159.7 |
1419379200000 | 159.47 |
1419552000000 | 160.24 |
1419811200000 | 160.72 |
1419897600000 | 160.21 |
1419984000000 | 159.48 |
1420156800000 | 160.36 |
1420416000000 | 158.7 |
1420502400000 | 157.38 |
1420588800000 | 160.84 |
1420675200000 | 163.9 |
1420761600000 | 161.96 |
1421020800000 | 160.83 |
1421107200000 | 160.91 |
1421193600000 | 159.77 |
1421280000000 | 160.86 |
1421366400000 | 164.39 |
1421625600000 | 162.5 |
1421712000000 | 163.58 |
1421798400000 | 164.11 |
1421884800000 | 169.24 |
1421971200000 | 170.82 |
1422230400000 | 171.24 |
1422316800000 | 166.73 |
1422403200000 | 165.32 |
1422489600000 | 166.95 |
1422576000000 | 165.55 |
1422835200000 | 166.76 |
1422921600000 | 167.63 |
1423008000000 | 167.38 |
1423094400000 | 169.06 |
1423180800000 | 169.92 |
1423440000000 | 169.31 |
1423526400000 | 171.3 |
1423612800000 | 171.73 |
1423699200000 | 172.44 |
1423785600000 | 172.85 |
1424044800000 | 172.82 |
1424131200000 | 173.19 |
1424217600000 | 173.65 |
1424304000000 | 173.14 |
1424390400000 | 174.6 |
1424649600000 | 174.81 |
1424736000000 | 175.46 |
1424822400000 | 175.12 |
1424908800000 | 177.14 |
1424995200000 | 176.5 |
1425254400000 | 178.09 |
1425340800000 | 177.42 |
1425427200000 | 178.53 |
1425513600000 | 179.37 |
1425600000000 | 179.65 |
1425859200000 | 180.6 |
1425945600000 | 179.75 |
1426032000000 | 181.75 |
1426118400000 | 183.36 |
1426204800000 | 184.02 |
1426464000000 | 185.45 |
1426550400000 | 184.47 |
1426636800000 | 185.89 |
1426723200000 | 185.5 |
1426809600000 | 184.14 |
1427068800000 | 181.52 |
1427155200000 | 180.8 |
1427241600000 | 176.76 |
1427328000000 | 177.48 |
1427414400000 | 178.43 |
1427673600000 | 181.56 |
1427760000000 | 181.48 |
1427846400000 | 180.41 |
1427932800000 | 178.96 |
1428278400000 | 177.6 |
1428364800000 | 180.09 |
1428451200000 | 181.85 |
1428537600000 | 184.69 |
1428624000000 | 186.6 |
1428883200000 | 186.75 |
1428969600000 | 184.83 |
1429056000000 | 187.3 |
1429142400000 | 185.53 |
1429228800000 | 182.13 |
1429488000000 | 184.1 |
1429574400000 | 184.2 |
1429660800000 | 185.47 |
1429747200000 | 184.55 |
1429833600000 | 183.85 |
1430092800000 | 182.84 |
1430179200000 | 181.54 |
1430265600000 | 178.12 |
1430352000000 | 175.38 |
1430438400000 | 177.08 |
1430697600000 | 178.53 |
1430784000000 | 176.02 |
1430870400000 | 172.69 |
1430956800000 | 174.81 |
1431043200000 | 177.8 |
1431302400000 | 178.02 |
1431388800000 | 176 |
1431475200000 | 174.33 |
1431561600000 | 175.74 |
1431648000000 | 174.92 |
1431907200000 | 176.75 |
1431993600000 | 180.47 |
1432080000000 | 180.7 |
1432166400000 | 180.84 |
1432252800000 | 182.12 |
1432512000000 | 182.12 |
1432598400000 | 182.33 |
1432684800000 | 184.41 |
1432771200000 | 183.44 |
1432857600000 | 181.59 |
1433116800000 | 183.08 |
1433203200000 | 179.13 |
1433289600000 | 177.48 |
1433376000000 | 175.72 |
1433462400000 | 178.36 |
1433721600000 | 175.66 |
1433808000000 | 175.1 |
1433894400000 | 176.31 |
1433980800000 | 177.74 |
1434067200000 | 175.98 |
1434326400000 | 175.38 |
1434412800000 | 176.68 |
1434499200000 | 177.01 |
1434585600000 | 176.07 |
1434672000000 | 176.32 |
1434931200000 | 176.4 |
1435017600000 | 180.04 |
1435104000000 | 178.64 |
1435190400000 | 178.03 |
1435276800000 | 178.71 |
1435536000000 | 174.73 |
1435622400000 | 175.46 |
1435708800000 | 177.32 |
1435795200000 | 177.15 |
1435881600000 | 177.22 |
1436140800000 | 176.91 |
1436227200000 | 180.03 |
1436313600000 | 174.83 |
1436400000000 | 175.61 |
1436486400000 | 175.82 |
1436745600000 | 180.46 |
1436832000000 | 181.48 |
1436918400000 | 182.06 |
1437004800000 | 184.28 |
1437091200000 | 185.21 |
1437350400000 | 185.2 |
1437436800000 | 183.23 |
1437523200000 | 183.44 |
1437609600000 | 181.07 |
1437696000000 | 179.39 |
1437955200000 | 176 |
1438041600000 | 179.18 |
1438128000000 | 180.53 |
1438214400000 | 182.31 |
1438300800000 | 179.89 |
1438560000000 | 180.57 |
1438646400000 | 180.42 |
1438732800000 | 182.61 |
1438819200000 | 180.16 |
1438905600000 | 179.18 |
1439164800000 | 180.88 |
1439251200000 | 177.88 |
1439337600000 | 175.71 |
1439424000000 | 176.51 |
1439510400000 | 177.45 |
1439769600000 | 179.13 |
1439856000000 | 179.36 |
1439942400000 | 177.45 |
1440028800000 | 171.27 |
1440115200000 | 164.07 |
1440374400000 | 154.01 |
1440460800000 | 154.28 |
1440547200000 | 160.49 |
1440633600000 | 167.19 |
1440720000000 | 167.27 |
1440979200000 | 166.11 |
1441065600000 | 160.44 |
1441152000000 | 163.91 |
1441238400000 | 166 |
1441324800000 | 163.27 |
1441584000000 | 162.63 |
1441670400000 | 166.33 |
1441756800000 | 164.27 |
1441843200000 | 164.4 |
1441929600000 | 164.2 |
1442188800000 | 163.39 |
1442275200000 | 165.75 |
1442361600000 | 166.87 |
1442448000000 | 166.1 |
1442534400000 | 162.56 |
1442793600000 | 165.86 |
1442880000000 | 164.72 |
1442966400000 | 164.23 |
1443052800000 | 161.45 |
1443139200000 | 162.9 |
1443398400000 | 157.9 |
1443484800000 | 157.9 |
1443571200000 | 161.78 |
1443657600000 | 161.66 |
1443744000000 | 162.95 |
1444003200000 | 166.81 |
1444089600000 | 165.3 |
1444176000000 | 167 |
1444262400000 | 167.77 |
1444348800000 | 166.8 |
1444608000000 | 166.68 |
1444694400000 | 165.49 |
1444780800000 | 163.9 |
1444867200000 | 167.13 |
1444953600000 | 168.11 |
1445212800000 | 169.15 |
1445299200000 | 168.34 |
1445385600000 | 167.07 |
1445472000000 | 172.68 |
1445558400000 | 176.79 |
1445817600000 | 176.28 |
1445904000000 | 175.89 |
1445990400000 | 177.85 |
1446076800000 | 179.47 |
1446163200000 | 177.2 |
1446422400000 | 179.57 |
1446508800000 | 181.47 |
1446595200000 | 182.33 |
1446681600000 | 182.13 |
1446768000000 | 184.34 |
1447027200000 | 182.43 |
1447113600000 | 183.58 |
1447200000000 | 182.27 |
1447286400000 | 179.29 |
1447372800000 | 177.64 |
1447632000000 | 180.37 |
1447718400000 | 181.35 |
1447804800000 | 184.37 |
1447891200000 | 182.53 |
1447977600000 | 184.4 |
1448236800000 | 185.1 |
1448323200000 | 184.97 |
1448409600000 | 185.68 |
1448496000000 | 185.39 |
1448582400000 | 185.95 |
1448841600000 | 185.59 |
1448928000000 | 186.74 |
1449014400000 | 185.37 |
1449100800000 | 177.88 |
1449187200000 | 180.92 |
1449446400000 | 180.17 |
1449532800000 | 178.76 |
1449619200000 | 175.84 |
1449705600000 | 176.75 |
1449792000000 | 172.25 |
1450051200000 | 172.49 |
1450137600000 | 176.06 |
1450224000000 | 178.17 |
1450310400000 | 177.2 |
1450396800000 | 173.91 |
1450656000000 | 174.11 |
1450742400000 | 174.78 |
1450828800000 | 178.33 |
1450915200000 | 176.8 |
1451260800000 | 176.19 |
1451347200000 | 179.15 |
1451433600000 | 177.69 |
1451520000000 | 176.88 |
1451865600000 | 174.98 |
1451952000000 | 176.55 |
1452038400000 | 173.63 |
1452124800000 | 168.03 |
1452211200000 | 165.02 |
1452470400000 | 165.83 |
1452556800000 | 167.63 |
1452643200000 | 162.83 |
1452729600000 | 165.69 |
1452816000000 | 160.32 |
1453075200000 | 161.44 |
1453161600000 | 161 |
1453248000000 | 159.32 |
1453334400000 | 161.13 |
1453420800000 | 164.52 |
1453680000000 | 161.73 |
1453766400000 | 163.79 |
1453852800000 | 161.56 |
1453939200000 | 161.13 |
1454025600000 | 166.96 |
1454284800000 | 165.76 |
1454371200000 | 162.33 |
1454457600000 | 160.9 |
1454544000000 | 159.49 |
1454630400000 | 156.46 |
1454889600000 | 153.82 |
1454976000000 | 151.55 |
1455062400000 | 153.21 |
1455148800000 | 149.39 |
1455235200000 | 153.9 |
1455494400000 | 155.27 |
1455580800000 | 158.03 |
1455667200000 | 160.9 |
1455753600000 | 160.5 |
1455840000000 | 160.46 |
1456099200000 | 163.99 |
1456185600000 | 161.9 |
1456272000000 | 162.72 |
1456358400000 | 164.46 |
1456444800000 | 165.99 |
1456704000000 | 165.41 |
1456790400000 | 169.71 |
1456876800000 | 170.92 |
1456963200000 | 169.84 |
1457049600000 | 169.07 |
1457308800000 | 169.55 |
1457395200000 | 166.4 |
1457481600000 | 167.75 |
1457568000000 | 165.61 |
1457654400000 | 168.4 |
1457913600000 | 168.97 |
1458000000000 | 168.5 |
1458086400000 | 169.97 |
1458172800000 | 167.3 |
1458259200000 | 168.54 |
1458518400000 | 169.2 |
1458604800000 | 169.64 |
1458691200000 | 169.21 |
1458777600000 | 169.35 |
1459123200000 | 168.65 |
1459209600000 | 170.62 |
1459296000000 | 168.88 |
1459382400000 | 167.97 |
1459468800000 | 169.83 |
1459728000000 | 168.78 |
1459814400000 | 167.11 |
1459900800000 | 169.03 |
1459987200000 | 166.7 |
1460073600000 | 166.73 |
