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 | 42,234.9 | 40,661.9 | 92.6 | 34.5 | 3,163.8 | 10.2 | 7.8 | 0.0 | 3.3 |
STOXX USA 500 | 46,427.0 | 44,805.6 | 89.6 | 34.8 | 3,163.8 | 10.2 | 7.1 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 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 | 22.8 | 35.3 | 33.7 | 110.5 | N/A | N/A | 35.5 | 10.2 | 16.1 |
STOXX USA 500 | 2.0 | 22.9 | 34.6 | 33.8 | 104.3 | N/A | N/A | 34.8 | 10.2 | 15.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 500 ESG-X ex Nuclear Power | N/A | N/A | 14.1 | 18.6 | 22.1 | N/A | N/A | 2.0 | 0.4 | 0.6 |
STOXX USA 500 | N/A | N/A | 13.4 | 18.1 | 21.7 | N/A | N/A | 2.0 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 500 ESG-X 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 | -0.1 | 0.6 | 0.1 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG-X 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 | 99.43 |
1332979200000 | 99.35 |
1333065600000 | 99.41 |
1333324800000 | 100.27 |
1333411200000 | 99.64 |
1333497600000 | 100.22 |
1333584000000 | 100.68 |
1333929600000 | 99.48 |
1334016000000 | 96.55 |
1334102400000 | 97.05 |
1334188800000 | 98 |
1334275200000 | 97.43 |
1334534400000 | 97.45 |
1334620800000 | 98.38 |
1334707200000 | 98.14 |
1334793600000 | 97.42 |
1334880000000 | 96.98 |
1335139200000 | 96.78 |
1335225600000 | 96.55 |
1335312000000 | 98.14 |
1335398400000 | 98.42 |
1335484800000 | 98.41 |
1335744000000 | 98.13 |
1335830400000 | 98.75 |
1335916800000 | 99.08 |
1336003200000 | 98.23 |
1336089600000 | 96.85 |
1336348800000 | 97.4 |
1336435200000 | 97.38 |
1336521600000 | 97.24 |
1336608000000 | 97.24 |
1336694400000 | 97.03 |
1336953600000 | 96.68 |
1337040000000 | 96.64 |
1337126400000 | 96.47 |
1337212800000 | 95.11 |
1337299200000 | 94.22 |
1337558400000 | 95.51 |
1337644800000 | 95.63 |
1337731200000 | 97.15 |
1337817600000 | 97.27 |
1337904000000 | 97.61 |
1338163200000 | 97.4 |
1338249600000 | 98.56 |
1338336000000 | 98.26 |
1338422400000 | 98.2 |
1338508800000 | 95.61 |
1338768000000 | 94.58 |
1338854400000 | 95.47 |
1338940800000 | 97.43 |
1339027200000 | 96.82 |
1339113600000 | 98.36 |
1339372800000 | 96.69 |
1339459200000 | 98.26 |
1339545600000 | 96.63 |
1339632000000 | 97.47 |
1339718400000 | 98.26 |
1339977600000 | 98.79 |
1340064000000 | 99.06 |
1340150400000 | 98.72 |
1340236800000 | 97.22 |
1340323200000 | 98.55 |
1340582400000 | 97.31 |
1340668800000 | 97.85 |
1340755200000 | 98.76 |
1340841600000 | 98.69 |
1340928000000 | 99.15 |
1341187200000 | 100.2 |
1341273600000 | 100.68 |
1341360000000 | 101.46 |
1341446400000 | 102.04 |
1341532800000 | 101.64 |
1341792000000 | 101.52 |
1341878400000 | 100.98 |
1341964800000 | 100.99 |
1342051200000 | 101.01 |
1342137600000 | 102.22 |
1342396800000 | 102.01 |
1342483200000 | 103.04 |
1342569600000 | 103.32 |
1342656000000 | 103.65 |
1342742400000 | 103.33 |
1343001600000 | 102.81 |
1343088000000 | 102.14 |
1343174400000 | 101.84 |
1343260800000 | 102.04 |
1343347200000 | 103.48 |
1343606400000 | 104.45 |
1343692800000 | 103.39 |
1343779200000 | 103.24 |
1343865600000 | 103.65 |
1343952000000 | 104.14 |
1344211200000 | 103.81 |
1344297600000 | 104.37 |
1344384000000 | 104.97 |
1344470400000 | 105.45 |
1344556800000 | 105.61 |
1344816000000 | 105.18 |
1344902400000 | 105.43 |
1344988800000 | 105.96 |
1345075200000 | 106.12 |
1345161600000 | 106.91 |
1345420800000 | 106.52 |
1345507200000 | 105.02 |
1345593600000 | 105.19 |
1345680000000 | 103.45 |
1345766400000 | 104.66 |
1346025600000 | 104.62 |
1346112000000 | 104.1 |
1346198400000 | 104.56 |
1346284800000 | 104 |
1346371200000 | 103.68 |
1346630400000 | 103.86 |
1346716800000 | 103.91 |
1346803200000 | 103.5 |
1346889600000 | 105.41 |
1346976000000 | 104.51 |
1347235200000 | 103.95 |
1347321600000 | 103.79 |
1347408000000 | 103.75 |
1347494400000 | 105.23 |
1347580800000 | 103.81 |
1347840000000 | 103.56 |
1347926400000 | 104.07 |
1348012800000 | 104.17 |
1348099200000 | 104.89 |
1348185600000 | 104.6 |
1348444800000 | 104.92 |
1348531200000 | 103.43 |
1348617600000 | 103.75 |
1348704000000 | 104.69 |
1348790400000 | 104.16 |
1349049600000 | 104.11 |
1349136000000 | 103.94 |
1349222400000 | 104.65 |
1349308800000 | 104.55 |
1349395200000 | 104.05 |
1349654400000 | 104.38 |
1349740800000 | 103.88 |
1349827200000 | 103.25 |
1349913600000 | 102.94 |
1350000000000 | 102.41 |
1350259200000 | 103.49 |
1350345600000 | 103.88 |
1350432000000 | 103.47 |
1350518400000 | 103.47 |
1350604800000 | 102.14 |
1350864000000 | 101.88 |
1350950400000 | 101.28 |
1351036800000 | 100.95 |
1351123200000 | 101.28 |
1351209600000 | 101.42 |
1351468800000 | 101.62 |
1351555200000 | 101.05 |
1351641600000 | 101.25 |
1351728000000 | 102.66 |
1351814400000 | 102.48 |
1352073600000 | 103.25 |
1352160000000 | 103.91 |
1352246400000 | 101.87 |
1352332800000 | 100.8 |
1352419200000 | 101.13 |
1352678400000 | 101.16 |
1352764800000 | 100.73 |
1352851200000 | 99.21 |
1352937600000 | 98.6 |
1353024000000 | 99.77 |
1353283200000 | 100.93 |
1353369600000 | 101.13 |
1353456000000 | 101.23 |
1353542400000 | 100.71 |
1353628800000 | 101.48 |
1353888000000 | 101.19 |
1353974400000 | 100.93 |
1354060800000 | 101.86 |
1354147200000 | 101.78 |
1354233600000 | 101.52 |
1354492800000 | 100.58 |
1354579200000 | 100.28 |
1354665600000 | 100.62 |
1354752000000 | 101.64 |
1354838400000 | 102.38 |
1355097600000 | 102.45 |
1355184000000 | 102.63 |
1355270400000 | 102.35 |
1355356800000 | 101.32 |
1355443200000 | 100.74 |
1355702400000 | 101.54 |
1355788800000 | 102.35 |
1355875200000 | 101.25 |
1355961600000 | 101.99 |
1356048000000 | 101.53 |
1356307200000 | 101.14 |
1356480000000 | 100.39 |
1356566400000 | 99.78 |
1356652800000 | 98.74 |
1356912000000 | 100.72 |
1357084800000 | 102.87 |
1357171200000 | 103.79 |
1357257600000 | 104.69 |
1357516800000 | 104.01 |
1357603200000 | 104.02 |
1357689600000 | 104.54 |
1357776000000 | 103.95 |
1357862400000 | 102.9 |
1358121600000 | 102.61 |
1358208000000 | 102.82 |
1358294400000 | 103.27 |
1358380800000 | 103.37 |
1358467200000 | 104.19 |
1358726400000 | 104 |
1358812800000 | 104.71 |
1358899200000 | 104.94 |
1358985600000 | 104.17 |
1359072000000 | 104 |
1359331200000 | 103.96 |
1359417600000 | 104.29 |
1359504000000 | 103.21 |
1359590400000 | 102.94 |
1359676800000 | 103.05 |
1359936000000 | 102.87 |
1360022400000 | 104.21 |
1360108800000 | 104.19 |
1360195200000 | 105.14 |
1360281600000 | 105.85 |
1360540800000 | 105.81 |
1360627200000 | 105.29 |
1360713600000 | 105.61 |
1360800000000 | 106.46 |
1360886400000 | 106.23 |
1361145600000 | 106.23 |
1361232000000 | 106.94 |
1361318400000 | 105.4 |
1361404800000 | 105.8 |
1361491200000 | 107.29 |
1361750400000 | 104.93 |
1361836800000 | 106.75 |
1361923200000 | 107.85 |
1362009600000 | 108.05 |
1362096000000 | 109.06 |
1362355200000 | 109.35 |
1362441600000 | 110.29 |
1362528000000 | 110.65 |
1362614400000 | 110.17 |
1362700800000 | 111.53 |
1362960000000 | 111.6 |
1363046400000 | 111.29 |
1363132800000 | 112.03 |
1363219200000 | 112.4 |
1363305600000 | 111.44 |
1363564800000 | 111.76 |
1363651200000 | 112.08 |
1363737600000 | 112.28 |
1363824000000 | 111.52 |
1363910400000 | 111.73 |
1364169600000 | 112.32 |
1364256000000 | 113.42 |
1364342400000 | 114.07 |
1364428800000 | 113.96 |
1364774400000 | 113.51 |
1364860800000 | 113.66 |
1364947200000 | 112.31 |
1365033600000 | 112.69 |
1365120000000 | 110.74 |
1365379200000 | 111.46 |
1365465600000 | 111.51 |
1365552000000 | 112.73 |
1365638400000 | 112.78 |
1365724800000 | 112.67 |
1365984000000 | 110.19 |
1366070400000 | 111.43 |
1366156800000 | 110.56 |
1366243200000 | 109.47 |
1366329600000 | 110.45 |
1366588800000 | 111.44 |
1366675200000 | 112.79 |
1366761600000 | 112.89 |
1366848000000 | 113.25 |
1366934400000 | 112.81 |
1367193600000 | 113.02 |
1367280000000 | 112.64 |
1367366400000 | 111.48 |
1367452800000 | 113.59 |
1367539200000 | 114.44 |
1367798400000 | 115.27 |
1367884800000 | 115.61 |
1367971200000 | 115.4 |
1368057600000 | 115.68 |
1368144000000 | 117.29 |
1368403200000 | 117.25 |
1368489600000 | 118.49 |
1368576000000 | 120.19 |
1368662400000 | 119.12 |
1368748800000 | 120.9 |
1369008000000 | 120.8 |
1369094400000 | 120.89 |
1369180800000 | 119.87 |
1369267200000 | 119.28 |
1369353600000 | 118.97 |
1369612800000 | 118.89 |
1369699200000 | 120.49 |
1369785600000 | 118.66 |
1369872000000 | 118.31 |
1369958400000 | 117.43 |
1370217600000 | 117.46 |
1370304000000 | 116.44 |
1370390400000 | 114.73 |
1370476800000 | 114.78 |
1370563200000 | 116.05 |
1370822400000 | 116.27 |
1370908800000 | 114.36 |
1370995200000 | 112.88 |
1371081600000 | 114.88 |
1371168000000 | 113.86 |
1371427200000 | 114.67 |
1371513600000 | 115.2 |
1371600000000 | 113.56 |
1371686400000 | 112.65 |
1371772800000 | 113.16 |
1372032000000 | 112.1 |
1372118400000 | 113.37 |
1372204800000 | 115.09 |
1372291200000 | 115.84 |
1372377600000 | 115.38 |
1372636800000 | 115.73 |
1372723200000 | 115.72 |
1372809600000 | 116.37 |
1372896000000 | 116.9 |
1372982400000 | 118.84 |
1373241600000 | 119.15 |
1373328000000 | 120.75 |
1373414400000 | 120.11 |
1373500800000 | 120.04 |
1373587200000 | 120.36 |
1373846400000 | 120.52 |
1373932800000 | 119.2 |
1374019200000 | 119.99 |
1374105600000 | 120.56 |
1374192000000 | 120.28 |
1374451200000 | 120.06 |
1374537600000 | 119.58 |
1374624000000 | 119.06 |
1374710400000 | 119.46 |
1374796800000 | 119.3 |
1375056000000 | 118.98 |
1375142400000 | 119.13 |
1375228800000 | 118.88 |
1375315200000 | 120.82 |
1375401600000 | 120.57 |
1375660800000 | 120.84 |
1375747200000 | 119.51 |
1375833600000 | 118.96 |
1375920000000 | 118.82 |
1376006400000 | 118.75 |
1376265600000 | 119.17 |
1376352000000 | 120.01 |
1376438400000 | 119.13 |
1376524800000 | 117.56 |
1376611200000 | 116.49 |
1376870400000 | 115.7 |
1376956800000 | 115.54 |
1377043200000 | 115.36 |
1377129600000 | 116.65 |
1377216000000 | 116.63 |
1377475200000 | 116.47 |
1377561600000 | 114.34 |
1377648000000 | 115.14 |
1377734400000 | 116.47 |
1377820800000 | 116.43 |
1378080000000 | 116.41 |
1378166400000 | 117.21 |
1378252800000 | 117.86 |
1378339200000 | 118.73 |
1378425600000 | 118.39 |
1378684800000 | 118.77 |
1378771200000 | 119.53 |
1378857600000 | 119.6 |
1378944000000 | 119.15 |
1379030400000 | 119.85 |
1379289600000 | 119.62 |
1379376000000 | 120.17 |
