Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 ESG-X
Index Description
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market cap weighting scheme.
- Low tracking error with similar risk-return profile compared to their underlying indices.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX North America 600 ESG-X | 44,672.1 | 42,984.3 | 81.4 | 31.7 | 3,163.8 | 6.2 | 7.4 | 0.0 | 3.5 |
STOXX North America 600 | 48,899.6 | 47,146.5 | 78.6 | 31.1 | 3,163.8 | 6.2 | 6.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
Technology | 37.6 |
---|---|
Health Care | 11.5 |
Industrial Goods and Services | 9.8 |
Retail | 7.9 |
Banks | 4.2 |
Financial Services | 3.9 |
Insurance | 2.6 |
Telecommunications | 2.4 |
Travel and Leisure | 2.4 |
Real Estate | 2.3 |
Country weighting
USA | 96.7 |
---|---|
Canada | 3.3 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX North America 600 ESG-X | 1.8 | 22.4 | 35.2 | 33.4 | 106.9 | N/A | N/A | 35.7 | 10.2 | 15.8 |
STOXX North America 600 | 2.0 | 22.5 | 34.3 | 33.0 | 101.5 | N/A | N/A | 34.7 | 10.1 | 15.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX North America 600 ESG-X | N/A | N/A | 13.8 | 18.1 | 21.8 | N/A | N/A | 2.1 | 0.4 | 0.6 |
STOXX North America 600 | N/A | N/A | 13.2 | 17.7 | 21.5 | N/A | N/A | 2.1 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX North America 600 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.1 | 1.1 | 1.0 | 0.9 | 0.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX North America 600 ESG-X | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -1.7 | 0.1 | 0.7 | 0.2 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 ESG-X
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX North America 600 ESG-X | 29.1 | 24.4 | 27.3 | 27.3 | 5.6 | 1.3 | 3.2 | 26.1 |
STOXX North America 600 | 27.7 | 23.8 | 25.9 | 25.9 | 5.1 | 1.4 | 3.0 | 26.4 |
Performance and annual returns
STOXX North America 600 ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.82 |
1332288000000 | 99.93 |
1332374400000 | 99.13 |
1332460800000 | 98.98 |
1332720000000 | 99.89 |
1332806400000 | 99.6 |
1332892800000 | 99.34 |
1332979200000 | 99.21 |
1333065600000 | 99.26 |
1333324800000 | 100.2 |
1333411200000 | 99.51 |
1333497600000 | 100.05 |
1333584000000 | 100.46 |
1334016000000 | 97.46 |
1334102400000 | 97.98 |
1334188800000 | 98.99 |
1334275200000 | 98.4 |
1334534400000 | 98.45 |
1334620800000 | 99.43 |
1334707200000 | 99.2 |
1334793600000 | 98.51 |
1334880000000 | 98.1 |
1335139200000 | 97.84 |
1335225600000 | 97.64 |
1335312000000 | 99.22 |
1335398400000 | 99.49 |
1335484800000 | 99.56 |
1335744000000 | 99.33 |
1335830400000 | 99.96 |
1335916800000 | 100.21 |
1336003200000 | 99.31 |
1336089600000 | 97.9 |
1336348800000 | 98.44 |
1336435200000 | 98.33 |
1336521600000 | 98.19 |
1336608000000 | 98.25 |
1336694400000 | 98.11 |
1336953600000 | 97.68 |
1337040000000 | 97.58 |
1337126400000 | 97.4 |
1337212800000 | 96.07 |
1337299200000 | 95.2 |
1337558400000 | 96.31 |
1337644800000 | 96.59 |
1337731200000 | 98.08 |
1337817600000 | 98.2 |
1337904000000 | 98.53 |
1338163200000 | 98.34 |
1338249600000 | 99.5 |
1338336000000 | 99.11 |
1338422400000 | 99.1 |
1338508800000 | 96.55 |
1338768000000 | 95.49 |
1338854400000 | 96.45 |
1338940800000 | 98.41 |
1339027200000 | 97.9 |
1339113600000 | 99.24 |
1339372800000 | 97.61 |
1339459200000 | 99.19 |
1339545600000 | 97.65 |
1339632000000 | 98.4 |
1339718400000 | 99.16 |
1339977600000 | 99.71 |
1340064000000 | 100.1 |
1340150400000 | 99.72 |
1340236800000 | 98.14 |
1340323200000 | 99.41 |
1340582400000 | 98.22 |
1340668800000 | 98.76 |
1340755200000 | 99.71 |
1340841600000 | 99.64 |
1340928000000 | 100.08 |
1341187200000 | 101.13 |
1341273600000 | 101.8 |
1341360000000 | 102.62 |
1341446400000 | 103.18 |
1341532800000 | 102.72 |
1341792000000 | 102.57 |
1341878400000 | 102.02 |
1341964800000 | 102.1 |
1342051200000 | 102.05 |
1342137600000 | 103.28 |
1342396800000 | 103.06 |
1342483200000 | 104.08 |
1342569600000 | 104.38 |
1342656000000 | 104.77 |
1342742400000 | 104.48 |
1343001600000 | 103.92 |
1343088000000 | 103.24 |
1343174400000 | 102.92 |
1343260800000 | 103.16 |
1343347200000 | 104.58 |
1343606400000 | 105.59 |
1343692800000 | 104.47 |
1343779200000 | 104.32 |
1343865600000 | 104.69 |
1343952000000 | 105.15 |
1344211200000 | 104.78 |
1344297600000 | 105.48 |
1344384000000 | 106.03 |
1344470400000 | 106.59 |
1344556800000 | 106.77 |
1344816000000 | 106.29 |
1344902400000 | 106.59 |
1344988800000 | 107.15 |
1345075200000 | 107.32 |
1345161600000 | 108.15 |
1345420800000 | 107.74 |
1345507200000 | 106.28 |
1345593600000 | 106.36 |
1345680000000 | 104.61 |
1345766400000 | 105.8 |
1346025600000 | 105.76 |
1346112000000 | 105.26 |
1346198400000 | 105.7 |
1346284800000 | 105.08 |
1346371200000 | 104.77 |
1346630400000 | 104.95 |
1346716800000 | 105.02 |
1346803200000 | 104.6 |
1346889600000 | 106.52 |
1346976000000 | 105.7 |
1347235200000 | 105.19 |
1347321600000 | 105.03 |
1347408000000 | 104.94 |
1347494400000 | 106.38 |
1347580800000 | 105.05 |
1347840000000 | 104.74 |
1347926400000 | 105.22 |
1348012800000 | 105.29 |
1348099200000 | 106 |
1348185600000 | 105.67 |
1348444800000 | 105.99 |
1348531200000 | 104.57 |
1348617600000 | 104.88 |
1348704000000 | 105.8 |
1348790400000 | 105.29 |
1349049600000 | 105.29 |
1349136000000 | 105.11 |
1349222400000 | 105.72 |
1349308800000 | 105.68 |
1349395200000 | 105.21 |
1349654400000 | 105.59 |
1349740800000 | 105.09 |
1349827200000 | 104.45 |
1349913600000 | 104.19 |
1350000000000 | 103.64 |
1350259200000 | 104.67 |
1350345600000 | 105.05 |
1350432000000 | 104.69 |
1350518400000 | 104.75 |
1350604800000 | 103.45 |
1350864000000 | 103.14 |
1350950400000 | 102.54 |
1351036800000 | 102.22 |
1351123200000 | 102.58 |
1351209600000 | 102.69 |
1351468800000 | 102.86 |
1351555200000 | 102.35 |
1351641600000 | 102.6 |
1351728000000 | 103.98 |
1351814400000 | 103.81 |
1352073600000 | 104.52 |
1352160000000 | 105.13 |
1352246400000 | 103.16 |
1352332800000 | 102.14 |
1352419200000 | 102.46 |
1352678400000 | 102.49 |
1352764800000 | 102.07 |
1352851200000 | 100.5 |
1352937600000 | 99.82 |
1353024000000 | 101.01 |
1353283200000 | 102.15 |
1353369600000 | 102.34 |
1353456000000 | 102.46 |
1353542400000 | 101.96 |
1353628800000 | 102.68 |
1353888000000 | 102.41 |
1353974400000 | 102.17 |
1354060800000 | 103.08 |
1354147200000 | 103.03 |
1354233600000 | 102.77 |
1354492800000 | 101.83 |
1354579200000 | 101.53 |
1354665600000 | 101.91 |
1354752000000 | 102.93 |
1354838400000 | 103.65 |
1355097600000 | 103.78 |
1355184000000 | 103.94 |
1355270400000 | 103.7 |
1355356800000 | 102.69 |
1355443200000 | 102.1 |
1355702400000 | 102.83 |
1355788800000 | 103.6 |
1355875200000 | 102.58 |
1355961600000 | 103.26 |
1356048000000 | 102.84 |
1356307200000 | 102.46 |
1356566400000 | 101.67 |
1356652800000 | 100.63 |
1356912000000 | 102.57 |
1357084800000 | 104.7 |
1357171200000 | 105.63 |
1357257600000 | 106.55 |
1357516800000 | 105.82 |
1357603200000 | 105.84 |
1357689600000 | 106.36 |
1357776000000 | 105.74 |
1357862400000 | 104.71 |
1358121600000 | 104.41 |
1358208000000 | 104.68 |
1358294400000 | 105.07 |
1358380800000 | 105.17 |
1358467200000 | 105.94 |
1358726400000 | 105.8 |
1358812800000 | 106.51 |
1358899200000 | 106.65 |
1358985600000 | 105.89 |
1359072000000 | 105.65 |
1359331200000 | 105.62 |
1359417600000 | 105.96 |
1359504000000 | 104.88 |
1359590400000 | 104.6 |
1359676800000 | 104.66 |
1359936000000 | 104.54 |
1360022400000 | 105.82 |