1460332800000 | 165.77 |
1460419200000 | 168.29 |
1460505600000 | 171.64 |
1460592000000 | 172.01 |
1460678400000 | 171.25 |
1460937600000 | 171.85 |
1461024000000 | 171.59 |
1461110400000 | 172.5 |
1461196800000 | 172.38 |
1461283200000 | 173.12 |
1461542400000 | 172.35 |
1461628800000 | 172.06 |
1461715200000 | 172.08 |
1461801600000 | 170.37 |
1461888000000 | 167.32 |
1462147200000 | 167.82 |
1462233600000 | 166.23 |
1462320000000 | 165.45 |
1462406400000 | 166.69 |
1462492800000 | 166.87 |
1462752000000 | 167.42 |
1462838400000 | 169.61 |
1462924800000 | 167.34 |
1463011200000 | 167.64 |
1463097600000 | 167.84 |
1463356800000 | 169.07 |
1463443200000 | 167.44 |
1463529600000 | 168.57 |
1463616000000 | 168.91 |
1463702400000 | 169.9 |
1463961600000 | 169.79 |
1464048000000 | 172.79 |
1464134400000 | 174.27 |
1464220800000 | 173.58 |
1464307200000 | 175.2 |
1464566400000 | 175.1 |
1464652800000 | 175.1 |
1464739200000 | 174.65 |
1464825600000 | 175.42 |
1464912000000 | 171.98 |
1465171200000 | 172.32 |
1465257600000 | 172.69 |
1465344000000 | 172.61 |
1465430400000 | 173.19 |
1465516800000 | 171.9 |
1465776000000 | 170.46 |
1465862400000 | 171.44 |
1465948800000 | 170.8 |
1466035200000 | 172.7 |
1466121600000 | 170.57 |
1466380800000 | 170.24 |
1466467200000 | 171.73 |
1466553600000 | 171.23 |
1466640000000 | 172.6 |
1466726400000 | 169.59 |
1466985600000 | 168.23 |
1467072000000 | 170.25 |
1467158400000 | 172.54 |
1467244800000 | 174.62 |
1467331200000 | 174.71 |
1467590400000 | 174.62 |
1467676800000 | 173.79 |
1467763200000 | 175.32 |
1467849600000 | 175.38 |
1467936000000 | 178.73 |
1468195200000 | 179.14 |
1468281600000 | 180.18 |
1468368000000 | 179.59 |
1468454400000 | 180.62 |
1468540800000 | 180.92 |
1468800000000 | 181.45 |
1468886400000 | 182.02 |
1468972800000 | 183.02 |
1469059200000 | 182.52 |
1469145600000 | 183.71 |
1469404800000 | 183.25 |
1469491200000 | 183.2 |
1469577600000 | 182.97 |
1469664000000 | 181.78 |
1469750400000 | 180.34 |
1470009600000 | 180.34 |
1470096000000 | 178.24 |
1470182400000 | 179.71 |
1470268800000 | 180.36 |
1470355200000 | 183.12 |
1470614400000 | 182.9 |
1470700800000 | 182.37 |
1470787200000 | 180.95 |
1470873600000 | 181.58 |
1470960000000 | 181.4 |
1471219200000 | 181.77 |
1471305600000 | 179.8 |
1471392000000 | 179.74 |
1471478400000 | 179.24 |
1471564800000 | 179.17 |
1471824000000 | 179.05 |
1471910400000 | 179.61 |
1471996800000 | 179.73 |
1472083200000 | 178.98 |
1472169600000 | 178.86 |
1472428800000 | 181.54 |
1472515200000 | 181.51 |
1472601600000 | 181.3 |
1472688000000 | 180.45 |
1472774400000 | 181.67 |
1473033600000 | 181.95 |
1473120000000 | 180.9 |
1473206400000 | 180.92 |
1473292800000 | 179.91 |
1473379200000 | 176.54 |
1473638400000 | 178.99 |
1473724800000 | 176 |
1473811200000 | 175.8 |
1473897600000 | 177.71 |
1473984000000 | 178.36 |
1474243200000 | 177.97 |
1474329600000 | 178.24 |
1474416000000 | 180.59 |
1474502400000 | 180.13 |
1474588800000 | 179.43 |
1474848000000 | 177.15 |
1474934400000 | 179.52 |
1475020800000 | 180.6 |
1475107200000 | 178.41 |
1475193600000 | 179.84 |
1475452800000 | 179.6 |
1475539200000 | 179.77 |
1475625600000 | 179.86 |
1475712000000 | 180.43 |
1475798400000 | 179.69 |
1476057600000 | 180.77 |
1476144000000 | 180.05 |
1476230400000 | 180.92 |
1476316800000 | 179.97 |
1476403200000 | 180.47 |
1476662400000 | 180 |
1476748800000 | 181.49 |
1476835200000 | 182.05 |
1476921600000 | 182.47 |
1477008000000 | 183.38 |
1477267200000 | 184.02 |
1477353600000 | 183.62 |
1477440000000 | 182.15 |
1477526400000 | 181.59 |
1477612800000 | 180.65 |
1477872000000 | 179.96 |
1477958400000 | 177.4 |
1478044800000 | 175.05 |
1478131200000 | 174.5 |
1478217600000 | 173.89 |
1478476800000 | 179.2 |
1478563200000 | 179.68 |
1478649600000 | 183.46 |
1478736000000 | 184.97 |
1478822400000 | 185.14 |
1479081600000 | 187.34 |
1479168000000 | 188.67 |
1479254400000 | 189.47 |
1479340800000 | 190.52 |
1479427200000 | 191.92 |
1479686400000 | 192.47 |
1479772800000 | 193.44 |
1479859200000 | 194.69 |
1479945600000 | 194.11 |
1480032000000 | 194.09 |
1480291200000 | 193.2 |
1480377600000 | 192.79 |
1480464000000 | 192.65 |
1480550400000 | 191.64 |
1480636800000 | 190.74 |
1480896000000 | 190.77 |
1480982400000 | 191.35 |
1481068800000 | 193.36 |
1481155200000 | 196.6 |
1481241600000 | 199.02 |
1481500800000 | 197.28 |
1481587200000 | 198.06 |
1481673600000 | 196.32 |
1481760000000 | 201.56 |
1481846400000 | 201.25 |
1482105600000 | 201.03 |
1482192000000 | 202.95 |
1482278400000 | 201.35 |
1482364800000 | 200.43 |
1482451200000 | 200.67 |
1482710400000 | 200.67 |
1482796800000 | 201.26 |
1482883200000 | 200.77 |
1482969600000 | 198.8 |
1483056000000 | 196.76 |
1483315200000 | 196.76 |
1483401600000 | 201.67 |
1483488000000 | 201.21 |
1483574400000 | 198.69 |
1483660800000 | 199.89 |
1483920000000 | 199.7 |
1484006400000 | 199.07 |
1484092800000 | 201.96 |
1484179200000 | 198.06 |
1484265600000 | 199.01 |
1484524800000 | 199.39 |
1484611200000 | 197.1 |
1484697600000 | 197.44 |
1484784000000 | 198.28 |
1484870400000 | 197.68 |
1485129600000 | 195.87 |
1485216000000 | 197.05 |
1485302400000 | 198.84 |
1485388800000 | 200.05 |
1485475200000 | 199.24 |
1485734400000 | 198.31 |
1485820800000 | 196.06 |
1485907200000 | 197.13 |
1485993600000 | 196.27 |
1486080000000 | 198 |
1486339200000 | 198.49 |
1486425600000 | 199.52 |
1486512000000 | 199.31 |
1486598400000 | 201.37 |
1486684800000 | 202.82 |
1486944000000 | 204.21 |
1487030400000 | 205.9 |
1487116800000 | 206.84 |
1487203200000 | 204.62 |
1487289600000 | 205.74 |
1487548800000 | 205.91 |
1487635200000 | 208.72 |
1487721600000 | 208.3 |
1487808000000 | 207.23 |
1487894400000 | 207.98 |
1488153600000 | 207.29 |
1488240000000 | 206.35 |
1488326400000 | 210.53 |
1488412800000 | 209.77 |
1488499200000 | 209.22 |
1488758400000 | 207.82 |
1488844800000 | 207.45 |
1488931200000 | 207.57 |
1489017600000 | 207.17 |
1489104000000 | 206.39 |
1489363200000 | 206.25 |
1489449600000 | 205.99 |
1489536000000 | 207.96 |
1489622400000 | 205.72 |
1489708800000 | 205.32 |
1489968000000 | 204.72 |
1490054400000 | 200.95 |
1490140800000 | 201.62 |
1490227200000 | 201.72 |
1490313600000 | 201.26 |
1490572800000 | 199.65 |
1490659200000 | 201.49 |
1490745600000 | 204 |
1490832000000 | 204.96 |
1490918400000 | 205.27 |
1491177600000 | 205.72 |
1491264000000 | 205.62 |
1491350400000 | 204.92 |
1491436800000 | 205.48 |
1491523200000 | 206.12 |
1491782400000 | 206.67 |
1491868800000 | 205.79 |
1491955200000 | 205.14 |
1492041600000 | 203.7 |
1492387200000 | 204.62 |
1492473600000 | 203.47 |
1492560000000 | 202.9 |
1492646400000 | 203.58 |
1492732800000 | 204.36 |
1492992000000 | 203.23 |
1493078400000 | 203.33 |
1493164800000 | 204.23 |
1493251200000 | 204.58 |
1493337600000 | 203.67 |
1493596800000 | 203.67 |
1493683200000 | 204.14 |
1493769600000 | 203.68 |
1493856000000 | 203.02 |
1493942400000 | 203.09 |
1494201600000 | 204.1 |
1494288000000 | 204.76 |
1494374400000 | 205.46 |
1494460800000 | 204.99 |
1494547200000 | 203.63 |
1494806400000 | 203.51 |
1494892800000 | 201.44 |
1494979200000 | 196.45 |
1495065600000 | 197.58 |
1495152000000 | 197.69 |
1495411200000 | 197.71 |
1495497600000 | 198.42 |
1495584000000 | 199.71 |
1495670400000 | 200.07 |
1495756800000 | 200.69 |
1496016000000 | 200.81 |
1496102400000 | 200.53 |
1496188800000 | 199.23 |
1496275200000 | 201.22 |
1496361600000 | 201.04 |
1496620800000 | 201.21 |
1496707200000 | 200.38 |
1496793600000 | 200.75 |
1496880000000 | 201.56 |
1496966400000 | 201.94 |
1497225600000 | 201.4 |
1497312000000 | 202.3 |
1497398400000 | 200.69 |
1497484800000 | 202.48 |
1497571200000 | 201.53 |
1497830400000 | 203.89 |
1497916800000 | 203.22 |
1498003200000 | 202.91 |
1498089600000 | 202.66 |
1498176000000 | 202.24 |
1498435200000 | 202.23 |
1498521600000 | 199.1 |
1498608000000 | 199.65 |
1498694400000 | 196.78 |
1498780800000 | 197.51 |
1499040000000 | 198.6 |
1499126400000 | 198.89 |
1499212800000 | 199.42 |
1499299200000 | 196.05 |
1499385600000 | 197.65 |
1499644800000 | 197.93 |
1499731200000 | 197.32 |
1499817600000 | 198.79 |
1499904000000 | 199.5 |
1499990400000 | 199.65 |
1500249600000 | 199.23 |
1500336000000 | 197.37 |
1500422400000 | 199.44 |