1379462400000 | 121.58 |
1379548800000 | 119.64 |
1379635200000 | 119.11 |
1379894400000 | 118.62 |
1379980800000 | 118.36 |
1380067200000 | 117.95 |
1380153600000 | 118.66 |
1380240000000 | 117.7 |
1380499200000 | 117.06 |
1380585600000 | 118.19 |
1380672000000 | 117.55 |
1380758400000 | 116.25 |
1380844800000 | 117.4 |
1381104000000 | 116.55 |
1381190400000 | 114.74 |
1381276800000 | 115.5 |
1381363200000 | 117.99 |
1381449600000 | 118.42 |
1381708800000 | 118.71 |
1381795200000 | 118.66 |
1381881600000 | 120.48 |
1381968000000 | 119.74 |
1382054400000 | 120.37 |
1382313600000 | 120.58 |
1382400000000 | 120.28 |
1382486400000 | 119.5 |
1382572800000 | 119.73 |
1382659200000 | 120.28 |
1382918400000 | 120.47 |
1383004800000 | 121.27 |
1383091200000 | 120.68 |
1383177600000 | 121.8 |
1383264000000 | 123.1 |
1383523200000 | 123.34 |
1383609600000 | 123.33 |
1383696000000 | 123.3 |
1383782400000 | 122.93 |
1383868800000 | 124.94 |
1384128000000 | 124.49 |
1384214400000 | 124.02 |
1384300800000 | 125.44 |
1384387200000 | 125.53 |
1384473600000 | 125.9 |
1384732800000 | 124.81 |
1384819200000 | 124.55 |
1384905600000 | 124.77 |
1384992000000 | 125.92 |
1385078400000 | 125.95 |
1385337600000 | 126 |
1385424000000 | 125.58 |
1385510400000 | 125.83 |
1385596800000 | 125.6 |
1385683200000 | 125.38 |
1385942400000 | 125.63 |
1386028800000 | 124.92 |
1386115200000 | 125.1 |
1386201600000 | 123.68 |
1386288000000 | 124.8 |
1386547200000 | 124.75 |
1386633600000 | 123.94 |
1386720000000 | 122.32 |
1386806400000 | 122.26 |
1386892800000 | 122.5 |
1387152000000 | 123.09 |
1387238400000 | 122.92 |
1387324800000 | 124.68 |
1387411200000 | 125.44 |
1387497600000 | 126.04 |
1387756800000 | 126.44 |
1387843200000 | 127.16 |
1388016000000 | 127.66 |
1388102400000 | 127.4 |
1388361600000 | 127.06 |
1388448000000 | 127.92 |
1388620800000 | 127.94 |
1388707200000 | 128.34 |
1388966400000 | 127.75 |
1389052800000 | 128.9 |
1389139200000 | 129.08 |
1389225600000 | 129.24 |
1389312000000 | 128.75 |
1389571200000 | 127.24 |
1389657600000 | 128.44 |
1389744000000 | 130.01 |
1389830400000 | 129.76 |
1389916800000 | 129.66 |
1390176000000 | 129.6 |
1390262400000 | 130.1 |
1390348800000 | 129.98 |
1390435200000 | 127.78 |
1390521600000 | 125.01 |
1390780800000 | 124.39 |
1390867200000 | 125.31 |
1390953600000 | 124.21 |
1391040000000 | 126.43 |
1391126400000 | 126.35 |
1391385600000 | 123.11 |
1391472000000 | 124.23 |
1391558400000 | 123.81 |
1391644800000 | 124.8 |
1391731200000 | 126.27 |
1391990400000 | 126.24 |
1392076800000 | 127.36 |
1392163200000 | 128.25 |
1392249600000 | 128.27 |
1392336000000 | 128.66 |
1392595200000 | 128.5 |
1392681600000 | 128.27 |
1392768000000 | 127.41 |
1392854400000 | 128.62 |
1392940800000 | 128.12 |
1393200000000 | 129.16 |
1393286400000 | 128.91 |
1393372800000 | 129.56 |
1393459200000 | 130.07 |
1393545600000 | 129.16 |
1393804800000 | 128.5 |
1393891200000 | 130.78 |
1393977600000 | 130.88 |
1394064000000 | 130.16 |
1394150400000 | 130 |
1394409600000 | 129.77 |
1394496000000 | 129.25 |
1394582400000 | 128.92 |
1394668800000 | 127.11 |
1394755200000 | 126.74 |
1395014400000 | 127.97 |
1395100800000 | 129.1 |
1395187200000 | 128.4 |
1395273600000 | 130.34 |
1395360000000 | 129.84 |
1395619200000 | 129.08 |
1395705600000 | 129.66 |
1395792000000 | 128.61 |
1395878400000 | 128.78 |
1395964800000 | 129.25 |
1396224000000 | 129.99 |
1396310400000 | 130.94 |
1396396800000 | 131.57 |
1396483200000 | 131.8 |
1396569600000 | 130.2 |
1396828800000 | 128.25 |
1396915200000 | 128.23 |
1397001600000 | 129.46 |
1397088000000 | 126.12 |
1397174400000 | 124.81 |
1397433600000 | 126.44 |
1397520000000 | 127.22 |
1397606400000 | 128.73 |
1397692800000 | 128.69 |
1398038400000 | 129.7 |
1398124800000 | 130.99 |
1398211200000 | 130.29 |
1398297600000 | 130.6 |
1398384000000 | 129.16 |
1398643200000 | 129.43 |
1398729600000 | 130.37 |
1398816000000 | 130.3 |
1398902400000 | 130.33 |
1398988800000 | 130.24 |
1399248000000 | 130.39 |
1399334400000 | 128.66 |
1399420800000 | 129.45 |
1399507200000 | 129.85 |
1399593600000 | 131.13 |
1399852800000 | 132.53 |
1399939200000 | 133.05 |
1400025600000 | 132.39 |
1400112000000 | 131.13 |
1400198400000 | 131.75 |
1400457600000 | 132.24 |
1400544000000 | 131.61 |
1400630400000 | 133 |
1400716800000 | 133.41 |
1400803200000 | 134.25 |
1401062400000 | 134.05 |
1401148800000 | 135.23 |
1401235200000 | 135.25 |
1401321600000 | 135.84 |
1401408000000 | 135.72 |
1401667200000 | 136.26 |
1401753600000 | 136.12 |
1401840000000 | 136.41 |
1401926400000 | 137.32 |
1402012800000 | 137.75 |
1402272000000 | 138.36 |
1402358400000 | 138.82 |
1402444800000 | 138.53 |
1402531200000 | 137.33 |
1402617600000 | 138 |
1402876800000 | 137.66 |
1402963200000 | 138.27 |
1403049600000 | 138.98 |
1403136000000 | 138.46 |
1403222400000 | 139.33 |
1403481600000 | 139.17 |
1403568000000 | 138.19 |
1403654400000 | 138.58 |
1403740800000 | 138.9 |
1403827200000 | 138.67 |
1404086400000 | 138.13 |
1404172800000 | 139.3 |
1404259200000 | 139.69 |
1404345600000 | 140.91 |
1404432000000 | 141.13 |
1404691200000 | 140.42 |
1404777600000 | 139.17 |
1404864000000 | 139.59 |
1404950400000 | 139.4 |
1405036800000 | 139.66 |
1405296000000 | 140.11 |
1405382400000 | 140.46 |
1405468800000 | 141.46 |
1405555200000 | 139.94 |
1405641600000 | 141.46 |
1405900800000 | 140.99 |
1405987200000 | 142.3 |
1406073600000 | 142.68 |
1406160000000 | 142.7 |
1406246400000 | 142.43 |
1406505600000 | 142.35 |
1406592000000 | 142.07 |
1406678400000 | 142.6 |
1406764800000 | 139.76 |
1406851200000 | 138.85 |
1407110400000 | 139.98 |
1407196800000 | 139.18 |
1407283200000 | 139.34 |
1407369600000 | 138.53 |
1407456000000 | 139.37 |
1407715200000 | 140.1 |
1407801600000 | 140.18 |
1407888000000 | 140.94 |
1407974400000 | 141.55 |
1408060800000 | 141.58 |
1408320000000 | 143.05 |
1408406400000 | 144.23 |
1408492800000 | 144.94 |
1408579200000 | 145.38 |
1408665600000 | 145.74 |
1408924800000 | 146.82 |
1409011200000 | 146.99 |
1409097600000 | 146.99 |
1409184000000 | 147.04 |
1409270400000 | 147.55 |
1409529600000 | 147.94 |
1409616000000 | 148.12 |
1409702400000 | 147.78 |
1409788800000 | 149.49 |
1409875200000 | 150.3 |
1410134400000 | 150.01 |
1410220800000 | 149.44 |
1410307200000 | 150.05 |
1410393600000 | 149.92 |
1410480000000 | 149.1 |
1410739200000 | 148.81 |
1410825600000 | 149.87 |
1410912000000 | 149.87 |
1410998400000 | 151.13 |
1411084800000 | 151.9 |
1411344000000 | 150.83 |
1411430400000 | 149.56 |
1411516800000 | 151.57 |
1411603200000 | 149.67 |
1411689600000 | 151.63 |
1411948800000 | 151.33 |
1412035200000 | 151.52 |
1412121600000 | 149.85 |
1412208000000 | 149.23 |
1412294400000 | 152.69 |
1412553600000 | 151.73 |
1412640000000 | 148.7 |
1412726400000 | 150.59 |
1412812800000 | 147.17 |
1412899200000 | 146.27 |
1413158400000 | 143.06 |
1413244800000 | 143.39 |
1413331200000 | 141.33 |
1413417600000 | 141.16 |
1413504000000 | 143.19 |
1413763200000 | 144.4 |
1413849600000 | 147.96 |
1413936000000 | 147.52 |
1414022400000 | 149.6 |
1414108800000 | 150.48 |
1414368000000 | 149.75 |
1414454400000 | 151.13 |
1414540800000 | 150.73 |
1414627200000 | 153.36 |
1414713600000 | 156.38 |
1414972800000 | 156.94 |
1415059200000 | 155.38 |
1415145600000 | 157.21 |
1415232000000 | 158.75 |
1415318400000 | 159 |
1415577600000 | 159.15 |
1415664000000 | 159.53 |
1415750400000 | 158.9 |
1415836800000 | 159.03 |
1415923200000 | 159.1 |
1416182400000 | 159.46 |
1416268800000 | 159.41 |
1416355200000 | 158.99 |
1416441600000 | 159.35 |
1416528000000 | 161.78 |
1416787200000 | 162.05 |
1416873600000 | 161.25 |
1416960000000 | 161.24 |
1417046400000 | 161.84 |
1417132800000 | 161.68 |
1417392000000 | 160.31 |
1417478400000 | 162.27 |
1417564800000 | 164.06 |
1417651200000 | 162.38 |
1417737600000 | 164.62 |
1417996800000 | 163.43 |
1418083200000 | 161.59 |
1418169600000 | 159.06 |
1418256000000 | 160.26 |
1418342400000 | 156.73 |
1418601600000 | 156.24 |
1418688000000 | 153.67 |
1418774400000 | 158.29 |
1418860800000 | 163.66 |
1418947200000 | 164.64 |
1419206400000 | 165.34 |
1419292800000 | 166.62 |
1419379200000 | 166.39 |
1419552000000 | 167.19 |
1419811200000 | 167.71 |
1419897600000 | 167.2 |
1419984000000 | 166.43 |
1420156800000 | 167.37 |
1420416000000 | 165.64 |
1420502400000 | 164.26 |
1420588800000 | 167.91 |
1420675200000 | 171.11 |
1420761600000 | 169.08 |
1421020800000 | 167.91 |
1421107200000 | 168 |
1421193600000 | 166.82 |
1421280000000 | 167.96 |
1421366400000 | 171.65 |
1421625600000 | 169.67 |
1421712000000 | 170.8 |
1421798400000 | 171.37 |
1421884800000 | 176.73 |
1421971200000 | 178.38 |
1422230400000 | 178.82 |
1422316800000 | 174.11 |
1422403200000 | 172.65 |
1422489600000 | 174.35 |
1422576000000 | 172.89 |
1422835200000 | 174.16 |
1422921600000 | 175.07 |
1423008000000 | 174.86 |
1423094400000 | 176.64 |
1423180800000 | 177.57 |
1423440000000 | 176.94 |
1423526400000 | 179.03 |
1423612800000 | 179.51 |
1423699200000 | 180.26 |
1423785600000 | 180.7 |
1424044800000 | 180.67 |
1424131200000 | 181.08 |
1424217600000 | 181.57 |
1424304000000 | 181.06 |
1424390400000 | 182.6 |
1424649600000 | 182.83 |
1424736000000 | 183.5 |
1424822400000 | 183.16 |
1424908800000 | 185.3 |
1424995200000 | 184.62 |
1425254400000 | 186.29 |
1425340800000 | 185.6 |
1425427200000 | 186.79 |
1425513600000 | 187.67 |
1425600000000 | 187.98 |
1425859200000 | 188.98 |
1425945600000 | 188.1 |
1426032000000 | 190.22 |
1426118400000 | 191.92 |
1426204800000 | 192.62 |
1426464000000 | 194.12 |
1426550400000 | 193.09 |
1426636800000 | 194.58 |
1426723200000 | 194.18 |
1426809600000 | 192.75 |
1427068800000 | 190.01 |
1427155200000 | 189.26 |
1427241600000 | 185.03 |
1427328000000 | 185.79 |
1427414400000 | 186.81 |
1427673600000 | 190.1 |
1427760000000 | 190.03 |
1427846400000 | 188.93 |
1427932800000 | 187.41 |
1428278400000 | 185.99 |
1428364800000 | 188.6 |
1428451200000 | 190.5 |
1428537600000 | 193.47 |
1428624000000 | 195.47 |
1428883200000 | 195.64 |
1428969600000 | 193.63 |
1429056000000 | 196.22 |
1429142400000 | 194.36 |
1429228800000 | 190.8 |
1429488000000 | 192.88 |
1429574400000 | 192.98 |
1429660800000 | 194.32 |
1429747200000 | 193.37 |
1429833600000 | 192.63 |
1430092800000 | 191.57 |
1430179200000 | 190.22 |
1430265600000 | 186.65 |
