Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 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 Global 1800 ESG-X ex Nuclear Power | 52,767.7 | 47,855.2 | 29.5 | 9.3 | 2,580.2 | 0.5 | 5.4 | 0.0 | 3.5 |
STOXX Global 1800 | 58,347.7 | 53,055.2 | 29.5 | 9.9 | 2,580.2 | 0.1 | 4.9 | 0.0 | 3.1 |
Supersector weighting (top 10)
Technology | 27.2 |
---|---|
Health Care | 13.2 |
Industrial Goods and Services | 10.8 |
Retail | 5.8 |
Banks | 5.8 |
Insurance | 3.6 |
Financial Services | 3.5 |
Food, Beverage and Tobacco | 3.5 |
Consumer Products and Services | 3.3 |
Energy | 3.1 |
Country weighting
USA | 68.2 |
---|---|
Japan | 7.6 |
UK | 4.1 |
France | 3.3 |
Switzerland | 2.8 |
Germany | 2.4 |
Australia | 2.2 |
Canada | 2.2 |
Netherlands | 1.3 |
Denmark | 1.0 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Global 1800 ESG-X ex Nuclear Power | 6.3 | 14.3 | 5.6 | 26.8 | 55.7 | N/A | N/A | 5.6 | 8.3 | 9.4 |
STOXX Global 1800 | 5.8 | 13.2 | 4.8 | 26.5 | 52.2 | N/A | N/A | 4.8 | 8.2 | 8.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Global 1800 ESG-X ex Nuclear Power | N/A | N/A | 11.9 | 14.2 | 17.7 | N/A | N/A | 0.4 | 0.5 | 0.5 |
STOXX Global 1800 | N/A | N/A | 11.7 | 14.0 | 17.6 | N/A | N/A | 0.4 | 0.5 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Global 1800 ESG-X ex Nuclear Power | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.6 | 0.8 | 0.8 | 0.6 | 0.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Global 1800 ESG-X ex Nuclear Power | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 8.3 | 1.3 | 1.0 | 0.2 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of November 30, 2023
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 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 Global 1800 ESG-X ex Nuclear Power | 21.2 | 17.6 | 19.0 | 19.0 | 3.0 | 1.7 | 1.9 | 16.4 |
STOXX Global 1800 | 20.2 | 17.2 | 18.1 | 18.1 | 0.1 | 1.7 | 1.8 | 16.2 |
Performance and annual returns
STOXX Global 1800 ESG-X ex Nuclear Power | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.49 |
1332288000000 | 99.39 |
1332374400000 | 98.78 |
1332460800000 | 98.55 |
1332720000000 | 99.18 |
1332806400000 | 99.21 |
1332892800000 | 98.76 |
1332979200000 | 98.28 |
1333065600000 | 98.47 |
1333324800000 | 99.46 |
1333411200000 | 98.68 |
1333497600000 | 98.39 |
1333584000000 | 98.69 |
1334016000000 | 96.21 |
1334102400000 | 96.48 |
1334188800000 | 97.47 |
1334275200000 | 96.96 |
1334534400000 | 96.97 |
1334620800000 | 97.89 |
1334707200000 | 97.83 |
1334793600000 | 97.24 |
1334880000000 | 97.03 |
1335139200000 | 96.32 |
1335225600000 | 96.32 |
1335312000000 | 97.55 |
1335398400000 | 97.77 |
1335484800000 | 97.95 |
1335744000000 | 97.81 |
1335830400000 | 98.06 |
1335916800000 | 98.23 |
1336003200000 | 97.69 |
1336089600000 | 96.48 |
1336348800000 | 96.61 |
1336435200000 | 96.23 |
1336521600000 | 95.96 |
1336608000000 | 96.05 |
1336694400000 | 95.94 |
1336953600000 | 95.31 |
1337040000000 | 94.99 |
1337126400000 | 94.45 |
1337212800000 | 93.65 |
1337299200000 | 92.42 |
1337558400000 | 93.14 |
1337644800000 | 93.91 |
1337731200000 | 94.16 |
1337817600000 | 94.43 |
1337904000000 | 94.69 |
1338163200000 | 94.67 |
1338249600000 | 95.67 |
1338336000000 | 95.16 |
1338422400000 | 95.03 |
1338508800000 | 92.98 |
1338768000000 | 91.79 |
1338854400000 | 92.63 |
1338940800000 | 94.45 |
1339027200000 | 94.55 |
1339113600000 | 95.06 |
1339372800000 | 94.38 |
1339459200000 | 95.35 |
1339545600000 | 94.33 |
1339632000000 | 94.59 |
1339718400000 | 95.38 |
1339977600000 | 96.02 |
1340064000000 | 96.5 |
1340150400000 | 96.54 |
1340236800000 | 95.53 |
1340323200000 | 95.97 |
1340582400000 | 94.97 |
1340668800000 | 95.18 |
1340755200000 | 96.15 |
1340841600000 | 96.21 |
1340928000000 | 97.08 |
1341187200000 | 98.24 |
1341273600000 | 98.92 |
1341360000000 | 99.59 |
1341446400000 | 100.02 |
1341532800000 | 99.55 |
1341792000000 | 99.14 |
1341878400000 | 99.05 |
1341964800000 | 99.08 |
1342051200000 | 98.66 |
1342137600000 | 99.63 |
1342396800000 | 99.66 |
1342483200000 | 100.21 |
1342569600000 | 100.59 |
1342656000000 | 101.39 |
1342742400000 | 100.8 |
1343001600000 | 99.58 |
1343088000000 | 99.14 |
1343174400000 | 98.73 |
1343260800000 | 99.42 |
1343347200000 | 100.68 |
1343606400000 | 102.05 |
1343692800000 | 101.23 |
1343779200000 | 101.18 |
1343865600000 | 101.25 |
1343952000000 | 101.71 |
1344211200000 | 101.87 |
1344297600000 | 102.5 |
1344384000000 | 103 |
1344470400000 | 103.55 |
1344556800000 | 103.51 |
1344816000000 | 103.04 |
1344902400000 | 103.39 |
1344988800000 | 103.68 |
1345075200000 | 103.9 |
1345161600000 | 104.7 |
1345420800000 | 104.28 |
1345507200000 | 103.48 |
1345593600000 | 103.13 |
1345680000000 | 102.07 |
1345766400000 | 102.6 |
1346025600000 | 102.66 |
1346112000000 | 102.03 |
1346198400000 | 102.29 |
1346284800000 | 101.62 |
1346371200000 | 101.32 |
1346630400000 | 101.61 |
1346716800000 | 101.3 |
1346803200000 | 100.86 |
1346889600000 | 102.54 |
1346976000000 | 102.43 |
1347235200000 | 102.12 |
1347321600000 | 102.05 |
1347408000000 | 102.17 |
1347494400000 | 102.93 |
1347580800000 | 102.5 |
1347840000000 | 102.17 |
1347926400000 | 102.41 |
1348012800000 | 102.73 |
1348099200000 | 102.99 |
1348185600000 | 102.99 |
1348444800000 | 103.08 |
1348531200000 | 102.43 |
1348617600000 | 101.94 |
1348704000000 | 102.65 |
1348790400000 | 101.91 |
1349049600000 | 102.16 |
1349136000000 | 101.94 |
1349222400000 | 102.14 |
1349308800000 | 102.12 |
1349395200000 | 102.12 |
1349654400000 | 102.18 |
1349740800000 | 101.78 |
1349827200000 | 101.09 |
1349913600000 | 101.05 |
1350000000000 | 100.65 |
1350259200000 | 101.41 |
1350345600000 | 102.03 |
1350432000000 | 102.03 |
1350518400000 | 102.3 |
1350604800000 | 101.45 |
1350864000000 | 101.04 |
1350950400000 | 100.32 |
1351036800000 | 100.2 |
1351123200000 | 100.57 |
1351209600000 | 100.57 |
1351468800000 | 100.51 |
1351555200000 | 100.35 |
1351641600000 | 100.46 |
1351728000000 | 101.58 |
1351814400000 | 101.81 |
1352073600000 | 102.12 |
1352160000000 | 102.57 |
1352246400000 | 101.27 |
1352332800000 | 100.49 |
1352419200000 | 100.59 |
1352678400000 | 100.45 |
1352764800000 | 100.26 |
1352851200000 | 99.02 |
1352937600000 | 98.29 |
1353024000000 | 98.9 |
1353283200000 | 100.19 |
1353369600000 | 100.34 |
1353456000000 | 100.43 |
1353542400000 | 100.45 |
1353628800000 | 100.99 |
1353888000000 | 100.76 |
1353974400000 | 100.79 |
1354060800000 | 101.26 |
1354147200000 | 101.58 |
1354233600000 | 101.37 |
1354492800000 | 100.85 |
1354579200000 | 100.72 |
1354665600000 | 100.99 |
1354752000000 | 101.95 |
1354838400000 | 102.5 |
1355097600000 | 102.62 |
1355184000000 | 102.7 |
1355270400000 | 102.55 |
1355356800000 | 101.86 |
1355443200000 | 101.53 |
1355702400000 | 101.83 |
1355788800000 | 102.41 |
1355875200000 | 102.21 |
1355961600000 | 102.59 |
1356048000000 | 102.26 |
1356307200000 | 101.9 |
1356566400000 | 101.57 |
1356652800000 | 100.92 |
1356912000000 | 102.04 |
1357084800000 | 103.78 |
1357171200000 | 104.73 |
1357257600000 | 105.53 |
1357516800000 | 104.91 |
1357603200000 | 104.84 |
1357689600000 | 105.39 |
1357776000000 | 104.88 |
1357862400000 | 104.09 |
1358121600000 | 103.79 |
1358208000000 | 104.09 |
1358294400000 | 104.23 |
1358380800000 | 104.27 |
1358467200000 | 104.94 |
1358726400000 | 104.86 |
1358812800000 | 105.41 |
1358899200000 | 105.41 |
1358985600000 | 104.89 |
1359072000000 | 104.82 |
1359331200000 | 104.77 |
1359417600000 | 105.16 |
1359504000000 | 104.41 |
1359590400000 | 104.13 |
1359676800000 | 104.03 |
1359936000000 | 103.83 |
1360022400000 | 104.4 |
1360108800000 | 104.6 |
1360195200000 | 105.28 |
1360281600000 | 105.98 |
1360540800000 | 105.64 |
1360627200000 | 105.62 |
1360713600000 | 105.87 |
1360800000000 | 106.49 |
1360886400000 | 106.05 |
1361145600000 | 106.19 |
1361232000000 | 106.99 |
1361318400000 | 106.16 |
1361404800000 | 105.92 |
1361491200000 | 107.17 |
1361750400000 | 106.01 |
1361836800000 | 106.72 |
1361923200000 | 107.4 |
1362009600000 | 108.17 |
1362096000000 | 108.65 |
1362355200000 | 108.66 |
1362441600000 | 109.73 |
1362528000000 | 110.14 |
1362614400000 | 109.63 |
1362700800000 | 110.77 |
1362960000000 | 110.98 |
1363046400000 | 110.82 |
1363132800000 | 111.11 |
1363219200000 | 111.63 |
1363305600000 | 111.29 |
1363564800000 | 111.11 |
1363651200000 | 111.4 |
1363737600000 | 111.44 |
1363824000000 | 111.05 |
1363910400000 | 110.84 |
1364169600000 | 111.41 |
1364256000000 | 112.05 |
1364342400000 | 112.42 |
1364428800000 | 112.29 |
1364860800000 | 112.32 |
1364947200000 | 111.53 |
1365033600000 | 111.15 |
1365120000000 | 109.45 |
1365379200000 | 110.08 |
1365465600000 | 110.26 |
1365552000000 | 111.57 |
1365638400000 | 112.03 |
1365724800000 | 111.79 |
1365984000000 | 110 |
1366070400000 | 110.2 |
1366156800000 | 109.61 |
1366243200000 | 108.74 |
1366329600000 | 109.35 |
1366588800000 | 110.19 |
1366675200000 | 111.59 |
1366761600000 | 112.3 |
1366848000000 | 112.86 |
1366934400000 | 112.56 |
1367193600000 | 112.75 |
1367280000000 | 112.63 |
1367366400000 | 111.83 |
1367452800000 | 113.02 |
1367539200000 | 113.61 |
1367798400000 | 114.13 |
1367884800000 | 114.7 |
1367971200000 | 114.88 |
1368057600000 | 114.94 |
1368144000000 | 116.02 |
1368403200000 | 116.1 |
1368489600000 | 116.73 |
1368576000000 | 118.22 |
1368662400000 | 117.52 |
1368748800000 | 118.55 |
1369008000000 | 118.83 |
1369094400000 | 118.85 |
1369180800000 | 118.26 |
1369267200000 | 116.4 |
1369353600000 | 116.12 |
1369612800000 | 115.76 |
1369699200000 | 117.15 |
1369785600000 | 115.61 |
1369872000000 | 114.92 |
1369958400000 | 114.23 |
1370217600000 | 113.63 |
1370304000000 | 113.36 |
1370390400000 | 111.5 |
1370476800000 | 110.83 |
1370563200000 | 111.74 |
1370822400000 | 112.24 |
1370908800000 | 110.84 |