1500508800000 | 197.4 |
1500595200000 | 196.93 |
1500854400000 | 197.1 |
1500940800000 | 197.5 |
1501027200000 | 197.99 |
1501113600000 | 197.09 |
1501200000000 | 195.58 |
1501459200000 | 194.73 |
1501545600000 | 194.92 |
1501632000000 | 194.19 |
1501718400000 | 193.32 |
1501804800000 | 195.85 |
1502064000000 | 195.46 |
1502150400000 | 195.94 |
1502236800000 | 195.75 |
1502323200000 | 192.62 |
1502409600000 | 192.26 |
1502668800000 | 194.38 |
1502755200000 | 195.29 |
1502841600000 | 195.79 |
1502928000000 | 192.03 |
1503014400000 | 191.51 |
1503273600000 | 190.61 |
1503360000000 | 193.41 |
1503446400000 | 191.91 |
1503532800000 | 191.69 |
1503619200000 | 191.01 |
1503878400000 | 189.79 |
1503964800000 | 188.77 |
1504051200000 | 191.57 |
1504137600000 | 193.18 |
1504224000000 | 193.84 |
1504483200000 | 193.31 |
1504569600000 | 191.68 |
1504656000000 | 192.12 |
1504742400000 | 190.94 |
1504828800000 | 190.45 |
1505088000000 | 193.12 |
1505174400000 | 194.43 |
1505260800000 | 195.25 |
1505347200000 | 195.65 |
1505433600000 | 194.46 |
1505692800000 | 194.9 |
1505779200000 | 194.69 |
1505865600000 | 194.58 |
1505952000000 | 195.15 |
1506038400000 | 194.61 |
1506297600000 | 195.68 |
1506384000000 | 197.4 |
1506470400000 | 198.91 |
1506556800000 | 198.24 |
1506643200000 | 198.42 |
1506902400000 | 200.67 |
1506988800000 | 200.83 |
1507075200000 | 200.93 |
1507161600000 | 202.9 |
1507248000000 | 202.35 |
1507507200000 | 201.76 |
1507593600000 | 200.74 |
1507680000000 | 200.54 |
1507766400000 | 200.06 |
1507852800000 | 200.56 |
1508112000000 | 201.61 |
1508198400000 | 202.47 |
1508284800000 | 202.2 |
1508371200000 | 200.94 |
1508457600000 | 203.01 |
1508716800000 | 202.83 |
1508803200000 | 202.93 |
1508889600000 | 201.09 |
1508976000000 | 203.27 |
1509062400000 | 207.18 |
1509321600000 | 205.7 |
1509408000000 | 205.59 |
1509494400000 | 206.52 |
1509580800000 | 205.46 |
1509667200000 | 207.13 |
1509926400000 | 208.01 |
1510012800000 | 208.04 |
1510099200000 | 208.19 |
1510185600000 | 206.74 |
1510272000000 | 205.94 |
1510531200000 | 206.03 |
1510617600000 | 203.88 |
1510704000000 | 201.97 |
1510790400000 | 204.1 |
1510876800000 | 203.52 |
1511136000000 | 204.38 |
1511222400000 | 206.16 |
1511308800000 | 204.98 |
1511395200000 | 204.01 |
1511481600000 | 202.81 |
1511740800000 | 202.91 |
1511827200000 | 205.77 |
1511913600000 | 205.87 |
1512000000000 | 206.38 |
1512086400000 | 207.01 |
1512345600000 | 206.97 |
1512432000000 | 206.45 |
1512518400000 | 206.98 |
1512604800000 | 207.58 |
1512691200000 | 209.51 |
1512950400000 | 209.53 |
1513036800000 | 210.98 |
1513123200000 | 210.31 |
1513209600000 | 209.15 |
1513296000000 | 211.23 |
1513555200000 | 211.65 |
1513641600000 | 211.06 |
1513728000000 | 209.72 |
1513814400000 | 210.63 |
1513900800000 | 211.01 |
1514246400000 | 210.24 |
1514332800000 | 209.87 |
1514419200000 | 209.49 |
1514505600000 | 207.14 |
1514851200000 | 208.45 |
1514937600000 | 210.25 |
1515024000000 | 210.28 |
1515110400000 | 212.42 |
1515369600000 | 213.82 |
1515456000000 | 214.95 |
1515542400000 | 213.72 |
1515628800000 | 214.22 |
1515715200000 | 213.87 |
1515974400000 | 211.67 |
1516060800000 | 211.65 |
1516147200000 | 213.33 |
1516233600000 | 213.11 |
1516320000000 | 214.36 |
1516579200000 | 215.72 |
1516665600000 | 215.62 |
1516752000000 | 213.86 |
1516838400000 | 211.73 |
1516924800000 | 215.52 |
1517184000000 | 215.45 |
1517270400000 | 212.07 |
1517356800000 | 211.31 |
1517443200000 | 211.03 |
1517529600000 | 207.16 |
1517788800000 | 199.19 |
1517875200000 | 204.09 |
1517961600000 | 203.83 |
1518048000000 | 196.57 |
1518134400000 | 199.51 |
1518393600000 | 201.88 |
1518480000000 | 201.08 |
1518566400000 | 203.14 |
1518652800000 | 204.25 |
1518739200000 | 204.73 |
1518998400000 | 205.59 |
1519084800000 | 205.51 |
1519171200000 | 204.77 |
1519257600000 | 204.98 |
1519344000000 | 208.7 |
1519603200000 | 211.34 |
1519689600000 | 209.49 |
1519776000000 | 207.94 |
1519862400000 | 205.62 |
1519948800000 | 204.5 |
1520208000000 | 206.5 |
1520294400000 | 206.05 |
1520380800000 | 206.01 |
1520467200000 | 208.04 |
1520553600000 | 211.84 |
1520812800000 | 211.75 |
1520899200000 | 208.98 |
1520985600000 | 208.47 |
1521072000000 | 208.85 |
1521158400000 | 210.04 |
1521417600000 | 206.18 |
1521504000000 | 207.55 |
1521590400000 | 207.26 |
1521676800000 | 201.27 |
1521763200000 | 196.04 |
1522022400000 | 200.21 |
1522108800000 | 197.19 |
1522195200000 | 197.08 |
1522281600000 | 200.72 |
1522627200000 | 195.97 |
1522713600000 | 198.9 |
1522800000000 | 200.91 |
1522886400000 | 203.41 |
1522972800000 | 198.34 |
1523232000000 | 198.23 |
1523318400000 | 201.2 |
1523404800000 | 199.54 |
1523491200000 | 202.4 |
1523577600000 | 201.59 |
1523836800000 | 202.55 |
1523923200000 | 205.24 |
1524009600000 | 205.04 |
1524096000000 | 204.15 |
1524182400000 | 203.75 |
1524441600000 | 204.72 |
1524528000000 | 202.13 |
1524614400000 | 203.11 |
1524700800000 | 206.47 |
1524787200000 | 206.87 |
1525046400000 | 205.58 |
1525132800000 | 207.83 |
1525219200000 | 207 |
1525305600000 | 206.59 |
1525392000000 | 209.69 |
1525651200000 | 210.81 |
1525737600000 | 211.95 |
1525824000000 | 214.03 |
1525910400000 | 215.55 |
1525996800000 | 214.78 |
1526256000000 | 214.58 |
1526342400000 | 215.01 |
1526428800000 | 217.33 |
1526515200000 | 217.16 |
1526601600000 | 216.98 |
1526860800000 | 218.88 |
1526947200000 | 217.77 |
1527033600000 | 219.66 |
1527120000000 | 218.82 |
1527206400000 | 219.58 |
1527465600000 | 220.22 |
1527552000000 | 218.84 |
1527638400000 | 220.65 |
1527724800000 | 217.96 |
1527811200000 | 220.67 |
1528070400000 | 221.13 |
1528156800000 | 221.9 |
1528243200000 | 221.85 |
1528329600000 | 220.7 |
1528416000000 | 222.53 |
1528675200000 | 222.11 |
1528761600000 | 222.94 |
1528848000000 | 222.29 |
1528934400000 | 225.32 |
1529020800000 | 225.66 |
1529280000000 | 225.26 |
1529366400000 | 225.27 |
1529452800000 | 225.46 |
1529539200000 | 223.41 |
1529625600000 | 223.13 |
1529884800000 | 218.78 |
1529971200000 | 219.82 |
1530057600000 | 219.04 |
1530144000000 | 220.75 |
1530230400000 | 219.05 |
1530489600000 | 221 |
1530576000000 | 219 |
1530662400000 | 219.09 |
1530748800000 | 219.91 |
1530835200000 | 220.83 |
1531094400000 | 222.97 |
1531180800000 | 224.34 |
1531267200000 | 222.7 |
1531353600000 | 225.6 |
1531440000000 | 226.23 |
1531699200000 | 225.16 |
1531785600000 | 226.54 |
1531872000000 | 227.71 |
1531958400000 | 227.46 |
1532044800000 | 225.32 |
1532304000000 | 225.76 |
1532390400000 | 226.52 |
1532476800000 | 229.49 |
1532563200000 | 228.84 |
1532649600000 | 227.16 |
1532908800000 | 224.52 |
1532995200000 | 225.91 |
1533081600000 | 226.38 |
1533168000000 | 228.92 |
1533254400000 | 230.31 |
1533513600000 | 231.8 |
1533600000000 | 231.83 |
1533686400000 | 231.61 |
1533772800000 | 231.93 |
1533859200000 | 233.18 |
1534118400000 | 232.57 |
1534204800000 | 234.98 |
1534291200000 | 234.23 |
1534377600000 | 234.32 |
1534464000000 | 234.64 |
1534723200000 | 234.67 |
1534809600000 | 233.56 |
1534896000000 | 232.07 |
1534982400000 | 232.11 |
1535068800000 | 232.69 |
1535328000000 | 233.69 |
1535414400000 | 233 |
1535500800000 | 234.84 |
1535587200000 | 234.5 |
1535673600000 | 235.15 |
1535932800000 | 235.33 |
1536019200000 | 236.31 |
1536105600000 | 233.75 |
1536192000000 | 232.61 |
1536278400000 | 233.05 |
1536537600000 | 233.13 |
1536624000000 | 234.5 |
1536710400000 | 233.71 |
1536796800000 | 234.06 |
1536883200000 | 234.26 |
1537142400000 | 232.22 |
1537228800000 | 233.23 |
1537315200000 | 234.18 |
1537401600000 | 234.49 |
1537488000000 | 234.12 |
1537747200000 | 232.99 |
1537833600000 | 232.91 |
1537920000000 | 232.96 |
1538006400000 | 235 |
1538092800000 | 236.12 |
1538352000000 | 237.58 |
1538438400000 | 237.83 |
1538524800000 | 238.46 |
1538611200000 | 236.44 |
1538697600000 | 235.1 |
1538956800000 | 235.46 |
1539043200000 | 235.24 |
1539129600000 | 225.91 |
1539216000000 | 220.88 |
1539302400000 | 224.36 |
1539561600000 | 222.21 |
1539648000000 | 227.36 |
1539734400000 | 228.25 |
1539820800000 | 225.52 |
1539907200000 | 225.09 |
1540166400000 | 224.78 |
1540252800000 | 223.76 |
1540339200000 | 217.38 |
1540425600000 | 222.13 |
1540512000000 | 218.38 |
1540771200000 | 216.49 |
1540857600000 | 220.34 |