1360108800000 | 105.83 |
1360195200000 | 106.8 |
1360281600000 | 107.47 |
1360540800000 | 107.38 |
1360627200000 | 106.91 |
1360713600000 | 107.21 |
1360800000000 | 108.03 |
1360886400000 | 107.78 |
1361145600000 | 107.74 |
1361232000000 | 108.48 |
1361318400000 | 106.98 |
1361404800000 | 107.38 |
1361491200000 | 108.8 |
1361750400000 | 106.52 |
1361836800000 | 108.28 |
1361923200000 | 109.37 |
1362009600000 | 109.64 |
1362096000000 | 110.62 |
1362355200000 | 110.83 |
1362441600000 | 111.72 |
1362528000000 | 112.09 |
1362614400000 | 111.59 |
1362700800000 | 112.97 |
1362960000000 | 113.02 |
1363046400000 | 112.75 |
1363132800000 | 113.39 |
1363219200000 | 113.77 |
1363305600000 | 112.91 |
1363564800000 | 113.21 |
1363651200000 | 113.52 |
1363737600000 | 113.72 |
1363824000000 | 112.98 |
1363910400000 | 113.14 |
1364169600000 | 113.71 |
1364256000000 | 114.82 |
1364342400000 | 115.46 |
1364428800000 | 115.38 |
1364860800000 | 115.45 |
1364947200000 | 114.02 |
1365033600000 | 114.32 |
1365120000000 | 112.32 |
1365379200000 | 113.02 |
1365465600000 | 113.16 |
1365552000000 | 114.34 |
1365638400000 | 114.33 |
1365724800000 | 114.15 |
1365984000000 | 111.57 |
1366070400000 | 112.76 |
1366156800000 | 111.88 |
1366243200000 | 110.91 |
1366329600000 | 111.87 |
1366588800000 | 112.83 |
1366675200000 | 114.09 |
1366761600000 | 114.34 |
1366848000000 | 114.75 |
1366934400000 | 114.28 |
1367193600000 | 114.53 |
1367280000000 | 114.29 |
1367366400000 | 113.07 |
1367452800000 | 115.14 |
1367539200000 | 115.92 |
1367798400000 | 116.73 |
1367884800000 | 117.1 |
1367971200000 | 116.93 |
1368057600000 | 117.21 |
1368144000000 | 118.76 |
1368403200000 | 118.67 |
1368489600000 | 119.83 |
1368576000000 | 121.41 |
1368662400000 | 120.4 |
1368748800000 | 122.13 |
1369008000000 | 121.99 |
1369094400000 | 122.14 |
1369180800000 | 121.13 |
1369267200000 | 120.48 |
1369353600000 | 120.19 |
1369612800000 | 120.1 |
1369699200000 | 121.65 |
1369785600000 | 119.82 |
1369872000000 | 119.52 |
1369958400000 | 118.65 |
1370217600000 | 118.59 |
1370304000000 | 117.61 |
1370390400000 | 115.87 |
1370476800000 | 115.87 |
1370563200000 | 117.1 |
1370822400000 | 117.35 |
1370908800000 | 115.42 |
1370995200000 | 113.92 |
1371081600000 | 115.96 |
1371168000000 | 114.92 |
1371427200000 | 115.75 |
1371513600000 | 116.25 |
1371600000000 | 114.65 |
1371686400000 | 113.62 |
1371772800000 | 114.07 |
1372032000000 | 112.98 |
1372118400000 | 114.3 |
1372204800000 | 115.99 |
1372291200000 | 116.71 |
1372377600000 | 116.32 |
1372636800000 | 116.66 |
1372723200000 | 116.65 |
1372809600000 | 117.28 |
1372896000000 | 117.85 |
1372982400000 | 119.62 |
1373241600000 | 119.96 |
1373328000000 | 121.61 |
1373414400000 | 120.99 |
1373500800000 | 121.02 |
1373587200000 | 121.3 |
1373846400000 | 121.51 |
1373932800000 | 120.22 |
1374019200000 | 121 |
1374105600000 | 121.62 |
1374192000000 | 121.38 |
1374451200000 | 121.21 |
1374537600000 | 120.78 |
1374624000000 | 120.23 |
1374710400000 | 120.6 |
1374796800000 | 120.41 |
1375056000000 | 120.18 |
1375142400000 | 120.23 |
1375228800000 | 119.91 |
1375315200000 | 121.79 |
1375401600000 | 121.51 |
1375660800000 | 121.75 |
1375747200000 | 120.39 |
1375833600000 | 119.79 |
1375920000000 | 119.76 |
1376006400000 | 119.75 |
1376265600000 | 120.2 |
1376352000000 | 121.02 |
1376438400000 | 120.19 |
1376524800000 | 118.76 |
1376611200000 | 117.72 |
1376870400000 | 116.88 |
1376956800000 | 116.7 |
1377043200000 | 116.44 |
1377129600000 | 117.69 |
1377216000000 | 117.68 |
1377475200000 | 117.56 |
1377561600000 | 115.47 |
1377648000000 | 116.29 |
1377734400000 | 117.65 |
1377820800000 | 117.57 |
1378080000000 | 117.55 |
1378166400000 | 118.38 |
1378252800000 | 119.01 |
1378339200000 | 119.91 |
1378425600000 | 119.67 |
1378684800000 | 119.98 |
1378771200000 | 120.68 |
1378857600000 | 120.72 |
1378944000000 | 120.24 |
1379030400000 | 120.94 |
1379289600000 | 120.75 |
1379376000000 | 121.31 |
1379462400000 | 122.66 |
1379548800000 | 120.79 |
1379635200000 | 120.18 |
1379894400000 | 119.75 |
1379980800000 | 119.54 |
1380067200000 | 119.14 |
1380153600000 | 119.8 |
1380240000000 | 118.88 |
1380499200000 | 118.28 |
1380585600000 | 119.34 |
1380672000000 | 118.68 |
1380758400000 | 117.39 |
1380844800000 | 118.52 |
1381104000000 | 117.76 |
1381190400000 | 116 |
1381276800000 | 116.74 |
1381363200000 | 119.19 |
1381449600000 | 119.57 |
1381708800000 | 119.85 |
1381795200000 | 119.85 |
1381881600000 | 121.57 |
1381968000000 | 120.88 |
1382054400000 | 121.5 |
1382313600000 | 121.74 |
1382400000000 | 121.45 |
1382486400000 | 120.66 |
1382572800000 | 120.86 |
1382659200000 | 121.43 |
1382918400000 | 121.59 |
1383004800000 | 122.39 |
1383091200000 | 121.84 |
1383177600000 | 122.97 |
1383264000000 | 124.25 |
1383523200000 | 124.49 |
1383609600000 | 124.47 |
1383696000000 | 124.48 |
1383782400000 | 124.15 |
1383868800000 | 126.05 |
1384128000000 | 125.59 |
1384214400000 | 125.06 |
1384300800000 | 126.46 |
1384387200000 | 126.54 |
1384473600000 | 126.95 |
1384732800000 | 125.94 |
1384819200000 | 125.64 |
1384905600000 | 125.88 |
1384992000000 | 126.92 |
1385078400000 | 126.88 |
1385337600000 | 126.9 |
1385424000000 | 126.39 |
1385510400000 | 126.58 |
1385596800000 | 126.35 |
1385683200000 | 126.15 |
1385942400000 | 126.41 |
1386028800000 | 125.64 |
1386115200000 | 125.78 |
1386201600000 | 124.35 |
1386288000000 | 125.45 |
1386547200000 | 125.36 |
1386633600000 | 124.59 |
1386720000000 | 122.95 |
1386806400000 | 122.9 |
1386892800000 | 123.16 |
1387152000000 | 123.77 |
1387238400000 | 123.61 |
1387324800000 | 125.29 |
1387411200000 | 126.07 |
1387497600000 | 126.65 |
1387756800000 | 127.09 |
1387843200000 | 127.82 |
1388102400000 | 127.27 |
1388361600000 | 126.95 |
1388448000000 | 127.83 |
1388620800000 | 127.86 |
1388707200000 | 128.24 |
1388966400000 | 127.57 |
1389052800000 | 128.69 |
1389139200000 | 128.82 |
1389225600000 | 128.96 |
1389312000000 | 128.5 |
1389571200000 | 127.11 |
1389657600000 | 128.14 |
1389744000000 | 129.7 |
1389830400000 | 129.51 |
1389916800000 | 129.46 |
1390176000000 | 129.45 |
1390262400000 | 129.91 |
1390348800000 | 129.76 |
1390435200000 | 127.55 |
1390521600000 | 124.88 |
1390780800000 | 124.27 |
1390867200000 | 125.1 |
1390953600000 | 124.09 |
1391040000000 | 126.25 |
1391126400000 | 126.25 |
1391385600000 | 123.18 |
1391472000000 | 124.17 |
1391558400000 | 123.81 |
1391644800000 | 124.83 |
1391731200000 | 126.25 |
1391990400000 | 126.19 |
1392076800000 | 127.25 |
1392163200000 | 128.22 |
1392249600000 | 128.26 |
1392336000000 | 128.63 |
1392595200000 | 128.48 |
1392681600000 | 128.26 |
1392768000000 | 127.45 |
1392854400000 | 128.62 |
1392940800000 | 128.08 |
1393200000000 | 129.09 |
1393286400000 | 128.83 |
1393372800000 | 129.46 |
1393459200000 | 129.91 |
1393545600000 | 129.02 |
1393804800000 | 128.43 |
1393891200000 | 130.58 |
1393977600000 | 130.71 |
1394064000000 | 130.02 |
1394150400000 | 129.8 |
1394409600000 | 129.56 |
1394496000000 | 129.09 |
1394582400000 | 128.78 |
1394668800000 | 127.11 |
1394755200000 | 126.76 |
1395014400000 | 127.94 |
1395100800000 | 129.04 |
1395187200000 | 128.28 |
1395273600000 | 130.13 |
1395360000000 | 129.73 |
1395619200000 | 129 |
1395705600000 | 129.57 |
1395792000000 | 128.55 |
1395878400000 | 128.83 |
1395964800000 | 129.32 |
1396224000000 | 130.07 |
1396310400000 | 130.96 |
1396396800000 | 131.59 |
1396483200000 | 131.81 |
1396569600000 | 130.4 |
1396828800000 | 128.47 |
1396915200000 | 128.54 |
1397001600000 | 129.7 |
1397088000000 | 126.49 |