1370995200000 | 109.91 |
1371081600000 | 110.6 |
1371168000000 | 110.3 |
1371427200000 | 111.27 |
1371513600000 | 111.31 |
1371600000000 | 110.73 |
1371686400000 | 108.72 |
1371772800000 | 108.81 |
1372032000000 | 107.55 |
1372118400000 | 108.57 |
1372204800000 | 110.18 |
1372291200000 | 111.04 |
1372377600000 | 110.97 |
1372636800000 | 111.51 |
1372723200000 | 111.6 |
1372809600000 | 111.79 |
1372896000000 | 112.91 |
1372982400000 | 113.7 |
1373241600000 | 114.01 |
1373328000000 | 115.58 |
1373414400000 | 115.34 |
1373500800000 | 115.55 |
1373587200000 | 115.61 |
1373846400000 | 115.8 |
1373932800000 | 114.99 |
1374019200000 | 115.6 |
1374105600000 | 116.17 |
1374192000000 | 115.91 |
1374451200000 | 116.01 |
1374537600000 | 115.73 |
1374624000000 | 115.53 |
1374710400000 | 115.45 |
1374796800000 | 115.05 |
1375056000000 | 114.58 |
1375142400000 | 114.79 |
1375228800000 | 114.33 |
1375315200000 | 116.02 |
1375401600000 | 116.36 |
1375660800000 | 116.54 |
1375747200000 | 115.83 |
1375833600000 | 115.02 |
1375920000000 | 115.1 |
1376006400000 | 115.33 |
1376265600000 | 115.65 |
1376352000000 | 116.39 |
1376438400000 | 116.18 |
1376524800000 | 114.85 |
1376611200000 | 114.24 |
1376870400000 | 113.57 |
1376956800000 | 112.81 |
1377043200000 | 112.46 |
1377129600000 | 113.32 |
1377216000000 | 113.64 |
1377475200000 | 113.61 |
1377561600000 | 111.91 |
1377648000000 | 111.91 |
1377734400000 | 113.01 |
1377820800000 | 112.7 |
1378080000000 | 113.39 |
1378166400000 | 114.09 |
1378252800000 | 114.52 |
1378339200000 | 115.28 |
1378425600000 | 115.29 |
1378684800000 | 115.56 |
1378771200000 | 116.5 |
1378857600000 | 116.64 |
1378944000000 | 116.38 |
1379030400000 | 116.82 |
1379289600000 | 117.01 |
1379376000000 | 117.08 |
1379462400000 | 118.09 |
1379548800000 | 117.33 |
1379635200000 | 116.93 |
1379894400000 | 116.65 |
1379980800000 | 116.5 |
1380067200000 | 116.25 |
1380153600000 | 116.7 |
1380240000000 | 116.08 |
1380499200000 | 115.25 |
1380585600000 | 116.12 |
1380672000000 | 115.35 |
1380758400000 | 114.52 |
1380844800000 | 115.11 |
1381104000000 | 114.42 |
1381190400000 | 113.22 |
1381276800000 | 113.67 |
1381363200000 | 115.53 |
1381449600000 | 116.09 |
1381708800000 | 116.28 |
1381795200000 | 116.72 |
1381881600000 | 117.71 |
1381968000000 | 117.45 |
1382054400000 | 118.09 |
1382313600000 | 118.4 |
1382400000000 | 118.33 |
1382486400000 | 117.54 |
1382572800000 | 117.82 |
1382659200000 | 117.81 |
1382918400000 | 118.06 |
1383004800000 | 118.45 |
1383091200000 | 118.3 |
1383177600000 | 119.17 |
1383264000000 | 119.69 |
1383523200000 | 119.9 |
1383609600000 | 119.87 |
1383696000000 | 120.03 |
1383782400000 | 119.87 |
1383868800000 | 120.71 |
1384128000000 | 120.57 |
1384214400000 | 120.19 |
1384300800000 | 120.68 |
1384387200000 | 121.08 |
1384473600000 | 121.59 |
1384732800000 | 121.23 |
1384819200000 | 120.75 |
1384905600000 | 120.93 |
1384992000000 | 121.35 |
1385078400000 | 121.3 |
1385337600000 | 121.57 |
1385424000000 | 120.98 |
1385510400000 | 121.08 |
1385596800000 | 121.2 |
1385683200000 | 121.04 |
1385942400000 | 121.05 |
1386028800000 | 120.16 |
1386115200000 | 119.75 |
1386201600000 | 118.46 |
1386288000000 | 119.22 |
1386547200000 | 119.32 |
1386633600000 | 118.65 |
1386720000000 | 117.45 |
1386806400000 | 116.88 |
1386892800000 | 117 |
1387152000000 | 117.54 |
1387238400000 | 117.37 |
1387324800000 | 118.63 |
1387411200000 | 119.83 |
1387497600000 | 120.43 |
1387756800000 | 120.91 |
1387843200000 | 121.4 |
1388102400000 | 121.52 |
1388361600000 | 121.4 |
1388448000000 | 122.04 |
1388620800000 | 121.99 |
1388707200000 | 122.51 |
1388966400000 | 121.87 |
1389052800000 | 122.63 |
1389139200000 | 122.97 |
1389225600000 | 122.81 |
1389312000000 | 122.73 |
1389571200000 | 122.24 |
1389657600000 | 122.36 |
1389744000000 | 123.83 |
1389830400000 | 123.68 |
1389916800000 | 123.91 |
1390176000000 | 123.81 |
1390262400000 | 124.13 |
1390348800000 | 124.09 |
1390435200000 | 122.25 |
1390521600000 | 119.82 |
1390780800000 | 118.84 |
1390867200000 | 119.42 |
1390953600000 | 119.12 |
1391040000000 | 120.05 |
1391126400000 | 120.07 |
1391385600000 | 117.82 |
1391472000000 | 117.65 |
1391558400000 | 117.72 |
1391644800000 | 118.65 |
1391731200000 | 119.9 |
1391990400000 | 120.07 |
1392076800000 | 121.08 |
1392163200000 | 122.16 |
1392249600000 | 121.82 |
1392336000000 | 122.11 |
1392595200000 | 122.23 |
1392681600000 | 122.34 |
1392768000000 | 121.92 |
1392854400000 | 122.29 |
1392940800000 | 122.35 |
1393200000000 | 123.19 |
1393286400000 | 123.27 |
1393372800000 | 123.51 |
1393459200000 | 123.58 |
1393545600000 | 122.97 |
1393804800000 | 121.76 |
1393891200000 | 123.69 |
1393977600000 | 123.88 |
1394064000000 | 123.54 |
1394150400000 | 123.02 |
1394409600000 | 122.51 |
1394496000000 | 122.34 |
1394582400000 | 121.46 |
1394668800000 | 120.24 |
1394755200000 | 119.4 |
1395014400000 | 120.33 |
1395100800000 | 121.35 |
1395187200000 | 120.88 |
1395273600000 | 121.64 |
1395360000000 | 121.5 |
1395619200000 | 120.93 |
1395705600000 | 121.68 |
1395792000000 | 121.57 |
1395878400000 | 121.88 |
1395964800000 | 122.37 |
1396224000000 | 123.02 |
1396310400000 | 123.67 |
1396396800000 | 124.19 |
1396483200000 | 124.46 |
1396569600000 | 123.99 |
1396828800000 | 122.26 |
1396915200000 | 122.03 |
1397001600000 | 122.6 |
1397088000000 | 120.71 |
1397174400000 | 119.31 |
1397433600000 | 120.25 |
1397520000000 | 120.31 |
1397606400000 | 121.83 |
1397692800000 | 121.99 |
1398124800000 | 123.31 |
1398211200000 | 122.82 |
1398297600000 | 123.04 |
1398384000000 | 122.06 |
1398643200000 | 122.09 |
1398729600000 | 123.02 |
1398816000000 | 123 |
1398902400000 | 123.23 |
1398988800000 | 123.17 |
1399248000000 | 123.11 |
1399334400000 | 122.2 |
1399420800000 | 122.19 |
1399507200000 | 122.99 |
1399593600000 | 123.68 |
1399852800000 | 124.54 |
1399939200000 | 125.21 |
1400025600000 | 124.95 |
1400112000000 | 123.96 |
1400198400000 | 124.1 |
1400457600000 | 124.12 |
1400544000000 | 123.81 |
1400630400000 | 124.71 |
1400716800000 | 125.28 |
1400803200000 | 125.95 |
1401062400000 | 126.2 |
1401148800000 | 126.87 |
1401235200000 | 126.93 |
1401321600000 | 127.29 |
1401408000000 | 127.11 |
1401667200000 | 127.67 |
1401753600000 | 127.45 |
1401840000000 | 127.6 |
1401926400000 | 128.21 |
1402012800000 | 128.67 |
1402272000000 | 129.23 |
1402358400000 | 129.63 |
1402444800000 | 129.48 |
1402531200000 | 128.86 |
1402617600000 | 129.15 |
1402876800000 | 128.7 |
1402963200000 | 129.08 |
1403049600000 | 129.44 |
1403136000000 | 129.65 |
1403222400000 | 130.08 |
1403481600000 | 129.85 |
1403568000000 | 129.18 |
1403654400000 | 128.87 |
1403740800000 | 129.26 |
1403827200000 | 129.03 |
1404086400000 | 128.74 |
1404172800000 | 129.76 |
1404259200000 | 130.19 |
1404345600000 | 131.14 |
1404432000000 | 131.29 |
1404691200000 | 130.54 |
1404777600000 | 129.34 |
1404864000000 | 129.39 |
1404950400000 | 128.88 |
1405036800000 | 129.01 |
1405296000000 | 129.61 |
1405382400000 | 129.75 |
1405468800000 | 130.84 |
1405555200000 | 129.81 |
1405641600000 | 130.52 |
1405900800000 | 130.09 |
1405987200000 | 131.42 |
1406073600000 | 131.75 |
1406160000000 | 131.84 |
1406246400000 | 131.63 |
1406505600000 | 131.54 |
1406592000000 | 131.56 |
1406678400000 | 131.62 |
1406764800000 | 129.68 |
1406851200000 | 128.57 |
1407110400000 | 128.96 |
1407196800000 | 128.53 |
1407283200000 | 128.25 |
1407369600000 | 127.63 |
1407456000000 | 127.36 |
1407715200000 | 128.53 |
1407801600000 | 128.66 |
1407888000000 | 129.15 |
1407974400000 | 129.69 |
1408060800000 | 129.57 |
1408320000000 | 130.76 |
1408406400000 | 131.76 |
1408492800000 | 132.12 |
1408579200000 | 132.64 |
1408665600000 | 132.74 |
1408924800000 | 133.8 |
1409011200000 | 134.09 |
1409097600000 | 134.19 |
1409184000000 | 133.94 |
1409270400000 | 134.25 |
1409529600000 | 134.58 |
1409616000000 | 134.72 |
1409702400000 | 134.93 |
1409788800000 | 136.46 |
1409875200000 | 136.63 |
1410134400000 | 136.25 |
1410220800000 | 135.76 |
1410307200000 | 135.94 |
1410393600000 | 135.74 |
1410480000000 | 135.23 |
1410739200000 | 134.96 |
1410825600000 | 135.31 |
1410912000000 | 135.34 |
1410998400000 | 136.33 |
1411084800000 | 136.97 |
1411344000000 | 136.09 |
1411430400000 | 134.91 |
1411516800000 | 136.17 |
1411603200000 | 135.16 |
1411689600000 | 136.01 |
1411948800000 | 135.63 |
1412035200000 | 135.9 |
1412121600000 | 134.75 |
1412208000000 | 133.2 |
1412294400000 | 135.27 |
1412553600000 | 135.06 |
1412640000000 | 132.97 |
1412726400000 | 133.18 |
1412812800000 | 131.36 |
1412899200000 | 130.07 |
1413158400000 | 128.47 |
1413244800000 | 128.35 |
1413331200000 | 126.27 |
1413417600000 | 125.78 |
1413504000000 | 127.56 |
1413763200000 | 128.49 |
1413849600000 | 130.99 |
1413936000000 | 131.43 |
1414022400000 | 132.58 |
1414108800000 | 133.03 |
1414368000000 | 132.54 |
1414454400000 | 133.52 |
1414540800000 | 133.54 |
1414627200000 | 135.22 |
1414713600000 | 137.79 |
1414972800000 | 137.52 |
1415059200000 | 136.63 |
1415145600000 | 138.1 |
1415232000000 | 138.79 |
1415318400000 | 138.91 |
1415577600000 | 139.24 |
1415664000000 | 139.63 |
1415750400000 | 138.99 |
1415836800000 | 139.18 |
1415923200000 | 139.24 |
1416182400000 | 139.24 |
1416268800000 | 139.57 |
1416355200000 | 139.12 |
1416441600000 | 139.16 |
1416528000000 | 141.51 |
1416787200000 | 141.52 |
1416873600000 | 141.21 |
1416960000000 | 141.18 |
1417046400000 | 141.46 |
1417132800000 | 141.3 |
1417392000000 | 140.41 |
1417478400000 | 141.68 |
1417564800000 | 142.91 |
1417651200000 | 141.39 |
1417737600000 | 143.21 |
1417996800000 | 142.35 |
1418083200000 | 140.42 |
1418169600000 | 138.66 |
1418256000000 | 139.08 |
1418342400000 | 136.34 |
1418601600000 | 135.11 |
1418688000000 | 134.18 |
1418774400000 | 136.68 |