1430352000000 | 183.78 |
1430438400000 | 185.56 |
1430697600000 | 187.09 |
1430784000000 | 184.46 |
1430870400000 | 181.01 |
1430956800000 | 183.28 |
1431043200000 | 186.41 |
1431302400000 | 186.67 |
1431388800000 | 184.56 |
1431475200000 | 182.83 |
1431561600000 | 184.32 |
1431648000000 | 183.46 |
1431907200000 | 185.39 |
1431993600000 | 189.32 |
1432080000000 | 189.57 |
1432166400000 | 189.75 |
1432252800000 | 191.08 |
1432512000000 | 191.08 |
1432598400000 | 191.31 |
1432684800000 | 193.51 |
1432771200000 | 192.51 |
1432857600000 | 190.57 |
1433116800000 | 192.15 |
1433203200000 | 188.01 |
1433289600000 | 186.31 |
1433376000000 | 184.46 |
1433462400000 | 187.24 |
1433721600000 | 184.42 |
1433808000000 | 183.84 |
1433894400000 | 185.11 |
1433980800000 | 186.65 |
1434067200000 | 184.81 |
1434326400000 | 184.19 |
1434412800000 | 185.55 |
1434499200000 | 185.9 |
1434585600000 | 184.93 |
1434672000000 | 185.19 |
1434931200000 | 185.28 |
1435017600000 | 189.1 |
1435104000000 | 187.64 |
1435190400000 | 187 |
1435276800000 | 187.74 |
1435536000000 | 183.57 |
1435622400000 | 184.34 |
1435708800000 | 186.33 |
1435795200000 | 186.15 |
1435881600000 | 186.22 |
1436140800000 | 185.9 |
1436227200000 | 189.18 |
1436313600000 | 183.76 |
1436400000000 | 184.58 |
1436486400000 | 184.8 |
1436745600000 | 189.7 |
1436832000000 | 190.76 |
1436918400000 | 191.37 |
1437004800000 | 193.71 |
1437091200000 | 194.69 |
1437350400000 | 194.69 |
1437436800000 | 192.62 |
1437523200000 | 192.85 |
1437609600000 | 190.38 |
1437696000000 | 188.61 |
1437955200000 | 185.05 |
1438041600000 | 188.39 |
1438128000000 | 189.83 |
1438214400000 | 191.71 |
1438300800000 | 189.16 |
1438560000000 | 189.88 |
1438646400000 | 189.72 |
1438732800000 | 192.07 |
1438819200000 | 189.53 |
1438905600000 | 188.51 |
1439164800000 | 190.3 |
1439251200000 | 187.17 |
1439337600000 | 184.92 |
1439424000000 | 185.77 |
1439510400000 | 186.76 |
1439769600000 | 188.53 |
1439856000000 | 188.8 |
1439942400000 | 186.81 |
1440028800000 | 180.3 |
1440115200000 | 172.74 |
1440374400000 | 162.15 |
1440460800000 | 162.43 |
1440547200000 | 168.98 |
1440633600000 | 176.05 |
1440720000000 | 176.14 |
1440979200000 | 174.94 |
1441065600000 | 168.97 |
1441152000000 | 172.64 |
1441238400000 | 174.86 |
1441324800000 | 171.99 |
1441584000000 | 171.32 |
1441670400000 | 175.22 |
1441756800000 | 173.06 |
1441843200000 | 173.21 |
1441929600000 | 173.03 |
1442188800000 | 172.18 |
1442275200000 | 174.67 |
1442361600000 | 175.86 |
1442448000000 | 175.07 |
1442534400000 | 171.34 |
1442793600000 | 174.82 |
1442880000000 | 173.63 |
1442966400000 | 173.11 |
1443052800000 | 170.18 |
1443139200000 | 171.71 |
1443398400000 | 166.47 |
1443484800000 | 166.47 |
1443571200000 | 170.57 |
1443657600000 | 170.45 |
1443744000000 | 171.83 |
1444003200000 | 175.9 |
1444089600000 | 174.31 |
1444176000000 | 176.15 |
1444262400000 | 176.96 |
1444348800000 | 175.95 |
1444608000000 | 175.82 |
1444694400000 | 174.58 |
1444780800000 | 172.91 |
1444867200000 | 176.32 |
1444953600000 | 177.35 |
1445212800000 | 178.45 |
1445299200000 | 177.61 |
1445385600000 | 176.28 |
1445472000000 | 182.21 |
1445558400000 | 186.54 |
1445817600000 | 186.01 |
1445904000000 | 185.59 |
1445990400000 | 187.67 |
1446076800000 | 189.4 |
1446163200000 | 187 |
1446422400000 | 189.51 |
1446508800000 | 191.51 |
1446595200000 | 192.46 |
1446681600000 | 192.29 |
1446768000000 | 194.63 |
1447027200000 | 192.64 |
1447113600000 | 193.89 |
1447200000000 | 192.51 |
1447286400000 | 189.39 |
1447372800000 | 187.64 |
1447632000000 | 190.54 |
1447718400000 | 191.59 |
1447804800000 | 194.8 |
1447891200000 | 192.86 |
1447977600000 | 194.86 |
1448236800000 | 195.6 |
1448323200000 | 195.47 |
1448409600000 | 196.23 |
1448496000000 | 195.92 |
1448582400000 | 196.55 |
1448841600000 | 196.17 |
1448928000000 | 197.39 |
1449014400000 | 195.98 |
1449100800000 | 188.06 |
1449187200000 | 191.28 |
1449446400000 | 190.5 |
1449532800000 | 189.01 |
1449619200000 | 185.94 |
1449705600000 | 186.91 |
1449792000000 | 182.18 |
1450051200000 | 182.43 |
1450137600000 | 186.21 |
1450224000000 | 188.46 |
1450310400000 | 187.46 |
1450396800000 | 183.97 |
1450656000000 | 184.19 |
1450742400000 | 184.9 |
1450828800000 | 188.66 |
1450915200000 | 187.04 |
1451260800000 | 186.39 |
1451347200000 | 189.56 |
1451433600000 | 188.03 |
1451520000000 | 187.17 |
1451865600000 | 185.19 |
1451952000000 | 186.85 |
1452038400000 | 183.81 |
1452124800000 | 177.88 |
1452211200000 | 174.7 |
1452470400000 | 175.56 |
1452556800000 | 177.46 |
1452643200000 | 172.39 |
1452729600000 | 175.43 |
1452816000000 | 169.74 |
1453075200000 | 170.94 |
1453161600000 | 170.47 |
1453248000000 | 168.7 |
1453334400000 | 170.62 |
1453420800000 | 174.22 |
1453680000000 | 171.26 |
1453766400000 | 173.45 |
1453852800000 | 171.1 |
1453939200000 | 170.64 |
1454025600000 | 176.82 |
1454284800000 | 175.56 |
1454371200000 | 171.92 |
1454457600000 | 170.46 |
1454544000000 | 168.99 |
1454630400000 | 165.79 |
1454889600000 | 163 |
1454976000000 | 160.62 |
1455062400000 | 162.4 |
1455148800000 | 158.37 |
1455235200000 | 163.17 |
1455494400000 | 164.62 |
1455580800000 | 167.58 |
1455667200000 | 170.63 |
1455753600000 | 170.21 |
1455840000000 | 170.2 |
1456099200000 | 173.94 |
1456185600000 | 171.73 |
1456272000000 | 172.6 |
1456358400000 | 174.48 |
1456444800000 | 176.11 |
1456704000000 | 175.51 |
1456790400000 | 180.07 |
1456876800000 | 181.38 |
1456963200000 | 180.25 |
1457049600000 | 179.43 |
1457308800000 | 179.94 |
1457395200000 | 176.62 |
1457481600000 | 178.07 |
1457568000000 | 175.8 |
1457654400000 | 178.8 |
1457913600000 | 179.41 |
1458000000000 | 178.91 |
1458086400000 | 180.48 |
1458172800000 | 177.65 |
1458259200000 | 178.96 |
1458518400000 | 179.67 |
1458604800000 | 180.14 |
1458691200000 | 179.69 |
1458777600000 | 179.84 |
1459123200000 | 179.13 |
1459209600000 | 181.24 |
1459296000000 | 179.41 |
1459382400000 | 178.44 |
1459468800000 | 180.42 |
1459728000000 | 179.34 |
1459814400000 | 177.56 |
1459900800000 | 179.65 |
1459987200000 | 177.18 |
1460073600000 | 177.22 |
1460332800000 | 176.19 |
1460419200000 | 178.88 |
1460505600000 | 182.46 |
1460592000000 | 182.87 |
1460678400000 | 182.06 |
1460937600000 | 182.7 |
1461024000000 | 182.42 |
1461110400000 | 183.4 |
1461196800000 | 183.28 |
1461283200000 | 184.07 |
1461542400000 | 183.24 |
1461628800000 | 182.94 |
1461715200000 | 182.97 |
1461801600000 | 181.16 |
1461888000000 | 177.92 |
1462147200000 | 178.45 |
1462233600000 | 176.76 |
1462320000000 | 175.96 |
1462406400000 | 177.32 |
1462492800000 | 177.53 |
1462752000000 | 178.11 |
1462838400000 | 180.44 |
1462924800000 | 178.08 |
1463011200000 | 178.41 |
1463097600000 | 178.63 |
1463356800000 | 179.96 |
1463443200000 | 178.25 |
1463529600000 | 179.47 |
1463616000000 | 179.83 |
1463702400000 | 180.89 |
1463961600000 | 180.78 |
1464048000000 | 183.98 |
1464134400000 | 185.57 |
1464220800000 | 184.84 |
1464307200000 | 186.59 |
1464566400000 | 186.48 |
1464652800000 | 186.49 |
1464739200000 | 186.03 |
1464825600000 | 186.86 |
1464912000000 | 183.21 |
1465171200000 | 183.57 |
1465257600000 | 183.97 |
1465344000000 | 183.9 |
1465430400000 | 184.53 |
1465516800000 | 183.15 |
1465776000000 | 181.65 |
1465862400000 | 182.7 |
1465948800000 | 182.03 |
1466035200000 | 184.08 |
1466121600000 | 181.81 |
1466380800000 | 181.46 |
1466467200000 | 183.05 |
1466553600000 | 182.52 |
1466640000000 | 183.98 |
1466726400000 | 180.78 |
1466985600000 | 179.33 |
1467072000000 | 181.51 |
1467158400000 | 183.97 |
1467244800000 | 186.19 |
1467331200000 | 186.29 |
1467590400000 | 186.2 |
1467676800000 | 185.32 |
1467763200000 | 187.01 |
1467849600000 | 187.08 |
1467936000000 | 190.66 |
1468195200000 | 191.1 |
1468281600000 | 192.21 |
1468368000000 | 191.59 |
1468454400000 | 192.7 |
1468540800000 | 193.02 |
1468800000000 | 193.59 |
1468886400000 | 194.2 |
1468972800000 | 195.28 |
1469059200000 | 194.75 |
1469145600000 | 196.03 |
1469404800000 | 195.54 |
1469491200000 | 195.49 |
1469577600000 | 195.25 |
1469664000000 | 193.99 |
1469750400000 | 192.46 |
1470009600000 | 192.45 |
1470096000000 | 190.21 |
1470182400000 | 191.84 |
1470268800000 | 192.57 |
1470355200000 | 195.51 |
1470614400000 | 195.29 |
1470700800000 | 194.74 |
1470787200000 | 193.26 |
1470873600000 | 193.94 |
1470960000000 | 193.76 |
1471219200000 | 194.17 |
1471305600000 | 192.09 |
1471392000000 | 192.05 |
1471478400000 | 191.52 |
1471564800000 | 191.45 |
1471824000000 | 191.32 |
1471910400000 | 191.92 |
1471996800000 | 192.07 |
1472083200000 | 191.26 |
1472169600000 | 191.13 |
1472428800000 | 194.02 |
1472515200000 | 194.01 |
1472601600000 | 193.8 |
1472688000000 | 192.9 |
1472774400000 | 194.22 |
1473033600000 | 194.51 |
1473120000000 | 193.39 |
1473206400000 | 193.44 |
1473292800000 | 192.36 |
1473379200000 | 188.77 |
1473638400000 | 191.39 |
1473724800000 | 188.23 |
1473811200000 | 188.03 |
1473897600000 | 190.09 |
1473984000000 | 190.78 |
1474243200000 | 190.36 |
1474329600000 | 190.66 |
1474416000000 | 193.18 |
1474502400000 | 192.69 |
1474588800000 | 191.93 |
1474848000000 | 189.5 |
1474934400000 | 192.04 |
1475020800000 | 193.23 |
1475107200000 | 190.9 |
1475193600000 | 192.42 |
1475452800000 | 192.18 |
1475539200000 | 192.37 |
1475625600000 | 192.52 |
1475712000000 | 193.14 |
1475798400000 | 192.35 |
1476057600000 | 193.5 |
1476144000000 | 192.73 |
1476230400000 | 193.68 |
1476316800000 | 192.67 |
1476403200000 | 193.21 |
1476662400000 | 192.71 |
1476748800000 | 194.3 |
1476835200000 | 194.93 |
1476921600000 | 195.39 |
1477008000000 | 196.36 |
1477267200000 | 197.05 |
1477353600000 | 196.62 |
1477440000000 | 195.05 |
1477526400000 | 194.46 |
1477612800000 | 193.45 |
1477872000000 | 192.72 |
1477958400000 | 189.98 |
1478044800000 | 187.48 |
1478131200000 | 186.95 |
1478217600000 | 186.3 |
1478476800000 | 191.98 |
1478563200000 | 192.57 |
1478649600000 | 196.63 |
1478736000000 | 198.26 |
1478822400000 | 198.45 |
1479081600000 | 200.83 |
1479168000000 | 202.29 |
1479254400000 | 203.16 |
1479340800000 | 204.3 |
1479427200000 | 205.8 |
1479686400000 | 206.39 |
1479772800000 | 207.44 |
1479859200000 | 208.79 |
1479945600000 | 208.17 |
1480032000000 | 208.15 |
1480291200000 | 207.21 |
1480377600000 | 206.81 |
1480464000000 | 206.69 |
1480550400000 | 205.61 |
1480636800000 | 204.65 |