1397174400000 | 125.22 |
1397433600000 | 126.79 |
1397520000000 | 127.52 |
1397606400000 | 128.99 |
1397692800000 | 128.98 |
1398124800000 | 130.47 |
1398211200000 | 129.79 |
1398297600000 | 130.1 |
1398384000000 | 128.78 |
1398643200000 | 129.03 |
1398729600000 | 129.99 |
1398816000000 | 129.96 |
1398902400000 | 129.99 |
1398988800000 | 129.94 |
1399248000000 | 130.04 |
1399334400000 | 128.42 |
1399420800000 | 129.2 |
1399507200000 | 129.57 |
1399593600000 | 130.76 |
1399852800000 | 132.11 |
1399939200000 | 132.64 |
1400025600000 | 132.02 |
1400112000000 | 130.85 |
1400198400000 | 131.38 |
1400457600000 | 131.81 |
1400544000000 | 131.23 |
1400630400000 | 132.58 |
1400716800000 | 133.04 |
1400803200000 | 133.86 |
1401062400000 | 133.69 |
1401148800000 | 134.75 |
1401235200000 | 134.76 |
1401321600000 | 135.28 |
1401408000000 | 135.15 |
1401667200000 | 135.71 |
1401753600000 | 135.6 |
1401840000000 | 135.86 |
1401926400000 | 136.71 |
1402012800000 | 137.12 |
1402272000000 | 137.75 |
1402358400000 | 138.21 |
1402444800000 | 137.97 |
1402531200000 | 136.89 |
1402617600000 | 137.58 |
1402876800000 | 137.28 |
1402963200000 | 137.86 |
1403049600000 | 138.53 |
1403136000000 | 138.05 |
1403222400000 | 138.94 |
1403481600000 | 138.79 |
1403568000000 | 137.8 |
1403654400000 | 138.15 |
1403740800000 | 138.54 |
1403827200000 | 138.39 |
1404086400000 | 137.9 |
1404172800000 | 138.96 |
1404259200000 | 139.33 |
1404345600000 | 140.48 |
1404432000000 | 140.73 |
1404691200000 | 140.02 |
1404777600000 | 138.86 |
1404864000000 | 139.27 |
1404950400000 | 139.07 |
1405036800000 | 139.25 |
1405296000000 | 139.66 |
1405382400000 | 139.95 |
1405468800000 | 140.99 |
1405555200000 | 139.58 |
1405641600000 | 141.05 |
1405900800000 | 140.6 |
1405987200000 | 141.87 |
1406073600000 | 142.27 |
1406160000000 | 142.29 |
1406246400000 | 142.07 |
1406505600000 | 141.99 |
1406592000000 | 141.7 |
1406678400000 | 142.19 |
1406764800000 | 139.46 |
1406851200000 | 138.48 |
1407110400000 | 139.5 |
1407196800000 | 138.75 |
1407283200000 | 138.9 |
1407369600000 | 138.12 |
1407456000000 | 138.88 |
1407715200000 | 139.63 |
1407801600000 | 139.74 |
1407888000000 | 140.42 |
1407974400000 | 141.05 |
1408060800000 | 141.09 |
1408320000000 | 142.49 |
1408406400000 | 143.69 |
1408492800000 | 144.41 |
1408579200000 | 144.82 |
1408665600000 | 145.17 |
1408924800000 | 146.24 |
1409011200000 | 146.39 |
1409097600000 | 146.46 |
1409184000000 | 146.55 |
1409270400000 | 147.1 |
1409529600000 | 147.47 |
1409616000000 | 147.6 |
1409702400000 | 147.35 |
1409788800000 | 149.09 |
1409875200000 | 149.81 |
1410134400000 | 149.49 |
1410220800000 | 148.91 |
1410307200000 | 149.45 |
1410393600000 | 149.33 |
1410480000000 | 148.5 |
1410739200000 | 148.21 |
1410825600000 | 149.26 |
1410912000000 | 149.28 |
1410998400000 | 150.48 |
1411084800000 | 151.11 |
1411344000000 | 150 |
1411430400000 | 148.75 |
1411516800000 | 150.57 |
1411603200000 | 148.7 |
1411689600000 | 150.59 |
1411948800000 | 150.27 |
1412035200000 | 150.48 |
1412121600000 | 148.89 |
1412208000000 | 148.26 |
1412294400000 | 151.48 |
1412553600000 | 150.59 |
1412640000000 | 147.64 |
1412726400000 | 149.39 |
1412812800000 | 146.14 |
1412899200000 | 145.18 |
1413158400000 | 142.16 |
1413244800000 | 142.36 |
1413331200000 | 140.19 |
1413417600000 | 140.2 |
1413504000000 | 142.24 |
1413763200000 | 143.39 |
1413849600000 | 146.89 |
1413936000000 | 146.41 |
1414022400000 | 148.43 |
1414108800000 | 149.31 |
1414368000000 | 148.53 |
1414454400000 | 149.96 |
1414540800000 | 149.53 |
1414627200000 | 152.03 |
1414713600000 | 154.93 |
1414972800000 | 155.39 |
1415059200000 | 153.7 |
1415145600000 | 155.63 |
1415232000000 | 157.02 |
1415318400000 | 157.45 |
1415577600000 | 157.63 |
1415664000000 | 157.99 |
1415750400000 | 157.44 |
1415836800000 | 157.47 |
1415923200000 | 157.56 |
1416182400000 | 157.95 |
1416268800000 | 157.92 |
1416355200000 | 157.53 |
1416441600000 | 157.95 |
1416528000000 | 160.41 |
1416787200000 | 160.5 |
1416873600000 | 159.77 |
1416960000000 | 159.73 |
1417046400000 | 160.19 |
1417132800000 | 159.88 |
1417392000000 | 158.57 |
1417478400000 | 160.42 |
1417564800000 | 162.25 |
1417651200000 | 160.38 |
1417737600000 | 162.49 |
1417996800000 | 161.17 |
1418083200000 | 159.44 |
1418169600000 | 156.81 |
1418256000000 | 157.95 |
1418342400000 | 154.49 |
1418601600000 | 154 |
1418688000000 | 151.71 |
1418774400000 | 156.28 |
1418860800000 | 161.44 |
1418947200000 | 162.47 |
1419206400000 | 163.07 |
1419292800000 | 164.48 |
1419379200000 | 164.29 |
1419811200000 | 165.1 |
1419897600000 | 164.58 |
1419984000000 | 163.91 |
1420156800000 | 164.81 |
1420416000000 | 162.96 |
1420502400000 | 161.61 |
1420588800000 | 165.03 |
1420675200000 | 168.16 |
1420761600000 | 166.15 |
1421020800000 | 164.94 |
1421107200000 | 165.03 |
1421193600000 | 163.87 |
1421280000000 | 165.11 |
1421366400000 | 168.69 |
1421625600000 | 166.75 |
1421712000000 | 167.74 |
1421798400000 | 168.33 |
1421884800000 | 173.48 |
1421971200000 | 175.14 |
1422230400000 | 175.53 |
1422316800000 | 171.16 |
1422403200000 | 169.67 |
1422489600000 | 171.19 |
1422576000000 | 169.78 |
1422835200000 | 171.13 |
1422921600000 | 172.08 |
1423008000000 | 171.75 |
1423094400000 | 173.6 |
1423180800000 | 174.4 |
1423440000000 | 173.84 |
1423526400000 | 175.76 |
1423612800000 | 176.1 |
1423699200000 | 176.88 |
1423785600000 | 177.29 |
1424044800000 | 177.24 |
1424131200000 | 177.69 |
1424217600000 | 178.17 |
1424304000000 | 177.57 |
1424390400000 | 178.99 |
1424649600000 | 179.21 |
1424736000000 | 179.84 |
1424822400000 | 179.62 |
1424908800000 | 181.69 |
1424995200000 | 181.06 |
1425254400000 | 182.55 |
1425340800000 | 181.9 |
1425427200000 | 183.08 |
1425513600000 | 183.94 |
1425600000000 | 184.2 |
1425859200000 | 185.08 |
1425945600000 | 184.27 |
1426032000000 | 186.32 |
1426118400000 | 187.95 |
1426204800000 | 188.56 |
1426464000000 | 190.06 |
1426550400000 | 189.12 |
1426636800000 | 190.52 |
1426723200000 | 190.08 |
1426809600000 | 188.77 |
1427068800000 | 186.17 |
1427155200000 | 185.59 |
1427241600000 | 181.48 |
1427328000000 | 182.23 |
1427414400000 | 183.06 |
1427673600000 | 186.18 |
1427760000000 | 186.27 |
1427846400000 | 185.26 |
1427932800000 | 183.87 |
1428364800000 | 185.16 |
1428451200000 | 186.98 |
1428537600000 | 189.84 |
1428624000000 | 191.79 |
1428883200000 | 191.98 |
1428969600000 | 190.12 |
1429056000000 | 192.69 |
1429142400000 | 190.98 |
1429228800000 | 187.61 |
1429488000000 | 189.64 |
1429574400000 | 189.63 |
1429660800000 | 190.88 |
1429747200000 | 190.08 |
1429833600000 | 189.34 |
1430092800000 | 188.31 |
1430179200000 | 187.02 |
1430265600000 | 183.61 |
1430352000000 | 180.69 |
1430438400000 | 182.34 |
1430697600000 | 183.87 |
1430784000000 | 181.35 |
1430870400000 | 177.96 |
1430956800000 | 180.01 |
1431043200000 | 182.99 |
1431302400000 | 183.34 |
1431388800000 | 181.29 |
1431475200000 | 179.53 |
1431561600000 | 180.92 |
1431648000000 | 180.12 |
1431907200000 | 181.86 |
1431993600000 | 185.64 |
1432080000000 | 185.88 |
1432166400000 | 186.15 |
1432252800000 | 187.43 |
1432512000000 | 187.42 |
1432598400000 | 187.55 |
1432684800000 | 189.58 |
1432771200000 | 188.6 |
1432857600000 | 186.68 |
1433116800000 | 188.19 |
1433203200000 | 184.22 |
1433289600000 | 182.52 |
1433376000000 | 180.69 |
1433462400000 | 183.37 |
1433721600000 | 180.54 |
1433808000000 | 180.11 |
1433894400000 | 181.32 |
1433980800000 | 182.75 |
1434067200000 | 180.96 |
1434326400000 | 180.39 |
1434412800000 | 181.68 |