1418860800000 | 140.71 |
1418947200000 | 141.79 |
1419206400000 | 142.38 |
1419292800000 | 143.29 |
1419379200000 | 143.32 |
1419811200000 | 143.84 |
1419897600000 | 143.21 |
1419984000000 | 143.07 |
1420156800000 | 143.48 |
1420416000000 | 141.88 |
1420502400000 | 140.54 |
1420588800000 | 142.53 |
1420675200000 | 145.42 |
1420761600000 | 144.09 |
1421020800000 | 143.74 |
1421107200000 | 144.37 |
1421193600000 | 143.2 |
1421280000000 | 145.41 |
1421366400000 | 147.55 |
1421625600000 | 146.51 |
1421712000000 | 147.56 |
1421798400000 | 148.12 |
1421884800000 | 151.73 |
1421971200000 | 153.78 |
1422230400000 | 154.08 |
1422316800000 | 151.56 |
1422403200000 | 150.95 |
1422489600000 | 151.37 |
1422576000000 | 150.67 |
1422835200000 | 151.29 |
1422921600000 | 151.65 |
1423008000000 | 152.11 |
1423094400000 | 153.07 |
1423180800000 | 153.69 |
1423440000000 | 153.23 |
1423526400000 | 154.38 |
1423612800000 | 154.28 |
1423699200000 | 155.25 |
1423785600000 | 155.89 |
1424044800000 | 155.96 |
1424131200000 | 156.18 |
1424217600000 | 157.13 |
1424304000000 | 157.01 |
1424390400000 | 157.99 |
1424649600000 | 158.45 |
1424736000000 | 159.06 |
1424822400000 | 158.95 |
1424908800000 | 160.77 |
1424995200000 | 160.58 |
1425254400000 | 161.28 |
1425340800000 | 160.68 |
1425427200000 | 161.68 |
1425513600000 | 162.46 |
1425600000000 | 163.11 |
1425859200000 | 163.27 |
1425945600000 | 162.62 |
1426032000000 | 164.54 |
1426118400000 | 165.68 |
1426204800000 | 166.46 |
1426464000000 | 167.44 |
1426550400000 | 166.72 |
1426636800000 | 167.67 |
1426723200000 | 167.81 |
1426809600000 | 167.35 |
1427068800000 | 165.65 |
1427155200000 | 165.52 |
1427241600000 | 162.86 |
1427328000000 | 162.74 |
1427414400000 | 163.15 |
1427673600000 | 165.17 |
1427760000000 | 165.01 |
1427846400000 | 164.42 |
1427932800000 | 163.63 |
1428364800000 | 165.32 |
1428451200000 | 166.72 |
1428537600000 | 169.03 |
1428624000000 | 170.58 |
1428883200000 | 170.75 |
1428969600000 | 169.53 |
1429056000000 | 171.19 |
1429142400000 | 169.98 |
1429228800000 | 167.1 |
1429488000000 | 168.32 |
1429574400000 | 168.95 |
1429660800000 | 169.69 |
1429747200000 | 168.95 |
1429833600000 | 168.7 |
1430092800000 | 168.67 |
1430179200000 | 167.3 |
1430265600000 | 164.06 |
1430352000000 | 161.62 |
1430438400000 | 162.17 |
1430697600000 | 163.36 |
1430784000000 | 161.44 |
1430870400000 | 159.05 |
1430956800000 | 160.04 |
1431043200000 | 162.97 |
1431302400000 | 163.49 |
1431388800000 | 161.75 |
1431475200000 | 160.8 |
1431561600000 | 161.54 |
1431648000000 | 161.06 |
1431907200000 | 162.32 |
1431993600000 | 165.33 |
1432080000000 | 165.66 |
1432166400000 | 165.97 |
1432252800000 | 166.8 |
1432512000000 | 166.84 |
1432598400000 | 166.66 |
1432684800000 | 168.14 |
1432771200000 | 167.26 |
1432857600000 | 165.49 |
1433116800000 | 166.41 |
1433203200000 | 163.39 |
1433289600000 | 162.11 |
1433376000000 | 160.6 |
1433462400000 | 161.69 |
1433721600000 | 159.59 |
1433808000000 | 158.94 |
1433894400000 | 160.41 |
1433980800000 | 161.66 |
1434067200000 | 160.37 |
1434326400000 | 159.37 |
1434412800000 | 160.17 |
1434499200000 | 159.97 |
1434585600000 | 159.2 |
1434672000000 | 159.8 |
1434931200000 | 160.87 |
1435017600000 | 164.03 |
1435104000000 | 163.09 |
1435190400000 | 162.67 |
1435276800000 | 162.92 |
1435536000000 | 159.19 |
1435622400000 | 159.2 |
1435708800000 | 160.88 |
1435795200000 | 160.81 |
1435881600000 | 160.59 |
1436140800000 | 159.49 |
1436227200000 | 160.98 |
1436313600000 | 157.36 |
1436400000000 | 158.68 |
1436486400000 | 159.25 |
1436745600000 | 163.06 |
1436832000000 | 164.22 |
1436918400000 | 164.79 |
1437004800000 | 166.84 |
1437091200000 | 167.45 |
1437350400000 | 167.46 |
1437436800000 | 166.07 |
1437523200000 | 165.6 |
1437609600000 | 164.07 |
1437696000000 | 162.69 |
1437955200000 | 159.51 |
1438041600000 | 161.58 |
1438128000000 | 162.85 |
1438214400000 | 164.3 |
1438300800000 | 163.07 |
1438560000000 | 163.81 |
1438646400000 | 163.83 |
1438732800000 | 165.57 |
1438819200000 | 163.89 |
1438905600000 | 162.97 |
1439164800000 | 164.17 |
1439251200000 | 161.56 |
1439337600000 | 158.74 |
1439424000000 | 159.61 |
1439510400000 | 160.06 |
1439769600000 | 161.11 |
1439856000000 | 161.3 |
1439942400000 | 159.29 |
1440028800000 | 154.61 |
1440115200000 | 148.87 |
1440374400000 | 140.17 |
1440460800000 | 141.78 |
1440547200000 | 144.77 |
1440633600000 | 150.21 |
1440720000000 | 150.87 |
1440979200000 | 149.96 |
1441065600000 | 145.25 |
1441152000000 | 146.93 |
1441238400000 | 149.35 |
1441324800000 | 146.64 |
1441584000000 | 146.35 |
1441670400000 | 148.46 |
1441756800000 | 149.03 |
1441843200000 | 148.03 |
1441929600000 | 147.31 |
1442188800000 | 146.61 |
1442275200000 | 148.02 |
1442361600000 | 149.52 |
1442448000000 | 149.17 |
1442534400000 | 146.43 |
1442793600000 | 148.6 |
1442880000000 | 146.87 |
1442966400000 | 146.34 |
1443052800000 | 143.58 |
1443139200000 | 145.75 |
1443398400000 | 142.19 |
1443484800000 | 141 |
1443571200000 | 144.62 |
1443657600000 | 144.8 |
1443744000000 | 145.5 |
1444003200000 | 149.01 |
1444089600000 | 148.61 |
1444176000000 | 149.99 |
1444262400000 | 150.27 |
1444348800000 | 150.22 |
1444608000000 | 150.04 |
1444694400000 | 148.81 |
1444780800000 | 147.27 |
1444867200000 | 150 |
1444953600000 | 150.86 |
1445212800000 | 151.43 |
1445299200000 | 150.78 |
1445385600000 | 150.27 |
1445472000000 | 154.25 |
1445558400000 | 157.76 |
1445817600000 | 157.45 |
1445904000000 | 156.67 |
1445990400000 | 158.05 |
1446076800000 | 158.86 |
1446163200000 | 157.59 |
1446422400000 | 158.55 |
1446508800000 | 159.93 |
1446595200000 | 160.9 |
1446681600000 | 160.7 |
1446768000000 | 162.03 |
1447027200000 | 160.82 |
1447113600000 | 161.49 |
1447200000000 | 161.14 |
1447286400000 | 158.9 |
1447372800000 | 157.62 |
1447632000000 | 158.89 |
1447718400000 | 160.84 |
1447804800000 | 162.28 |
1447891200000 | 161.85 |
1447977600000 | 163.1 |
1448236800000 | 163.35 |
1448323200000 | 162.79 |
1448409600000 | 163.6 |
1448496000000 | 163.94 |
1448582400000 | 163.98 |
1448841600000 | 163.92 |
1448928000000 | 164.73 |
1449014400000 | 164.02 |
1449100800000 | 158.16 |
1449187200000 | 159.06 |
1449446400000 | 158.9 |
1449532800000 | 157.12 |
1449619200000 | 155.22 |
1449705600000 | 155.53 |
1449792000000 | 152.3 |
1450051200000 | 151.31 |
1450137600000 | 154.06 |
1450224000000 | 155.75 |
1450310400000 | 156.12 |
1450396800000 | 153.99 |
1450656000000 | 153.43 |
1450742400000 | 153.74 |
1450828800000 | 156.86 |
1450915200000 | 156 |
1451260800000 | 155.46 |
1451347200000 | 157.89 |
1451433600000 | 156.95 |
1451520000000 | 156.44 |
1451865600000 | 154.15 |
1451952000000 | 155.21 |
1452038400000 | 152.82 |
1452124800000 | 148.42 |
1452211200000 | 146.04 |
1452470400000 | 146.34 |
1452556800000 | 147.03 |
1452643200000 | 145.17 |
1452729600000 | 145.57 |
1452816000000 | 141.53 |
1453075200000 | 141.78 |
1453161600000 | 142.09 |
1453248000000 | 139.42 |
1453334400000 | 140.81 |
1453420800000 | 144.58 |
1453680000000 | 143.05 |
1453766400000 | 144.08 |
1453852800000 | 143.45 |
1453939200000 | 142.48 |
1454025600000 | 146.76 |
1454284800000 | 146.25 |
1454371200000 | 143.56 |
1454457600000 | 141.72 |
1454544000000 | 140.92 |
1454630400000 | 138.85 |
1454889600000 | 136.42 |
1454976000000 | 133.47 |
1455062400000 | 134.7 |
1455148800000 | 131.44 |
1455235200000 | 134.04 |
1455494400000 | 137.03 |
1455580800000 | 138.47 |
1455667200000 | 140.77 |
1455753600000 | 141.2 |
1455840000000 | 140.64 |
1456099200000 | 143.44 |
1456185600000 | 141.9 |
1456272000000 | 141.36 |
1456358400000 | 142.99 |
1456444800000 | 144.5 |
1456704000000 | 144.57 |
1456790400000 | 147.31 |
1456876800000 | 149.02 |
1456963200000 | 148.52 |
1457049600000 | 148.34 |
1457308800000 | 148.56 |
1457395200000 | 146.32 |
1457481600000 | 147.2 |
1457568000000 | 145.29 |
1457654400000 | 147.88 |
1457913600000 | 148.77 |
1458000000000 | 147.92 |
1458086400000 | 148.5 |
1458172800000 | 147.24 |
1458259200000 | 147.81 |
1458518400000 | 148.05 |
1458604800000 | 148.58 |
1458691200000 | 148.13 |
1458777600000 | 147.39 |
1459209600000 | 148.33 |
1459296000000 | 147.68 |
1459382400000 | 146.7 |
1459468800000 | 146.5 |
1459728000000 | 146.16 |
1459814400000 | 144.18 |
1459900800000 | 145.52 |
1459987200000 | 144.39 |
1460073600000 | 144.98 |
1460332800000 | 144.54 |
1460419200000 | 146.41 |
1460505600000 | 149.73 |
1460592000000 | 150.65 |
1460678400000 | 150.01 |
1460937600000 | 149.9 |
1461024000000 | 150.89 |
1461110400000 | 151.69 |
1461196800000 | 151.95 |
1461283200000 | 152.16 |
1461542400000 | 151.47 |
1461628800000 | 151.16 |
1461715200000 | 150.99 |
1461801600000 | 150.16 |
1461888000000 | 147.72 |
1462147200000 | 147.31 |
1462233600000 | 145.82 |
1462320000000 | 144.79 |
1462406400000 | 145.65 |
1462492800000 | 145.51 |
1462752000000 | 145.84 |
1462838400000 | 147.6 |
1462924800000 | 146.31 |
1463011200000 | 146.34 |
1463097600000 | 146.46 |
1463356800000 | 147.18 |
1463443200000 | 146.61 |
1463529600000 | 147.45 |
1463616000000 | 147.11 |
1463702400000 | 148.15 |
1463961600000 | 148.02 |
1464048000000 | 150.2 |
1464134400000 | 151.75 |
1464220800000 | 151.52 |
1464307200000 | 152.61 |
1464566400000 | 152.59 |
1464652800000 | 152.51 |
1464739200000 | 151.77 |
1464825600000 | 151.95 |
1464912000000 | 150 |
1465171200000 | 150.19 |
1465257600000 | 151.09 |
1465344000000 | 150.96 |
1465430400000 | 150.82 |
1465516800000 | 149.01 |
1465776000000 | 147.07 |
1465862400000 | 146.79 |
1465948800000 | 146.81 |
1466035200000 | 147.37 |
1466121600000 | 146.82 |
1466380800000 | 148.36 |
1466467200000 | 149.71 |
1466553600000 | 149.49 |
1466640000000 | 150.73 |
1466726400000 | 145.97 |
1466985600000 | 144.18 |
1467072000000 | 145.74 |
1467158400000 | 148.36 |
1467244800000 | 149.83 |