1540944000000 | 223.84 |
1541030400000 | 225.18 |
1541116800000 | 224.02 |
1541376000000 | 224.48 |
1541462400000 | 225.46 |
1541548800000 | 229.49 |
1541635200000 | 229.68 |
1541721600000 | 228.84 |
1541980800000 | 226.16 |
1542067200000 | 225.27 |
1542153600000 | 222.99 |
1542240000000 | 225.47 |
1542326400000 | 224.4 |
1542585600000 | 219.02 |
1542672000000 | 215.67 |
1542758400000 | 217.04 |
1542844800000 | 216.8 |
1542931200000 | 216.55 |
1543190400000 | 220.32 |
1543276800000 | 221.9 |
1543363200000 | 227.51 |
1543449600000 | 224.65 |
1543536000000 | 227.88 |
1543795200000 | 230.02 |
1543881600000 | 222.31 |
1543968000000 | 222.51 |
1544054400000 | 221.59 |
1544140800000 | 215.69 |
1544400000000 | 216.39 |
1544486400000 | 217.27 |
1544572800000 | 217.75 |
1544659200000 | 217.99 |
1544745600000 | 214.96 |
1545004800000 | 209.65 |
1545091200000 | 209.27 |
1545177600000 | 204.95 |
1545264000000 | 201.56 |
1545350400000 | 197.23 |
1545609600000 | 192 |
1545782400000 | 202.03 |
1545868800000 | 203.83 |
1545955200000 | 202.98 |
1546214400000 | 204.85 |
1546387200000 | 206.54 |
1546473600000 | 200.69 |
1546560000000 | 207.55 |
1546819200000 | 208.41 |
1546905600000 | 210.8 |
1546992000000 | 210.52 |
1547078400000 | 211.18 |
1547164800000 | 212 |
1547424000000 | 211.1 |
1547510400000 | 214.14 |
1547596800000 | 215.43 |
1547683200000 | 217.29 |
1547769600000 | 220.33 |
1548028800000 | 220.35 |
1548115200000 | 217.39 |
1548201600000 | 217.31 |
1548288000000 | 218.24 |
1548374400000 | 219.38 |
1548633600000 | 216.8 |
1548720000000 | 216.59 |
1548806400000 | 219.84 |
1548892800000 | 220.88 |
1548979200000 | 221.26 |
1549238400000 | 223.53 |
1549324800000 | 224.98 |
1549411200000 | 225.1 |
1549497600000 | 223.38 |
1549584000000 | 224.03 |
1549843200000 | 225.25 |
1549929600000 | 227.62 |
1550016000000 | 228.59 |
1550102400000 | 228.32 |
1550188800000 | 231.09 |
1550448000000 | 230.2 |
1550534400000 | 229.99 |
1550620800000 | 229.88 |
1550707200000 | 229.09 |
1550793600000 | 230.83 |
1551052800000 | 231 |
1551139200000 | 230.65 |
1551225600000 | 230.04 |
1551312000000 | 229.13 |
1551398400000 | 230.67 |
1551657600000 | 230.96 |
1551744000000 | 230.98 |
1551830400000 | 229.1 |
1551916800000 | 228.87 |
1552003200000 | 228.24 |
1552262400000 | 232.13 |
1552348800000 | 231.9 |
1552435200000 | 232.89 |
1552521600000 | 232.9 |
1552608000000 | 233.58 |
1552867200000 | 234.27 |
1552953600000 | 234.17 |
1553040000000 | 233.36 |
1553126400000 | 235.89 |
1553212800000 | 232.78 |
1553472000000 | 231.76 |
1553558400000 | 234.32 |
1553644800000 | 233.76 |
1553731200000 | 235.12 |
1553817600000 | 236.92 |
1554076800000 | 239.92 |
1554163200000 | 240.65 |
1554249600000 | 240.6 |
1554336000000 | 241.12 |
1554422400000 | 242.16 |
1554681600000 | 241.77 |
1554768000000 | 240.08 |
1554854400000 | 241.65 |
1554940800000 | 241.03 |
1555027200000 | 241.66 |
1555286400000 | 241.62 |
1555372800000 | 241.81 |
1555459200000 | 241.12 |
1555545600000 | 242.78 |
1555891200000 | 242.92 |
1555977600000 | 246.07 |
1556064000000 | 245.66 |
1556150400000 | 246.92 |
1556236800000 | 247.58 |
1556496000000 | 247.77 |
1556582400000 | 247.23 |
1556668800000 | 244.62 |
1556755200000 | 245.46 |
1556841600000 | 247.79 |
1557100800000 | 246.65 |
1557187200000 | 242.64 |
1557273600000 | 242.07 |
1557360000000 | 240.73 |
1557446400000 | 241.18 |
1557705600000 | 234.95 |
1557792000000 | 237.9 |
1557878400000 | 239.54 |
1557964800000 | 242.35 |
1558051200000 | 241.13 |
1558310400000 | 239.23 |
1558396800000 | 241.01 |
1558483200000 | 240.84 |
1558569600000 | 237.7 |
1558656000000 | 236.97 |
1558915200000 | 237.23 |
1559001600000 | 235.82 |
1559088000000 | 235.03 |
1559174400000 | 235.97 |
1559260800000 | 232.45 |
1559520000000 | 230.31 |
1559606400000 | 234.9 |
1559692800000 | 236.26 |
1559779200000 | 237.29 |
1559865600000 | 238.84 |
1560124800000 | 240.69 |
1560211200000 | 240.72 |
1560297600000 | 240.02 |
1560384000000 | 242.03 |
1560470400000 | 242.55 |
1560729600000 | 242.87 |
1560816000000 | 246.13 |
1560902400000 | 246.4 |
1560988800000 | 247.02 |
1561075200000 | 245.95 |
1561334400000 | 243.91 |
1561420800000 | 241.42 |
1561507200000 | 241.53 |
1561593600000 | 242.81 |
1561680000000 | 243.83 |
1561939200000 | 247.35 |
1562025600000 | 248.62 |
1562112000000 | 250.85 |
1562198400000 | 250.84 |
1562284800000 | 251.73 |
1562544000000 | 250.62 |
1562630400000 | 251.27 |
1562716800000 | 251.55 |
1562803200000 | 252.11 |
1562889600000 | 253.49 |
1563148800000 | 253.43 |
1563235200000 | 253.42 |
1563321600000 | 251.84 |
1563408000000 | 252.78 |
1563494400000 | 251.03 |
1563753600000 | 251.96 |
1563840000000 | 255.37 |
1563926400000 | 256.88 |
1564012800000 | 254.99 |
1564099200000 | 257.48 |
1564358400000 | 256.79 |
1564444800000 | 256.03 |
1564531200000 | 253.44 |
1564617600000 | 252.89 |
1564704000000 | 249.66 |
1564963200000 | 240.02 |
1565049600000 | 243.2 |
1565136000000 | 242.91 |
1565222400000 | 248.05 |
1565308800000 | 246.33 |
1565568000000 | 242.75 |
1565654400000 | 247.33 |
1565740800000 | 240.64 |
1565827200000 | 242 |
1565913600000 | 245.8 |
1566172800000 | 249.02 |
1566259200000 | 247.31 |
1566345600000 | 249.37 |
1566432000000 | 249.3 |
1566518400000 | 242.08 |
1566777600000 | 244.71 |
1566864000000 | 244.31 |
1566950400000 | 246.42 |
1567036800000 | 249.92 |
1567123200000 | 251.21 |
1567382400000 | 252.24 |
1567468800000 | 250.45 |
1567555200000 | 251.73 |
1567641600000 | 254.96 |
1567728000000 | 255.05 |
1567987200000 | 254.62 |
1568073600000 | 254.67 |
1568160000000 | 257.38 |
1568246400000 | 257.45 |
1568332800000 | 255.91 |
1568592000000 | 257.19 |
1568678400000 | 256.74 |
1568764800000 | 256.45 |
1568851200000 | 256.62 |
1568937600000 | 256.3 |
1569196800000 | 256.59 |
1569283200000 | 254 |
1569369600000 | 256.47 |
1569456000000 | 256.21 |
1569542400000 | 254.45 |
1569801600000 | 256.96 |
1569888000000 | 253.34 |
1569974400000 | 248.1 |
1570060800000 | 249.39 |
1570147200000 | 253.02 |
1570406400000 | 251.55 |
1570492800000 | 248.31 |
1570579200000 | 250.22 |
1570665600000 | 251.14 |
1570752000000 | 253.58 |
1571011200000 | 253.57 |
1571097600000 | 255.99 |
1571184000000 | 254.81 |
1571270400000 | 254.07 |
1571356800000 | 252.75 |
1571616000000 | 254.34 |
1571702400000 | 253.33 |
1571788800000 | 254.3 |
1571875200000 | 255.34 |
1571961600000 | 256.91 |
1572220800000 | 258.53 |
1572307200000 | 257.68 |
1572393600000 | 258.34 |
1572480000000 | 256.76 |
1572566400000 | 258.98 |
1572825600000 | 260.26 |
1572912000000 | 261.57 |
1572998400000 | 261.7 |
1573084800000 | 263.24 |
1573171200000 | 264.59 |
1573430400000 | 263.84 |
1573516800000 | 264.81 |
1573603200000 | 265.11 |
1573689600000 | 265.48 |
1573776000000 | 266.23 |
1574035200000 | 265.81 |
1574121600000 | 265.96 |
1574208000000 | 265.2799 |
1574294400000 | 264.65 |
1574380800000 | 266.18 |
1574640000000 | 269.02 |
1574726400000 | 269.6 |
1574812800000 | 271.16 |
1574899200000 | 270.99 |
1574985600000 | 269.3399 |
1575244800000 | 265.9 |
1575331200000 | 263.82 |
1575417600000 | 265.33 |
1575504000000 | 265.51 |
1575590400000 | 268.98 |
1575849600000 | 267.62 |
1575936000000 | 266.91 |
1576022400000 | 267.7 |
1576108800000 | 269.27 |
1576195200000 | 268.9 |
1576454400000 | 270.97 |
1576540800000 | 270.56 |
1576627200000 | 271.23 |
1576713600000 | 272.75 |
1576800000000 | 274.98 |
1577059200000 | 275.12 |
1577145600000 | 275.14 |
1577318400000 | 276.44 |
1577404800000 | 274.87 |
1577664000000 | 272.16 |
1577750400000 | 272.48 |
1577923200000 | 275.63 |
1578009600000 | 274.45 |
1578268800000 | 274.85 |
1578355200000 | 275.24 |
1578441600000 | 277.3399 |
1578528000000 | 279.68 |
1578614400000 | 278.63 |
1578873600000 | 280.16 |
1578960000000 | 280.13 |
1579046400000 | 279.73 |
1579132800000 | 282.33 |
1579219200000 | 284.55 |
1579478400000 | 284.87 |
1579564800000 | 283.8399 |
1579651200000 | 284.66 |
1579737600000 | 285.7 |
1579824000000 | 283.48 |
1580083200000 | 279.18 |
1580169600000 | 282.51 |
1580256000000 | 282.21 |
1580342400000 | 282.2 |
1580428800000 | 276.02 |
1580688000000 | 279.0299 |
1580774400000 | 284.46 |
1580860800000 | 288 |
1580947200000 | 289.6 |
1581033600000 | 288.46 |
1581292800000 | 291.79 |
1581379200000 | 292.55 |
1581465600000 | 295.2799 |