1480896000000 | 204.69 |
1480982400000 | 205.32 |
1481068800000 | 207.49 |
1481155200000 | 210.98 |
1481241600000 | 213.59 |
1481500800000 | 211.72 |
1481587200000 | 212.59 |
1481673600000 | 210.72 |
1481760000000 | 216.35 |
1481846400000 | 216.03 |
1482105600000 | 215.8 |
1482192000000 | 217.85 |
1482278400000 | 216.15 |
1482364800000 | 215.18 |
1482451200000 | 215.45 |
1482710400000 | 215.45 |
1482796800000 | 216.08 |
1482883200000 | 215.59 |
1482969600000 | 213.48 |
1483056000000 | 211.29 |
1483315200000 | 211.29 |
1483401600000 | 216.57 |
1483488000000 | 216.1 |
1483574400000 | 213.39 |
1483660800000 | 214.74 |
1483920000000 | 214.53 |
1484006400000 | 213.85 |
1484092800000 | 216.98 |
1484179200000 | 212.79 |
1484265600000 | 213.82 |
1484524800000 | 214.22 |
1484611200000 | 211.76 |
1484697600000 | 212.15 |
1484784000000 | 213.06 |
1484870400000 | 212.42 |
1485129600000 | 210.48 |
1485216000000 | 211.75 |
1485302400000 | 213.67 |
1485388800000 | 214.98 |
1485475200000 | 214.12 |
1485734400000 | 213.12 |
1485820800000 | 210.7 |
1485907200000 | 211.89 |
1485993600000 | 210.97 |
1486080000000 | 212.85 |
1486339200000 | 213.38 |
1486425600000 | 214.49 |
1486512000000 | 214.31 |
1486598400000 | 216.56 |
1486684800000 | 218.13 |
1486944000000 | 219.67 |
1487030400000 | 221.51 |
1487116800000 | 222.54 |
1487203200000 | 220.17 |
1487289600000 | 221.39 |
1487548800000 | 221.56 |
1487635200000 | 224.59 |
1487721600000 | 224.15 |
1487808000000 | 223.02 |
1487894400000 | 223.84 |
1488153600000 | 223.12 |
1488240000000 | 222.11 |
1488326400000 | 226.64 |
1488412800000 | 225.84 |
1488499200000 | 225.25 |
1488758400000 | 223.74 |
1488844800000 | 223.36 |
1488931200000 | 223.52 |
1489017600000 | 223.09 |
1489104000000 | 222.26 |
1489363200000 | 222.14 |
1489449600000 | 221.87 |
1489536000000 | 224.01 |
1489622400000 | 221.59 |
1489708800000 | 221.16 |
1489968000000 | 220.53 |
1490054400000 | 216.46 |
1490140800000 | 217.19 |
1490227200000 | 217.3 |
1490313600000 | 216.81 |
1490572800000 | 215.07 |
1490659200000 | 217.06 |
1490745600000 | 219.79 |
1490832000000 | 220.84 |
1490918400000 | 221.17 |
1491177600000 | 221.67 |
1491264000000 | 221.58 |
1491350400000 | 220.85 |
1491436800000 | 221.5 |
1491523200000 | 222.19 |
1491782400000 | 222.79 |
1491868800000 | 221.87 |
1491955200000 | 221.17 |
1492041600000 | 219.62 |
1492387200000 | 220.61 |
1492473600000 | 219.38 |
1492560000000 | 218.79 |
1492646400000 | 219.53 |
1492732800000 | 220.37 |
1492992000000 | 219.16 |
1493078400000 | 219.26 |
1493164800000 | 220.23 |
1493251200000 | 220.63 |
1493337600000 | 219.65 |
1493596800000 | 219.65 |
1493683200000 | 220.16 |
1493769600000 | 219.68 |
1493856000000 | 218.98 |
1493942400000 | 219.05 |
1494201600000 | 220.16 |
1494288000000 | 220.88 |
1494374400000 | 221.7 |
1494460800000 | 221.23 |
1494547200000 | 219.76 |
1494806400000 | 219.66 |
1494892800000 | 217.46 |
1494979200000 | 212.12 |
1495065600000 | 213.34 |
1495152000000 | 213.46 |
1495411200000 | 213.48 |
1495497600000 | 214.25 |
1495584000000 | 215.66 |
1495670400000 | 216.04 |
1495756800000 | 216.73 |
1496016000000 | 216.86 |
1496102400000 | 216.58 |
1496188800000 | 215.2 |
1496275200000 | 217.37 |
1496361600000 | 217.18 |
1496620800000 | 217.36 |
1496707200000 | 216.47 |
1496793600000 | 216.9 |
1496880000000 | 217.78 |
1496966400000 | 218.19 |
1497225600000 | 217.61 |
1497312000000 | 218.61 |
1497398400000 | 216.89 |
1497484800000 | 218.85 |
1497571200000 | 217.82 |
1497830400000 | 220.38 |
1497916800000 | 219.66 |
1498003200000 | 219.32 |
1498089600000 | 219.05 |
1498176000000 | 218.6 |
1498435200000 | 218.6 |
1498521600000 | 215.22 |
1498608000000 | 215.84 |
1498694400000 | 212.74 |
1498780800000 | 213.54 |
1499040000000 | 214.73 |
1499126400000 | 215.04 |
1499212800000 | 215.65 |
1499299200000 | 212.07 |
1499385600000 | 213.8 |
1499644800000 | 214.11 |
1499731200000 | 213.45 |
1499817600000 | 215.05 |
1499904000000 | 215.82 |
1499990400000 | 215.99 |
1500249600000 | 215.54 |
1500336000000 | 213.53 |
1500422400000 | 215.79 |
1500508800000 | 213.6 |
1500595200000 | 213.08 |
1500854400000 | 213.27 |
1500940800000 | 213.7 |
1501027200000 | 214.23 |
1501113600000 | 213.28 |
1501200000000 | 211.65 |
1501459200000 | 210.73 |
1501545600000 | 210.93 |
1501632000000 | 210.17 |
1501718400000 | 209.25 |
1501804800000 | 211.99 |
1502064000000 | 211.58 |
1502150400000 | 212.11 |
1502236800000 | 211.92 |
1502323200000 | 208.59 |
1502409600000 | 208.21 |
1502668800000 | 210.52 |
1502755200000 | 211.54 |
1502841600000 | 212.12 |
1502928000000 | 208.04 |
1503014400000 | 207.49 |
1503273600000 | 206.51 |
1503360000000 | 209.56 |
1503446400000 | 207.94 |
1503532800000 | 207.7 |
1503619200000 | 206.96 |
1503878400000 | 205.65 |
1503964800000 | 204.57 |
1504051200000 | 207.64 |
1504137600000 | 209.39 |
1504224000000 | 210.12 |
1504483200000 | 209.54 |
1504569600000 | 207.78 |
1504656000000 | 208.25 |
1504742400000 | 207 |
1504828800000 | 206.48 |
1505088000000 | 209.38 |
1505174400000 | 210.8 |
1505260800000 | 211.7 |
1505347200000 | 212.17 |
1505433600000 | 210.9 |
1505692800000 | 211.38 |
1505779200000 | 211.15 |
1505865600000 | 211.03 |
1505952000000 | 211.66 |
1506038400000 | 211.07 |
1506297600000 | 212.24 |
1506384000000 | 214.11 |
1506470400000 | 215.74 |
1506556800000 | 215.05 |
1506643200000 | 215.25 |
1506902400000 | 217.69 |
1506988800000 | 217.87 |
1507075200000 | 217.99 |
1507161600000 | 220.16 |
1507248000000 | 219.62 |
1507507200000 | 218.97 |
1507593600000 | 217.87 |
1507680000000 | 217.65 |
1507766400000 | 217.15 |
1507852800000 | 217.7 |
1508112000000 | 218.84 |
1508198400000 | 219.77 |
1508284800000 | 219.49 |
1508371200000 | 218.14 |
1508457600000 | 220.39 |
1508716800000 | 220.2 |
1508803200000 | 220.31 |
1508889600000 | 218.32 |
1508976000000 | 220.69 |
1509062400000 | 224.93 |
1509321600000 | 223.33 |
1509408000000 | 223.22 |
1509494400000 | 224.23 |
1509580800000 | 223.08 |
1509667200000 | 224.92 |
1509926400000 | 225.89 |
1510012800000 | 225.92 |
1510099200000 | 226.09 |
1510185600000 | 224.55 |
1510272000000 | 223.74 |
1510531200000 | 223.84 |
1510617600000 | 221.52 |
1510704000000 | 219.49 |
1510790400000 | 221.86 |
1510876800000 | 221.23 |
1511136000000 | 222.16 |
1511222400000 | 224.1 |
1511308800000 | 222.83 |
1511395200000 | 221.78 |
1511481600000 | 220.48 |
1511740800000 | 220.6 |
1511827200000 | 223.71 |
1511913600000 | 223.84 |
1512000000000 | 224.45 |
1512086400000 | 225.15 |
1512345600000 | 225.11 |
1512432000000 | 224.55 |
1512518400000 | 225.12 |
1512604800000 | 225.8 |
1512691200000 | 227.92 |
1512950400000 | 227.94 |
1513036800000 | 229.53 |
1513123200000 | 228.8 |
1513209600000 | 227.56 |
1513296000000 | 229.84 |
1513555200000 | 230.3 |
1513641600000 | 229.65 |
1513728000000 | 228.21 |
1513814400000 | 229.19 |
1513900800000 | 229.61 |
1514246400000 | 228.78 |
1514332800000 | 228.38 |
1514419200000 | 228 |
1514505600000 | 225.46 |
1514851200000 | 226.88 |
1514937600000 | 228.84 |
1515024000000 | 228.91 |
1515110400000 | 231.24 |
1515369600000 | 232.77 |
1515456000000 | 234.06 |
1515542400000 | 232.72 |
1515628800000 | 233.27 |
1515715200000 | 232.9 |
1515974400000 | 230.5 |
1516060800000 | 230.48 |
1516147200000 | 232.31 |
1516233600000 | 232.08 |
1516320000000 | 233.45 |
1516579200000 | 234.94 |
1516665600000 | 234.84 |
1516752000000 | 232.92 |
1516838400000 | 230.6 |
1516924800000 | 234.74 |
1517184000000 | 234.66 |
1517270400000 | 230.99 |
1517356800000 | 230.17 |
1517443200000 | 229.89 |
1517529600000 | 225.68 |
1517788800000 | 217 |
1517875200000 | 222.35 |
1517961600000 | 222.08 |
1518048000000 | 214.18 |
1518134400000 | 217.45 |
1518393600000 | 220.03 |
1518480000000 | 219.16 |
1518566400000 | 221.46 |
1518652800000 | 222.7 |
1518739200000 | 223.24 |
1518998400000 | 224.18 |
1519084800000 | 224.1 |
1519171200000 | 223.3 |
1519257600000 | 223.54 |
1519344000000 | 227.6 |
1519603200000 | 230.49 |
1519689600000 | 228.5 |
1519776000000 | 226.82 |
1519862400000 | 224.31 |
1519948800000 | 223.1 |
1520208000000 | 225.28 |
1520294400000 | 224.8 |
1520380800000 | 224.77 |
1520467200000 | 227.03 |
1520553600000 | 231.18 |
1520812800000 | 231.08 |
1520899200000 | 228.06 |
1520985600000 | 227.54 |
1521072000000 | 227.97 |
1521158400000 | 229.27 |
1521417600000 | 225.06 |
1521504000000 | 226.56 |
1521590400000 | 226.24 |
1521676800000 | 219.71 |
1521763200000 | 214 |
1522022400000 | 218.56 |
1522108800000 | 215.26 |
1522195200000 | 215.18 |
1522281600000 | 219.16 |
1522627200000 | 213.97 |
1522713600000 | 217.18 |
1522800000000 | 219.39 |
1522886400000 | 222.14 |
1522972800000 | 216.61 |
1523232000000 | 216.53 |
1523318400000 | 219.79 |
1523404800000 | 217.98 |
1523491200000 | 221.12 |
1523577600000 | 220.24 |
1523836800000 | 221.29 |
1523923200000 | 224.23 |
1524009600000 | 224.01 |
1524096000000 | 223.06 |
1524182400000 | 222.63 |
1524441600000 | 223.69 |
1524528000000 | 220.86 |
1524614400000 | 221.94 |
1524700800000 | 225.61 |
1524787200000 | 226.06 |
1525046400000 | 224.65 |
1525132800000 | 227.12 |
1525219200000 | 226.2 |
1525305600000 | 225.76 |
1525392000000 | 229.18 |
1525651200000 | 230.41 |
1525737600000 | 231.66 |
1525824000000 | 233.95 |
1525910400000 | 235.64 |
1525996800000 | 234.87 |
1526256000000 | 234.65 |
1526342400000 | 235.13 |
1526428800000 | 237.72 |
1526515200000 | 237.57 |
1526601600000 | 237.38 |
1526860800000 | 239.47 |
1526947200000 | 238.26 |
1527033600000 | 240.33 |
1527120000000 | 239.42 |
1527206400000 | 240.25 |
1527465600000 | 240.94 |
1527552000000 | 239.45 |
1527638400000 | 241.46 |
1527724800000 | 238.55 |
1527811200000 | 241.53 |
1528070400000 | 242.04 |
1528156800000 | 242.89 |
1528243200000 | 242.84 |
1528329600000 | 241.61 |
1528416000000 | 243.62 |
1528675200000 | 243.16 |
1528761600000 | 244.08 |
1528848000000 | 243.38 |
1528934400000 | 246.73 |
1529020800000 | 247.13 |
1529280000000 | 246.7 |
1529366400000 | 246.71 |
1529452800000 | 246.91 |
1529539200000 | 244.68 |
1529625600000 | 244.37 |
1529884800000 | 239.61 |
1529971200000 | 240.75 |
1530057600000 | 239.89 |
1530144000000 | 241.79 |
1530230400000 | 239.95 |
1530489600000 | 242.09 |
1530576000000 | 239.89 |
1530662400000 | 240 |
1530748800000 | 240.93 |
1530835200000 | 241.96 |
1531094400000 | 244.35 |
1531180800000 | 245.87 |
1531267200000 | 244.07 |
1531353600000 | 247.26 |