1467331200000 | 150.27 |
1467590400000 | 150.19 |
1467676800000 | 149.1 |
1467763200000 | 149.07 |
1467849600000 | 149.44 |
1467936000000 | 151.6 |
1468195200000 | 152.82 |
1468281600000 | 153.97 |
1468368000000 | 153.83 |
1468454400000 | 154.69 |
1468540800000 | 154.86 |
1468800000000 | 155.26 |
1468886400000 | 155.54 |
1468972800000 | 156.44 |
1469059200000 | 156.41 |
1469145600000 | 156.77 |
1469404800000 | 156.62 |
1469491200000 | 156.69 |
1469577600000 | 156.72 |
1469664000000 | 155.5 |
1469750400000 | 155.53 |
1470009600000 | 155.34 |
1470096000000 | 153.57 |
1470182400000 | 153.92 |
1470268800000 | 154.83 |
1470355200000 | 156.63 |
1470614400000 | 156.95 |
1470700800000 | 157.31 |
1470787200000 | 156.52 |
1470873600000 | 157.05 |
1470960000000 | 157.11 |
1471219200000 | 157.16 |
1471305600000 | 155.56 |
1471392000000 | 155.35 |
1471478400000 | 155.06 |
1471564800000 | 154.72 |
1471824000000 | 154.77 |
1471910400000 | 155.48 |
1471996800000 | 155.86 |
1472083200000 | 155.02 |
1472169600000 | 154.97 |
1472428800000 | 156.41 |
1472515200000 | 156.5 |
1472601600000 | 156.3 |
1472688000000 | 155.94 |
1472774400000 | 157.27 |
1473033600000 | 157.79 |
1473120000000 | 157.3 |
1473206400000 | 157.45 |
1473292800000 | 156.71 |
1473379200000 | 154.38 |
1473638400000 | 154.8 |
1473724800000 | 152.69 |
1473811200000 | 152.37 |
1473897600000 | 153.5 |
1473984000000 | 153.87 |
1474243200000 | 154.22 |
1474329600000 | 154.44 |
1474416000000 | 156.57 |
1474502400000 | 156.87 |
1474588800000 | 156.18 |
1474848000000 | 154.2 |
1474934400000 | 155.68 |
1475020800000 | 156.23 |
1475107200000 | 155.23 |
1475193600000 | 155.63 |
1475452800000 | 155.71 |
1475539200000 | 156.16 |
1475625600000 | 155.86 |
1475712000000 | 156.07 |
1475798400000 | 155.4 |
1476057600000 | 156.24 |
1476144000000 | 155.91 |
1476230400000 | 156.01 |
1476316800000 | 155.19 |
1476403200000 | 155.99 |
1476662400000 | 155.57 |
1476748800000 | 157.1 |
1476835200000 | 157.77 |
1476921600000 | 158.11 |
1477008000000 | 158.62 |
1477267200000 | 158.85 |
1477353600000 | 158.71 |
1477440000000 | 157.69 |
1477526400000 | 157.16 |
1477612800000 | 156.58 |
1477872000000 | 156.07 |
1477958400000 | 154.3 |
1478044800000 | 152.31 |
1478131200000 | 152.1 |
1478217600000 | 151.04 |
1478476800000 | 154.52 |
1478563200000 | 154.9 |
1478649600000 | 156.62 |
1478736000000 | 158.28 |
1478822400000 | 158.22 |
1479081600000 | 159.69 |
1479168000000 | 160.43 |
1479254400000 | 160.99 |
1479340800000 | 161.88 |
1479427200000 | 162.48 |
1479686400000 | 162.92 |
1479772800000 | 163.62 |
1479859200000 | 164.14 |
1479945600000 | 164.02 |
1480032000000 | 164.09 |
1480291200000 | 163.57 |
1480377600000 | 163.26 |
1480464000000 | 163.17 |
1480550400000 | 162.74 |
1480636800000 | 161.98 |
1480896000000 | 161.82 |
1480982400000 | 162.67 |
1481068800000 | 164.27 |
1481155200000 | 167.02 |
1481241600000 | 168.85 |
1481500800000 | 167.65 |
1481587200000 | 168.47 |
1481673600000 | 167.41 |
1481760000000 | 170.17 |
1481846400000 | 170.27 |
1482105600000 | 170.22 |
1482192000000 | 171.4 |
1482278400000 | 170.39 |
1482364800000 | 169.8 |
1482451200000 | 169.86 |
1482796800000 | 170.08 |
1482883200000 | 170.21 |
1482969600000 | 168.88 |
1483056000000 | 167.82 |
1483315200000 | 168.03 |
1483401600000 | 171.07 |
1483488000000 | 171.27 |
1483574400000 | 170.17 |
1483660800000 | 170.57 |
1483920000000 | 170.37 |
1484006400000 | 170.07 |
1484092800000 | 171.85 |
1484179200000 | 169.47 |
1484265600000 | 170.39 |
1484524800000 | 170.24 |
1484611200000 | 168.75 |
1484697600000 | 169 |
1484784000000 | 169.36 |
1484870400000 | 168.94 |
1485129600000 | 167.75 |
1485216000000 | 168.4 |
1485302400000 | 170.04 |
1485388800000 | 171.05 |
1485475200000 | 170.47 |
1485734400000 | 169.68 |
1485820800000 | 167.9 |
1485907200000 | 168.81 |
1485993600000 | 168.15 |
1486080000000 | 169.37 |
1486339200000 | 169.44 |
1486425600000 | 170.2 |
1486512000000 | 170.38 |
1486598400000 | 171.52 |
1486684800000 | 172.88 |
1486944000000 | 173.97 |
1487030400000 | 174.63 |
1487116800000 | 175.51 |
1487203200000 | 174.2 |
1487289600000 | 174.85 |
1487548800000 | 175.02 |
1487635200000 | 176.92 |
1487721600000 | 176.75 |
1487808000000 | 176.18 |
1487894400000 | 176.04 |
1488153600000 | 175.34 |
1488240000000 | 174.83 |
1488326400000 | 177.59 |
1488412800000 | 177.35 |
1488499200000 | 176.77 |
1488758400000 | 175.9 |
1488844800000 | 175.64 |
1488931200000 | 175.55 |
1489017600000 | 175.26 |
1489104000000 | 175.03 |
1489363200000 | 175.22 |
1489449600000 | 174.92 |
1489536000000 | 176.14 |
1489622400000 | 175.53 |
1489708800000 | 175.34 |
1489968000000 | 174.96 |
1490054400000 | 172.74 |
1490140800000 | 172.48 |
1490227200000 | 173 |
1490313600000 | 172.82 |
1490572800000 | 171.49 |
1490659200000 | 173.12 |
1490745600000 | 174.74 |
1490832000000 | 175.31 |
1490918400000 | 175.33 |
1491177600000 | 175.59 |
1491264000000 | 175.5 |
1491350400000 | 175.1 |
1491436800000 | 175.2 |
1491523200000 | 175.77 |
1491782400000 | 176.22 |
1491868800000 | 175.86 |
1491955200000 | 175.53 |
1492041600000 | 174.55 |
1492473600000 | 173.72 |
1492560000000 | 173.34 |
1492646400000 | 173.65 |
1492732800000 | 174.49 |
1492992000000 | 174.5 |
1493078400000 | 174.46 |
1493164800000 | 175.35 |
1493251200000 | 175.4 |
1493337600000 | 174.74 |
1493596800000 | 174.74 |
1493683200000 | 175.37 |
1493769600000 | 174.97 |
1493856000000 | 174.66 |
1493942400000 | 174.91 |
1494201600000 | 175.92 |
1494288000000 | 176.21 |
1494374400000 | 176.83 |
1494460800000 | 176.39 |
1494547200000 | 175.68 |
1494806400000 | 175.54 |
1494892800000 | 174.34 |
1494979200000 | 171.24 |
1495065600000 | 171.34 |
1495152000000 | 171.53 |
1495411200000 | 171.6 |
1495497600000 | 172.05 |
1495584000000 | 172.79 |
1495670400000 | 172.92 |
1495756800000 | 173.14 |
1496016000000 | 173.18 |
1496102400000 | 173.03 |
1496188800000 | 172.16 |
1496275200000 | 173.48 |
1496361600000 | 173.88 |
1496620800000 | 173.91 |
1496707200000 | 173.15 |
1496793600000 | 173.3 |
1496880000000 | 173.6 |
1496966400000 | 174.05 |
1497225600000 | 173.39 |
1497312000000 | 174.26 |
1497398400000 | 173.32 |
1497484800000 | 173.9 |
1497571200000 | 173.73 |
1497830400000 | 175.42 |
1497916800000 | 174.8 |
1498003200000 | 174.32 |
1498089600000 | 174.3 |
1498176000000 | 173.95 |
1498435200000 | 174.12 |
1498521600000 | 172.02 |
1498608000000 | 172.14 |
1498694400000 | 170.17 |
1498780800000 | 170.2 |
1499040000000 | 171.11 |
1499126400000 | 171.21 |
1499212800000 | 171.63 |
1499299200000 | 169.49 |
1499385600000 | 170 |
1499644800000 | 170.43 |
1499731200000 | 169.86 |
1499817600000 | 171.38 |
1499904000000 | 172.02 |
1499990400000 | 172.39 |
1500249600000 | 172.11 |
1500336000000 | 170.53 |
1500422400000 | 172.18 |
1500508800000 | 170.92 |
1500595200000 | 170.13 |
1500854400000 | 170.02 |
1500940800000 | 170.31 |
1501027200000 | 170.82 |
1501113600000 | 170.48 |
1501200000000 | 169.12 |
1501459200000 | 168.67 |
1501545600000 | 169.2 |
1501632000000 | 168.54 |
1501718400000 | 168.08 |
1501804800000 | 169.82 |
1502064000000 | 169.57 |
1502150400000 | 170 |
1502236800000 | 169.46 |
1502323200000 | 167.54 |
1502409600000 | 166.69 |
1502668800000 | 168.04 |
1502755200000 | 168.62 |
1502841600000 | 169.24 |
1502928000000 | 167.22 |
1503014400000 | 166.57 |
1503273600000 | 165.76 |
1503360000000 | 167.57 |
1503446400000 | 166.61 |
1503532800000 | 166.47 |
1503619200000 | 166.03 |
1503878400000 | 165.04 |
1503964800000 | 163.94 |
1504051200000 | 165.66 |
1504137600000 | 167.1 |
1504224000000 | 167.81 |
1504483200000 | 167.12 |
1504569600000 | 166.28 |
1504656000000 | 166.47 |
1504742400000 | 165.97 |
1504828800000 | 165.82 |
1505088000000 | 167.76 |
1505174400000 | 168.8 |
1505260800000 | 169.24 |
1505347200000 | 169.54 |
1505433600000 | 168.57 |
1505692800000 | 168.92 |
1505779200000 | 169.11 |
1505865600000 | 169.11 |
1505952000000 | 169.39 |
1506038400000 | 169.15 |
1506297600000 | 170.07 |
1506384000000 | 170.97 |
1506470400000 | 171.89 |
1506556800000 | 171.57 |
1506643200000 | 171.78 |
1506902400000 | 173.36 |
1506988800000 | 173.57 |
1507075200000 | 173.59 |
1507161600000 | 174.69 |
1507248000000 | 174.24 |
1507507200000 | 174.04 |
1507593600000 | 173.59 |
1507680000000 | 173.39 |
1507766400000 | 173.27 |
1507852800000 | 173.94 |
1508112000000 | 174.71 |
1508198400000 | 175.07 |
1508284800000 | 174.97 |
1508371200000 | 174.06 |
1508457600000 | 175.13 |
1508716800000 | 175.27 |
1508803200000 | 175.16 |
1508889600000 | 173.77 |
1508976000000 | 175.54 |
1509062400000 | 178.16 |
1509321600000 | 177.54 |
1509408000000 | 177.41 |
1509494400000 | 178.35 |
1509580800000 | 177.65 |
1509667200000 | 178.66 |
1509926400000 | 179.27 |
1510012800000 | 179.41 |
1510099200000 | 179.62 |
1510185600000 | 178.28 |
1510272000000 | 177.56 |
1510531200000 | 177.05 |
1510617600000 | 175.35 |
1510704000000 | 173.69 |
1510790400000 | 175.43 |
1510876800000 | 175.16 |
1511136000000 | 175.87 |
1511222400000 | 177.2 |
1511308800000 | 176.62 |
1511395200000 | 176.08 |
1511481600000 | 175.23 |
1511740800000 | 175.11 |
1511827200000 | 176.7 |
1511913600000 | 176.93 |
1512000000000 | 176.84 |
1512086400000 | 176.98 |
1512345600000 | 177.3 |
1512432000000 | 177 |
1512518400000 | 176.96 |
1512604800000 | 177.41 |
1512691200000 | 178.91 |
1512950400000 | 178.99 |
1513036800000 | 180.14 |
1513123200000 | 179.81 |
1513209600000 | 179 |
1513296000000 | 179.73 |
1513555200000 | 180.74 |
1513641600000 | 180.14 |
1513728000000 | 179.05 |
1513814400000 | 179.87 |
1513900800000 | 180.19 |
1514332800000 | 179.62 |
1514419200000 | 179.27 |
1514505600000 | 177.96 |
1514851200000 | 178.56 |
1514937600000 | 179.69 |
1515024000000 | 180.48 |
1515110400000 | 182.22 |
1515369600000 | 183.21 |
1515456000000 | 184.3 |