1434499200000 | 182.01 |
1434585600000 | 181.09 |
1434672000000 | 181.23 |
1434931200000 | 181.34 |
1435017600000 | 185.08 |
1435104000000 | 183.71 |
1435190400000 | 183.12 |
1435276800000 | 183.79 |
1435536000000 | 179.72 |
1435622400000 | 180.38 |
1435708800000 | 182.22 |
1435795200000 | 182.12 |
1435881600000 | 182.22 |
1436140800000 | 181.85 |
1436227200000 | 184.98 |
1436313600000 | 179.76 |
1436400000000 | 180.41 |
1436486400000 | 180.59 |
1436745600000 | 185.27 |
1436832000000 | 186.32 |
1436918400000 | 186.85 |
1437004800000 | 189.09 |
1437091200000 | 189.9 |
1437350400000 | 189.76 |
1437436800000 | 187.75 |
1437523200000 | 187.91 |
1437609600000 | 185.54 |
1437696000000 | 183.85 |
1437955200000 | 180.41 |
1438041600000 | 183.61 |
1438128000000 | 185.15 |
1438214400000 | 186.99 |
1438300800000 | 184.63 |
1438560000000 | 185.31 |
1438646400000 | 185.17 |
1438732800000 | 187.38 |
1438819200000 | 184.97 |
1438905600000 | 184.04 |
1439164800000 | 185.73 |
1439251200000 | 182.72 |
1439337600000 | 180.59 |
1439424000000 | 181.31 |
1439510400000 | 182.29 |
1439769600000 | 183.9 |
1439856000000 | 184.19 |
1439942400000 | 182.19 |
1440028800000 | 175.89 |
1440115200000 | 168.67 |
1440374400000 | 158.4 |
1440460800000 | 158.75 |
1440547200000 | 164.87 |
1440633600000 | 171.85 |
1440720000000 | 171.98 |
1440979200000 | 170.82 |
1441065600000 | 165.07 |
1441152000000 | 168.43 |
1441238400000 | 170.75 |
1441324800000 | 167.93 |
1441584000000 | 167.25 |
1441670400000 | 170.98 |
1441756800000 | 168.98 |
1441843200000 | 169.02 |
1441929600000 | 168.7 |
1442188800000 | 167.9 |
1442275200000 | 170.26 |
1442361600000 | 171.61 |
1442448000000 | 170.9 |
1442534400000 | 167.38 |
1442793600000 | 170.72 |
1442880000000 | 169.41 |
1442966400000 | 168.85 |
1443052800000 | 165.96 |
1443139200000 | 167.53 |
1443398400000 | 162.41 |
1443484800000 | 162.4 |
1443571200000 | 166.41 |
1443657600000 | 166.3 |
1443744000000 | 167.57 |
1444003200000 | 171.54 |
1444089600000 | 170.1 |
1444176000000 | 172.02 |
1444262400000 | 172.81 |
1444348800000 | 171.86 |
1444608000000 | 171.69 |
1444694400000 | 170.45 |
1444780800000 | 168.87 |
1444867200000 | 172.09 |
1444953600000 | 173.05 |
1445212800000 | 174.02 |
1445299200000 | 173.29 |
1445385600000 | 171.87 |
1445472000000 | 177.55 |
1445558400000 | 181.6 |
1445817600000 | 181 |
1445904000000 | 180.51 |
1445990400000 | 182.56 |
1446076800000 | 184.16 |
1446163200000 | 181.76 |
1446422400000 | 184.13 |
1446508800000 | 186.09 |
1446595200000 | 187.02 |
1446681600000 | 186.74 |
1446768000000 | 188.86 |
1447027200000 | 187.03 |
1447113600000 | 188.21 |
1447200000000 | 186.86 |
1447286400000 | 183.78 |
1447372800000 | 182.16 |
1447632000000 | 185.01 |
1447718400000 | 186.04 |
1447804800000 | 189.03 |
1447891200000 | 187.3 |
1447977600000 | 189.14 |
1448236800000 | 189.79 |
1448323200000 | 189.68 |
1448409600000 | 190.42 |
1448496000000 | 190.14 |
1448582400000 | 190.66 |
1448841600000 | 190.47 |
1448928000000 | 191.63 |
1449014400000 | 190.24 |
1449100800000 | 182.56 |
1449187200000 | 185.5 |
1449446400000 | 184.51 |
1449532800000 | 183 |
1449619200000 | 180.15 |
1449705600000 | 181.04 |
1449792000000 | 176.43 |
1450051200000 | 176.55 |
1450137600000 | 180.29 |
1450224000000 | 182.49 |
1450310400000 | 181.5 |
1450396800000 | 178.32 |
1450656000000 | 178.4 |
1450742400000 | 179.08 |
1450828800000 | 182.81 |
1450915200000 | 181.28 |
1451260800000 | 180.62 |
1451347200000 | 183.6 |
1451433600000 | 182.11 |
1451520000000 | 181.27 |
1451865600000 | 179.43 |
1451952000000 | 181.01 |
1452038400000 | 177.99 |
1452124800000 | 172.32 |
1452211200000 | 169.3 |
1452470400000 | 170.03 |
1452556800000 | 171.79 |
1452643200000 | 167 |
1452729600000 | 169.87 |
1452816000000 | 164.34 |
1453075200000 | 165.4 |
1453161600000 | 165.02 |
1453248000000 | 163.17 |
1453334400000 | 165.28 |
1453420800000 | 168.96 |
1453680000000 | 166 |
1453766400000 | 168.2 |
1453852800000 | 166.07 |
1453939200000 | 165.78 |
1454025600000 | 171.72 |
1454284800000 | 170.44 |
1454371200000 | 166.94 |
1454457600000 | 165.72 |
1454544000000 | 164.49 |
1454630400000 | 161.5 |
1454889600000 | 158.69 |
1454976000000 | 156.3 |
1455062400000 | 157.9 |
1455148800000 | 153.92 |
1455235200000 | 158.62 |
1455494400000 | 160.08 |
1455580800000 | 162.9 |
1455667200000 | 166 |
1455753600000 | 165.72 |
1455840000000 | 165.5 |
1456099200000 | 169.12 |
1456185600000 | 166.99 |
1456272000000 | 167.76 |
1456358400000 | 169.61 |
1456444800000 | 171.24 |
1456704000000 | 170.78 |
1456790400000 | 175.11 |
1456876800000 | 176.34 |
1456963200000 | 175.34 |
1457049600000 | 174.61 |
1457308800000 | 175.28 |
1457395200000 | 172.1 |
1457481600000 | 173.63 |
1457568000000 | 171.37 |
1457654400000 | 174.29 |
1457913600000 | 174.85 |
1458000000000 | 174.26 |
1458086400000 | 175.78 |
1458172800000 | 173.36 |
1458259200000 | 174.48 |
1458518400000 | 175.14 |
1458604800000 | 175.57 |
1458691200000 | 175.09 |
1458777600000 | 175.17 |
1459209600000 | 176.56 |
1459296000000 | 174.92 |
1459382400000 | 174.03 |
1459468800000 | 175.72 |
1459728000000 | 174.62 |
1459814400000 | 172.85 |
1459900800000 | 174.8 |
1459987200000 | 172.49 |
1460073600000 | 172.73 |
1460332800000 | 171.76 |
1460419200000 | 174.45 |
1460505600000 | 177.93 |
1460592000000 | 178.28 |
1460678400000 | 177.48 |
1460937600000 | 178.11 |
1461024000000 | 178.04 |
1461110400000 | 178.94 |
1461196800000 | 178.76 |
1461283200000 | 179.63 |
1461542400000 | 178.78 |
1461628800000 | 178.5 |
1461715200000 | 178.59 |
1461801600000 | 176.99 |
1461888000000 | 173.92 |
1462147200000 | 174.28 |
1462233600000 | 172.52 |
1462320000000 | 171.7 |
1462406400000 | 172.98 |
1462492800000 | 173.1 |
1462752000000 | 173.57 |
1462838400000 | 175.85 |
1462924800000 | 173.7 |
1463011200000 | 174.09 |
1463097600000 | 174.28 |
1463356800000 | 175.58 |
1463443200000 | 173.97 |
1463529600000 | 175.06 |
1463616000000 | 175.3 |
1463702400000 | 176.38 |
1463961600000 | 176.24 |
1464048000000 | 179.35 |
1464134400000 | 180.87 |
1464220800000 | 180.27 |
1464307200000 | 181.95 |
1464566400000 | 181.81 |
1464652800000 | 181.79 |
1464739200000 | 181.33 |
1464825600000 | 182.16 |
1464912000000 | 178.79 |
1465171200000 | 179.19 |
1465257600000 | 179.68 |
1465344000000 | 179.6 |
1465430400000 | 180.19 |
1465516800000 | 178.81 |
1465776000000 | 177.38 |
1465862400000 | 178.33 |
1465948800000 | 177.65 |
1466035200000 | 179.51 |
1466121600000 | 177.5 |
1466380800000 | 177.22 |
1466467200000 | 178.73 |
1466553600000 | 178.21 |
1466640000000 | 179.64 |
1466726400000 | 176.63 |
1466985600000 | 175.17 |
1467072000000 | 177.24 |
1467158400000 | 179.6 |
1467244800000 | 181.71 |
1467331200000 | 181.85 |
1467590400000 | 181.92 |
1467676800000 | 181.03 |
1467763200000 | 182.55 |
1467849600000 | 182.58 |
1467936000000 | 185.86 |
1468195200000 | 186.31 |
1468281600000 | 187.45 |
1468368000000 | 186.92 |
1468454400000 | 187.96 |
1468540800000 | 188.28 |
1468800000000 | 188.8 |
1468886400000 | 189.39 |
1468972800000 | 190.41 |
1469059200000 | 189.96 |
1469145600000 | 191.09 |
1469404800000 | 190.55 |
1469491200000 | 190.51 |
1469577600000 | 190.2 |
1469664000000 | 188.98 |
1469750400000 | 187.62 |
1470009600000 | 187.56 |
1470096000000 | 185.39 |
1470182400000 | 186.95 |
1470268800000 | 187.66 |
1470355200000 | 190.4 |
1470614400000 | 190.28 |
1470700800000 | 189.82 |
1470787200000 | 188.45 |
1470873600000 | 189.11 |
1470960000000 | 188.99 |
1471219200000 | 189.37 |
1471305600000 | 187.35 |
1471392000000 | 187.35 |
1471478400000 | 186.9 |