1531440000000 | 247.96 |
1531699200000 | 246.78 |
1531785600000 | 248.31 |
1531872000000 | 249.59 |
1531958400000 | 249.33 |
1532044800000 | 247 |
1532304000000 | 247.48 |
1532390400000 | 248.31 |
1532476800000 | 251.58 |
1532563200000 | 250.86 |
1532649600000 | 249.02 |
1532908800000 | 246.15 |
1532995200000 | 247.68 |
1533081600000 | 248.19 |
1533168000000 | 251 |
1533254400000 | 252.54 |
1533513600000 | 254.2 |
1533600000000 | 254.23 |
1533686400000 | 253.99 |
1533772800000 | 254.37 |
1533859200000 | 255.81 |
1534118400000 | 255.13 |
1534204800000 | 257.8 |
1534291200000 | 257.01 |
1534377600000 | 257.15 |
1534464000000 | 257.52 |
1534723200000 | 257.56 |
1534809600000 | 256.34 |
1534896000000 | 254.72 |
1534982400000 | 254.78 |
1535068800000 | 255.41 |
1535328000000 | 256.51 |
1535414400000 | 255.76 |
1535500800000 | 257.78 |
1535587200000 | 257.44 |
1535673600000 | 258.18 |
1535932800000 | 258.37 |
1536019200000 | 259.46 |
1536105600000 | 256.65 |
1536192000000 | 255.45 |
1536278400000 | 255.96 |
1536537600000 | 256.05 |
1536624000000 | 257.55 |
1536710400000 | 256.69 |
1536796800000 | 257.12 |
1536883200000 | 257.36 |
1537142400000 | 255.12 |
1537228800000 | 256.24 |
1537315200000 | 257.28 |
1537401600000 | 257.63 |
1537488000000 | 257.23 |
1537747200000 | 255.99 |
1537833600000 | 255.9 |
1537920000000 | 255.96 |
1538006400000 | 258.24 |
1538092800000 | 259.48 |
1538352000000 | 261.07 |
1538438400000 | 261.36 |
1538524800000 | 262.05 |
1538611200000 | 259.88 |
1538697600000 | 258.41 |
1538956800000 | 258.81 |
1539043200000 | 258.62 |
1539129600000 | 248.36 |
1539216000000 | 242.83 |
1539302400000 | 246.68 |
1539561600000 | 244.33 |
1539648000000 | 249.99 |
1539734400000 | 250.97 |
1539820800000 | 247.99 |
1539907200000 | 247.52 |
1540166400000 | 247.19 |
1540252800000 | 246.07 |
1540339200000 | 239.06 |
1540425600000 | 244.28 |
1540512000000 | 240.16 |
1540771200000 | 238.09 |
1540857600000 | 242.33 |
1540944000000 | 246.19 |
1541030400000 | 247.67 |
1541116800000 | 246.41 |
1541376000000 | 246.93 |
1541462400000 | 248.01 |
1541548800000 | 252.45 |
1541635200000 | 252.73 |
1541721600000 | 251.85 |
1541980800000 | 248.89 |
1542067200000 | 247.92 |
1542153600000 | 245.46 |
1542240000000 | 248.23 |
1542326400000 | 247.07 |
1542585600000 | 241.15 |
1542672000000 | 237.47 |
1542758400000 | 239 |
1542844800000 | 238.73 |
1542931200000 | 238.47 |
1543190400000 | 242.63 |
1543276800000 | 244.36 |
1543363200000 | 250.56 |
1543449600000 | 247.45 |
1543536000000 | 251.02 |
1543795200000 | 253.38 |
1543881600000 | 244.9 |
1543968000000 | 245.13 |
1544054400000 | 244.16 |
1544140800000 | 237.7 |
1544400000000 | 238.46 |
1544486400000 | 239.45 |
1544572800000 | 239.97 |
1544659200000 | 240.27 |
1544745600000 | 236.94 |
1545004800000 | 231.1 |
1545091200000 | 230.69 |
1545177600000 | 225.93 |
1545264000000 | 222.2 |
1545350400000 | 217.42 |
1545609600000 | 211.65 |
1545782400000 | 222.72 |
1545868800000 | 224.71 |
1545955200000 | 223.8 |
1546214400000 | 225.88 |
1546387200000 | 227.76 |
1546473600000 | 221.35 |
1546560000000 | 228.91 |
1546819200000 | 229.86 |
1546905600000 | 232.5 |
1546992000000 | 232.24 |
1547078400000 | 232.97 |
1547164800000 | 233.88 |
1547424000000 | 232.9 |
1547510400000 | 236.26 |
1547596800000 | 237.69 |
1547683200000 | 239.77 |
1547769600000 | 243.12 |
1548028800000 | 243.14 |
1548115200000 | 239.88 |
1548201600000 | 239.8 |
1548288000000 | 240.83 |
1548374400000 | 242.09 |
1548633600000 | 239.24 |
1548720000000 | 239.01 |
1548806400000 | 242.63 |
1548892800000 | 243.8 |
1548979200000 | 244.24 |
1549238400000 | 246.76 |
1549324800000 | 248.35 |
1549411200000 | 248.5 |
1549497600000 | 246.62 |
1549584000000 | 247.41 |
1549843200000 | 248.75 |
1549929600000 | 251.38 |
1550016000000 | 252.47 |
1550102400000 | 252.23 |
1550188800000 | 255.3 |
1550448000000 | 254.32 |
1550534400000 | 254.1 |
1550620800000 | 254.02 |
1550707200000 | 253.15 |
1550793600000 | 255.08 |
1551052800000 | 255.28 |
1551139200000 | 254.89 |
1551225600000 | 254.24 |
1551312000000 | 253.28 |
1551398400000 | 255 |
1551657600000 | 255.32 |
1551744000000 | 255.35 |
1551830400000 | 253.28 |
1551916800000 | 253.06 |
1552003200000 | 252.38 |
1552262400000 | 256.68 |
1552348800000 | 256.43 |
1552435200000 | 257.54 |
1552521600000 | 257.62 |
1552608000000 | 258.38 |
1552867200000 | 259.14 |
1552953600000 | 259.05 |
1553040000000 | 258.15 |
1553126400000 | 260.97 |
1553212800000 | 257.52 |
1553472000000 | 256.39 |
1553558400000 | 259.23 |
1553644800000 | 258.62 |
1553731200000 | 260.15 |
1553817600000 | 262.15 |
1554076800000 | 265.47 |
1554163200000 | 266.29 |
1554249600000 | 266.23 |
1554336000000 | 266.85 |
1554422400000 | 268.01 |
1554681600000 | 267.58 |
1554768000000 | 265.78 |
1554854400000 | 267.53 |
1554940800000 | 266.84 |
1555027200000 | 267.56 |
1555286400000 | 267.52 |
1555372800000 | 267.73 |
1555459200000 | 266.99 |
1555545600000 | 268.83 |
1555891200000 | 268.99 |
1555977600000 | 272.49 |
1556064000000 | 272.03 |
1556150400000 | 273.43 |
1556236800000 | 274.17 |
1556496000000 | 274.39 |
1556582400000 | 273.8 |
1556668800000 | 270.9 |
1556755200000 | 271.85 |
1556841600000 | 274.45 |
1557100800000 | 273.2 |
1557187200000 | 268.76 |
1557273600000 | 268.14 |
1557360000000 | 266.7 |
1557446400000 | 267.27 |
1557705600000 | 260.36 |
1557792000000 | 263.65 |
1557878400000 | 265.51 |
1557964800000 | 268.68 |
1558051200000 | 267.34 |
1558310400000 | 265.24 |
1558396800000 | 267.21 |
1558483200000 | 267.03 |
1558569600000 | 263.56 |
1558656000000 | 262.76 |
1558915200000 | 263.05 |
1559001600000 | 261.49 |
1559088000000 | 260.61 |
1559174400000 | 261.68 |
1559260800000 | 257.8 |
1559520000000 | 255.43 |
1559606400000 | 260.53 |
1559692800000 | 262.06 |
1559779200000 | 263.25 |
1559865600000 | 264.99 |
1560124800000 | 267.04 |
1560211200000 | 267.08 |
1560297600000 | 266.31 |
1560384000000 | 268.59 |
1560470400000 | 269.2 |
1560729600000 | 269.55 |
1560816000000 | 273.18 |
1560902400000 | 273.47 |
1560988800000 | 274.17 |
1561075200000 | 273 |
1561334400000 | 270.73 |
1561420800000 | 267.97 |
1561507200000 | 268.09 |
1561593600000 | 269.55 |
1561680000000 | 270.68 |
1561939200000 | 274.6 |
1562025600000 | 276.02 |
1562112000000 | 278.54 |
1562198400000 | 278.53 |
1562284800000 | 279.54 |
1562544000000 | 278.31 |
1562630400000 | 279.09 |
1562716800000 | 279.4 |
1562803200000 | 280.03 |
1562889600000 | 281.58 |
1563148800000 | 281.51 |
1563235200000 | 281.51 |
1563321600000 | 279.76 |
1563408000000 | 280.83 |
1563494400000 | 278.88 |
1563753600000 | 279.92 |
1563840000000 | 283.72 |
1563926400000 | 285.41 |
1564012800000 | 283.31 |
1564099200000 | 286.08 |
1564358400000 | 285.31 |
1564444800000 | 284.48 |
1564531200000 | 281.62 |
1564617600000 | 281.03 |
1564704000000 | 277.45 |
1564963200000 | 266.76 |
1565049600000 | 270.3 |
1565136000000 | 269.98 |
1565222400000 | 275.72 |
1565308800000 | 273.84 |
1565568000000 | 269.89 |
1565654400000 | 274.99 |
1565740800000 | 267.62 |
1565827200000 | 269.15 |
1565913600000 | 273.41 |
1566172800000 | 276.99 |
1566259200000 | 275.11 |
1566345600000 | 277.41 |
1566432000000 | 277.34 |
1566518400000 | 269.3 |
1566777600000 | 272.24 |
1566864000000 | 271.79 |
1566950400000 | 274.14 |
1567036800000 | 278.06 |
1567123200000 | 279.53 |
1567382400000 | 280.67 |
1567468800000 | 278.68 |
1567555200000 | 280.13 |
1567641600000 | 283.78 |
1567728000000 | 283.88 |
1567987200000 | 283.42 |
1568073600000 | 283.48 |
1568160000000 | 286.5 |
1568246400000 | 286.6 |
1568332800000 | 284.94 |
1568592000000 | 286.38 |
1568678400000 | 285.87 |
1568764800000 | 285.56 |
1568851200000 | 285.75 |
1568937600000 | 285.41 |
1569196800000 | 285.73 |
1569283200000 | 282.85 |
1569369600000 | 285.59 |
1569456000000 | 285.32 |
1569542400000 | 283.4 |
1569801600000 | 286.21 |
1569888000000 | 282.19 |
1569974400000 | 276.35 |
1570060800000 | 277.84 |
1570147200000 | 281.89 |
1570406400000 | 280.24 |
1570492800000 | 276.64 |
1570579200000 | 278.84 |
1570665600000 | 279.86 |
1570752000000 | 282.6 |
1571011200000 | 282.59 |
1571097600000 | 285.29 |
1571184000000 | 283.99 |
1571270400000 | 283.19 |
1571356800000 | 281.72 |
1571616000000 | 283.49 |
1571702400000 | 282.38 |
1571788800000 | 283.46 |
1571875200000 | 284.62 |
1571961600000 | 286.38 |
1572220800000 | 288.18 |
1572307200000 | 287.24 |
1572393600000 | 287.99 |
1572480000000 | 286.24 |
1572566400000 | 288.74 |
1572825600000 | 290.17 |
1572912000000 | 291.63 |
1572998400000 | 291.79 |
1573084800000 | 293.59 |
1573171200000 | 295.13 |
1573430400000 | 294.3 |
1573516800000 | 295.38 |
1573603200000 | 295.73 |
1573689600000 | 296.17 |
1573776000000 | 297.04 |
1574035200000 | 296.59 |
1574121600000 | 296.76 |
1574208000000 | 296.05 |
1574294400000 | 295.36 |
1574380800000 | 297.07 |
1574640000000 | 300.24 |
1574726400000 | 300.89 |
1574812800000 | 302.66 |
1574899200000 | 302.47 |
1574985600000 | 300.67 |
1575244800000 | 296.83 |
1575331200000 | 294.52 |
1575417600000 | 296.22 |
1575504000000 | 296.49 |
1575590400000 | 300.37 |
1575849600000 | 298.87 |
1575936000000 | 298.08 |
1576022400000 | 298.97 |
1576108800000 | 300.75 |
1576195200000 | 300.38 |
1576454400000 | 302.7 |
1576540800000 | 302.24 |
1576627200000 | 303 |
1576713600000 | 304.69 |
1576800000000 | 307.2 |
1577059200000 | 307.36 |
1577145600000 | 307.38 |
1577318400000 | 308.85 |
1577404800000 | 307.1 |
1577664000000 | 304.11 |
1577750400000 | 304.47 |
1577923200000 | 308.0299 |
1578009600000 | 306.73 |
1578268800000 | 307.17 |
1578355200000 | 307.62 |
1578441600000 | 309.98 |
1578528000000 | 312.65 |
1578614400000 | 311.49 |
1578873600000 | 313.19 |
1578960000000 | 313.18 |
1579046400000 | 312.74 |
1579132800000 | 315.65 |
1579219200000 | 318.14 |
1579478400000 | 318.5 |
1579564800000 | 317.3399 |
1579651200000 | 318.27 |
1579737600000 | 319.46 |
1579824000000 | 316.98 |
1580083200000 | 312.17 |
1580169600000 | 315.9 |
1580256000000 | 315.58 |
1580342400000 | 315.6 |
1580428800000 | 308.71 |
1580688000000 | 312.07 |
1580774400000 | 318.15 |
1580860800000 | 322.11 |
1580947200000 | 323.92 |
1581033600000 | 322.69 |
1581292800000 | 326.45 |
1581379200000 | 327.32 |
1581465600000 | 330.37 |
1581552000000 | 331.38 |
1581638400000 | 332.17 |
1581897600000 | 332.63 |
1581984000000 | 332.07 |
1582070400000 | 335.04 |