1515542400000 | 183.57 |
1515628800000 | 183.37 |
1515715200000 | 182.99 |
1515974400000 | 181.87 |
1516060800000 | 182.07 |
1516147200000 | 182.74 |
1516233600000 | 182.55 |
1516320000000 | 183.67 |
1516579200000 | 184.4 |
1516665600000 | 184.66 |
1516752000000 | 183.54 |
1516838400000 | 181.85 |
1516924800000 | 184.02 |
1517184000000 | 183.98 |
1517270400000 | 181.5 |
1517356800000 | 180.66 |
1517443200000 | 180.52 |
1517529600000 | 177.72 |
1517788800000 | 172.63 |
1517875200000 | 173.06 |
1517961600000 | 174.02 |
1518048000000 | 170.06 |
1518134400000 | 170.46 |
1518393600000 | 172.12 |
1518480000000 | 171.38 |
1518566400000 | 172.75 |
1518652800000 | 173.74 |
1518739200000 | 174.75 |
1518998400000 | 175.35 |
1519084800000 | 175.4 |
1519171200000 | 175.09 |
1519257600000 | 175.01 |
1519344000000 | 177.22 |
1519603200000 | 178.93 |
1519689600000 | 178.15 |
1519776000000 | 176.95 |
1519862400000 | 174.88 |
1519948800000 | 172.92 |
1520208000000 | 173.99 |
1520294400000 | 174.03 |
1520380800000 | 173.87 |
1520467200000 | 175.64 |
1520553600000 | 177.7 |
1520812800000 | 178.26 |
1520899200000 | 176.35 |
1520985600000 | 176.05 |
1521072000000 | 176.5 |
1521158400000 | 177.17 |
1521417600000 | 174.56 |
1521504000000 | 175.43 |
1521590400000 | 175.34 |
1521676800000 | 171.88 |
1521763200000 | 168.04 |
1522022400000 | 169.52 |
1522108800000 | 169.15 |
1522195200000 | 168.94 |
1522281600000 | 171.08 |
1522713600000 | 169.97 |
1522800000000 | 170.6 |
1522886400000 | 173.18 |
1522972800000 | 170.49 |
1523232000000 | 170.56 |
1523318400000 | 172.45 |
1523404800000 | 171.35 |
1523491200000 | 172.97 |
1523577600000 | 172.71 |
1523836800000 | 173.02 |
1523923200000 | 174.67 |
1524009600000 | 174.94 |
1524096000000 | 174.56 |
1524182400000 | 174.41 |
1524441600000 | 174.99 |
1524528000000 | 173.86 |
1524614400000 | 173.96 |
1524700800000 | 176.16 |
1524787200000 | 176.69 |
1525046400000 | 176.21 |
1525132800000 | 177.38 |
1525219200000 | 177.29 |
1525305600000 | 176.94 |
1525392000000 | 178.75 |
1525651200000 | 179.64 |
1525737600000 | 180.45 |
1525824000000 | 181.65 |
1525910400000 | 182.43 |
1525996800000 | 182.28 |
1526256000000 | 182.29 |
1526342400000 | 182.49 |
1526428800000 | 183.92 |
1526515200000 | 184.11 |
1526601600000 | 184.04 |
1526860800000 | 185.1 |
1526947200000 | 184.65 |
1527033600000 | 185.12 |
1527120000000 | 184.37 |
1527206400000 | 184.87 |
1527465600000 | 185.05 |
1527552000000 | 183.87 |
1527638400000 | 184.43 |
1527724800000 | 182.87 |
1527811200000 | 184.45 |
1528070400000 | 185.14 |
1528156800000 | 185.38 |
1528243200000 | 185.18 |
1528329600000 | 184.53 |
1528416000000 | 185.42 |
1528675200000 | 185.42 |
1528761600000 | 185.86 |
1528848000000 | 185.64 |
1528934400000 | 187.71 |
1529020800000 | 187.47 |
1529280000000 | 186.76 |
1529366400000 | 186.21 |
1529452800000 | 186.55 |
1529539200000 | 185.08 |
1529625600000 | 185.33 |
1529884800000 | 181.91 |
1529971200000 | 182.51 |
1530057600000 | 182.47 |
1530144000000 | 182.92 |
1530230400000 | 182.25 |
1530489600000 | 182.53 |
1530576000000 | 181.84 |
1530662400000 | 181.88 |
1530748800000 | 182.14 |
1530835200000 | 182.83 |
1531094400000 | 184.42 |
1531180800000 | 185.35 |
1531267200000 | 183.68 |
1531353600000 | 185.46 |
1531440000000 | 186.15 |
1531699200000 | 185.4 |
1531785600000 | 186.24 |
1531872000000 | 187.21 |
1531958400000 | 187.03 |
1532044800000 | 185.9 |
1532304000000 | 185.93 |
1532390400000 | 186.88 |
1532476800000 | 188.4 |
1532563200000 | 188.59 |
1532649600000 | 188.19 |
1532908800000 | 186.53 |
1532995200000 | 187.02 |
1533081600000 | 187.25 |
1533168000000 | 188 |
1533254400000 | 188.99 |
1533513600000 | 189.63 |
1533600000000 | 189.96 |
1533686400000 | 189.78 |
1533772800000 | 190.11 |
1533859200000 | 190.29 |
1534118400000 | 189.36 |
1534204800000 | 191 |
1534291200000 | 190.01 |
1534377600000 | 189.91 |
1534464000000 | 190.19 |
1534723200000 | 190.42 |
1534809600000 | 189.66 |
1534896000000 | 188.88 |
1534982400000 | 188.66 |
1535068800000 | 188.98 |
1535328000000 | 189.96 |
1535414400000 | 189.55 |
1535500800000 | 190.61 |
1535587200000 | 190.41 |
1535673600000 | 190.35 |
1535932800000 | 190.25 |
1536019200000 | 190.44 |
1536105600000 | 188.22 |
1536192000000 | 187.27 |
1536278400000 | 187.42 |
1536537600000 | 187.55 |
1536624000000 | 188.32 |
1536710400000 | 188.04 |
1536796800000 | 188.16 |
1536883200000 | 188.67 |
1537142400000 | 187.73 |
1537228800000 | 188.62 |
1537315200000 | 189.69 |
1537401600000 | 189.95 |
1537488000000 | 190.19 |
1537747200000 | 189.25 |
1537833600000 | 189.51 |
1537920000000 | 189.75 |
1538006400000 | 190.72 |
1538092800000 | 191.22 |
1538352000000 | 192.06 |
1538438400000 | 192 |
1538524800000 | 192.23 |
1538611200000 | 190.81 |
1538697600000 | 189.63 |
1538956800000 | 189.39 |
1539043200000 | 188.94 |
1539129600000 | 183.61 |
1539216000000 | 179.31 |
1539302400000 | 181.01 |
1539561600000 | 179.67 |
1539648000000 | 182.97 |
1539734400000 | 183.68 |
1539820800000 | 182.03 |
1539907200000 | 181.6 |
1540166400000 | 181.3 |
1540252800000 | 179.56 |
1540339200000 | 176.43 |
1540425600000 | 178.13 |
1540512000000 | 176.16 |
1540771200000 | 175.38 |
1540857600000 | 177.63 |
1540944000000 | 180.56 |
1541030400000 | 181.2 |
1541116800000 | 181.28 |
1541376000000 | 181.03 |
1541462400000 | 181.63 |
1541548800000 | 183.84 |
1541635200000 | 184.46 |
1541721600000 | 183.87 |
1541980800000 | 182.45 |
1542067200000 | 181.76 |
1542153600000 | 180.31 |
1542240000000 | 181.16 |
1542326400000 | 180.41 |
1542585600000 | 177.47 |
1542672000000 | 175.15 |
1542758400000 | 176.29 |
1542844800000 | 176.08 |
1542931200000 | 176.31 |
1543190400000 | 178.56 |
1543276800000 | 179.41 |
1543363200000 | 182.28 |
1543449600000 | 180.95 |
1543536000000 | 182.53 |
1543795200000 | 184.44 |
1543881600000 | 179.97 |
1543968000000 | 179.34 |
1544054400000 | 177.02 |
1544140800000 | 174.57 |
1544400000000 | 173.53 |
1544486400000 | 174.46 |
1544572800000 | 175.83 |
1544659200000 | 175.98 |
1544745600000 | 174.01 |
1545004800000 | 171.03 |
1545091200000 | 170.05 |
1545177600000 | 167.95 |
1545264000000 | 165.22 |
1545350400000 | 162.82 |
1545609600000 | 160.22 |
1545868800000 | 165.47 |
1545955200000 | 165.78 |
1546214400000 | 167 |
1546387200000 | 167.87 |
1546473600000 | 164.92 |
1546560000000 | 169.08 |
1546819200000 | 169.98 |
1546905600000 | 171.62 |
1546992000000 | 172.04 |
1547078400000 | 172.37 |
1547164800000 | 173.01 |
1547424000000 | 172.41 |
1547510400000 | 174.29 |
1547596800000 | 175.17 |
1547683200000 | 176.12 |
1547769600000 | 178.53 |
1548028800000 | 178.57 |
1548115200000 | 176.82 |
1548201600000 | 176.51 |
1548288000000 | 177.26 |
1548374400000 | 178.3 |
1548633600000 | 176.54 |
1548720000000 | 176.78 |
1548806400000 | 178.4 |
1548892800000 | 179.21 |
1548979200000 | 179.37 |
1549238400000 | 180.68 |
1549324800000 | 182.18 |
1549411200000 | 182.35 |
1549497600000 | 180.82 |
1549584000000 | 180.56 |
1549843200000 | 181.48 |
1549929600000 | 183.2 |
1550016000000 | 184.16 |
1550102400000 | 183.93 |
1550188800000 | 185.77 |
1550448000000 | 185.71 |
1550534400000 | 185.53 |
1550620800000 | 185.89 |
1550707200000 | 185.41 |
1550793600000 | 186.36 |
1551052800000 | 186.72 |
1551139200000 | 186.58 |
1551225600000 | 186.16 |
1551312000000 | 185.44 |
1551398400000 | 186.37 |
1551657600000 | 186.96 |
1551744000000 | 186.92 |
1551830400000 | 185.89 |
1551916800000 | 185.66 |
1552003200000 | 184.58 |
1552262400000 | 186.95 |
1552348800000 | 186.99 |
1552435200000 | 187.52 |
1552521600000 | 187.71 |
1552608000000 | 188.47 |
1552867200000 | 189.11 |
1552953600000 | 189.27 |
1553040000000 | 188.4 |
1553126400000 | 189.67 |
1553212800000 | 188.05 |
1553472000000 | 186.59 |
1553558400000 | 188.75 |
1553644800000 | 188.47 |
1553731200000 | 188.83 |
1553817600000 | 190.1 |
1554076800000 | 192.47 |
1554163200000 | 193.06 |
1554249600000 | 193.62 |
1554336000000 | 193.69 |
1554422400000 | 194.23 |
1554681600000 | 193.89 |
1554768000000 | 192.85 |
1554854400000 | 193.76 |
1554940800000 | 193.27 |
1555027200000 | 193.58 |
1555286400000 | 193.88 |
1555372800000 | 194.2 |
1555459200000 | 193.97 |
1555545600000 | 194.91 |
1555977600000 | 196.77 |
1556064000000 | 196.36 |
1556150400000 | 197.11 |
1556236800000 | 197.48 |
1556496000000 | 197.58 |
1556582400000 | 197.2 |
1556668800000 | 195.91 |
1556755200000 | 196.11 |
1556841600000 | 197.52 |
1557100800000 | 196.4 |
1557187200000 | 193.74 |
1557273600000 | 193.17 |
1557360000000 | 191.46 |
1557446400000 | 191.79 |
1557705600000 | 188.17 |
1557792000000 | 189.85 |
1557878400000 | 191.02 |
1557964800000 | 192.91 |
1558051200000 | 192.36 |
1558310400000 | 191.13 |
1558396800000 | 192.02 |
1558483200000 | 191.94 |
1558569600000 | 189.74 |
1558656000000 | 189.54 |
1558915200000 | 189.86 |
1559001600000 | 189.27 |
1559088000000 | 188.06 |
1559174400000 | 188.52 |
1559260800000 | 186.39 |
1559520000000 | 185.21 |
1559606400000 | 187.63 |
1559692800000 | 188.85 |
1559779200000 | 189.2 |
1559865600000 | 190.39 |
1560124800000 | 191.65 |
1560211200000 | 192.16 |
1560297600000 | 191.56 |
1560384000000 | 192.53 |
1560470400000 | 192.78 |
1560729600000 | 192.73 |
1560816000000 | 195.18 |
1560902400000 | 195.75 |
1560988800000 | 196.39 |
1561075200000 | 195.36 |
1561334400000 | 194.21 |
1561420800000 | 192.98 |
1561507200000 | 192.7 |
1561593600000 | 193.67 |
1561680000000 | 194.42 |
1561939200000 | 196.9 |
1562025600000 | 197.93 |
1562112000000 | 199.44 |
1562198400000 | 199.63 |
1562284800000 | 199.78 |
1562544000000 | 198.88 |
1562630400000 | 198.89 |
1562716800000 | 198.82 |
1562803200000 | 199.24 |
1562889600000 | 199.98 |
1563148800000 | 200.01 |
1563235200000 | 200.16 |
1563321600000 | 199.22 |
1563408000000 | 199.15 |
1563494400000 | 198.83 |