1471564800000 | 186.75 |
1471824000000 | 186.65 |
1471910400000 | 187.29 |
1471996800000 | 187.37 |
1472083200000 | 186.61 |
1472169600000 | 186.47 |
1472428800000 | 189.17 |
1472515200000 | 189.16 |
1472601600000 | 188.89 |
1472688000000 | 188.06 |
1472774400000 | 189.45 |
1473033600000 | 189.82 |
1473120000000 | 188.76 |
1473206400000 | 188.77 |
1473292800000 | 187.78 |
1473379200000 | 184.23 |
1473638400000 | 186.62 |
1473724800000 | 183.46 |
1473811200000 | 183.25 |
1473897600000 | 185.29 |
1473984000000 | 185.94 |
1474243200000 | 185.62 |
1474329600000 | 185.89 |
1474416000000 | 188.37 |
1474502400000 | 188.05 |
1474588800000 | 187.24 |
1474848000000 | 184.88 |
1474934400000 | 187.13 |
1475020800000 | 188.33 |
1475107200000 | 186.27 |
1475193600000 | 187.57 |
1475452800000 | 187.33 |
1475539200000 | 187.43 |
1475625600000 | 187.56 |
1475712000000 | 188.11 |
1475798400000 | 187.37 |
1476057600000 | 188.54 |
1476144000000 | 187.87 |
1476230400000 | 188.81 |
1476316800000 | 187.95 |
1476403200000 | 188.48 |
1476662400000 | 188.06 |
1476748800000 | 189.66 |
1476835200000 | 190.4 |
1476921600000 | 190.69 |
1477008000000 | 191.61 |
1477267200000 | 192.23 |
1477353600000 | 191.83 |
1477440000000 | 190.34 |
1477526400000 | 189.77 |
1477612800000 | 188.85 |
1477872000000 | 188.2 |
1477958400000 | 185.55 |
1478044800000 | 183.03 |
1478131200000 | 182.56 |
1478217600000 | 181.86 |
1478476800000 | 187.3 |
1478563200000 | 187.9 |
1478649600000 | 191.58 |
1478736000000 | 193.09 |
1478822400000 | 193.15 |
1479081600000 | 195.55 |
1479168000000 | 197.07 |
1479254400000 | 197.94 |
1479340800000 | 199.06 |
1479427200000 | 200.49 |
1479686400000 | 201.22 |
1479772800000 | 202.25 |
1479859200000 | 203.48 |
1479945600000 | 202.87 |
1480032000000 | 202.82 |
1480291200000 | 202.06 |
1480377600000 | 201.64 |
1480464000000 | 201.48 |
1480550400000 | 200.53 |
1480636800000 | 199.67 |
1480896000000 | 199.71 |
1480982400000 | 200.27 |
1481068800000 | 202.37 |
1481155200000 | 205.85 |
1481241600000 | 208.41 |
1481500800000 | 206.63 |
1481587200000 | 207.47 |
1481673600000 | 205.59 |
1481760000000 | 210.83 |
1481846400000 | 210.63 |
1482105600000 | 210.37 |
1482192000000 | 212.34 |
1482278400000 | 210.71 |
1482364800000 | 209.76 |
1482451200000 | 209.94 |
1482796800000 | 210.49 |
1482883200000 | 210.09 |
1482969600000 | 208.19 |
1483056000000 | 206.09 |
1483315200000 | 206.09 |
1483401600000 | 211.16 |
1483488000000 | 210.85 |
1483574400000 | 208.31 |
1483660800000 | 209.55 |
1483920000000 | 209.25 |
1484006400000 | 208.62 |
1484092800000 | 211.66 |
1484179200000 | 207.65 |
1484265600000 | 208.72 |
1484524800000 | 209.07 |
1484611200000 | 206.77 |
1484697600000 | 207.08 |
1484784000000 | 207.78 |
1484870400000 | 207.22 |
1485129600000 | 205.33 |
1485216000000 | 206.7 |
1485302400000 | 208.57 |
1485388800000 | 209.8 |
1485475200000 | 208.9 |
1485734400000 | 207.92 |
1485820800000 | 205.63 |
1485907200000 | 206.64 |
1485993600000 | 205.83 |
1486080000000 | 207.65 |
1486339200000 | 208.05 |
1486425600000 | 209.14 |
1486512000000 | 209.02 |
1486598400000 | 211.16 |
1486684800000 | 212.79 |
1486944000000 | 214.24 |
1487030400000 | 215.98 |
1487116800000 | 216.95 |
1487203200000 | 214.7 |
1487289600000 | 215.84 |
1487548800000 | 216.03 |
1487635200000 | 218.95 |
1487721600000 | 218.43 |
1487808000000 | 217.42 |
1487894400000 | 218.03 |
1488153600000 | 217.28 |
1488240000000 | 216.16 |
1488326400000 | 220.36 |
1488412800000 | 219.69 |
1488499200000 | 219.12 |
1488758400000 | 217.75 |
1488844800000 | 217.41 |
1488931200000 | 217.42 |
1489017600000 | 216.95 |
1489104000000 | 216.14 |
1489363200000 | 216.09 |
1489449600000 | 215.76 |
1489536000000 | 217.83 |
1489622400000 | 215.62 |
1489708800000 | 215.14 |
1489968000000 | 214.48 |
1490054400000 | 210.68 |
1490140800000 | 211.37 |
1490227200000 | 211.58 |
1490313600000 | 211.09 |
1490572800000 | 209.43 |
1490659200000 | 211.34 |
1490745600000 | 214 |
1490832000000 | 214.98 |
1490918400000 | 215.28 |
1491177600000 | 215.76 |
1491264000000 | 215.71 |
1491350400000 | 215.04 |
1491436800000 | 215.71 |
1491523200000 | 216.36 |
1491782400000 | 217.01 |
1491868800000 | 216.14 |
1491955200000 | 215.52 |
1492041600000 | 214.01 |
1492473600000 | 213.67 |
1492560000000 | 212.99 |
1492646400000 | 213.59 |
1492732800000 | 214.46 |
1492992000000 | 213.26 |
1493078400000 | 213.19 |
1493164800000 | 214.09 |
1493251200000 | 214.26 |
1493337600000 | 213.37 |
1493596800000 | 213.3 |
1493683200000 | 213.77 |
1493769600000 | 213.25 |
1493856000000 | 212.47 |
1493942400000 | 212.68 |
1494201600000 | 213.78 |
1494288000000 | 214.36 |
1494374400000 | 215.22 |
1494460800000 | 214.68 |
1494547200000 | 213.26 |
1494806400000 | 213.24 |
1494892800000 | 211.06 |
1494979200000 | 205.94 |
1495065600000 | 207.11 |
1495152000000 | 207.32 |
1495411200000 | 207.35 |
1495497600000 | 208.09 |
1495584000000 | 209.42 |
1495670400000 | 209.75 |
1495756800000 | 210.39 |
1496016000000 | 210.54 |
1496102400000 | 210.24 |
1496188800000 | 208.87 |
1496275200000 | 210.99 |
1496361600000 | 210.69 |
1496620800000 | 210.86 |
1496707200000 | 210.05 |
1496793600000 | 210.35 |
1496880000000 | 211.22 |
1496966400000 | 211.79 |
1497225600000 | 211.15 |
1497312000000 | 212.25 |
1497398400000 | 210.49 |
1497484800000 | 212.36 |
1497571200000 | 211.48 |
1497830400000 | 213.88 |
1497916800000 | 213.1 |
1498003200000 | 212.72 |
1498089600000 | 212.56 |
1498176000000 | 212.13 |
1498435200000 | 212.18 |
1498521600000 | 209.03 |
1498608000000 | 209.63 |
1498694400000 | 206.74 |
1498780800000 | 207.45 |
1499040000000 | 208.57 |
1499126400000 | 208.92 |
1499212800000 | 209.41 |
1499299200000 | 206.1 |
1499385600000 | 207.69 |
1499644800000 | 208.02 |
1499731200000 | 207.36 |
1499817600000 | 208.88 |
1499904000000 | 209.69 |
1499990400000 | 209.91 |
1500249600000 | 209.5 |
1500336000000 | 207.54 |
1500422400000 | 209.79 |
1500508800000 | 207.75 |
1500595200000 | 207.22 |
1500854400000 | 207.36 |
1500940800000 | 207.75 |
1501027200000 | 208.23 |
1501113600000 | 207.38 |
1501200000000 | 205.82 |
1501459200000 | 204.9 |
1501545600000 | 205.12 |
1501632000000 | 204.36 |
1501718400000 | 203.51 |
1501804800000 | 206.13 |
1502064000000 | 205.66 |
1502150400000 | 206.23 |
1502236800000 | 205.97 |
1502323200000 | 202.84 |
1502409600000 | 202.4 |
1502668800000 | 204.59 |
1502755200000 | 205.5 |
1502841600000 | 206.08 |
1502928000000 | 202.35 |
1503014400000 | 201.82 |
1503273600000 | 200.87 |
1503360000000 | 203.76 |
1503446400000 | 202.3 |
1503532800000 | 202.15 |
1503619200000 | 201.45 |
1503878400000 | 200.16 |
1503964800000 | 199.08 |
1504051200000 | 201.89 |
1504137600000 | 203.62 |
1504224000000 | 204.43 |
1504483200000 | 203.83 |
1504569600000 | 202.18 |
1504656000000 | 202.67 |
1504742400000 | 201.5 |
1504828800000 | 201.02 |
1505088000000 | 203.78 |
1505174400000 | 205.14 |
1505260800000 | 205.91 |
1505347200000 | 206.47 |
1505433600000 | 205.25 |
1505692800000 | 205.69 |
1505779200000 | 205.42 |
1505865600000 | 205.39 |
1505952000000 | 206.03 |
1506038400000 | 205.47 |
1506297600000 | 206.7 |
1506384000000 | 208.44 |
1506470400000 | 210.09 |
1506556800000 | 209.29 |
1506643200000 | 209.4 |
1506902400000 | 211.79 |
1506988800000 | 211.93 |
1507075200000 | 212.08 |
1507161600000 | 214.09 |
1507248000000 | 213.51 |
1507507200000 | 212.9 |
1507593600000 | 211.93 |
1507680000000 | 211.71 |
1507766400000 | 211.25 |
1507852800000 | 211.78 |
1508112000000 | 212.8 |
1508198400000 | 213.71 |
1508284800000 | 213.48 |