1582156800000 | 333.32 |
1582243200000 | 327.85 |
1582502400000 | 316.41 |
1582588800000 | 306.4 |
1582675200000 | 305.25 |
1582761600000 | 288.5 |
1582848000000 | 286.72 |
1583107200000 | 295.96 |
1583193600000 | 286.4 |
1583280000000 | 299.22 |
1583366400000 | 288.1 |
1583452800000 | 279.83 |
1583712000000 | 255.73 |
1583798400000 | 270.54 |
1583884800000 | 259.25 |
1583971200000 | 238.85 |
1584057600000 | 261.37 |
1584316800000 | 227.94 |
1584403200000 | 244.71 |
1584489600000 | 234.84 |
1584576000000 | 240.34 |
1584662400000 | 231 |
1584921600000 | 223.63 |
1585008000000 | 243.66 |
1585094400000 | 245.19 |
1585180800000 | 255.75 |
1585267200000 | 246.23 |
1585526400000 | 255.24 |
1585612800000 | 252.53 |
1585699200000 | 242.42 |
1585785600000 | 249.21 |
1585872000000 | 246.88 |
1586131200000 | 264.9 |
1586217600000 | 262.23 |
1586304000000 | 271.61 |
1586390400000 | 273.36 |
1586736000000 | 272.3 |
1586822400000 | 279.2 |
1586908800000 | 274.96 |
1586995200000 | 278.46 |
1587081600000 | 284.67 |
1587340800000 | 280.27 |
1587427200000 | 271.81 |
1587513600000 | 279.24 |
1587600000000 | 279.0299 |
1587686400000 | 283.71 |
1587945600000 | 287.44 |
1588032000000 | 285.66 |
1588118400000 | 293.18 |
1588204800000 | 288.04 |
1588291200000 | 278.44 |
1588550400000 | 282.54 |
1588636800000 | 287.5299 |
1588723200000 | 287.54 |
1588809600000 | 291.95 |
1588896000000 | 294.12 |
1589155200000 | 295.9 |
1589241600000 | 288.46 |
1589328000000 | 284.41 |
1589414400000 | 288.56 |
1589500800000 | 289.85 |
1589760000000 | 297.36 |
1589846400000 | 292.26 |
1589932800000 | 296.19 |
1590019200000 | 295.13 |
1590105600000 | 297.46 |
1590364800000 | 297.38 |
1590451200000 | 297.92 |
1590537600000 | 302.27 |
1590624000000 | 299.15 |
1590710400000 | 299.26 |
1590969600000 | 300.14 |
1591056000000 | 301.4 |
1591142400000 | 304.07 |
1591228800000 | 299.41 |
1591315200000 | 307.8 |
1591574400000 | 311.5299 |
1591660800000 | 308.25 |
1591747200000 | 307.37 |
1591833600000 | 288.74 |
1591920000000 | 296 |
1592179200000 | 298.15 |
1592265600000 | 304.8399 |
1592352000000 | 304.47 |
1592438400000 | 305.05 |
1592524800000 | 304.79 |
1592784000000 | 305.21 |
1592870400000 | 304.39 |
1592956800000 | 298.06 |
1593043200000 | 303.46 |
1593129600000 | 296.58 |
1593388800000 | 299.2 |
1593475200000 | 304.83 |
1593561600000 | 305.94 |
1593648000000 | 308.29 |
1593734400000 | 307.9 |
1593993600000 | 311.14 |
1594080000000 | 308.92 |
1594166400000 | 310.6 |
1594252800000 | 310.48 |
1594339200000 | 312.69 |
1594598400000 | 307.35 |
1594684800000 | 310.62 |
1594771200000 | 312.82 |
1594857600000 | 310.96 |
1594944000000 | 312.16 |
1595203200000 | 315.54 |
1595289600000 | 314 |
1595376000000 | 312.85 |
1595462400000 | 308.32 |
1595548800000 | 305.41 |
1595808000000 | 304.51 |
1595894400000 | 303.32 |
1595980800000 | 306.36 |
1596067200000 | 304.99 |
1596153600000 | 306.98 |
1596412800000 | 312.01 |
1596499200000 | 312.61 |
1596585600000 | 311.22 |
1596672000000 | 314.27 |
1596758400000 | 315.07 |
1597017600000 | 315.8399 |
1597104000000 | 313 |
1597190400000 | 316.88 |
1597276800000 | 315.87 |
1597363200000 | 316 |
1597622400000 | 316.7 |
1597708800000 | 316.25 |
1597795200000 | 315.22 |
1597881600000 | 318.43 |
1597968000000 | 321.29 |
1598227200000 | 323.02 |
1598313600000 | 324.19 |
1598400000000 | 328.49 |
1598486400000 | 329.74 |
1598572800000 | 328.93 |
1598832000000 | 327.39 |
1598918400000 | 330.48 |
1599004800000 | 338.0299 |
1599091200000 | 325.22 |
1599177600000 | 323.26 |
1599436800000 | 322.47 |
1599523200000 | 313.25 |
1599609600000 | 319.7799 |
1599696000000 | 312.5899 |
1599782400000 | 313.46 |
1600041600000 | 317.04 |
1600128000000 | 319.71 |
1600214400000 | 318.46 |
1600300800000 | 316.11 |
1600387200000 | 311.67 |
1600646400000 | 312.26 |
1600732800000 | 316.73 |
1600819200000 | 309.71 |
1600905600000 | 311.3399 |
1600992000000 | 317.51 |
1601251200000 | 322.05 |
1601337600000 | 318.44 |
1601424000000 | 321.29 |
1601510400000 | 323.45 |
1601596800000 | 320.21 |
1601856000000 | 324.08 |
1601942400000 | 319.5 |
1602028800000 | 326.08 |
1602115200000 | 328.77 |
1602201600000 | 330.21 |
1602460800000 | 335.81 |
1602547200000 | 336.45 |
1602633600000 | 333.63 |
1602720000000 | 334.82 |
1602806400000 | 333.91 |
1603065600000 | 326.88 |
1603152000000 | 326.87 |
1603238400000 | 324.67 |
1603324800000 | 327.25 |
1603411200000 | 328.23 |
1603670400000 | 322.71 |
1603756800000 | 321.92 |
1603843200000 | 312.9 |
1603929600000 | 319.07 |
1604016000000 | 314.04 |
1604275200000 | 317.75 |
1604361600000 | 321.1 |
1604448000000 | 330.11 |
1604534400000 | 333.82 |
1604620800000 | 332.71 |
1604880000000 | 335.19 |
1604966400000 | 333.5899 |
1605052800000 | 338.98 |
1605139200000 | 334.48 |
1605225600000 | 338.16 |
1605484800000 | 341.14 |
1605571200000 | 339.0299 |
1605657600000 | 335.79 |
1605744000000 | 338.64 |
1605830400000 | 336.35 |
1606089600000 | 339.44 |
1606176000000 | 342.88 |
1606262400000 | 342.27 |
1606348800000 | 342.22 |
1606435200000 | 342.37 |
1606694400000 | 341.17 |
1606780800000 | 342.56 |
1606867200000 | 341.51 |
1606953600000 | 339.22 |
1607040000000 | 342.85 |
1607299200000 | 342.97 |
1607385600000 | 344.76 |
1607472000000 | 341.87 |
1607558400000 | 340.88 |
1607644800000 | 340.94 |
1607904000000 | 339.77 |
1607990400000 | 343.31 |
1608076800000 | 343.42 |
1608163200000 | 344.38 |
1608249600000 | 344.01 |
1608508800000 | 343.64 |
1608595200000 | 344.94 |
1608681600000 | 343.98 |
1608768000000 | 345.2 |
1609113600000 | 346.38 |
1609200000000 | 344.82 |
1609286400000 | 343.64 |
1609372800000 | 347.16 |
1609718400000 | 341.29 |
1609804800000 | 343.71 |
1609891200000 | 344.57 |
1609977600000 | 351.4 |
1610064000000 | 353.7799 |
1610323200000 | 354.63 |
1610409600000 | 354.89 |
1610496000000 | 355.46 |
1610582400000 | 354.49 |
1610668800000 | 353.16 |
1610928000000 | 353.67 |
1611014400000 | 355.0299 |
1611100800000 | 360.92 |
1611187200000 | 359.93 |
1611273600000 | 358.29 |
1611532800000 | 360.68 |
1611619200000 | 358.43 |
1611705600000 | 351.14 |
1611792000000 | 354.05 |
1611878400000 | 346.7 |
1612137600000 | 354.71 |
1612224000000 | 361.8399 |
1612310400000 | 361.87 |
1612396800000 | 367.05 |
1612483200000 | 367.27 |
1612742400000 | 369.49 |
1612828800000 | 367.81 |
1612915200000 | 366.7799 |
1613001600000 | 367.77 |
1613088000000 | 370.05 |
1613347200000 | 369.64 |
1613433600000 | 369.52 |
1613520000000 | 371.5299 |
1613606400000 | 368.57 |
1613692800000 | 366.65 |
1613952000000 | 362.25 |
1614038400000 | 361.57 |
1614124800000 | 366.2 |
1614211200000 | 353.66 |
1614297600000 | 355.47 |
1614556800000 | 366.83 |
1614643200000 | 362.8399 |
1614729600000 | 356.31 |
1614816000000 | 351.75 |
1614902400000 | 362.06 |
1615161600000 | 360.32 |
1615248000000 | 366.14 |
1615334400000 | 367.36 |
1615420800000 | 370.39 |
1615507200000 | 371.06 |
1615766400000 | 374.43 |
1615852800000 | 374.44 |
1615939200000 | 375.23 |
1616025600000 | 367.85 |
1616112000000 | 368.55 |
1616371200000 | 371.05 |
1616457600000 | 369.98 |
1616544000000 | 368.14 |
1616630400000 | 371.31 |
1616716800000 | 377 |
1616976000000 | 377.02 |
1617062400000 | 377.12 |
1617148800000 | 378.5899 |
1617235200000 | 383.36 |
1617580800000 | 387.21 |
1617667200000 | 385.92 |
1617753600000 | 384.29 |
1617840000000 | 386.7799 |
1617926400000 | 390.0299 |
1618185600000 | 389.36 |
1618272000000 | 390.89 |
1618358400000 | 387.2 |
1618444800000 | 391.87 |
1618531200000 | 392.43 |
1618790400000 | 388.57 |
1618876800000 | 384.68 |
1618963200000 | 389.05 |
1619049600000 | 385.93 |
1619136000000 | 389.67 |
1619395200000 | 389.88 |
1619481600000 | 389.72 |
1619568000000 | 389.07 |
1619654400000 | 390.06 |
1619740800000 | 389.49 |
1620000000000 | 388.68 |
1620086400000 | 386.62 |
1620172800000 | 387.33 |
1620259200000 | 387.83 |
1620345600000 | 388.26 |
1620604800000 | 382.64 |
1620691200000 | 380.04 |
1620777600000 | 374.16 |
1620864000000 | 378.13 |
1620950400000 | 382.54 |
1621209600000 | 380.98 |
1621296000000 | 375.87 |
1621382400000 | 375.11 |
1621468800000 | 379.8 |
1621555200000 | 380.17 |
1621814400000 | 383.31 |
1621900800000 | 381.95 |
1621987200000 | 383.74 |
1622073600000 | 384.5299 |
1622160000000 | 385.67 |
1622419200000 | 384.25 |
1622505600000 | 383.27 |
1622592000000 | 385.0299 |
1622678400000 | 385.3 |
1622764800000 | 388.29 |
1623024000000 | 387.76 |
1623110400000 | 388.02 |
1623196800000 | 387.23 |
1623283200000 | 390.0299 |
1623369600000 | 393.07 |
1623628800000 | 393.9 |
1623715200000 | 392.61 |
1623801600000 | 391.05 |
1623888000000 | 397.9 |
1623974400000 | 396.29 |
1624233600000 | 399.41 |
1624320000000 | 402.5299 |
1624406400000 | 400.83 |
1624492800000 | 403.98 |
1624579200000 | 404.22 |
1624838400000 | 406.65 |
1624924800000 | 408.01 |
1625011200000 | 409.6 |
1625097600000 | 411 |
1625184000000 | 415.08 |
1625443200000 | 414.43 |
1625529600000 | 415.32 |
1625616000000 | 417.37 |
1625702400000 | 411.89 |
1625788800000 | 416.17 |
1626048000000 | 417.25 |
1626134400000 | 417.43 |
1626220800000 | 417.35 |
1626307200000 | 415.79 |
1626393600000 | 413.16 |
1626652800000 | 407.6 |
1626739200000 | 415.43 |
1626825600000 | 418.01 |
1626912000000 | 419.13 |
1626998400000 | 424.82 |
1627257600000 | 423.73 |
1627344000000 | 420.52 |
1627430400000 | 421.56 |
1627516800000 | 420.04 |
1627603200000 | 418.5 |
1627862400000 | 417.0899 |
1627948800000 | 421.02 |
1628035200000 | 420.22 |
1628121600000 | 423.07 |
1628208000000 | 426 |
1628467200000 | 426.4 |
1628553600000 | 427.1 |
1628640000000 | 426.85 |
1628726400000 | 428.7 |
1628812800000 | 427.1 |
1629072000000 | 427.93 |
1629158400000 | 427.57 |
1629244800000 | 423.36 |
1629331200000 | 424.92 |
1629417600000 | 428.59 |
1629676800000 | 430.49 |
1629763200000 | 430.72 |
1629849600000 | 431.97 |
1629936000000 | 429.23 |
1630022400000 | 431.86 |
1630281600000 | 433.6 |
1630368000000 | 432.63 |
1630454400000 | 431.22 |
1630540800000 | 431.94 |
1630627200000 | 431.81 |
1630886400000 | 432.52 |
1630972800000 | 431.76 |
1631059200000 | 431.92 |
1631145600000 | 429.89 |
1631232000000 | 426.11 |
1631491200000 | 427.44 |
1631577600000 | 424.76 |
1631664000000 | 428.41 |
1631750400000 | 430.38 |
1631836800000 | 427.78 |
1632096000000 | 420.4 |
1632182400000 | 420.5 |
1632268800000 | 424.21 |
1632355200000 | 428.8 |
1632441600000 | 430.44 |