1581552000000 | 296.13 |
1581638400000 | 296.8 |
1581897600000 | 297.21 |
1581984000000 | 296.7 |
1582070400000 | 299.32 |
1582156800000 | 297.77 |
1582243200000 | 292.87 |
1582502400000 | 282.65 |
1582588800000 | 273.7 |
1582675200000 | 272.68 |
1582761600000 | 257.69 |
1582848000000 | 256.07 |
1583107200000 | 264.33 |
1583193600000 | 255.78 |
1583280000000 | 267.22 |
1583366400000 | 257.25 |
1583452800000 | 249.87 |
1583712000000 | 228.33 |
1583798400000 | 241.55 |
1583884800000 | 231.45 |
1583971200000 | 213.22 |
1584057600000 | 233.26 |
1584316800000 | 203.4199 |
1584403200000 | 218.38 |
1584489600000 | 209.57 |
1584576000000 | 214.47 |
1584662400000 | 206.12 |
1584921600000 | 199.55 |
1585008000000 | 217.41 |
1585094400000 | 218.78 |
1585180800000 | 228.19 |
1585267200000 | 219.7 |
1585526400000 | 227.7 |
1585612800000 | 225.27 |
1585699200000 | 216.25 |
1585785600000 | 222.27 |
1585872000000 | 220.18 |
1586131200000 | 236.24 |
1586217600000 | 233.86 |
1586304000000 | 242.18 |
1586390400000 | 243.72 |
1586736000000 | 242.77 |
1586822400000 | 248.9 |
1586908800000 | 245.11 |
1586995200000 | 248.22 |
1587081600000 | 253.75 |
1587340800000 | 249.84 |
1587427200000 | 242.29 |
1587513600000 | 248.9 |
1587600000000 | 248.7 |
1587686400000 | 252.86 |
1587945600000 | 256.19 |
1588032000000 | 254.6 |
1588118400000 | 261.3 |
1588204800000 | 256.71 |
1588291200000 | 248.14 |
1588550400000 | 251.79 |
1588636800000 | 256.24 |
1588723200000 | 256.23 |
1588809600000 | 260.11 |
1588896000000 | 262.01 |
1589155200000 | 263.5899 |
1589241600000 | 256.93 |
1589328000000 | 253.32 |
1589414400000 | 256.99 |
1589500800000 | 258.12 |
1589760000000 | 264.79 |
1589846400000 | 260.24 |
1589932800000 | 263.7 |
1590019200000 | 262.74 |
1590105600000 | 264.8 |
1590364800000 | 264.73 |
1590451200000 | 265.2 |
1590537600000 | 269.08 |
1590624000000 | 266.2799 |
1590710400000 | 266.35 |
1590969600000 | 267.14 |
1591056000000 | 268.26 |
1591142400000 | 270.61 |
1591228800000 | 266.42 |
1591315200000 | 273.89 |
1591574400000 | 277.2 |
1591660800000 | 274.2799 |
1591747200000 | 273.49 |
1591833600000 | 256.89 |
1591920000000 | 263.31 |
1592179200000 | 265.21 |
1592265600000 | 271.16 |
1592352000000 | 270.83 |
1592438400000 | 271.33 |
1592524800000 | 271.08 |
1592784000000 | 271.46 |
1592870400000 | 270.73 |
1592956800000 | 265.1 |
1593043200000 | 269.89 |
1593129600000 | 263.77 |
1593388800000 | 266.07 |
1593475200000 | 271.06 |
1593561600000 | 272.0299 |
1593648000000 | 274.08 |
1593734400000 | 273.74 |
1593993600000 | 276.62 |
1594080000000 | 274.65 |
1594166400000 | 276.13 |
1594252800000 | 275.97 |
1594339200000 | 277.93 |
1594598400000 | 273.18 |
1594684800000 | 276.06 |
1594771200000 | 278.02 |
1594857600000 | 276.36 |
1594944000000 | 277.42 |
1595203200000 | 280.42 |
1595289600000 | 279.04 |
1595376000000 | 278.02 |
1595462400000 | 273.98 |
1595548800000 | 271.39 |
1595808000000 | 270.5899 |
1595894400000 | 269.5299 |
1595980800000 | 272.23 |
1596067200000 | 270.99 |
1596153600000 | 272.73 |
1596412800000 | 277.2 |
1596499200000 | 277.72 |
1596585600000 | 276.49 |
1596672000000 | 279.19 |
1596758400000 | 279.86 |
1597017600000 | 280.54 |
1597104000000 | 278.01 |
1597190400000 | 281.42 |
1597276800000 | 280.5 |
1597363200000 | 280.6 |
1597622400000 | 281.22 |
1597708800000 | 280.79 |
1597795200000 | 279.85 |
1597881600000 | 282.68 |
1597968000000 | 285.22 |
1598227200000 | 286.75 |
1598313600000 | 287.7799 |
1598400000000 | 291.5899 |
1598486400000 | 292.7 |
1598572800000 | 291.96 |
1598832000000 | 290.58 |
1598918400000 | 293.31 |
1599004800000 | 299.99 |
1599091200000 | 288.5899 |
1599177600000 | 286.86 |
1599436800000 | 286.15 |
1599523200000 | 277.97 |
1599609600000 | 283.75 |
1599696000000 | 277.36 |
1599782400000 | 278.12 |
1600041600000 | 281.25 |
1600128000000 | 283.61 |
1600214400000 | 282.5 |
1600300800000 | 280.41 |
1600387200000 | 276.47 |
1600646400000 | 276.99 |
1600732800000 | 280.95 |
1600819200000 | 274.72 |
1600905600000 | 276.15 |
1600992000000 | 281.63 |
1601251200000 | 285.65 |
1601337600000 | 282.42 |
1601424000000 | 284.94 |
1601510400000 | 286.83 |
1601596800000 | 283.96 |
1601856000000 | 287.36 |
1601942400000 | 283.3 |
1602028800000 | 289.12 |
1602115200000 | 291.45 |
1602201600000 | 292.72 |
1602460800000 | 297.69 |
1602547200000 | 298.25 |
1602633600000 | 295.74 |
1602720000000 | 296.7799 |
1602806400000 | 295.97 |
1603065600000 | 289.73 |
1603152000000 | 289.72 |
1603238400000 | 287.77 |
1603324800000 | 290.04 |
1603411200000 | 290.9 |
1603670400000 | 286.01 |
1603756800000 | 285.31 |
1603843200000 | 277.31 |
1603929600000 | 282.76 |
1604016000000 | 278.29 |
1604275200000 | 281.57 |
1604361600000 | 284.54 |
1604448000000 | 292.5299 |
1604534400000 | 295.7799 |
1604620800000 | 294.77 |
1604880000000 | 296.94 |
1604966400000 | 295.5 |
1605052800000 | 300.27 |
1605139200000 | 296.26 |
1605225600000 | 299.5 |
1605484800000 | 302.14 |
1605571200000 | 300.24 |
1605657600000 | 297.33 |
1605744000000 | 299.8399 |
1605830400000 | 297.82 |
1606089600000 | 300.54 |
1606176000000 | 303.5899 |
1606262400000 | 303.04 |
1606348800000 | 303 |
1606435200000 | 303.11 |
1606694400000 | 302.0299 |
1606780800000 | 303.24 |
1606867200000 | 302.3 |
1606953600000 | 300.24 |
1607040000000 | 303.43 |
1607299200000 | 303.54 |
1607385600000 | 305.13 |
1607472000000 | 302.55 |
1607558400000 | 301.66 |
1607644800000 | 301.72 |
1607904000000 | 300.64 |
1607990400000 | 303.77 |
1608076800000 | 303.87 |
1608163200000 | 304.71 |
1608249600000 | 304.36 |
1608508800000 | 304.04 |
1608595200000 | 305.18 |
1608681600000 | 304.32 |
1608768000000 | 305.4 |
1609113600000 | 306.44 |
1609200000000 | 305.06 |
1609286400000 | 303.99 |
1609372800000 | 307.08 |
1609718400000 | 301.88 |
1609804800000 | 304 |
1609891200000 | 304.75 |
1609977600000 | 310.76 |
1610064000000 | 312.8399 |
1610323200000 | 313.5899 |
1610409600000 | 313.82 |
1610496000000 | 314.33 |
1610582400000 | 313.44 |
1610668800000 | 312.26 |
1610928000000 | 312.71 |
1611014400000 | 313.91 |
1611100800000 | 319.11 |
1611187200000 | 318.22 |
1611273600000 | 316.77 |
1611532800000 | 318.88 |
1611619200000 | 316.89 |
1611705600000 | 310.44 |
1611792000000 | 313 |
1611878400000 | 306.47 |
1612137600000 | 313.55 |
1612224000000 | 319.85 |
1612310400000 | 319.88 |
1612396800000 | 324.43 |
1612483200000 | 324.6 |
1612742400000 | 326.56 |
1612828800000 | 325.04 |
1612915200000 | 324.12 |
1613001600000 | 324.96 |
1613088000000 | 326.96 |
1613347200000 | 326.6 |
1613433600000 | 326.47 |
1613520000000 | 328.2 |
1613606400000 | 325.58 |
1613692800000 | 323.87 |
1613952000000 | 319.98 |
1614038400000 | 319.38 |
1614124800000 | 323.46 |
1614211200000 | 312.37 |
1614297600000 | 313.95 |
1614556800000 | 323.97 |
1614643200000 | 320.46 |
1614729600000 | 314.67 |
1614816000000 | 310.62 |
1614902400000 | 319.72 |
1615161600000 | 318.18 |
1615248000000 | 323.29 |
1615334400000 | 324.36 |
1615420800000 | 327.02 |
1615507200000 | 327.56 |
1615766400000 | 330.5299 |
1615852800000 | 330.5299 |
1615939200000 | 331.23 |
1616025600000 | 324.7 |
1616112000000 | 325.31 |
1616371200000 | 327.51 |
1616457600000 | 326.57 |
1616544000000 | 324.93 |
1616630400000 | 327.73 |
1616716800000 | 332.74 |
1616976000000 | 332.76 |
1617062400000 | 332.82 |
1617148800000 | 334.1 |
1617235200000 | 338.31 |
1617580800000 | 341.68 |
1617667200000 | 340.52 |
1617753600000 | 339.08 |
1617840000000 | 341.22 |
1617926400000 | 344.0899 |
1618185600000 | 343.49 |
1618272000000 | 344.8399 |
1618358400000 | 341.56 |
1618444800000 | 345.67 |
1618531200000 | 346.16 |
1618790400000 | 342.75 |
1618876800000 | 339.32 |
1618963200000 | 343.17 |
1619049600000 | 340.41 |
1619136000000 | 343.69 |
1619395200000 | 343.87 |
1619481600000 | 343.73 |
1619568000000 | 343.16 |
1619654400000 | 344.02 |
1619740800000 | 343.5 |
1620000000000 | 342.7799 |
1620086400000 | 340.97 |
1620172800000 | 341.5899 |
1620259200000 | 342 |
1620345600000 | 342.33 |
1620604800000 | 337.37 |
1620691200000 | 335.08 |
1620777600000 | 329.86 |
1620864000000 | 333.33 |
1620950400000 | 337.2 |
1621209600000 | 335.83 |
1621296000000 | 331.29 |
1621382400000 | 330.5899 |
1621468800000 | 334.71 |
1621555200000 | 335.0299 |
1621814400000 | 337.79 |
1621900800000 | 336.5899 |