1563753600000 | 199.15 |
1563840000000 | 201.54 |
1563926400000 | 202.47 |
1564012800000 | 201.18 |
1564099200000 | 202.39 |
1564358400000 | 201.95 |
1564444800000 | 201.04 |
1564531200000 | 199.73 |
1564617600000 | 199.84 |
1564704000000 | 196.76 |
1564963200000 | 190.47 |
1565049600000 | 191.41 |
1565136000000 | 191.49 |
1565222400000 | 194.69 |
1565308800000 | 193.66 |
1565568000000 | 191.74 |
1565654400000 | 193.75 |
1565740800000 | 190.14 |
1565827200000 | 190.38 |
1565913600000 | 192.82 |
1566172800000 | 195.12 |
1566259200000 | 194.23 |
1566345600000 | 195.56 |
1566432000000 | 195.38 |
1566518400000 | 191.64 |
1566777600000 | 192.43 |
1566864000000 | 192.75 |
1566950400000 | 193.78 |
1567036800000 | 195.86 |
1567123200000 | 197.38 |
1567382400000 | 197.97 |
1567468800000 | 197.15 |
1567555200000 | 198.06 |
1567641600000 | 200.19 |
1567728000000 | 200.59 |
1567987200000 | 200.38 |
1568073600000 | 200.57 |
1568160000000 | 202.67 |
1568246400000 | 202.8 |
1568332800000 | 202.33 |
1568592000000 | 202.97 |
1568678400000 | 202.57 |
1568764800000 | 202.27 |
1568851200000 | 202.73 |
1568937600000 | 202.92 |
1569196800000 | 202.8 |
1569283200000 | 201.69 |
1569369600000 | 202.46 |
1569456000000 | 202.7 |
1569542400000 | 201.8 |
1569801600000 | 203.02 |
1569888000000 | 200.79 |
1569974400000 | 196.84 |
1570060800000 | 197.02 |
1570147200000 | 199.15 |
1570406400000 | 198.73 |
1570492800000 | 196.96 |
1570579200000 | 197.79 |
1570665600000 | 198.38 |
1570752000000 | 200.8 |
1571011200000 | 200.66 |
1571097600000 | 202.53 |
1571184000000 | 202.12 |
1571270400000 | 201.5 |
1571356800000 | 200.63 |
1571616000000 | 201.81 |
1571702400000 | 201.46 |
1571788800000 | 202.05 |
1571875200000 | 202.98 |
1571961600000 | 203.96 |
1572220800000 | 204.78 |
1572307200000 | 204.48 |
1572393600000 | 204.74 |
1572480000000 | 203.86 |
1572566400000 | 205.26 |
1572825600000 | 206.38 |
1572912000000 | 207.64 |
1572998400000 | 207.79 |
1573084800000 | 208.93 |
1573171200000 | 209.53 |
1573430400000 | 209.07 |
1573516800000 | 209.82 |
1573603200000 | 209.69 |
1573689600000 | 209.51 |
1573776000000 | 210.14 |
1574035200000 | 209.94 |
1574121600000 | 209.98 |
1574208000000 | 209.26 |
1574294400000 | 208.62 |
1574380800000 | 209.71 |
1574640000000 | 211.78 |
1574726400000 | 212.17 |
1574812800000 | 213.19 |
1574899200000 | 212.95 |
1574985600000 | 211.67 |
1575244800000 | 209.46 |
1575331200000 | 208.04 |
1575417600000 | 209.04 |
1575504000000 | 209.2 |
1575590400000 | 211.65 |
1575849600000 | 210.94 |
1575936000000 | 210.31 |
1576022400000 | 210.82 |
1576108800000 | 211.55 |
1576195200000 | 212.29 |
1576454400000 | 213.93 |
1576540800000 | 213.45 |
1576627200000 | 213.66 |
1576713600000 | 214.49 |
1576800000000 | 215.98 |
1577059200000 | 215.99 |
1577145600000 | 216.1 |
1577404800000 | 215.95 |
1577664000000 | 214.11 |
1577750400000 | 214.16 |
1577923200000 | 216.3 |
1578009600000 | 215.71 |
1578268800000 | 215.23 |
1578355200000 | 216.05 |
1578441600000 | 216.84 |
1578528000000 | 218.4 |
1578614400000 | 218.03 |
1578873600000 | 218.53 |
1578960000000 | 218.87 |
1579046400000 | 218.5 |
1579132800000 | 219.92 |
1579219200000 | 221.68 |
1579478400000 | 221.89 |
1579564800000 | 221.06 |
1579651200000 | 221.67 |
1579737600000 | 221.75 |
1579824000000 | 221.17 |
1580083200000 | 217.67 |
1580169600000 | 219.4 |
1580256000000 | 219.47 |
1580342400000 | 218.49 |
1580428800000 | 214.99 |
1580688000000 | 216.29 |
1580774400000 | 219.85 |
1580860800000 | 222.52 |
1580947200000 | 224.14 |
1581033600000 | 223.37 |
1581292800000 | 224.91 |
1581379200000 | 225.84 |
1581465600000 | 227.66 |
1581552000000 | 228.18 |
1581638400000 | 228.35 |
1581897600000 | 228.56 |
1581984000000 | 227.81 |
1582070400000 | 229.47 |
1582156800000 | 228.09 |
1582243200000 | 225.34 |
1582502400000 | 218.51 |
1582588800000 | 212.63 |
1582675200000 | 211.58 |
1582761600000 | 201.84 |
1582848000000 | 198.59 |
1583107200000 | 202.26 |
1583193600000 | 198.63 |
1583280000000 | 204.71 |
1583366400000 | 199.55 |
1583452800000 | 193.46 |
1583712000000 | 178.07 |
1583798400000 | 184.1699 |
1583884800000 | 178.44 |
1583971200000 | 163.82 |
1584057600000 | 173.05 |
1584316800000 | 155.98 |
1584403200000 | 164.36 |
1584489600000 | 158.21 |
1584576000000 | 161.58 |
1584662400000 | 158.18 |
1584921600000 | 152.91 |
1585008000000 | 165.43 |
1585094400000 | 168.96 |
1585180800000 | 173.94 |
1585267200000 | 169.22 |
1585526400000 | 173.56 |
1585612800000 | 172.87 |
1585699200000 | 167.11 |
1585785600000 | 169.8 |
1585872000000 | 168.34 |
1586131200000 | 178.29 |
1586217600000 | 178.24 |
1586304000000 | 182.54 |
1586390400000 | 183.94 |
1586822400000 | 187.1399 |
1586908800000 | 183.99 |
1586995200000 | 185.41 |
1587081600000 | 189.58 |
1587340800000 | 187.77 |
1587427200000 | 182.28 |
1587513600000 | 186.15 |
1587600000000 | 186.81 |
1587686400000 | 188.3 |
1587945600000 | 191.18 |
1588032000000 | 191.32 |
1588118400000 | 195.41 |
1588204800000 | 192.25 |
1588291200000 | 186.9199 |
1588550400000 | 187.78 |
1588636800000 | 191.11 |
1588723200000 | 191.2 |
1588809600000 | 193.3899 |
1588896000000 | 195.05 |
1589155200000 | 195.93 |
1589241600000 | 192.63 |
1589328000000 | 190.04 |
1589414400000 | 190.4199 |
1589500800000 | 191.25 |
1589760000000 | 196.05 |
1589846400000 | 194.05 |
1589932800000 | 196.2 |
1590019200000 | 195.31 |
1590105600000 | 196.01 |
1590364800000 | 197.02 |
1590451200000 | 198.3 |
1590537600000 | 200.33 |
1590624000000 | 200.02 |
1590710400000 | 198.88 |
1590969600000 | 200.15 |
1591056000000 | 201.51 |
1591142400000 | 204.01 |
1591228800000 | 201.5 |
1591315200000 | 206.37 |
1591574400000 | 208.35 |
1591660800000 | 206.49 |
1591747200000 | 205.94 |
1591833600000 | 195.4199 |
1591920000000 | 198.5 |
1592179200000 | 198.45 |
1592265600000 | 203.6699 |
1592352000000 | 203.93 |
1592438400000 | 203.8 |
1592524800000 | 203.98 |
1592784000000 | 203.6 |
1592870400000 | 203.93 |
1592956800000 | 199.94 |
1593043200000 | 202.22 |
1593129600000 | 199.37 |
1593388800000 | 200 |
1593475200000 | 202.69 |
1593561600000 | 203.05 |
1593648000000 | 205.13 |
1593734400000 | 204.81 |
1593993600000 | 207.03 |
1594080000000 | 205.72 |
1594166400000 | 205.8 |
1594252800000 | 205.54 |
1594339200000 | 206.58 |
1594598400000 | 205.12 |
1594684800000 | 205.91 |
1594771200000 | 208.18 |
1594857600000 | 206.87 |
1594944000000 | 207.4199 |
1595203200000 | 209.08 |
1595289600000 | 208.91 |
1595376000000 | 207.49 |
1595462400000 | 205.7 |
1595548800000 | 203.69 |
1595808000000 | 203.02 |
1595894400000 | 202.73 |
1595980800000 | 203.66 |
1596067200000 | 201.9199 |
1596153600000 | 201.52 |
1596412800000 | 204.88 |
1596499200000 | 205.74 |
1596585600000 | 205.22 |
1596672000000 | 206.24 |
1596758400000 | 206.63 |
1597017600000 | 207.27 |
1597104000000 | 207.26 |
1597190400000 | 209.43 |
1597276800000 | 208.87 |
1597363200000 | 208.49 |
1597622400000 | 208.77 |
1597708800000 | 208.37 |
1597795200000 | 208.31 |
1597881600000 | 208.9199 |
1597968000000 | 210.28 |
1598227200000 | 211.75 |
1598313600000 | 212.18 |
1598400000000 | 214.53 |
1598486400000 | 214.68 |
1598572800000 | 213.97 |
1598832000000 | 212.86 |
1598918400000 | 213.86 |
1599004800000 | 218.2 |
1599091200000 | 212.3 |
1599177600000 | 210.59 |
1599436800000 | 210.86 |
1599523200000 | 206.8 |
1599609600000 | 209.89 |
1599696000000 | 206.72 |
1599782400000 | 207.38 |
1600041600000 | 209.16 |
1600128000000 | 210.55 |
1600214400000 | 210.57 |
1600300800000 | 209.19 |
1600387200000 | 207.06 |
1600646400000 | 205.85 |
1600732800000 | 207.74 |
1600819200000 | 205.1 |
1600905600000 | 205.04 |
1600992000000 | 207.78 |
1601251200000 | 210.95 |
1601337600000 | 208.9 |
1601424000000 | 209.59 |
1601510400000 | 210.62 |
1601596800000 | 209.29 |
1601856000000 | 211.55 |
1601942400000 | 209.8 |
1602028800000 | 212.6 |
1602115200000 | 214.3 |
1602201600000 | 214.98 |
1602460800000 | 217.68 |
1602547200000 | 217.93 |
1602633600000 | 216.67 |
1602720000000 | 216.07 |
1602806400000 | 215.95 |
1603065600000 | 213.03 |
1603152000000 | 212.5 |
1603238400000 | 211.34 |
1603324800000 | 212.22 |
1603411200000 | 212.88 |
1603670400000 | 209.6699 |
1603756800000 | 208.81 |
1603843200000 | 203.83 |
1603929600000 | 206.4199 |
1604016000000 | 204.01 |
1604275200000 | 206.68 |
1604361600000 | 209.21 |
1604448000000 | 214.12 |
1604534400000 | 216.61 |
1604620800000 | 216.14 |
1604880000000 | 219.26 |
1604966400000 | 219.41 |
1605052800000 | 222.64 |
1605139200000 | 220.16 |
1605225600000 | 221.5 |
1605484800000 | 223.9 |
1605571200000 | 222.97 |
1605657600000 | 221.81 |
1605744000000 | 222.75 |
1605830400000 | 222.09 |
1606089600000 | 223.27 |
1606176000000 | 225.62 |
1606262400000 | 225.4 |
1606348800000 | 225.47 |
1606435200000 | 225.73 |
1606694400000 | 224.05 |
1606780800000 | 224.92 |
1606867200000 | 224.36 |
1606953600000 | 223.47 |
1607040000000 | 225.35 |
1607299200000 | 225.17 |
1607385600000 | 226.03 |
1607472000000 | 225.44 |
1607558400000 | 224.63 |
1607644800000 | 224.47 |
1607904000000 | 224.17 |
1607990400000 | 225.66 |
1608076800000 | 226.18 |
1608163200000 | 226.91 |
1608249600000 | 226.39 |
1608508800000 | 225.03 |
1608595200000 | 225.73 |
1608681600000 | 226.08 |
1608768000000 | 226.82 |
1609113600000 | 227.63 |
1609200000000 | 227.8 |
1609286400000 | 227.01 |
1609372800000 | 228.42 |
1609718400000 | 226.27 |
1609804800000 | 227.32 |
1609891200000 | 228.24 |
1609977600000 | 231.7 |
1610064000000 | 233.54 |
1610323200000 | 233.58 |
1610409600000 | 233.87 |
1610496000000 | 234.27 |
1610582400000 | 234.54 |
1610668800000 | 233.32 |
1610928000000 | 233.57 |
1611014400000 | 234.17 |
1611100800000 | 237.11 |
1611187200000 | 236.73 |
1611273600000 | 235.44 |
1611532800000 | 236.27 |
1611619200000 | 235.34 |