1632700800000 | 429.26 |
1632787200000 | 420.89 |
1632873600000 | 423.25 |
1632960000000 | 419.92 |
1633046400000 | 424.23 |
1633305600000 | 416.77 |
1633392000000 | 422.55 |
1633478400000 | 426.27 |
1633564800000 | 429.62 |
1633651200000 | 428.02 |
1633910400000 | 425.07 |
1633996800000 | 425.4 |
1634083200000 | 426.3 |
1634169600000 | 433.12 |
1634256000000 | 435.76 |
1634515200000 | 437.79 |
1634601600000 | 439.47 |
1634688000000 | 440.83 |
1634774400000 | 442.61 |
1634860800000 | 441.65 |
1635120000000 | 445.38 |
1635206400000 | 446.9 |
1635292800000 | 443.76 |
1635379200000 | 445.49 |
1635465600000 | 450.57 |
1635724800000 | 451.09 |
1635811200000 | 452.96 |
1635897600000 | 455.7 |
1635984000000 | 459.43 |
1636070400000 | 460.11 |
1636329600000 | 459.69 |
1636416000000 | 458.48 |
1636502400000 | 456.51 |
1636588800000 | 458.88 |
1636675200000 | 463.92 |
1636934400000 | 464.63 |
1637020800000 | 470.09 |
1637107200000 | 470.32 |
1637193600000 | 470.13 |
1637280000000 | 470.78 |
1637539200000 | 470.79 |
1637625600000 | 470.33 |
1637712000000 | 474.87 |
1637798400000 | 474.3 |
1637884800000 | 459.89 |
1638144000000 | 467.77 |
1638230400000 | 459.33 |
1638316800000 | 449.48 |
1638403200000 | 456.45 |
1638489600000 | 452.97 |
1638748800000 | 458.26 |
1638835200000 | 469.59 |
1638921600000 | 468.1 |
1639008000000 | 465.78 |
1639094400000 | 468.96 |
1639353600000 | 465.55 |
1639440000000 | 461.86 |
1639526400000 | 470.57 |
1639612800000 | 463.18 |
1639699200000 | 460.87 |
1639958400000 | 454.76 |
1640044800000 | 464.79 |
1640131200000 | 466.95 |
1640217600000 | 470.64 |
1640304000000 | 469.79 |
1640563200000 | 476.62 |
1640649600000 | 476.45 |
1640736000000 | 474.71 |
1640822400000 | 474.43 |
1640908800000 | 471.13 |
1641168000000 | 477.18 |
1641254400000 | 474.67 |
1641340800000 | 463.21 |
1641427200000 | 464.46 |
1641513600000 | 459.81 |
1641772800000 | 460.4 |
1641859200000 | 464.43 |
1641945600000 | 462.18 |
1642032000000 | 452.56 |
1642118400000 | 453.75 |
1642377600000 | 454.97 |
1642464000000 | 448.49 |
1642550400000 | 444.01 |
1642636800000 | 439.01 |
1642723200000 | 429.81 |
1642982400000 | 432.9 |
1643068800000 | 428.17 |
1643155200000 | 426.91 |
1643241600000 | 429.37 |
1643328000000 | 439.98 |
1643587200000 | 447.99 |
1643673600000 | 449.81 |
1643760000000 | 450.62 |
1643846400000 | 433.91 |
1643932800000 | 436.6 |
1644192000000 | 434.99 |
1644278400000 | 439.69 |
1644364800000 | 446.59 |
1644451200000 | 437.04 |
1644537600000 | 430.29 |
1644796800000 | 432.35 |
1644883200000 | 438.18 |
1644969600000 | 437.51 |
1645056000000 | 427.21 |
1645142400000 | 424.68 |
1645401600000 | 424.89 |
1645488000000 | 420.37 |
1645574400000 | 412.52 |
1645660800000 | 427.89 |
1645747200000 | 432.15 |
1646006400000 | 431.78 |
1646092800000 | 428.47 |
1646179200000 | 439.4 |
1646265600000 | 436.06 |
1646352000000 | 437.37 |
1646611200000 | 425.19 |
1646697600000 | 422.22 |
1646784000000 | 427.42 |
1646870400000 | 426.24 |
1646956800000 | 422.09 |
1647216000000 | 417.64 |
1647302400000 | 427.18 |
1647388800000 | 437.54 |
1647475200000 | 439.05 |
1647561600000 | 447.76 |
1647820800000 | 446.77 |
1647907200000 | 453.46 |
1647993600000 | 448.53 |
1648080000000 | 454.86 |
1648166400000 | 457.22 |
1648425600000 | 462.05 |
1648512000000 | 462.97 |
1648598400000 | 456.87 |
1648684800000 | 451.13 |
1648771200000 | 456.32 |
1649030400000 | 462.49 |
1649116800000 | 458.21 |
1649203200000 | 453.53 |
1649289600000 | 455.81 |
1649376000000 | 455.82 |
1649635200000 | 446.93 |
1649721600000 | 446.23 |
1649808000000 | 453.02 |
1649894400000 | 449.88 |
1650240000000 | 448.65 |
1650326400000 | 456.86 |
1650412800000 | 452.45 |
1650499200000 | 445.93 |
1650585600000 | 436.23 |
1650844800000 | 441.99 |
1650931200000 | 431.16 |
1651017600000 | 437.89 |
1651104000000 | 449.35 |
1651190400000 | 431.02 |
1651449600000 | 435.07 |
1651536000000 | 436.11 |
1651622400000 | 448.71 |
1651708800000 | 432.16 |
1651795200000 | 426.74 |
1652054400000 | 413.6 |
1652140800000 | 414.52 |
1652227200000 | 406.38 |
1652313600000 | 411.9 |
1652400000000 | 423.76 |
1652659200000 | 420.92 |
1652745600000 | 424.16 |
1652832000000 | 407.17 |
1652918400000 | 402.7799 |
1653004800000 | 404.2 |
1653264000000 | 407.19 |
1653350400000 | 400.54 |
1653436800000 | 406.72 |
1653523200000 | 413.88 |
1653609600000 | 425.01 |
1653868800000 | 422.27 |
1653955200000 | 422 |
1654041600000 | 420.45 |
1654128000000 | 427.07 |
1654214400000 | 419.3399 |
1654473600000 | 420.64 |
1654560000000 | 425.49 |
1654646400000 | 420.42 |
1654732800000 | 413.22 |
1654819200000 | 405.07 |
1655078400000 | 392.86 |
1655164800000 | 392.25 |
1655251200000 | 398.44 |
1655337600000 | 381.73 |
1655424000000 | 384.5 |
1655683200000 | 381.62 |
1655769600000 | 390.0299 |
1655856000000 | 388.46 |
1655942400000 | 395.29 |
1656028800000 | 406.93 |
1656288000000 | 403.55 |
1656374400000 | 397.92 |
1656460800000 | 399.04 |
1656547200000 | 395.92 |
1656633600000 | 402.69 |
1656892800000 | 401.43 |
1656979200000 | 410.48 |
1657065600000 | 413.54 |
1657152000000 | 421.26 |
1657238400000 | 420.78 |
1657497600000 | 419.05 |
1657584000000 | 416.17 |
1657670400000 | 412.25 |
1657756800000 | 415.57 |
1657843200000 | 420.54 |
1658102400000 | 412.62 |
1658188800000 | 421.93 |
1658275200000 | 426.84 |
1658361600000 | 432.18 |
1658448000000 | 425.87 |
1658707200000 | 426.69 |
1658793600000 | 424.54 |
1658880000000 | 436.85 |
1658966400000 | 440.43 |
1659052800000 | 445.03 |
1659312000000 | 440.58 |
1659398400000 | 441.16 |
1659484800000 | 451.73 |
1659571200000 | 448.12 |
1659657600000 | 449.62 |
1659916800000 | 446.88 |
1660003200000 | 444.06 |
1660089600000 | 448.65 |
1660176000000 | 448.5 |
1660262400000 | 460.88 |
1660521600000 | 464.87 |
1660608000000 | 466.21 |
1660694400000 | 463.26 |
1660780800000 | 465.74 |
1660867200000 | 463.29 |
1661126400000 | 456.75 |
1661212800000 | 454.88 |
1661299200000 | 456.15 |
1661385600000 | 463.33 |
1661472000000 | 445.88 |
1661731200000 | 444.08 |
1661817600000 | 438.99 |
1661904000000 | 432.73 |
1661990400000 | 438.72 |
1662076800000 | 430.19 |
1662336000000 | 434.83 |
1662422400000 | 433.69 |
1662508800000 | 439.68 |
1662595200000 | 442.84 |
1662681600000 | 446.39 |
1662940800000 | 447.44 |
1663027200000 | 432.81 |
1663113600000 | 435.26 |
1663200000000 | 430.5 |
1663286400000 | 425.3 |
1663545600000 | 428.87 |
1663632000000 | 424.63 |
1663718400000 | 422.14 |
1663804800000 | 420.68 |
1663891200000 | 418.13 |
1664150400000 | 416.36 |
1664236800000 | 417.18 |
1664323200000 | 425.35 |
1664409600000 | 410.7 |
1664496000000 | 403.5 |
1664755200000 | 412.92 |
1664841600000 | 420.13 |
1664928000000 | 423.96 |
1665014400000 | 420.71 |
1665100800000 | 410.39 |
1665360000000 | 410.24 |
1665446400000 | 406.79 |
1665532800000 | 406.35 |
1665619200000 | 415.91 |
1665705600000 | 404.1 |
1665964800000 | 412.76 |
1666051200000 | 415.8 |
1666137600000 | 415.37 |
1666224000000 | 410.15 |
1666310400000 | 421.88 |
1666569600000 | 422.95 |
1666656000000 | 427.06 |
1666742400000 | 420.35 |
1666828800000 | 419.84 |
1666915200000 | 431.73 |
1667174400000 | 431.42 |
1667260800000 | 430.25 |
1667347200000 | 418.82 |
1667433600000 | 419.15 |
1667520000000 | 418.51 |
1667779200000 | 418.27 |
1667865600000 | 417.81 |
1667952000000 | 410.17 |
1668038400000 | 427.53 |
1668124800000 | 426.36 |
1668384000000 | 422.22 |
1668470400000 | 424.61 |
1668556800000 | 418.91 |
1668643200000 | 420.49 |
1668729600000 | 420.93 |
1668988800000 | 423.82 |
1669075200000 | 427.81 |
1669161600000 | 426.75 |
1669248000000 | 425.32 |
1669334400000 | 425.17 |
1669593600000 | 418.89 |
1669680000000 | 419.74 |
1669766400000 | 435.93 |
1669852800000 | 427.95 |
1669939200000 | 427.77 |
1670198400000 | 417.3 |
1670284800000 | 411.94 |
1670371200000 | 411.35 |
1670457600000 | 413.24 |
1670544000000 | 410.33 |
1670803200000 | 417.06 |
1670889600000 | 415.66 |
1670976000000 | 412.77 |
1671062400000 | 401.98 |
1671148800000 | 398.68 |
1671408000000 | 396.21 |
1671494400000 | 394.4 |
1671580800000 | 401.36 |
1671667200000 | 395.82 |
1671753600000 | 397.37 |
1672012800000 | 397.37 |
1672099200000 | 394.14 |
1672185600000 | 390.49 |
1672272000000 | 395.9 |
1672358400000 | 394.73 |
1672617600000 | 394.73 |
1672704000000 | 397.24 |
1672790400000 | 398.5899 |
1672876800000 | 397 |
1672963200000 | 402.98 |
1673222400000 | 397.82 |
1673308800000 | 401.32 |
1673395200000 | 405.69 |
1673481600000 | 405.39 |
1673568000000 | 406.44 |
1673827200000 | 406.5899 |
1673913600000 | 407 |
1674000000000 | 399.64 |
1674086400000 | 397.88 |
1674172800000 | 404.15 |
1674432000000 | 408.02 |
1674518400000 | 407.18 |
1674604800000 | 406.38 |
1674691200000 | 413.0299 |
1674777600000 | 414.81 |
1675036800000 | 407.8399 |
1675123200000 | 414.35 |
1675209600000 | 416.7 |
1675296000000 | 422.56 |
1675382400000 | 421.26 |
1675641600000 | 423.27 |
1675728000000 | 430.3 |
1675814400000 | 424.81 |
1675900800000 | 419.75 |
1675987200000 | 423.61 |
1676246400000 | 426.98 |
1676332800000 | 427.36 |
1676419200000 | 430.77 |
1676505600000 | 424.65 |
1676592000000 | 423.33 |
1676851200000 | 422.38 |
1676937600000 | 413.92 |
1677024000000 | 415.62 |
1677110400000 | 419.32 |
1677196800000 | 416.72 |
1677456000000 | 415.9 |
1677542400000 | 414.71 |
1677628800000 | 410.1 |
1677715200000 | 415.44 |
1677801600000 | 422.87 |
1678060800000 | 419.72 |
1678147200000 | 417.02 |
1678233600000 | 418.93 |
1678320000000 | 410.33 |
1678406400000 | 399.47 |
1678665600000 | 397.39 |
1678752000000 | 404.63 |
1678838400000 | 408.94 |
1678924800000 | 413.01 |
1679011200000 | 407.4 |
1679270400000 | 407.71 |
1679356800000 | 411.3399 |
1679443200000 | 403.92 |
1679529600000 | 401.92 |
1679616000000 | 408.67 |
1679875200000 | 408.38 |
1679961600000 | 405.41 |
1680048000000 | 411.56 |
1680134400000 | 411.15 |
1680220800000 | 419.38 |
1680480000000 | 419.07 |
1680566400000 | 413.61 |
1680652800000 | 414.0299 |
1680739200000 | 415.05 |
1681084800000 | 418.73 |
1681171200000 | 415.79 |
1681257600000 | 411.36 |
1681344000000 | 414.57 |
1681430400000 | 415.23 |
1681689600000 | 420.31 |
1681776000000 | 418.86 |
1681862400000 | 418.94 |
1681948800000 | 415.55 |
1682035200000 | 416.19 |
1682294400000 | 413.99 |
1682380800000 | 408.97 |
1682467200000 | 405.73 |
1682553600000 | 415.01 |
1682640000000 | 417.32 |
1682899200000 | 419.55 |