1508371200000 | 212.25 |
1508457600000 | 214.28 |
1508716800000 | 214.11 |
1508803200000 | 214.23 |
1508889600000 | 212.21 |
1508976000000 | 214.51 |
1509062400000 | 218.48 |
1509321600000 | 217.06 |
1509408000000 | 216.9 |
1509494400000 | 217.82 |
1509580800000 | 216.78 |
1509667200000 | 218.57 |
1509926400000 | 219.54 |
1510012800000 | 219.6 |
1510099200000 | 219.76 |
1510185600000 | 218.36 |
1510272000000 | 217.59 |
1510531200000 | 217.66 |
1510617600000 | 215.38 |
1510704000000 | 213.43 |
1510790400000 | 215.67 |
1510876800000 | 215.1 |
1511136000000 | 216 |
1511222400000 | 217.88 |
1511308800000 | 216.69 |
1511395200000 | 215.66 |
1511481600000 | 214.43 |
1511740800000 | 214.5 |
1511827200000 | 217.32 |
1511913600000 | 217.43 |
1512000000000 | 217.91 |
1512086400000 | 218.74 |
1512345600000 | 218.7 |
1512432000000 | 218.16 |
1512518400000 | 218.65 |
1512604800000 | 219.32 |
1512691200000 | 221.34 |
1512950400000 | 221.31 |
1513036800000 | 222.76 |
1513123200000 | 222.09 |
1513209600000 | 220.86 |
1513296000000 | 222.98 |
1513555200000 | 223.34 |
1513641600000 | 222.67 |
1513728000000 | 221.3 |
1513814400000 | 222.33 |
1513900800000 | 222.7 |
1514332800000 | 221.64 |
1514419200000 | 221.35 |
1514505600000 | 219.02 |
1514851200000 | 220.32 |
1514937600000 | 222.08 |
1515024000000 | 222.11 |
1515110400000 | 224.35 |
1515369600000 | 225.8 |
1515456000000 | 226.97 |
1515542400000 | 225.6 |
1515628800000 | 226.01 |
1515715200000 | 225.57 |
1515974400000 | 223.37 |
1516060800000 | 223.33 |
1516147200000 | 224.96 |
1516233600000 | 224.73 |
1516320000000 | 226.06 |
1516579200000 | 227.36 |
1516665600000 | 227.24 |
1516752000000 | 225.41 |
1516838400000 | 223.18 |
1516924800000 | 226.97 |
1517184000000 | 226.86 |
1517270400000 | 223.4 |
1517356800000 | 222.69 |
1517443200000 | 222.3 |
1517529600000 | 218.24 |
1517788800000 | 210.09 |
1517875200000 | 214.89 |
1517961600000 | 214.73 |
1518048000000 | 207.35 |
1518134400000 | 210.3 |
1518393600000 | 212.77 |
1518480000000 | 211.93 |
1518566400000 | 214.07 |
1518652800000 | 215.25 |
1518739200000 | 215.8 |
1518998400000 | 216.68 |
1519084800000 | 216.59 |
1519171200000 | 215.89 |
1519257600000 | 216.04 |
1519344000000 | 219.91 |
1519603200000 | 222.52 |
1519689600000 | 220.66 |
1519776000000 | 218.96 |
1519862400000 | 216.68 |
1519948800000 | 215.41 |
1520208000000 | 217.45 |
1520294400000 | 216.98 |
1520380800000 | 216.82 |
1520467200000 | 219.03 |
1520553600000 | 222.9 |
1520812800000 | 222.84 |
1520899200000 | 220.01 |
1520985600000 | 219.62 |
1521072000000 | 219.96 |
1521158400000 | 221.2 |
1521417600000 | 217.24 |
1521504000000 | 218.66 |
1521590400000 | 218.52 |
1521676800000 | 212.41 |
1521763200000 | 207.07 |
1522022400000 | 211.12 |
1522108800000 | 208.23 |
1522195200000 | 208.18 |
1522281600000 | 211.99 |
1522713600000 | 210.11 |
1522800000000 | 212.05 |
1522886400000 | 214.81 |
1522972800000 | 209.64 |
1523232000000 | 209.61 |
1523318400000 | 212.57 |
1523404800000 | 210.92 |
1523491200000 | 213.76 |
1523577600000 | 212.96 |
1523836800000 | 213.94 |
1523923200000 | 216.68 |
1524009600000 | 216.52 |
1524096000000 | 215.59 |
1524182400000 | 215.21 |
1524441600000 | 216.2 |
1524528000000 | 213.64 |
1524614400000 | 214.61 |
1524700800000 | 218.13 |
1524787200000 | 218.62 |
1525046400000 | 217.37 |
1525132800000 | 219.63 |
1525219200000 | 218.84 |
1525305600000 | 218.41 |
1525392000000 | 221.64 |
1525651200000 | 222.82 |
1525737600000 | 223.88 |
1525824000000 | 226.07 |
1525910400000 | 227.69 |
1525996800000 | 226.99 |
1526256000000 | 226.86 |
1526342400000 | 227.32 |
1526428800000 | 229.83 |
1526515200000 | 229.69 |
1526601600000 | 229.5 |
1526860800000 | 231.46 |
1526947200000 | 230.4 |
1527033600000 | 232.25 |
1527120000000 | 231.39 |
1527206400000 | 232.16 |
1527465600000 | 232.75 |
1527552000000 | 231.38 |
1527638400000 | 233.36 |
1527724800000 | 230.59 |
1527811200000 | 233.25 |
1528070400000 | 233.64 |
1528156800000 | 234.42 |
1528243200000 | 234.32 |
1528329600000 | 233.12 |
1528416000000 | 235.05 |
1528675200000 | 234.58 |
1528761600000 | 235.51 |
1528848000000 | 234.87 |
1528934400000 | 238.09 |
1529020800000 | 238.36 |
1529280000000 | 238.05 |
1529366400000 | 238.02 |
1529452800000 | 238.26 |
1529539200000 | 236.14 |
1529625600000 | 235.91 |
1529884800000 | 231.41 |
1529971200000 | 232.55 |
1530057600000 | 231.88 |
1530144000000 | 233.6 |
1530230400000 | 232 |
1530489600000 | 234.01 |
1530576000000 | 231.98 |
1530662400000 | 232.12 |
1530748800000 | 232.88 |
1530835200000 | 233.88 |
1531094400000 | 236.04 |
1531180800000 | 237.52 |
1531267200000 | 235.81 |
1531353600000 | 238.8 |
1531440000000 | 239.44 |
1531699200000 | 238.33 |
1531785600000 | 239.68 |
1531872000000 | 240.83 |
1531958400000 | 240.71 |
1532044800000 | 238.48 |
1532304000000 | 238.88 |
1532390400000 | 239.59 |
1532476800000 | 242.63 |
1532563200000 | 242.17 |
1532649600000 | 240.46 |
1532908800000 | 237.83 |
1532995200000 | 239.3 |
1533081600000 | 239.75 |
1533168000000 | 242.38 |
1533254400000 | 243.86 |
1533513600000 | 245.39 |
1533600000000 | 245.23 |
1533686400000 | 245.01 |
1533772800000 | 245.55 |
1533859200000 | 246.89 |
1534118400000 | 246.24 |
1534204800000 | 248.85 |
1534291200000 | 248.01 |
1534377600000 | 248.16 |
1534464000000 | 248.63 |
1534723200000 | 248.64 |
1534809600000 | 247.39 |
1534896000000 | 245.85 |
1534982400000 | 245.9 |
1535068800000 | 246.39 |
1535328000000 | 247.42 |
1535414400000 | 246.67 |
1535500800000 | 248.51 |
1535587200000 | 248.25 |
1535673600000 | 248.8 |
1535932800000 | 248.95 |
1536019200000 | 249.89 |
1536105600000 | 247.3 |
1536192000000 | 246.19 |
1536278400000 | 246.68 |
1536537600000 | 246.71 |
1536624000000 | 248.12 |
1536710400000 | 247.33 |
1536796800000 | 247.65 |
1536883200000 | 247.86 |
1537142400000 | 245.88 |
1537228800000 | 247 |
1537315200000 | 247.89 |
1537401600000 | 248.19 |
1537488000000 | 247.84 |
1537747200000 | 246.58 |
1537833600000 | 246.39 |
1537920000000 | 246.47 |
1538006400000 | 248.58 |
1538092800000 | 249.82 |
1538352000000 | 251.4 |
1538438400000 | 251.69 |
1538524800000 | 252.33 |
1538611200000 | 250.34 |
1538697600000 | 248.96 |
1538956800000 | 249.36 |
1539043200000 | 249.12 |
1539129600000 | 239.49 |
1539216000000 | 234.13 |
1539302400000 | 237.65 |
1539561600000 | 235.56 |
1539648000000 | 240.9 |
1539734400000 | 241.76 |
1539820800000 | 238.99 |
1539907200000 | 238.6 |
1540166400000 | 238.26 |
1540252800000 | 237.15 |
1540339200000 | 230.8 |
1540425600000 | 235.41 |
1540512000000 | 231.59 |
1540771200000 | 229.67 |
1540857600000 | 233.71 |
1540944000000 | 237.25 |
1541030400000 | 238.58 |
1541116800000 | 237.45 |
1541376000000 | 238 |
1541462400000 | 239.01 |
1541548800000 | 243 |
1541635200000 | 243.35 |
1541721600000 | 242.48 |
1541980800000 | 239.83 |
1542067200000 | 238.93 |
1542153600000 | 236.63 |
1542240000000 | 239.06 |
1542326400000 | 238.07 |
1542585600000 | 232.61 |
1542672000000 | 229.12 |
1542758400000 | 230.64 |
1542844800000 | 230.43 |
1542931200000 | 230.22 |
1543190400000 | 234.01 |
1543276800000 | 235.58 |
1543363200000 | 241.29 |
1543449600000 | 238.42 |
1543536000000 | 241.75 |
1543795200000 | 244.01 |
1543881600000 | 236.18 |
1543968000000 | 236.37 |
1544054400000 | 235.13 |
1544140800000 | 229.3 |
1544400000000 | 229.87 |
1544486400000 | 230.73 |
1544572800000 | 231.32 |
1544659200000 | 231.56 |
1544745600000 | 228.52 |
1545004800000 | 222.93 |
1545091200000 | 222.48 |
1545177600000 | 218.04 |
1545264000000 | 214.52 |
1545350400000 | 209.98 |
1545609600000 | 204.51 |