1621987200000 | 338.16 |
1622073600000 | 338.8399 |
1622160000000 | 339.81 |
1622419200000 | 338.56 |
1622505600000 | 337.7 |
1622592000000 | 339.23 |
1622678400000 | 339.43 |
1622764800000 | 342.06 |
1623024000000 | 341.5899 |
1623110400000 | 341.81 |
1623196800000 | 341.11 |
1623283200000 | 343.56 |
1623369600000 | 346.24 |
1623628800000 | 346.92 |
1623715200000 | 345.7799 |
1623801600000 | 344.4 |
1623888000000 | 350.43 |
1623974400000 | 349 |
1624233600000 | 351.73 |
1624320000000 | 354.48 |
1624406400000 | 352.98 |
1624492800000 | 355.75 |
1624579200000 | 355.96 |
1624838400000 | 358.1 |
1624924800000 | 359.27 |
1625011200000 | 360.66 |
1625097600000 | 361.87 |
1625184000000 | 365.43 |
1625443200000 | 364.86 |
1625529600000 | 365.64 |
1625616000000 | 367.44 |
1625702400000 | 362.56 |
1625788800000 | 366.33 |
1626048000000 | 367.27 |
1626134400000 | 367.44 |
1626220800000 | 367.3399 |
1626307200000 | 365.96 |
1626393600000 | 363.64 |
1626652800000 | 358.74 |
1626739200000 | 365.62 |
1626825600000 | 367.89 |
1626912000000 | 368.86 |
1626998400000 | 373.86 |
1627257600000 | 372.89 |
1627344000000 | 370.06 |
1627430400000 | 370.98 |
1627516800000 | 369.61 |
1627603200000 | 368.24 |
1627862400000 | 367 |
1627948800000 | 370.46 |
1628035200000 | 369.75 |
1628121600000 | 372.25 |
1628208000000 | 374.79 |
1628467200000 | 375.13 |
1628553600000 | 375.74 |
1628640000000 | 375.51 |
1628726400000 | 377.08 |
1628812800000 | 375.66 |
1629072000000 | 376.39 |
1629158400000 | 376.05 |
1629244800000 | 372.31 |
1629331200000 | 373.67 |
1629417600000 | 376.88 |
1629676800000 | 378.52 |
1629763200000 | 378.72 |
1629849600000 | 379.82 |
1629936000000 | 377.41 |
1630022400000 | 379.71 |
1630281600000 | 381.23 |
1630368000000 | 380.35 |
1630454400000 | 379.0899 |
1630540800000 | 379.69 |
1630627200000 | 379.57 |
1630886400000 | 380.19 |
1630972800000 | 379.52 |
1631059200000 | 379.65 |
1631145600000 | 377.85 |
1631232000000 | 374.51 |
1631491200000 | 375.68 |
1631577600000 | 373.2799 |
1631664000000 | 376.48 |
1631750400000 | 378.2 |
1631836800000 | 375.91 |
1632096000000 | 369.43 |
1632182400000 | 369.5 |
1632268800000 | 372.76 |
1632355200000 | 376.7799 |
1632441600000 | 378.22 |
1632700800000 | 377.18 |
1632787200000 | 369.83 |
1632873600000 | 371.88 |
1632960000000 | 368.93 |
1633046400000 | 372.71 |
1633305600000 | 366.15 |
1633392000000 | 371.19 |
1633478400000 | 374.46 |
1633564800000 | 377.3399 |
1633651200000 | 375.93 |
1633910400000 | 373.3399 |
1633996800000 | 373.63 |
1634083200000 | 374.42 |
1634169600000 | 380.38 |
1634256000000 | 382.7 |
1634515200000 | 384.48 |
1634601600000 | 385.95 |
1634688000000 | 387.14 |
1634774400000 | 388.69 |
1634860800000 | 387.8399 |
1635120000000 | 391.11 |
1635206400000 | 392.45 |
1635292800000 | 389.68 |
1635379200000 | 391.19 |
1635465600000 | 395.62 |
1635724800000 | 396.06 |
1635811200000 | 397.71 |
1635897600000 | 400.11 |
1635984000000 | 403.36 |
1636070400000 | 403.93 |
1636329600000 | 403.56 |
1636416000000 | 402.48 |
1636502400000 | 400.7 |
1636588800000 | 402.7799 |
1636675200000 | 407.19 |
1636934400000 | 407.8 |
1637020800000 | 412.57 |
1637107200000 | 412.71 |
1637193600000 | 412.5299 |
1637280000000 | 413.1 |
1637539200000 | 413.08 |
1637625600000 | 412.67 |
1637712000000 | 416.65 |
1637798400000 | 416.15 |
1637884800000 | 403.5 |
1638144000000 | 410.39 |
1638230400000 | 402.96 |
1638316800000 | 394.29 |
1638403200000 | 400.37 |
1638489600000 | 397.31 |
1638748800000 | 401.94 |
1638835200000 | 411.87 |
1638921600000 | 410.57 |
1639008000000 | 408.5 |
1639094400000 | 411.29 |
1639353600000 | 408.2799 |
1639440000000 | 405.01 |
1639526400000 | 412.65 |
1639612800000 | 406.15 |
1639699200000 | 404.13 |
1639958400000 | 398.76 |
1640044800000 | 407.54 |
1640131200000 | 409.43 |
1640217600000 | 412.66 |
1640304000000 | 411.91 |
1640563200000 | 417.9 |
1640649600000 | 417.75 |
1640736000000 | 416.22 |
1640822400000 | 415.95 |
1640908800000 | 413.04 |
1641168000000 | 418.3399 |
1641254400000 | 416.12 |
1641340800000 | 406.06 |
1641427200000 | 407.13 |
1641513600000 | 403 |
1641772800000 | 403.52 |
1641859200000 | 407.05 |
1641945600000 | 405.07 |
1642032000000 | 396.61 |
1642118400000 | 397.65 |
1642377600000 | 398.72 |
1642464000000 | 393.04 |
1642550400000 | 389.1 |
1642636800000 | 384.7 |
1642723200000 | 376.63 |
1642982400000 | 379.35 |
1643068800000 | 375.2 |
1643155200000 | 374.0899 |
1643241600000 | 376.23 |
1643328000000 | 385.49 |
1643587200000 | 392.51 |
1643673600000 | 394.1 |
1643760000000 | 394.81 |
1643846400000 | 380.17 |
1643932800000 | 382.47 |
1644192000000 | 381.05 |
1644278400000 | 385.17 |
1644364800000 | 391.17 |
1644451200000 | 382.7799 |
1644537600000 | 376.86 |
1644796800000 | 378.65 |
1644883200000 | 383.72 |
1644969600000 | 383.0899 |
1645056000000 | 374.05 |
1645142400000 | 371.8 |
1645401600000 | 371.98 |
1645488000000 | 368.0299 |
1645574400000 | 361.15 |
1645660800000 | 374.61 |
1645747200000 | 378.3 |
1646006400000 | 377.96 |
1646092800000 | 375.06 |
1646179200000 | 384.62 |
1646265600000 | 381.66 |
1646352000000 | 382.79 |
1646611200000 | 372.13 |
1646697600000 | 369.5299 |
1646784000000 | 374.0299 |
1646870400000 | 372.98 |
1646956800000 | 369.3399 |
1647216000000 | 365.39 |
1647302400000 | 373.73 |
1647388800000 | 382.79 |
1647475200000 | 384.1 |
1647561600000 | 391.71 |
1647820800000 | 390.83 |
1647907200000 | 396.68 |
1647993600000 | 392.37 |
1648080000000 | 397.89 |
1648166400000 | 399.95 |
1648425600000 | 404.18 |
1648512000000 | 404.98 |
1648598400000 | 399.62 |
1648684800000 | 394.58 |
1648771200000 | 399.11 |
1649030400000 | 404.51 |
1649116800000 | 400.72 |
1649203200000 | 396.63 |
1649289600000 | 398.5899 |
1649376000000 | 398.6 |
1649635200000 | 390.82 |
1649721600000 | 390.2 |
1649808000000 | 396.08 |
1649894400000 | 393.3399 |
1650240000000 | 392.26 |
1650326400000 | 399.43 |
1650412800000 | 395.57 |
1650499200000 | 389.85 |
1650585600000 | 381.37 |
1650844800000 | 386.4 |
1650931200000 | 376.93 |
1651017600000 | 382.81 |
1651104000000 | 392.81 |
1651190400000 | 376.76 |
1651449600000 | 380.3 |
1651536000000 | 381.21 |
1651622400000 | 392.23 |
1651708800000 | 377.73 |
1651795200000 | 372.96 |
1652054400000 | 361.46 |
1652140800000 | 362.26 |
1652227200000 | 355.14 |
1652313600000 | 359.88 |
1652400000000 | 370.22 |
1652659200000 | 367.72 |
1652745600000 | 370.5299 |
1652832000000 | 355.63 |
1652918400000 | 351.7799 |
1653004800000 | 353.01 |
1653264000000 | 355.6 |
1653350400000 | 349.79 |
1653436800000 | 355.18 |
1653523200000 | 361.42 |
1653609600000 | 371.12 |
1653868800000 | 368.72 |
1653955200000 | 368.47 |
1654041600000 | 367.0899 |
1654128000000 | 372.83 |
1654214400000 | 366.07 |
1654473600000 | 367.2 |
1654560000000 | 371.42 |
1654646400000 | 366.99 |
1654732800000 | 360.68 |
1654819200000 | 353.56 |
1655078400000 | 342.9 |
1655164800000 | 342.31 |
1655251200000 | 347.7 |
1655337600000 | 333.0899 |
1655424000000 | 335.51 |
1655683200000 | 332.99 |
1655769600000 | 340.32 |
1655856000000 | 338.95 |
1655942400000 | 344.9 |
1656028800000 | 355.05 |
1656288000000 | 352.1 |
1656374400000 | 347.19 |
1656460800000 | 348.13 |
1656547200000 | 345.39 |
1656633600000 | 351.29 |
1656892800000 | 350.19 |
1656979200000 | 358.04 |
1657065600000 | 360.71 |
1657152000000 | 367.41 |
1657238400000 | 366.97 |
1657497600000 | 365.46 |
1657584000000 | 362.94 |
1657670400000 | 359.51 |
1657756800000 | 362.37 |
1657843200000 | 366.71 |
1658102400000 | 359.8 |
1658188800000 | 367.91 |
1658275200000 | 372.18 |
1658361600000 | 376.81 |
1658448000000 | 371.31 |
1658707200000 | 372.0299 |
1658793600000 | 370.15 |
1658880000000 | 380.88 |
1658966400000 | 383.97 |
1659052800000 | 387.94 |
1659312000000 | 384.06 |
1659398400000 | 384.56 |
1659484800000 | 393.77 |
1659571200000 | 390.62 |
1659657600000 | 391.88 |
1659916800000 | 389.49 |
1660003200000 | 387.02 |
1660089600000 | 391.01 |
1660176000000 | 390.82 |
1660262400000 | 401.57 |
1660521600000 | 405.0299 |
1660608000000 | 406.19 |
1660694400000 | 403.57 |
1660780800000 | 405.69 |
1660867200000 | 403.55 |
1661126400000 | 397.81 |
1661212800000 | 396.19 |
1661299200000 | 397.29 |
1661385600000 | 403.5299 |
1661472000000 | 388.33 |
1661731200000 | 386.76 |
1661817600000 | 382.3 |