1682985600000 | 415.24 |
1683072000000 | 409.81 |
1683158400000 | 409.26 |
1683244800000 | 416.88 |
1683504000000 | 416.91 |
1683590400000 | 417.0899 |
1683676800000 | 418.62 |
1683763200000 | 420.03 |
1683849600000 | 421.28 |
1684108800000 | 422.63 |
1684195200000 | 419.92 |
1684281600000 | 426.8 |
1684368000000 | 433.36 |
1684454400000 | 431.8 |
1684713600000 | 431.5 |
1684800000000 | 427.22 |
1684886400000 | 424.84 |
1684972800000 | 430.53 |
1685059200000 | 437.95 |
1685318400000 | 437.8 |
1685404800000 | 437.36 |
1685491200000 | 437.7 |
1685577600000 | 439.5 |
1685664000000 | 445.98 |
1685923200000 | 445.83 |
1686009600000 | 447.44 |
1686096000000 | 443.86 |
1686182400000 | 444.39 |
1686268800000 | 445.79 |
1686528000000 | 451.08 |
1686614400000 | 452.09 |
1686700800000 | 450.87 |
1686787200000 | 454.3 |
1686873600000 | 451.83 |
1687132800000 | 451.87 |
1687219200000 | 450.97 |
1687305600000 | 445.8 |
1687392000000 | 447.83 |
1687478400000 | 447.54 |
1687737600000 | 444.05 |
1687824000000 | 448.07 |
1687910400000 | 450.08 |
1687996800000 | 452.18 |
1688083200000 | 457.05 |
1688342400000 | 457.68 |
1688428800000 | 457.86 |
1688515200000 | 458 |
1688601600000 | 454.63 |
1688688000000 | 449.93 |
1688947200000 | 450.16 |
1689033600000 | 452.61 |
1689120000000 | 450.66 |
1689206400000 | 451.97 |
1689292800000 | 450.07 |
1689552000000 | 452.66 |
1689638400000 | 456.22 |
1689724800000 | 459.36 |
1689811200000 | 456.85 |
1689897600000 | 458.27 |
1690156800000 | 461.18 |
1690243200000 | 464.14 |
1690329600000 | 462.56 |
1690416000000 | 462.61 |
1690502400000 | 465.88 |
1690761600000 | 467.01 |
1690848000000 | 467.86 |
1690934400000 | 463.07 |
1691020800000 | 461.67 |
1691107200000 | 455.48 |
1691366400000 | 460.17 |
1691452800000 | 460.09 |
1691539200000 | 454.8 |
1691625600000 | 453.72 |
1691712000000 | 454.73 |
1691971200000 | 460.61 |
1692057600000 | 454.14 |
1692144000000 | 451.95 |
1692230400000 | 448.51 |
1692316800000 | 449.1 |
1692576000000 | 452.25 |
1692662400000 | 452.54 |
1692748800000 | 458.13 |
1692835200000 | 451.85 |
1692921600000 | 457.92 |
1693180800000 | 459.22 |
1693267200000 | 465.47 |
1693353600000 | 463.18 |
1693440000000 | 466.12 |
1693526400000 | 468.93 |
1693785600000 | 469.89 |
1693872000000 | 471.58 |
1693958400000 | 468.2 |
1694044800000 | 466.81 |
1694131200000 | 466.82 |
1694390400000 | 469.35 |
1694476800000 | 467.33 |
1694563200000 | 466.78 |
1694649600000 | 473.62 |
1694736000000 | 467.5 |
1694995200000 | 467.09 |
1695081600000 | 465.47 |
1695168000000 | 459.92 |
1695254400000 | 454.6 |
1695340800000 | 453.96 |
1695600000000 | 459.2 |
1695686400000 | 452.11 |
1695772800000 | 455.15 |
1695859200000 | 456.18 |
1695945600000 | 454.45 |
1696204800000 | 459.24 |
1696291200000 | 453.16 |
1696377600000 | 456.98 |
1696464000000 | 454.9 |
1696550400000 | 460.33 |
1696809600000 | 462.22 |
1696896000000 | 462.57 |
1696982400000 | 463.47 |
1697068800000 | 463.6 |
1697155200000 | 462.63 |
1697414400000 | 465.83 |
1697500800000 | 464.35 |
1697587200000 | 459.16 |
1697673600000 | 453.83 |
1697760000000 | 447.18 |
1698019200000 | 444.94 |
1698105600000 | 449.47 |
1698192000000 | 443.33 |
1698278400000 | 439.53 |
1698364800000 | 436.5 |
1698624000000 | 440.15 |
1698710400000 | 445.15 |
1698796800000 | 451.59 |
1698883200000 | 456.81 |
1698969600000 | 456.71 |
1699228800000 | 457.33 |
1699315200000 | 462.05 |
1699401600000 | 461.85 |
1699488000000 | 457.49 |
1699574400000 | 466.99 |
1699833600000 | 465.82 |
1699920000000 | 468.75 |
1700006400000 | 468.23 |
1700092800000 | 468.3 |
1700179200000 | 468.41 |
1700438400000 | 470.05 |
1700524800000 | 469.1 |
1700611200000 | 473.98 |
1700697600000 | 472.09 |
1700784000000 | 471.11 |
1701043200000 | 470.66 |
1701129600000 | 469.06 |
1701216000000 | 469.49 |
1701302400000 | 474.15 |
1701388800000 | 480.44 |
1701648000000 | 478.55 |
1701734400000 | 479.11 |
1701820800000 | 477.76 |
1701907200000 | 481.95 |
1701993600000 | 484.88 |
1702252800000 | 488 |
1702339200000 | 489.06 |
1702425600000 | 495.1 |
1702512000000 | 487.58 |
1702598400000 | 491.35 |
1702857600000 | 493.52 |
1702944000000 | 493.14 |
1703030400000 | 486.25 |
1703116800000 | 490.81 |
1703203200000 | 490.52 |
1703548800000 | 491.97 |
1703635200000 | 489.45 |
1703721600000 | 489.75 |
1703808000000 | 490.78 |
1704153600000 | 491.42 |
1704240000000 | 488.48 |
1704326400000 | 485.04 |
1704412800000 | 484.95 |
1704672000000 | 493.13 |
1704758400000 | 495.1 |
1704844800000 | 496.09 |
1704931200000 | 497.2 |
1705017600000 | 496.59 |
1705276800000 | 497.27 |
1705363200000 | 499.36 |
1705449600000 | 497.86 |
1705536000000 | 502.41 |
1705622400000 | 507.61 |
1705881600000 | 508.87 |
1705968000000 | 512.79 |
1706054400000 | 509.77 |
1706140800000 | 515.15 |
1706227200000 | 513.0599 |
1706486400000 | 520.65 |
1706572800000 | 518.15 |
1706659200000 | 508.76 |
1706745600000 | 517.0599 |
1706832000000 | 524.95 |
1707091200000 | 527.03 |
1707177600000 | 527.28 |
1707264000000 | 531.38 |
1707350400000 | 531.85 |
1707436800000 | 534.27 |
1707696000000 | 534.19 |
1707782400000 | 529.1 |
1707868800000 | 534.75 |
1707955200000 | 535.55 |
1708041600000 | 532.39 |
1708300800000 | 532.58 |
1708387200000 | 526.05 |
1708473600000 | 526.67 |
1708560000000 | 538.87 |
1708646400000 | 538.37 |
1708905600000 | 535.8 |
1708992000000 | 536.7 |
1709078400000 | 536.35 |
1709164800000 | 539.99 |
1709251200000 | 544.37 |
1709510400000 | 542.48 |
1709596800000 | 535.6 |
1709683200000 | 536.8099 |
1709769600000 | 541.61 |
1709856000000 | 535.79 |
1710115200000 | 536.26 |
1710201600000 | 543.52 |
1710288000000 | 540.67 |
1710374400000 | 541.47 |
1710460800000 | 537.45 |
1710720000000 | 540.69 |
1710806400000 | 544.98 |
1710892800000 | 550.55 |
1710979200000 | 552.29 |
1711065600000 | 553.65 |
1711324800000 | 550.6799 |
1711411200000 | 549.74 |
1711497600000 | 554.25 |
1711584000000 | 555.53 |
1711929600000 | 556.94 |
1712016000000 | 551.33 |
1712102400000 | 549.27 |
1712188800000 | 540.01 |
1712275200000 | 548.89 |
1712534400000 | 546.74 |
1712620800000 | 547.16 |
1712707200000 | 547.11 |
1712793600000 | 554.29 |
1712880000000 | 549.71 |
1713139200000 | 542.76 |
1713225600000 | 541.77 |
1713312000000 | 537.52 |
1713398400000 | 534.92 |
1713484800000 | 528.0599 |
1713744000000 | 534.02 |
1713830400000 | 538.48 |
1713916800000 | 538.9299 |
1714003200000 | 535.29 |
1714089600000 | 542.5 |
1714348800000 | 542.66 |
1714435200000 | 534.85 |
1714521600000 | 533.17 |
1714608000000 | 538.21 |
1714694400000 | 541.5599 |
1714953600000 | 547.0599 |
1715040000000 | 547.35 |
1715126400000 | 548.36 |
1715212800000 | 549.35 |
1715299200000 | 551.03 |
1715558400000 | 548.84 |
1715644800000 | 550.62 |
1715731200000 | 556.1799 |
1715817600000 | 554.2 |
1715904000000 | 554.25 |
1716163200000 | 555.78 |
1716249600000 | 557.25 |
1716336000000 | 557.39 |
1716422400000 | 554.32 |
1716508800000 | 557.21 |
1716768000000 | 556.57 |
1716854400000 | 555.95 |
1716940800000 | 555.16 |
1717027200000 | 549.63 |
1717113600000 | 552.2 |
1717372800000 | 552.61 |
1717459200000 | 553.33 |
1717545600000 | 561.46 |
1717632000000 | 560.75 |
1717718400000 | 563.82 |
1717977600000 | 569.61 |
1718064000000 | 572.23 |
1718150400000 | 571.35 |
1718236800000 | 577.16 |
1718323200000 | 581.87 |
1718582400000 | 585.22 |
1718668800000 | 585.58 |
1718755200000 | 585.04 |
1718841600000 | 584.27 |
1718928000000 | 585.38 |
1719187200000 | 579.99 |
1719273600000 | 584.4 |
1719360000000 | 586.6799 |
1719446400000 | 585.72 |
1719532800000 | 583.14 |
1719792000000 | 584.38 |
1719878400000 | 587.29 |
1719964800000 | 587.16 |
1720051200000 | 586.97 |
1720137600000 | 589.65 |
1720396800000 | 590.01 |
1720483200000 | 591.46 |
1720569600000 | 596.99 |
1720656000000 | 587.99 |
1720742400000 | 589.9299 |
1721001600000 | 591.21 |
1721088000000 | 596.98 |
1721174400000 | 584.1799 |
1721260800000 | 580.21 |
1721347200000 | 577.8099 |
1721606400000 | 584.6799 |
1721692800000 | 585.97 |
1721779200000 | 570.6 |
1721865600000 | 567.41 |
1721952000000 | 573.83 |
1722211200000 | 576.34 |
1722297600000 | 572.96 |
1722384000000 | 582 |
1722470400000 | 574.67 |
1722556800000 | 556.75 |
1722816000000 | 537.0599 |
1722902400000 | 545.34 |
1722988800000 | 540.48 |
1723075200000 | 555.26 |
1723161600000 | 557.3099 |
1723420800000 | 556.99 |
1723507200000 | 566.09 |
1723593600000 | 564.52 |
1723680000000 | 577.35 |
1723766400000 | 578.02 |
1724025600000 | 579.92 |
1724112000000 | 576.55 |
1724198400000 | 578.77 |
1724284800000 | 573.32 |
1724371200000 | 576.96 |
1724630400000 | 574.54 |
1724716800000 | 576.15 |
1724803200000 | 573.99 |
1724889600000 | 576.77 |
1724976000000 | 583.07 |
1725235200000 | 583.04 |
1725321600000 | 571.4299 |
1725408000000 | 567.74 |
1725494400000 | 567.09 |
1725580800000 | 555.1 |
1725840000000 | 565.94 |
1725926400000 | 570.61 |
1726012800000 | 578.19 |
1726099200000 | 581.2 |
1726185600000 | 581.76 |
1726444800000 | 580.33 |
1726531200000 | 580.19 |
1726617600000 | 578.84 |
1726704000000 | 589.03 |
1726790400000 | 586.66 |
1727049600000 | 588.73 |
1727136000000 | 589.5 |
1727222400000 | 587.58 |
1727308800000 | 590.55 |
1727395200000 | 588.33 |
1727654400000 | 591.59 |
1727740800000 | 589.29 |
1727827200000 | 591.65 |
1727913600000 | 591.6 |
1728000000000 | 599.8 |
1728259200000 | 593.92 |
1728345600000 | 600.97 |
1728432000000 | 607.23 |
1728518400000 | 607.6 |
1728604800000 | 609.96 |
1728864000000 | 616.4 |
1728950400000 | 612.1 |
1729036800000 | 615.98 |
1729123200000 | 619.11 |
1729209600000 | 620.2 |
1729468800000 | 620.4 |
1729555200000 | 621.38 |
1729641600000 | 616.99 |
1729728000000 | 617.6 |
1729814400000 | 615.74 |
1730073600000 | 618.25 |
1730160000000 | 621.01 |
1730246400000 | 614.67 |
1730332800000 | 602.5 |
STOXX USA 500 ESG-X ex Nuclear Power | STOXX USA 500 | |
---|---|---|
2017 | 6.7601292807282 | 6.6226095949695 |
2018 | 0.18773124640137 | -0.3938432069412 |
2019 | 35.105147705475 | 33.849871305764 |
2020 | 14.078865214752 | 11.449434696066 |
2021 | 35.869848688448 | 35.366210616064 |
2022 | -16.273546996781 | -14.954715108937 |
2023 | 24.543180452188 | 22.467937151654 |
2024 | 27.855686742841 | 28.084214151107 |
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 | dayend |
Calculation hours | 22:15:00 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.