1545868800000 | 216.7 |
1545955200000 | 215.88 |
1546214400000 | 217.81 |
1546387200000 | 219.58 |
1546473600000 | 213.71 |
1546560000000 | 220.82 |
1546819200000 | 221.76 |
1546905600000 | 224.34 |
1546992000000 | 224.24 |
1547078400000 | 225.02 |
1547164800000 | 225.88 |
1547424000000 | 224.98 |
1547510400000 | 228.15 |
1547596800000 | 229.54 |
1547683200000 | 231.5 |
1547769600000 | 234.69 |
1548028800000 | 234.73 |
1548115200000 | 231.65 |
1548201600000 | 231.54 |
1548288000000 | 232.62 |
1548374400000 | 233.77 |
1548633600000 | 231.17 |
1548720000000 | 231.09 |
1548806400000 | 234.42 |
1548892800000 | 235.56 |
1548979200000 | 235.96 |
1549238400000 | 238.36 |
1549324800000 | 239.9 |
1549411200000 | 240.06 |
1549497600000 | 238.36 |
1549584000000 | 239.03 |
1549843200000 | 240.24 |
1549929600000 | 242.7 |
1550016000000 | 243.71 |
1550102400000 | 243.5 |
1550188800000 | 246.46 |
1550448000000 | 245.55 |
1550534400000 | 245.37 |
1550620800000 | 245.47 |
1550707200000 | 244.65 |
1550793600000 | 246.45 |
1551052800000 | 246.67 |
1551139200000 | 246.26 |
1551225600000 | 245.75 |
1551312000000 | 244.76 |
1551398400000 | 246.34 |
1551657600000 | 246.61 |
1551744000000 | 246.66 |
1551830400000 | 244.68 |
1551916800000 | 244.57 |
1552003200000 | 243.9 |
1552262400000 | 247.92 |
1552348800000 | 247.7 |
1552435200000 | 248.7 |
1552521600000 | 248.74 |
1552608000000 | 249.41 |
1552867200000 | 250.17 |
1552953600000 | 249.99 |
1553040000000 | 249.08 |
1553126400000 | 251.66 |
1553212800000 | 248.5 |
1553472000000 | 247.36 |
1553558400000 | 250.12 |
1553644800000 | 249.55 |
1553731200000 | 251 |
1553817600000 | 252.84 |
1554076800000 | 255.98 |
1554163200000 | 256.81 |
1554249600000 | 256.76 |
1554336000000 | 257.33 |
1554422400000 | 258.45 |
1554681600000 | 258.03 |
1554768000000 | 256.28 |
1554854400000 | 257.94 |
1554940800000 | 257.29 |
1555027200000 | 258.01 |
1555286400000 | 257.98 |
1555372800000 | 258.16 |
1555459200000 | 257.51 |
1555545600000 | 259.27 |
1555977600000 | 262.63 |
1556064000000 | 262.1 |
1556150400000 | 263.42 |
1556236800000 | 264.15 |
1556496000000 | 264.34 |
1556582400000 | 263.78 |
1556668800000 | 261.05 |
1556755200000 | 261.88 |
1556841600000 | 264.36 |
1557100800000 | 263.14 |
1557187200000 | 259 |
1557273600000 | 258.41 |
1557360000000 | 256.99 |
1557446400000 | 257.56 |
1557705600000 | 251.25 |
1557792000000 | 254.29 |
1557878400000 | 256 |
1557964800000 | 259.03 |
1558051200000 | 257.81 |
1558310400000 | 255.93 |
1558396800000 | 257.77 |
1558483200000 | 257.59 |
1558569600000 | 254.31 |
1558656000000 | 253.57 |
1558915200000 | 253.95 |
1559001600000 | 252.45 |
1559088000000 | 251.49 |
1559174400000 | 252.45 |
1559260800000 | 248.89 |
1559520000000 | 246.72 |
1559606400000 | 251.44 |
1559692800000 | 252.92 |
1559779200000 | 253.97 |
1559865600000 | 255.52 |
1560124800000 | 257.41 |
1560211200000 | 257.41 |
1560297600000 | 256.71 |
1560384000000 | 258.82 |
1560470400000 | 259.47 |
1560729600000 | 259.77 |
1560816000000 | 263.21 |
1560902400000 | 263.49 |
1560988800000 | 264.18 |
1561075200000 | 263.05 |
1561334400000 | 260.91 |
1561420800000 | 258.33 |
1561507200000 | 258.3399 |
1561593600000 | 259.73 |
1561680000000 | 260.91 |
1561939200000 | 264.48 |
1562025600000 | 265.88 |
1562112000000 | 268.3399 |
1562198400000 | 268.36 |
1562284800000 | 269.27 |
1562544000000 | 268.11 |
1562630400000 | 268.89 |
1562716800000 | 269.1 |
1562803200000 | 269.69 |
1562889600000 | 271.08 |
1563148800000 | 271.02 |
1563235200000 | 271.07 |
1563321600000 | 269.45 |
1563408000000 | 270.42 |
1563494400000 | 268.6 |
1563753600000 | 269.51 |
1563840000000 | 273.02 |
1563926400000 | 274.64 |
1564012800000 | 272.61 |
1564099200000 | 275.15 |
1564358400000 | 274.44 |
1564444800000 | 273.66 |
1564531200000 | 271.07 |
1564617600000 | 270.52 |
1564704000000 | 267.13 |
1564963200000 | 257.35 |
1565049600000 | 260.46 |
1565136000000 | 260.19 |
1565222400000 | 265.54 |
1565308800000 | 263.8 |
1565568000000 | 260.17 |
1565654400000 | 264.8399 |
1565740800000 | 257.91 |
1565827200000 | 259.35 |
1565913600000 | 263.35 |
1566172800000 | 266.76 |
1566259200000 | 264.89 |
1566345600000 | 267.1 |
1566432000000 | 267.01 |
1566518400000 | 259.52 |
1566777600000 | 262.25 |
1566864000000 | 261.94 |
1566950400000 | 264.1 |
1567036800000 | 267.79 |
1567123200000 | 269.27 |
1567382400000 | 270.35 |
1567468800000 | 268.55 |
1567555200000 | 269.85 |
1567641600000 | 273.25 |
1567728000000 | 273.38 |
1567987200000 | 272.98 |
1568073600000 | 273.15 |
1568160000000 | 276.0299 |
1568246400000 | 276.05 |
1568332800000 | 274.44 |
1568592000000 | 275.94 |
1568678400000 | 275.5 |
1568764800000 | 275.21 |
1568851200000 | 275.45 |
1568937600000 | 275.26 |
1569196800000 | 275.52 |
1569283200000 | 272.95 |
1569369600000 | 275.45 |
1569456000000 | 275.29 |
1569542400000 | 273.5299 |
1569801600000 | 276.12 |
1569888000000 | 272.25 |
1569974400000 | 266.72 |
1570060800000 | 268.02 |
1570147200000 | 271.8399 |
1570406400000 | 270.32 |
1570492800000 | 266.97 |
1570579200000 | 269.0299 |
1570665600000 | 269.96 |
1570752000000 | 272.49 |
1571011200000 | 272.45 |
1571097600000 | 274.85 |
1571184000000 | 273.68 |
1571270400000 | 272.9 |
1571356800000 | 271.56 |
1571616000000 | 273.24 |
1571702400000 | 272.32 |
1571788800000 | 273.2799 |
1571875200000 | 274.41 |
1571961600000 | 276.02 |
1572220800000 | 277.56 |
1572307200000 | 276.71 |
1572393600000 | 277.36 |
1572480000000 | 275.74 |
1572566400000 | 278.06 |
1572825600000 | 279.38 |
1572912000000 | 280.82 |
1572998400000 | 281.01 |
1573084800000 | 282.7 |
1573171200000 | 284.15 |
1573430400000 | 283.38 |
1573516800000 | 284.41 |
1573603200000 | 284.8 |
1573689600000 | 285.23 |
1573776000000 | 286.04 |
1574035200000 | 285.58 |
1574121600000 | 285.7 |
1574208000000 | 285.0299 |
1574294400000 | 284.37 |
1574380800000 | 285.92 |
1574640000000 | 288.86 |
1574726400000 | 289.49 |
1574812800000 | 291.16 |
1574899200000 | 290.98 |
1574985600000 | 289.25 |
1575244800000 | 285.6 |
1575331200000 | 283.42 |
1575417600000 | 285.01 |
1575504000000 | 285.19 |
1575590400000 | 288.8 |
1575849600000 | 287.36 |
1575936000000 | 286.62 |
1576022400000 | 287.45 |
1576108800000 | 289.01 |
1576195200000 | 288.71 |
1576454400000 | 290.92 |
1576540800000 | 290.51 |
1576627200000 | 291.23 |
1576713600000 | 292.7799 |
1576800000000 | 295.15 |
1577059200000 | 295.21 |
1577145600000 | 295.2799 |
1577404800000 | 294.97 |
1577664000000 | 292.2 |
1577750400000 | 292.5899 |
1577923200000 | 295.7 |
1578009600000 | 294.6 |
1578268800000 | 295.01 |
1578355200000 | 295.52 |
1578441600000 | 297.65 |
1578528000000 | 300.08 |
1578614400000 | 299.07 |
1578873600000 | 300.64 |
1578960000000 | 300.71 |
1579046400000 | 300.38 |
1579132800000 | 303.12 |
1579219200000 | 305.47 |
1579478400000 | 305.8399 |
1579564800000 | 304.76 |
1579651200000 | 305.6 |
1579737600000 | 306.77 |
1579824000000 | 304.56 |
1580083200000 | 300.1 |
1580169600000 | 303.52 |
1580256000000 | 303.2 |
1580342400000 | 303.16 |
1580428800000 | 296.69 |
1580688000000 | 299.74 |
1580774400000 | 305.29 |
1580860800000 | 309.07 |
1580947200000 | 310.81 |
1581033600000 | 309.62 |
1581292800000 | 313.14 |
1581379200000 | 314.04 |
1581465600000 | 316.87 |
1581552000000 | 317.92 |
1581638400000 | 318.69 |
1581897600000 | 319.15 |
1581984000000 | 318.68 |
1582070400000 | 321.41 |
1582156800000 | 319.95 |
1582243200000 | 314.87 |
1582502400000 | 304.27 |
1582588800000 | 294.81 |
1582675200000 | 293.55 |
1582761600000 | 277.76 |