1611705600000 | 231.79 |
1611792000000 | 232.44 |
1611878400000 | 227.83 |
1612137600000 | 232.25 |
1612224000000 | 236.3 |
1612310400000 | 236.93 |
1612396800000 | 239.19 |
1612483200000 | 239.65 |
1612742400000 | 241.28 |
1612828800000 | 240.52 |
1612915200000 | 240.04 |
1613001600000 | 240.69 |
1613088000000 | 241.96 |
1613347200000 | 242.69 |
1613433600000 | 242.85 |
1613520000000 | 243.36 |
1613606400000 | 241.36 |
1613692800000 | 240.66 |
1613952000000 | 238.8 |
1614038400000 | 238.36 |
1614124800000 | 239.95 |
1614211200000 | 234.55 |
1614297600000 | 233.35 |
1614556800000 | 239.91 |
1614643200000 | 238.25 |
1614729600000 | 235.72 |
1614816000000 | 233.16 |
1614902400000 | 237.33 |
1615161600000 | 237.67 |
1615248000000 | 240.75 |
1615334400000 | 241.52 |
1615420800000 | 243.04 |
1615507200000 | 243.49 |
1615766400000 | 245.16 |
1615852800000 | 245.91 |
1615939200000 | 245.96 |
1616025600000 | 243.47 |
1616112000000 | 243.26 |
1616371200000 | 244.03 |
1616457600000 | 243.29 |
1616544000000 | 242.06 |
1616630400000 | 243.78 |
1616716800000 | 246.96 |
1616976000000 | 247.17 |
1617062400000 | 247.45 |
1617148800000 | 247.53 |
1617235200000 | 249.98 |
1617667200000 | 251.39 |
1617753600000 | 250.49 |
1617840000000 | 251.88 |
1617926400000 | 253.28 |
1618185600000 | 252.62 |
1618272000000 | 253.39 |
1618358400000 | 251.99 |
1618444800000 | 254.35 |
1618531200000 | 255.08 |
1618790400000 | 253.45 |
1618876800000 | 250.26 |
1618963200000 | 252.05 |
1619049600000 | 251.65 |
1619136000000 | 253 |
1619395200000 | 253.3 |
1619481600000 | 252.93 |
1619568000000 | 252.72 |
1619654400000 | 252.97 |
1619740800000 | 252.37 |
1620000000000 | 252.32 |
1620086400000 | 250.78 |
1620172800000 | 252.24 |
1620259200000 | 252.58 |
1620345600000 | 253.24 |
1620604800000 | 251.24 |
1620691200000 | 248.4 |
1620777600000 | 245.74 |
1620864000000 | 246.8 |
1620950400000 | 249.65 |
1621209600000 | 249.03 |
1621296000000 | 247.32 |
1621382400000 | 245.83 |
1621468800000 | 248.53 |
1621555200000 | 249.16 |
1621814400000 | 250.58 |
1621900800000 | 250.16 |
1621987200000 | 251.06 |
1622073600000 | 251.42 |
1622160000000 | 252.67 |
1622419200000 | 251.48 |
1622505600000 | 251.62 |
1622592000000 | 252.75 |
1622678400000 | 252.99 |
1622764800000 | 254.61 |
1623024000000 | 254.49 |
1623110400000 | 254.63 |
1623196800000 | 254.18 |
1623283200000 | 255.42 |
1623369600000 | 257.16 |
1623628800000 | 257.56 |
1623715200000 | 257.24 |
1623801600000 | 256.75 |
1623888000000 | 259.5899 |
1623974400000 | 257.99 |
1624233600000 | 258.9 |
1624320000000 | 261.04 |
1624406400000 | 259.77 |
1624492800000 | 261.55 |
1624579200000 | 261.97 |
1624838400000 | 262.67 |
1624924800000 | 263.22 |
1625011200000 | 263.44 |
1625097600000 | 264.06 |
1625184000000 | 266.2 |
1625443200000 | 266.15 |
1625529600000 | 266.29 |
1625616000000 | 267.5299 |
1625702400000 | 263.91 |
1625788800000 | 266.32 |
1626048000000 | 267.66 |
1626134400000 | 268 |
1626220800000 | 267.88 |
1626307200000 | 266.4 |
1626393600000 | 264.95 |
1626652800000 | 260.95 |
1626739200000 | 264.32 |
1626825600000 | 266.45 |
1626912000000 | 267.39 |
1626998400000 | 270.26 |
1627257600000 | 269.85 |
1627344000000 | 268.29 |
1627430400000 | 268.89 |
1627516800000 | 268.71 |
1627603200000 | 267.49 |
1627862400000 | 267.83 |
1627948800000 | 269.6 |
1628035200000 | 269.49 |
1628121600000 | 271.04 |
1628208000000 | 272.32 |
1628467200000 | 272.61 |
1628553600000 | 273.3 |
1628640000000 | 273.68 |
1628726400000 | 274.45 |
1628812800000 | 273.9 |
1629072000000 | 273.58 |
1629158400000 | 273.27 |
1629244800000 | 271.58 |
1629331200000 | 270.89 |
1629417600000 | 272.27 |
1629676800000 | 273.92 |
1629763200000 | 274.36 |
1629849600000 | 274.86 |
1629936000000 | 273.45 |
1630022400000 | 274.73 |
1630281600000 | 275.71 |
1630368000000 | 275.18 |
1630454400000 | 275.01 |
1630540800000 | 275.56 |
1630627200000 | 275.66 |
1630886400000 | 276.71 |
1630972800000 | 276.25 |
1631059200000 | 275.86 |
1631145600000 | 274.77 |
1631232000000 | 273.35 |
1631491200000 | 274.1 |
1631577600000 | 273.14 |
1631664000000 | 274.02 |
1631750400000 | 275.01 |
1631836800000 | 273.49 |
1632096000000 | 269.27 |
1632182400000 | 269.57 |
1632268800000 | 271.41 |
1632355200000 | 273.88 |
1632441600000 | 274.42 |
1632700800000 | 273.92 |
1632787200000 | 268.97 |
1632873600000 | 269.74 |
1632960000000 | 268.5899 |
1633046400000 | 269.63 |
1633305600000 | 266.17 |
1633392000000 | 268.85 |
1633478400000 | 269.82 |
1633564800000 | 272.17 |
1633651200000 | 271.55 |
1633910400000 | 270.56 |
1633996800000 | 270.48 |
1634083200000 | 271.17 |
1634169600000 | 274.9 |
1634256000000 | 276.8 |
1634515200000 | 277.32 |
1634601600000 | 278.3 |
1634688000000 | 279.18 |
1634774400000 | 279.6 |
1634860800000 | 279.57 |
1635120000000 | 281.24 |
1635206400000 | 282.47 |
1635292800000 | 280.92 |
1635379200000 | 281.47 |
1635465600000 | 283.63 |
1635724800000 | 284.79 |
1635811200000 | 285.43 |
1635897600000 | 286.76 |
1635984000000 | 288.98 |
1636070400000 | 289.2 |
1636329600000 | 288.94 |
1636416000000 | 288.15 |
1636502400000 | 287.3 |
1636588800000 | 288.63 |
1636675200000 | 291.35 |
1636934400000 | 292.14 |
1637020800000 | 294.5899 |
1637107200000 | 294.62 |
1637193600000 | 294.05 |
1637280000000 | 294.42 |
1637539200000 | 294.3399 |
1637625600000 | 293.29 |
1637712000000 | 295.1 |
1637798400000 | 295.18 |
1637884800000 | 286.25 |
1638144000000 | 289.43 |
1638230400000 | 284.93 |
1638316800000 | 281.79 |
1638403200000 | 284.04 |
1638489600000 | 282.67 |
1638748800000 | 285.44 |
1638835200000 | 292.32 |
1638921600000 | 291.29 |
1639008000000 | 290.3399 |
1639094400000 | 291.17 |
1639353600000 | 289.49 |
1639440000000 | 287.33 |
1639526400000 | 291.15 |
1639612800000 | 289.14 |
1639699200000 | 287.57 |
1639958400000 | 283.49 |
1640044800000 | 288.95 |
1640131200000 | 290.26 |
1640217600000 | 292.72 |
1640304000000 | 292.2799 |
1640563200000 | 295.3 |
1640649600000 | 296.01 |
1640736000000 | 295.07 |
1640822400000 | 294.98 |
1640908800000 | 293.4 |
1641168000000 | 296.21 |
1641254400000 | 296.2 |
1641340800000 | 291.48 |
1641427200000 | 290.63 |
1641513600000 | 288.46 |
1641772800000 | 288.0299 |
1641859200000 | 289.95 |
1641945600000 | 289.89 |
1642032000000 | 285.82 |
1642118400000 | 285.42 |
1642377600000 | 286.44 |
1642464000000 | 283.23 |
1642550400000 | 280.79 |
1642636800000 | 279.39 |
1642723200000 | 274.12 |
1642982400000 | 273.1 |
1643068800000 | 271.11 |
1643155200000 | 271.32 |
1643241600000 | 272.05 |
1643328000000 | 276.23 |
1643587200000 | 280.18 |
1643673600000 | 281.77 |
1643760000000 | 282.89 |
1643846400000 | 274.2799 |
1643932800000 | 274.54 |
1644192000000 | 274.33 |
1644278400000 | 276.4 |
1644364800000 | 280.65 |
1644451200000 | 276.49 |
1644537600000 | 273.48 |
1644796800000 | 273.13 |
1644883200000 | 275.95 |
1644969600000 | 276.27 |
1645056000000 | 271.56 |
1645142400000 | 269.86 |
1645401600000 | 269.22 |
1645488000000 | 266.8 |
1645574400000 | 263.44 |
1645660800000 | 267.81 |
1645747200000 | 271.37 |
1646006400000 | 271.4 |
1646092800000 | 269.36 |
1646179200000 | 274.11 |
1646265600000 | 272.12 |
1646352000000 | 271.02 |
1646611200000 | 264.65 |
1646697600000 | 262.47 |
1646784000000 | 266.43 |
1646870400000 | 266.22 |
1646956800000 | 264.55 |
1647216000000 | 263.0299 |
1647302400000 | 266.68 |
1647388800000 | 273.19 |
1647475200000 | 274.69 |
1647561600000 | 279.05 |
1647820800000 | 278.7799 |
1647907200000 | 282.21 |
1647993600000 | 280.27 |
1648080000000 | 282.61 |
1648166400000 | 283.73 |
1648425600000 | 285.42 |
1648512000000 | 286.7799 |
1648598400000 | 283.82 |
1648684800000 | 280.7799 |
1648771200000 | 283.25 |
1649030400000 | 286.66 |
1649116800000 | 285.12 |
1649203200000 | 281.76 |
1649289600000 | 282.05 |
1649376000000 | 282.91 |
1649635200000 | 278.47 |
1649721600000 | 277.83 |
1649808000000 | 280.91 |
1649894400000 | 280.5299 |
1650326400000 | 282.32 |
1650412800000 | 281.29 |
1650499200000 | 278.7 |
1650585600000 | 273.14 |
1650844800000 | 274.25 |
1650931200000 | 269.38 |
1651017600000 | 272.54 |
1651104000000 | 277.77 |
1651190400000 | 270.79 |
1651449600000 | 271.42 |
1651536000000 | 272.27 |
1651622400000 | 276.93 |
1651708800000 | 269.65 |
1651795200000 | 266.0299 |
1652054400000 | 258.35 |
1652140800000 | 258.63 |
1652227200000 | 256.08 |
1652313600000 | 258.17 |
1652400000000 | 264.76 |
1652659200000 | 263.76 |
1652745600000 | 265.52 |
1652832000000 | 258.26 |
1652918400000 | 255.22 |
1653004800000 | 256.51 |
1653264000000 | 258.26 |
1653350400000 | 254.66 |
1653436800000 | 257.62 |
1653523200000 | 260.89 |
1653609600000 | 266.69 |
1653868800000 | 266.2799 |
1653955200000 | 265.62 |
1654041600000 | 264.69 |
1654128000000 | 267.51 |
1654214400000 | 264.08 |
1654473600000 | 265.0899 |
1654560000000 | 266.79 |
1654646400000 | 264.32 |
1654732800000 | 260.52 |
1654819200000 | 255.53 |
1655078400000 | 248.81 |
1655164800000 | 247.2 |
1655251200000 | 250.15 |
1655337600000 | 241.9 |
1655424000000 | 242.24 |
1655683200000 | 241.3 |
1655769600000 | 245.26 |
1655856000000 | 243.96 |
1655942400000 | 246.63 |
1656028800000 | 252.96 |
1656288000000 | 252.21 |
1656374400000 | 250.41 |
1656460800000 | 250.24 |
1656547200000 | 247.96 |
1656633600000 | 250.59 |
1656892800000 | 250.65 |
1656979200000 | 253.88 |
1657065600000 | 255.76 |
1657152000000 | 260.48 |
1657238400000 | 260.6 |
1657497600000 | 259.69 |
1657584000000 | 258.6 |
1657670400000 | 256.3 |
1657756800000 | 256.73 |
1657843200000 | 259.48 |
1658102400000 | 256.69 |
1658188800000 | 261.27 |
1658275200000 | 263.94 |
1658361600000 | 266.47 |
1658448000000 | 264.33 |
1658707200000 | 264.56 |
1658793600000 | 264.0299 |
1658880000000 | 269.33 |
1658966400000 | 271.94 |
1659052800000 | 274.52 |
1659312000000 | 272.93 |