1661904000000 | 376.8 |
1661990400000 | 381.98 |
1662076800000 | 374.5299 |
1662336000000 | 378.57 |
1662422400000 | 377.57 |
1662508800000 | 382.77 |
1662595200000 | 385.49 |
1662681600000 | 388.56 |
1662940800000 | 389.47 |
1663027200000 | 376.73 |
1663113600000 | 378.82 |
1663200000000 | 374.65 |
1663286400000 | 370.12 |
1663545600000 | 373.22 |
1663632000000 | 369.5299 |
1663718400000 | 367.35 |
1663804800000 | 366.06 |
1663891200000 | 363.8399 |
1664150400000 | 362.3 |
1664236800000 | 363.01 |
1664323200000 | 370.0899 |
1664409600000 | 357.31 |
1664496000000 | 351.0299 |
1664755200000 | 359.23 |
1664841600000 | 365.48 |
1664928000000 | 368.7799 |
1665014400000 | 365.89 |
1665100800000 | 356.9 |
1665360000000 | 356.77 |
1665446400000 | 353.77 |
1665532800000 | 353.38 |
1665619200000 | 361.66 |
1665705600000 | 351.38 |
1665964800000 | 358.91 |
1666051200000 | 361.55 |
1666137600000 | 361.18 |
1666224000000 | 356.61 |
1666310400000 | 366.8 |
1666569600000 | 367.73 |
1666656000000 | 371.3 |
1666742400000 | 365.47 |
1666828800000 | 365.01 |
1666915200000 | 375.32 |
1667174400000 | 375.04 |
1667260800000 | 374.0299 |
1667347200000 | 364.08 |
1667433600000 | 364.35 |
1667520000000 | 363.74 |
1667779200000 | 363.5299 |
1667865600000 | 363.13 |
1667952000000 | 356.43 |
1668038400000 | 371.5 |
1668124800000 | 370.49 |
1668384000000 | 366.83 |
1668470400000 | 368.89 |
1668556800000 | 363.88 |
1668643200000 | 365.21 |
1668729600000 | 365.58 |
1668988800000 | 368.06 |
1669075200000 | 371.5299 |
1669161600000 | 370.6 |
1669248000000 | 369.35 |
1669334400000 | 369.22 |
1669593600000 | 363.76 |
1669680000000 | 364.48 |
1669766400000 | 378.47 |
1669852800000 | 371.5 |
1669939200000 | 371.32 |
1670198400000 | 362.24 |
1670284800000 | 357.58 |
1670371200000 | 357.05 |
1670457600000 | 358.66 |
1670544000000 | 356.12 |
1670803200000 | 361.97 |
1670889600000 | 360.74 |
1670976000000 | 358.18 |
1671062400000 | 348.82 |
1671148800000 | 345.94 |
1671408000000 | 343.77 |
1671494400000 | 342.19 |
1671580800000 | 348.22 |
1671667200000 | 343.42 |
1671753600000 | 344.75 |
1672012800000 | 344.75 |
1672099200000 | 341.93 |
1672185600000 | 338.77 |
1672272000000 | 343.42 |
1672358400000 | 342.4 |
1672617600000 | 342.4 |
1672704000000 | 344.56 |
1672790400000 | 345.72 |
1672876800000 | 344.3 |
1672963200000 | 349.48 |
1673222400000 | 344.96 |
1673308800000 | 348 |
1673395200000 | 351.7799 |
1673481600000 | 351.49 |
1673568000000 | 352.38 |
1673827200000 | 352.51 |
1673913600000 | 352.87 |
1674000000000 | 346.49 |
1674086400000 | 344.94 |
1674172800000 | 350.37 |
1674432000000 | 353.72 |
1674518400000 | 352.98 |
1674604800000 | 352.29 |
1674691200000 | 358.04 |
1674777600000 | 359.58 |
1675036800000 | 353.51 |
1675123200000 | 359.15 |
1675209600000 | 361.19 |
1675296000000 | 366.26 |
1675382400000 | 365.12 |
1675641600000 | 366.8399 |
1675728000000 | 372.93 |
1675814400000 | 368.16 |
1675900800000 | 363.75 |
1675987200000 | 367.05 |
1676246400000 | 369.93 |
1676332800000 | 370.23 |
1676419200000 | 373.12 |
1676505600000 | 367.79 |
1676592000000 | 366.61 |
1676851200000 | 365.79 |
1676937600000 | 358.46 |
1677024000000 | 359.92 |
1677110400000 | 363.12 |
1677196800000 | 360.87 |
1677456000000 | 360.13 |
1677542400000 | 359.08 |
1677628800000 | 355.07 |
1677715200000 | 359.66 |
1677801600000 | 366.07 |
1678060800000 | 363.33 |
1678147200000 | 360.99 |
1678233600000 | 362.62 |
1678320000000 | 355.14 |
1678406400000 | 345.72 |
1678665600000 | 343.91 |
1678752000000 | 350.13 |
1678838400000 | 353.86 |
1678924800000 | 357.33 |
1679011200000 | 352.47 |
1679270400000 | 352.74 |
1679356800000 | 355.87 |
1679443200000 | 349.44 |
1679529600000 | 347.7 |
1679616000000 | 353.54 |
1679875200000 | 353.29 |
1679961600000 | 350.72 |
1680048000000 | 356.04 |
1680134400000 | 355.65 |
1680220800000 | 362.75 |
1680480000000 | 362.49 |
1680566400000 | 357.74 |
1680652800000 | 358.06 |
1680739200000 | 358.89 |
1681084800000 | 362.06 |
1681171200000 | 359.5299 |
1681257600000 | 355.69 |
1681344000000 | 358.43 |
1681430400000 | 358.99 |
1681689600000 | 363.39 |
1681776000000 | 362.13 |
1681862400000 | 362.2 |
1681948800000 | 359.24 |
1682035200000 | 359.79 |
1682294400000 | 357.88 |
1682380800000 | 353.5299 |
1682467200000 | 350.73 |
1682553600000 | 358.75 |
1682640000000 | 360.72 |
1682899200000 | 362.64 |
1682985600000 | 358.92 |
1683072000000 | 354.22 |
1683158400000 | 353.73 |
1683244800000 | 360.29 |
1683504000000 | 360.32 |
1683590400000 | 360.46 |
1683676800000 | 361.7799 |
1683763200000 | 362.95 |
1683849600000 | 363.97 |
1684108800000 | 365.14 |
1684195200000 | 362.7799 |
1684281600000 | 368.67 |
1684368000000 | 374.3 |
1684454400000 | 372.94 |
1684713600000 | 372.64 |
1684800000000 | 368.95 |
1684886400000 | 366.88 |
1684972800000 | 371.79 |
1685059200000 | 378.18 |
1685318400000 | 378.06 |
1685404800000 | 377.66 |
1685491200000 | 377.9 |
1685577600000 | 379.41 |
1685664000000 | 384.99 |
1685923200000 | 384.86 |
1686009600000 | 386.23 |
1686096000000 | 383.13 |
1686182400000 | 383.57 |
1686268800000 | 384.77 |
1686528000000 | 389.33 |
1686614400000 | 390.19 |
1686700800000 | 389.1 |
1686787200000 | 392 |
1686873600000 | 389.86 |
1687132800000 | 389.9 |
1687219200000 | 389.12 |
1687305600000 | 384.65 |
1687392000000 | 386.38 |
1687478400000 | 386.13 |
1687737600000 | 383.12 |
1687824000000 | 386.5899 |
1687910400000 | 388.32 |
1687996800000 | 390.1 |
1688083200000 | 394.29 |
1688342400000 | 394.81 |
1688428800000 | 394.98 |
1688515200000 | 395.05 |
1688601600000 | 392.13 |
1688688000000 | 388.0299 |
1688947200000 | 388.23 |
1689033600000 | 390.33 |
1689120000000 | 388.64 |
1689206400000 | 389.74 |
1689292800000 | 388.1 |
1689552000000 | 390.33 |
1689638400000 | 393.4 |
1689724800000 | 396.11 |
1689811200000 | 393.91 |
1689897600000 | 395.14 |
1690156800000 | 397.64 |
1690243200000 | 400.18 |
1690329600000 | 398.82 |
1690416000000 | 398.8399 |
1690502400000 | 401.63 |
1690761600000 | 402.6 |
1690848000000 | 403.32 |
1690934400000 | 399.19 |
1691020800000 | 397.98 |
1691107200000 | 392.63 |
1691366400000 | 396.66 |
1691452800000 | 396.5899 |
1691539200000 | 392.01 |
1691625600000 | 391.05 |
1691712000000 | 391.88 |
1691971200000 | 396.92 |
1692057600000 | 391.3399 |
1692144000000 | 389.41 |
1692230400000 | 386.39 |
1692316800000 | 386.9 |
1692576000000 | 389.61 |
1692662400000 | 389.85 |
1692748800000 | 394.66 |
1692835200000 | 389.24 |
1692921600000 | 394.45 |
1693180800000 | 395.56 |
1693267200000 | 400.95 |
1693353600000 | 398.92 |
1693440000000 | 401.4 |
1693526400000 | 403.8 |
1693785600000 | 404.62 |
1693872000000 | 406.07 |
1693958400000 | 403.15 |
1694044800000 | 401.92 |
1694131200000 | 401.9 |
1694390400000 | 404.08 |
1694476800000 | 402.33 |
1694563200000 | 401.86 |
1694649600000 | 407.69 |
1694736000000 | 402.41 |
1694995200000 | 402.05 |
1695081600000 | 400.65 |
1695168000000 | 395.86 |
1695254400000 | 391.27 |
1695340800000 | 390.71 |
1695600000000 | 395.22 |
1695686400000 | 389.12 |
1695772800000 | 391.73 |
1695859200000 | 392.58 |
1695945600000 | 391.08 |
1696204800000 | 395.2 |
1696291200000 | 389.95 |
1696377600000 | 393.23 |
1696464000000 | 391.39 |
1696550400000 | 396.01 |
1696809600000 | 397.63 |
1696896000000 | 397.93 |
1696982400000 | 398.69 |
1697068800000 | 398.77 |
1697155200000 | 397.94 |
1697414400000 | 400.68 |
1697500800000 | 399.41 |
1697587200000 | 394.94 |
1697673600000 | 390.3399 |
1697760000000 | 384.61 |
1698019200000 | 382.68 |
1698105600000 | 386.57 |
1698192000000 | 381.2799 |
1698278400000 | 378.02 |
1698364800000 | 375.4 |
1698624000000 | 378.52 |
1698710400000 | 382.8 |
1698796800000 | 388.3399 |
1698883200000 | 392.82 |
1698969600000 | 392.72 |
1699228800000 | 393.24 |
1699315200000 | 397.3 |
1699401600000 | 397.12 |
1699488000000 | 393.32 |
1699574400000 | 401.44 |
1699833600000 | 400.42 |
1699920000000 | 402.91 |
1700006400000 | 402.41 |
1700092800000 | 402.42 |
1700179200000 | 402.51 |
1700438400000 | 403.89 |
1700524800000 | 403.06 |
1700611200000 | 407.26 |
1700697600000 | 405.63 |
1700784000000 | 404.79 |
1701043200000 | 404.39 |
1701129600000 | 403.01 |
1701216000000 | 403.3399 |
1701302400000 | 407.25 |
1701388800000 | 412.63 |
1701648000000 | 411 |
1701734400000 | 411.48 |