1659398400000 | 272.61 |
1659484800000 | 277.05 |
1659571200000 | 275.7 |
1659657600000 | 275.9 |
1659916800000 | 275.23 |
1660003200000 | 273.4 |
1660089600000 | 275.88 |
1660176000000 | 276.0299 |
1660262400000 | 281.83 |
1660521600000 | 283.97 |
1660608000000 | 284.48 |
1660694400000 | 282.79 |
1660780800000 | 284.04 |
1660867200000 | 282.51 |
1661126400000 | 279.42 |
1661212800000 | 278.2799 |
1661299200000 | 278.63 |
1661385600000 | 282.19 |
1661472000000 | 273.91 |
1661731200000 | 272.01 |
1661817600000 | 269.6 |
1661904000000 | 266.08 |
1661990400000 | 267.2 |
1662076800000 | 264.43 |
1662336000000 | 266.25 |
1662422400000 | 265.47 |
1662508800000 | 266.96 |
1662595200000 | 269.2 |
1662681600000 | 271.81 |
1662940800000 | 273.18 |
1663027200000 | 266.3399 |
1663113600000 | 266.5299 |
1663200000000 | 264.07 |
1663286400000 | 260.73 |
1663545600000 | 262.18 |
1663632000000 | 260 |
1663718400000 | 259.2 |
1663804800000 | 257.95 |
1663891200000 | 255.54 |
1664150400000 | 253.85 |
1664236800000 | 254.24 |
1664323200000 | 257.54 |
1664409600000 | 250.33 |
1664496000000 | 247.34 |
1664755200000 | 251.91 |
1664841600000 | 256.88 |
1664928000000 | 258.42 |
1665014400000 | 256.72 |
1665100800000 | 251.7 |
1665360000000 | 251.36 |
1665446400000 | 249.08 |
1665532800000 | 248.54 |
1665619200000 | 252.53 |
1665705600000 | 248.17 |
1665964800000 | 252.19 |
1666051200000 | 253.9 |
1666137600000 | 253.52 |
1666224000000 | 251.2 |
1666310400000 | 255.61 |
1666569600000 | 256.52 |
1666656000000 | 259.2 |
1666742400000 | 257 |
1666828800000 | 257.02 |
1666915200000 | 261.64 |
1667174400000 | 262.15 |
1667260800000 | 262.41 |
1667347200000 | 257.75 |
1667433600000 | 257.32 |
1667520000000 | 257.79 |
1667779200000 | 257.97 |
1667865600000 | 258.5 |
1667952000000 | 254.86 |
1668038400000 | 263.73 |
1668124800000 | 264.19 |
1668384000000 | 262.11 |
1668470400000 | 263.51 |
1668556800000 | 260.3399 |
1668643200000 | 260.72 |
1668729600000 | 261.52 |
1668988800000 | 262.63 |
1669075200000 | 264.99 |
1669161600000 | 264.91 |
1669248000000 | 264.99 |
1669334400000 | 264.74 |
1669593600000 | 261.5899 |
1669680000000 | 262.1 |
1669766400000 | 269.11 |
1669852800000 | 266.47 |
1669939200000 | 265.92 |
1670198400000 | 261.06 |
1670284800000 | 258.37 |
1670371200000 | 257.63 |
1670457600000 | 258.21 |
1670544000000 | 257.75 |
1670803200000 | 260.0299 |
1670889600000 | 260.41 |
1670976000000 | 259.26 |
1671062400000 | 252.55 |
1671148800000 | 250.39 |
1671408000000 | 249.28 |
1671494400000 | 248.57 |
1671580800000 | 252.38 |
1671667200000 | 249.73 |
1671753600000 | 250.24 |
1672099200000 | 248.99 |
1672185600000 | 247.3 |
1672272000000 | 249.67 |
1672358400000 | 248.67 |
1672617600000 | 249.14 |
1672704000000 | 251.29 |
1672790400000 | 252.38 |
1672876800000 | 251.53 |
1672963200000 | 254.85 |
1673222400000 | 253.08 |
1673308800000 | 254.15 |
1673395200000 | 256.33 |
1673481600000 | 257.06 |
1673568000000 | 258.14 |
1673827200000 | 258.22 |
1673913600000 | 258.95 |
1674000000000 | 256.2799 |
1674086400000 | 254.43 |
1674172800000 | 257.12 |
1674432000000 | 259.0899 |
1674518400000 | 258.99 |
1674604800000 | 258.55 |
1674691200000 | 261.66 |
1674777600000 | 262.7799 |
1675036800000 | 259.57 |
1675123200000 | 262.07 |
1675209600000 | 263 |
1675296000000 | 266.13 |
1675382400000 | 265.63 |
1675641600000 | 266 |
1675728000000 | 269.49 |
1675814400000 | 267.29 |
1675900800000 | 265.52 |
1675987200000 | 266.73 |
1676246400000 | 268.1 |
1676332800000 | 268.43 |
1676419200000 | 269.5899 |
1676505600000 | 267.4 |
1676592000000 | 266.45 |
1676851200000 | 266.24 |
1676937600000 | 262.33 |
1677024000000 | 262.67 |
1677110400000 | 264.14 |
1677196800000 | 262.5 |
1677456000000 | 262.55 |
1677542400000 | 261.88 |
1677628800000 | 259.55 |
1677715200000 | 262.07 |
1677801600000 | 266.08 |
1678060800000 | 264.73 |
1678147200000 | 263.21 |
1678233600000 | 264.04 |
1678320000000 | 260.5 |
1678406400000 | 254.39 |
1678665600000 | 251.98 |
1678752000000 | 254.88 |
1678838400000 | 255.94 |
1678924800000 | 257.56 |
1679011200000 | 254.97 |
1679270400000 | 254.98 |
1679356800000 | 256.94 |
1679443200000 | 254.31 |
1679529600000 | 253.25 |
1679616000000 | 255.63 |
1679875200000 | 255.98 |
1679961600000 | 254.87 |
1680048000000 | 258.21 |
1680134400000 | 258.31 |
1680220800000 | 262.45 |
1680480000000 | 262.69 |
1680566400000 | 260.24 |
1680652800000 | 260.14 |
1680739200000 | 260.31 |
1681171200000 | 261.18 |
1681257600000 | 259.46 |
1681344000000 | 261.02 |
1681430400000 | 261.69 |
1681689600000 | 264.02 |
1681776000000 | 263.73 |
1681862400000 | 263.5299 |
1681948800000 | 262.06 |
1682035200000 | 262.3 |
1682294400000 | 261.18 |
1682380800000 | 258.99 |
1682467200000 | 256.86 |
1682553600000 | 260.86 |
1682640000000 | 262.0299 |
1682899200000 | 263.29 |
1682985600000 | 260.8399 |
1683072000000 | 258.63 |
1683158400000 | 258.46 |
1683244800000 | 262.22 |
1683504000000 | 262.5 |
1683590400000 | 262.63 |
1683676800000 | 262.98 |
1683763200000 | 263.61 |
1683849600000 | 264.35 |
1684108800000 | 265.29 |
1684195200000 | 263.81 |
1684281600000 | 266.48 |
1684368000000 | 269.67 |
1684454400000 | 269.49 |
1684713600000 | 269.47 |
1684800000000 | 267.2 |
1684886400000 | 264.83 |
1684972800000 | 266.7 |
1685059200000 | 270.35 |
1685318400000 | 270.48 |
1685404800000 | 269.7 |
1685491200000 | 268.99 |
1685577600000 | 270.32 |
1685664000000 | 274.3399 |
1685923200000 | 274.51 |
1686009600000 | 275.61 |
1686096000000 | 273.74 |
1686182400000 | 273.67 |
1686268800000 | 274.48 |
1686528000000 | 276.85 |
1686614400000 | 277.75 |
1686700800000 | 277.64 |
1686787200000 | 278.65 |
1686873600000 | 277.88 |
1687132800000 | 277.14 |
1687219200000 | 276.33 |
1687305600000 | 273.7 |
1687392000000 | 273.97 |
1687478400000 | 273.2 |
1687737600000 | 271.69 |
1687824000000 | 273.23 |
1687910400000 | 274.93 |
1687996800000 | 275.9 |
1688083200000 | 278.49 |
1688342400000 | 279.0299 |
1688428800000 | 279.11 |
1688515200000 | 278.7 |
1688601600000 | 275.54 |
1688688000000 | 273.41 |
1688947200000 | 273.44 |
1689033600000 | 275.02 |
1689120000000 | 275.02 |
1689206400000 | 276.23 |
1689292800000 | 275.16 |
1689552000000 | 275.83 |
1689638400000 | 277.79 |
1689724800000 | 279.48 |
1689811200000 | 278.5 |
1689897600000 | 279.14 |
1690156800000 | 280.71 |
1690243200000 | 282.45 |
1690329600000 | 281.55 |
1690416000000 | 282.62 |
1690502400000 | 283.72 |
1690761600000 | 284.44 |
1690848000000 | 284.22 |
1690934400000 | 281.01 |
1691020800000 | 279.83 |
1691107200000 | 277.32 |
1691366400000 | 279.32 |
1691452800000 | 279.15 |
1691539200000 | 276.97 |
1691625600000 | 277.01 |
1691712000000 | 276.83 |
1691971200000 | 279.01 |
1692057600000 | 275.76 |
1692144000000 | 274.37 |
1692230400000 | 272.29 |
1692316800000 | 272.15 |
1692576000000 | 273.14 |
1692662400000 | 274.02 |
1692748800000 | 276.91 |
1692835200000 | 274.12 |
1692921600000 | 276.2799 |
1693180800000 | 277.67 |
1693267200000 | 280.9 |
1693353600000 | 279.88 |
1693440000000 | 281.36 |
1693526400000 | 282.75 |
1693785600000 | 283.42 |
1693872000000 | 283.89 |
1693958400000 | 282.23 |
1694044800000 | 281.4 |
1694131200000 | 281.15 |
1694390400000 | 282.5299 |
1694476800000 | 281.85 |
1694563200000 | 281.31 |
1694649600000 | 285.57 |
1694736000000 | 283.42 |
1694995200000 | 282.5 |
1695081600000 | 281.72 |
1695168000000 | 279.64 |
1695254400000 | 276.44 |
1695340800000 | 275.97 |
1695600000000 | 277.96 |
1695686400000 | 274.46 |
1695772800000 | 275.77 |
1695859200000 | 275.95 |
1695945600000 | 275.31 |
1696204800000 | 276.61 |
1696291200000 | 273.13 |
1696377600000 | 274.0299 |
1696464000000 | 273.77 |
1696550400000 | 276.35 |
1696809600000 | 277.1 |
1696896000000 | 278.63 |
1696982400000 | 279.04 |
1697068800000 | 279.48 |
1697155200000 | 278.2799 |
1697414400000 | 279.26 |
1697500800000 | 278.7799 |
1697587200000 | 276.07 |
1697673600000 | 272.58 |
1697760000000 | 268.85 |
1698019200000 | 267.52 |
1698105600000 | 269.66 |
1698192000000 | 267.26 |
1698278400000 | 265.18 |
1698364800000 | 263.75 |
1698624000000 | 265.18 |
1698710400000 | 267.44 |
STOXX Global 1800 ESG-X ex Nuclear Power | STOXX Global 1800 | |
---|---|---|
2016 | 7.3623212923062 | 8.0899121645162 |
2017 | 6.1394382337929 | 5.9175309203315 |
2018 | -6.2518445512871 | -6.3221035312753 |
2019 | 28.738880733212 | 28.031450747285 |
2020 | 6.7118847458185 | 5.1182987206455 |
2021 | 28.697117351846 | 28.267575507695 |
2022 | -15.408889963885 | -14.441467187912 |
2023 | 15.761028113069 | 14.551998515296 |
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 | CH0508918213 | SWPESGXN | SWPESGXN INDEX | .SWPESGXN |
Gross Return EUR | CH0508917967 | SWWESGXN | SWWESGXN INDEX | .SWWESGXN |
Price USD | CH0508918015 | SWLESGXN | .SWLESGXN | |
Net Return EUR | CH0508918080 | SWRESGXN | SWRESGXN INDEX | .SWRESGXN |
Gross Return USD | CH0508918155 | SWZESGXN | .SWZESGXN | |
Net Return USD | CH0508918239 | SWVESGXN | .SWVESGXN |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:01 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. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 ESG-X ex Nuclear Power
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Microsoft Corp. | Technology | USA | 5.391% |
Apple Inc. | Technology | USA | 5.354% |
Amazon.com Inc. | Retail | USA | 2.610% |
NVIDIA Corp. | Technology | USA | 2.212% |
ALPHABET CLASS C | Technology | USA | 1.488% |
META PLATFORMS CLASS A | Technology | USA | 1.393% |
TESLA | Automobiles and Parts | USA | 1.270% |
UnitedHealth Group Inc. | Health Care | USA | 0.981% |
Eli Lilly & Co. | Health Care | USA | 0.961% |
JPMorgan Chase & Co. | Banks | USA | 0.869% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 2023
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.