1701820800000 | 410.31 |
1701907200000 | 413.86 |
1701993600000 | 416.37 |
1702252800000 | 419.05 |
1702339200000 | 419.95 |
1702425600000 | 425.12 |
1702512000000 | 418.62 |
1702598400000 | 421.84 |
1702857600000 | 423.7 |
1702944000000 | 423.35 |
1703030400000 | 417.43 |
1703116800000 | 421.34 |
1703203200000 | 421.1 |
1703548800000 | 422.34 |
1703635200000 | 420.15 |
1703721600000 | 420.37 |
1703808000000 | 421.25 |
1704153600000 | 421.78 |
1704240000000 | 419.25 |
1704326400000 | 416.25 |
1704412800000 | 416.18 |
1704672000000 | 423.18 |
1704758400000 | 424.83 |
1704844800000 | 425.68 |
1704931200000 | 426.62 |
1705017600000 | 426.07 |
1705276800000 | 426.65 |
1705363200000 | 428.44 |
1705449600000 | 427.15 |
1705536000000 | 431.03 |
1705622400000 | 435.47 |
1705881600000 | 436.55 |
1705968000000 | 439.91 |
1706054400000 | 437.31 |
1706140800000 | 441.91 |
1706227200000 | 440.12 |
1706486400000 | 446.62 |
1706572800000 | 444.45 |
1706659200000 | 436.39 |
1706745600000 | 443.5 |
1706832000000 | 450.25 |
1707091200000 | 452.04 |
1707177600000 | 452.24 |
1707264000000 | 455.75 |
1707350400000 | 456.12 |
1707436800000 | 458.16 |
1707696000000 | 458.08 |
1707782400000 | 453.72 |
1707868800000 | 458.5 |
1707955200000 | 459.13 |
1708041600000 | 456.37 |
1708300800000 | 456.54 |
1708387200000 | 450.93 |
1708473600000 | 451.44 |
1708560000000 | 461.89 |
1708646400000 | 461.46 |
1708905600000 | 459.25 |
1708992000000 | 460.02 |
1709078400000 | 459.69 |
1709164800000 | 462.75 |
1709251200000 | 466.48 |
1709510400000 | 464.86 |
1709596800000 | 458.95 |
1709683200000 | 459.97 |
1709769600000 | 464.04 |
1709856000000 | 459.03 |
1710115200000 | 459.43 |
1710201600000 | 465.64 |
1710288000000 | 463.18 |
1710374400000 | 463.79 |
1710460800000 | 460.34 |
1710720000000 | 463.11 |
1710806400000 | 466.78 |
1710892800000 | 471.52 |
1710979200000 | 473 |
1711065600000 | 474.16 |
1711324800000 | 471.62 |
1711411200000 | 470.81 |
1711497600000 | 474.63 |
1711584000000 | 475.72 |
1711929600000 | 476.92 |
1712016000000 | 472.11 |
1712102400000 | 470.33 |
1712188800000 | 462.36 |
1712275200000 | 469.96 |
1712534400000 | 468.11 |
1712620800000 | 468.42 |
1712707200000 | 468.37 |
1712793600000 | 474.52 |
1712880000000 | 470.55 |
1713139200000 | 464.6 |
1713225600000 | 463.75 |
1713312000000 | 460.12 |
1713398400000 | 457.87 |
1713484800000 | 451.98 |
1713744000000 | 457.09 |
1713830400000 | 460.89 |
1713916800000 | 461.28 |
1714003200000 | 458.16 |
1714089600000 | 464.32 |
1714348800000 | 464.44 |
1714435200000 | 457.75 |
1714521600000 | 456.31 |
1714608000000 | 460.61 |
1714694400000 | 463.46 |
1714953600000 | 468.16 |
1715040000000 | 468.4 |
1715126400000 | 469.26 |
1715212800000 | 470.05 |
1715299200000 | 471.44 |
1715558400000 | 469.57 |
1715644800000 | 471.08 |
1715731200000 | 475.77 |
1715817600000 | 474.01 |
1715904000000 | 474.05 |
1716163200000 | 475.33 |
1716249600000 | 476.58 |
1716336000000 | 476.69 |
1716422400000 | 474.06 |
1716508800000 | 476.52 |
1716768000000 | 475.97 |
1716854400000 | 475.45 |
1716940800000 | 474.76 |
1717027200000 | 470 |
1717113600000 | 472.17 |
1717372800000 | 472.5 |
1717459200000 | 473.09 |
1717545600000 | 480.04 |
1717632000000 | 479.42 |
1717718400000 | 481.98 |
1717977600000 | 486.91 |
1718064000000 | 489.15 |
1718150400000 | 488.39 |
1718236800000 | 493.36 |
1718323200000 | 497.3 |
1718582400000 | 500.12 |
1718668800000 | 500.42 |
1718755200000 | 499.96 |
1718841600000 | 499.3 |
1718928000000 | 500.25 |
1719187200000 | 495.61 |
1719273600000 | 499.38 |
1719360000000 | 501.33 |
1719446400000 | 500.51 |
1719532800000 | 498.25 |
1719792000000 | 499.3 |
1719878400000 | 501.79 |
1719964800000 | 501.67 |
1720051200000 | 501.5 |
1720137600000 | 503.74 |
1720396800000 | 504.04 |
1720483200000 | 505.26 |
1720569600000 | 509.94 |
1720656000000 | 502.24 |
1720742400000 | 503.89 |
1721001600000 | 504.95 |
1721088000000 | 509.88 |
1721174400000 | 498.94 |
1721260800000 | 495.55 |
1721347200000 | 493.48 |
1721606400000 | 499.33 |
1721692800000 | 500.43 |
1721779200000 | 487.3 |
1721865600000 | 484.57 |
1721952000000 | 490.03 |
1722211200000 | 492.17 |
1722297600000 | 489.27 |
1722384000000 | 496.97 |
1722470400000 | 490.7 |
1722556800000 | 475.4 |
1722816000000 | 458.57 |
1722902400000 | 465.64 |
1722988800000 | 461.48 |
1723075200000 | 474.09 |
1723161600000 | 475.81 |
1723420800000 | 475.5 |
1723507200000 | 483.27 |
1723593600000 | 481.92 |
1723680000000 | 492.8 |
1723766400000 | 493.34 |
1724025600000 | 494.93 |
1724112000000 | 492.04 |
1724198400000 | 493.92 |
1724284800000 | 489.26 |
1724371200000 | 492.36 |
1724630400000 | 490.29 |
1724716800000 | 491.64 |
1724803200000 | 489.79 |
1724889600000 | 492.14 |
1724976000000 | 497.48 |
1725235200000 | 497.46 |
1725321600000 | 487.52 |
1725408000000 | 484.36 |
1725494400000 | 483.79 |
1725580800000 | 473.52 |
1725840000000 | 482.74 |
1725926400000 | 486.72 |
1726012800000 | 493.18 |
1726099200000 | 495.74 |
1726185600000 | 496.16 |
1726444800000 | 494.88 |
1726531200000 | 494.76 |
1726617600000 | 493.6 |
1726704000000 | 502.26 |
1726790400000 | 500.24 |
1727049600000 | 502 |
1727136000000 | 502.66 |
1727222400000 | 501.02 |
1727308800000 | 503.55 |
1727395200000 | 501.64 |
1727654400000 | 504.39 |
1727740800000 | 502.42 |
1727827200000 | 504.41 |
1727913600000 | 504.36 |
1728000000000 | 511.3 |
1728259200000 | 506.28 |
1728345600000 | 512.29 |
1728432000000 | 517.62 |
1728518400000 | 517.88 |
1728604800000 | 519.88 |
1728864000000 | 525.37 |
1728950400000 | 521.67 |
1729036800000 | 524.98 |
1729123200000 | 527.65 |
1729209600000 | 528.55 |
1729468800000 | 528.7 |
1729555200000 | 529.54 |
1729641600000 | 525.79 |
1729728000000 | 526.3099 |
1729814400000 | 524.72 |
1730073600000 | 526.85 |
1730160000000 | 529.21 |
1730246400000 | 523.8 |
1730332800000 | 513.4 |
STOXX USA 500 ESG-X ex Nuclear Power | STOXX USA 500 | |
---|---|---|
2017 | 5.3174261296894 | 5.1258417311649 |
2018 | -1.1140545944787 | -1.7538322360555 |
2019 | 33.308891474149 | 31.987532516257 |
2020 | 12.750208244462 | 10.074745034821 |
2021 | 34.659701669997 | 34.08769141722 |
2022 | -17.162471514894 | -15.905499284322 |
2023 | 23.226433783792 | 21.086357010904 |
2024 | 26.747899298812 | 26.906318235291 |
Methodology
The STOXX Benchmark ESG-X ex Nuclear Power Indices are based on a selection of STOXX Benchmark ESG-X Indices and apply additional Nuclear Power screens.
STOXX excludes companies that Sustainalytics considers to be noncompliant with the Sustainalytics Global Standards Screening assessment, that are involved in controversial weapons (anti-personnel mines, biological and chemical weapons, cluster weapons, depleted uranium, nuclear weapons and white phosphorus weapons), involved in nuclear power, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal.
The indices are reviewed quarterly and components are weighted by free-float market cap, with a maximum capped weight of 20%.
The indices are subject to the fast-exit rule: in case an index constituents ESG Controversy Rating increases to Category 5, the respective constituent will be deleted from the index two dissemination days. Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0508918197 | SUPESGXN | SUPESGXN INDEX | .SUPESGXN |
Gross Return EUR | CH0508918221 | SUWESGXN | .SUWESGXN | |
Net Return EUR | CH0508918270 | SURESGXN | .SURESGXN | |
Net Return USD | CH0508918007 | SUVESGXN | .SUVESGXN | |
Price USD | CH0508918171 | SULESGXN | SULESGXN INDEX | .SULESGXN |
Gross Return USD | CH0508918031 | SUZESGXN | .SUZESGXN |
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 | Available since Mar. 19, 2012 |
Inception date | Nov. 20, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 7.781% |
NVIDIA Corp. | Technology | USA | 7.398% |
Microsoft Corp. | Technology | USA | 6.842% |
Amazon.com Inc. | Retail | USA | 4.040% |
META PLATFORMS CLASS A | Technology | USA | 2.809% |
ALPHABET CLASS C | Technology | USA | 2.185% |
BROADCOM | Technology | USA | 1.790% |
Eli Lilly & Co. | Health Care | USA | 1.604% |
TESLA | Automobiles and Parts | USA | 1.572% |
JPMorgan Chase & Co. | Banks | USA | 1.430% |
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 ex Nuclear Power
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.