1582848000000 | 275.58 |
1583107200000 | 284.07 |
1583193600000 | 275.29 |
1583280000000 | 287.31 |
1583366400000 | 276.96 |
1583452800000 | 268.94 |
1583712000000 | 245.35 |
1583798400000 | 258.9 |
1583884800000 | 248.06 |
1583971200000 | 228.07 |
1584057600000 | 249.48 |
1584316800000 | 217.85 |
1584403200000 | 233.55 |
1584489600000 | 223.64 |
1584576000000 | 229.02 |
1584662400000 | 220.2 |
1584921600000 | 212.67 |
1585008000000 | 232.18 |
1585094400000 | 234.15 |
1585180800000 | 244.05 |
1585267200000 | 234.88 |
1585526400000 | 243.35 |
1585612800000 | 241.11 |
1585699200000 | 231.41 |
1585785600000 | 237.92 |
1585872000000 | 235.65 |
1586131200000 | 252.57 |
1586217600000 | 250.16 |
1586304000000 | 259 |
1586390400000 | 260.98 |
1586822400000 | 266.1 |
1586908800000 | 261.83 |
1586995200000 | 264.85 |
1587081600000 | 270.97 |
1587340800000 | 266.8399 |
1587427200000 | 258.72 |
1587513600000 | 265.8399 |
1587600000000 | 265.69 |
1587686400000 | 269.98 |
1587945600000 | 273.6 |
1588032000000 | 272.26 |
1588118400000 | 279.41 |
1588204800000 | 274.14 |
1588291200000 | 265.06 |
1588550400000 | 268.97 |
1588636800000 | 273.65 |
1588723200000 | 273.51 |
1588809600000 | 277.64 |
1588896000000 | 279.8 |
1589155200000 | 281.46 |
1589241600000 | 274.48 |
1589328000000 | 270.45 |
1589414400000 | 274.23 |
1589500800000 | 275.41 |
1589760000000 | 282.41 |
1589846400000 | 277.92 |
1589932800000 | 281.5 |
1590019200000 | 280.39 |
1590105600000 | 282.56 |
1590364800000 | 282.63 |
1590451200000 | 283.43 |
1590537600000 | 287.56 |
1590624000000 | 284.76 |
1590710400000 | 284.64 |
1590969600000 | 285.73 |
1591056000000 | 287.08 |
1591142400000 | 289.71 |
1591228800000 | 285.27 |
1591315200000 | 293.31 |
1591574400000 | 296.98 |
1591660800000 | 293.63 |
1591747200000 | 292.64 |
1591833600000 | 275.06 |
1591920000000 | 281.9 |
1592179200000 | 283.86 |
1592265600000 | 290.0899 |
1592352000000 | 289.71 |
1592438400000 | 290.21 |
1592524800000 | 289.87 |
1592784000000 | 290.19 |
1592870400000 | 289.35 |
1592956800000 | 283.41 |
1593043200000 | 288.35 |
1593129600000 | 281.92 |
1593388800000 | 284.46 |
1593475200000 | 289.66 |
1593561600000 | 290.71 |
1593648000000 | 292.83 |
1593734400000 | 292.48 |
1593993600000 | 295.3 |
1594080000000 | 293.16 |
1594166400000 | 294.73 |
1594252800000 | 294.5 |
1594339200000 | 296.64 |
1594598400000 | 291.8 |
1594684800000 | 294.9 |
1594771200000 | 297.14 |
1594857600000 | 295.57 |
1594944000000 | 296.7799 |
1595203200000 | 299.67 |
1595289600000 | 298.43 |
1595376000000 | 297.35 |
1595462400000 | 293.27 |
1595548800000 | 290.58 |
1595808000000 | 289.65 |
1595894400000 | 288.6 |
1595980800000 | 291.45 |
1596067200000 | 290.13 |
1596153600000 | 291.77 |
1596412800000 | 296.3399 |
1596499200000 | 297.08 |
1596585600000 | 295.83 |
1596672000000 | 298.63 |
1596758400000 | 299.46 |
1597017600000 | 300.3 |
1597104000000 | 297.73 |
1597190400000 | 301.2799 |
1597276800000 | 300.31 |
1597363200000 | 300.37 |
1597622400000 | 301.05 |
1597708800000 | 300.5299 |
1597795200000 | 299.61 |
1597881600000 | 302.45 |
1597968000000 | 305.06 |
1598227200000 | 306.73 |
1598313600000 | 307.69 |
1598400000000 | 311.61 |
1598486400000 | 312.7799 |
1598572800000 | 311.92 |
1598832000000 | 310.3 |
1598918400000 | 313.04 |
1599004800000 | 320.24 |
1599091200000 | 308.51 |
1599177600000 | 306.64 |
1599436800000 | 305.92 |
1599523200000 | 297.56 |
1599609600000 | 303.66 |
1599696000000 | 296.92 |
1599782400000 | 297.81 |
1600041600000 | 301.14 |
1600128000000 | 303.65 |
1600214400000 | 302.44 |
1600300800000 | 300.29 |
1600387200000 | 296.07 |
1600646400000 | 296.4 |
1600732800000 | 300.56 |
1600819200000 | 293.99 |
1600905600000 | 295.5899 |
1600992000000 | 301.31 |
1601251200000 | 305.55 |
1601337600000 | 302.07 |
1601424000000 | 304.58 |
1601510400000 | 306.63 |
1601596800000 | 303.88 |
1601856000000 | 307.5 |
1601942400000 | 303.31 |
1602028800000 | 309.43 |
1602115200000 | 312.0899 |
1602201600000 | 313.32 |
1602460800000 | 318.36 |
1602547200000 | 318.89 |
1602633600000 | 316.32 |
1602720000000 | 317.39 |
1602806400000 | 316.61 |
1603065600000 | 310.07 |
1603152000000 | 310.04 |
1603238400000 | 307.95 |
1603324800000 | 310.47 |
1603411200000 | 311.3399 |
1603670400000 | 306.11 |
1603756800000 | 305.2799 |
1603843200000 | 296.7799 |
1603929600000 | 302.52 |
1604016000000 | 298.05 |
1604275200000 | 301.65 |
1604361600000 | 304.92 |
1604448000000 | 312.91 |
1604534400000 | 316.44 |
1604620800000 | 315.38 |
1604880000000 | 318.2 |
1604966400000 | 316.97 |
1605052800000 | 321.93 |
1605139200000 | 317.55 |
1605225600000 | 320.94 |
1605484800000 | 323.96 |
1605571200000 | 322.06 |
1605657600000 | 319.06 |
1605744000000 | 321.64 |
1605830400000 | 319.64 |
1606089600000 | 322.5299 |
1606176000000 | 325.82 |
1606262400000 | 325.23 |
1606348800000 | 325.19 |
1606435200000 | 325.2799 |
1606694400000 | 323.87 |
1606780800000 | 325.14 |
1606867200000 | 324.22 |
1606953600000 | 322.13 |
1607040000000 | 325.6 |
1607299200000 | 325.76 |
1607385600000 | 327.48 |
1607472000000 | 324.94 |
1607558400000 | 324.06 |
1607644800000 | 324.06 |
1607904000000 | 322.82 |
1607990400000 | 326.16 |
1608076800000 | 326.13 |
1608163200000 | 327.01 |
1608249600000 | 326.52 |
1608508800000 | 326.04 |
1608595200000 | 327.15 |
1608681600000 | 326.49 |
1608768000000 | 327.63 |
1609113600000 | 328.58 |
1609200000000 | 327.17 |
1609286400000 | 326.11 |
1609372800000 | 329.37 |
1609718400000 | 323.98 |
1609804800000 | 326.2799 |
1609891200000 | 327.43 |
1609977600000 | 333.64 |
1610064000000 | 335.86 |
1610323200000 | 336.57 |
1610409600000 | 336.91 |
1610496000000 | 337.45 |
1610582400000 | 336.74 |
1610668800000 | 335.51 |
1610928000000 | 335.99 |
1611014400000 | 337.13 |
1611100800000 | 342.61 |
1611187200000 | 341.55 |
1611273600000 | 339.86 |
1611532800000 | 342.0899 |
1611619200000 | 339.98 |
1611705600000 | 333.02 |
1611792000000 | 335.83 |
1611878400000 | 328.91 |
1612137600000 | 336.33 |
1612224000000 | 343 |
1612310400000 | 343.15 |
1612396800000 | 347.91 |
1612483200000 | 348.2 |
1612742400000 | 350.2799 |
1612828800000 | 348.72 |
1612915200000 | 347.8 |
1613001600000 | 348.69 |
1613088000000 | 350.7799 |
1613347200000 | 350.46 |
1613433600000 | 350.33 |
1613520000000 | 352.14 |
1613606400000 | 349.39 |
1613692800000 | 347.73 |
1613952000000 | 343.74 |
1614038400000 | 343.18 |
1614124800000 | 347.55 |
1614211200000 | 335.93 |
1614297600000 | 337.3 |
1614556800000 | 347.94 |
1614643200000 | 344.5 |
1614729600000 | 338.58 |
1614816000000 | 334.41 |
1614902400000 | 344.1 |
1615161600000 | 342.87 |
1615248000000 | 348.15 |
1615334400000 | 349.41 |
1615420800000 | 352.17 |
1615507200000 | 353.02 |
1615766400000 | 356.26 |
1615852800000 | 356.27 |
1615939200000 | 356.99 |
1616025600000 | 350.3 |
1616112000000 | 350.86 |
1616371200000 | 352.95 |
1616457600000 | 351.92 |
1616544000000 | 350.29 |
1616630400000 | 353.3 |
1616716800000 | 358.5299 |
1616976000000 | 358.52 |
1617062400000 | 358.69 |
1617148800000 | 360 |
1617235200000 | 364.49 |
1617667200000 | 366.83 |
1617753600000 | 365.18 |
1617840000000 | 367.47 |
1617926400000 | 370.42 |
1618185600000 | 369.85 |
1618272000000 | 371.25 |
1618358400000 | 367.97 |
1618444800000 | 372.2799 |
1618531200000 | 372.9 |
1618790400000 | 369.24 |
1618876800000 | 365.49 |
1618963200000 | 369.63 |
1619049600000 | 366.81 |
1619136000000 | 370.19 |
1619395200000 | 370.48 |
1619481600000 | 370.36 |
1619568000000 | 369.8 |
1619654400000 | 370.69 |
1619740800000 | 370.23 |
1620000000000 | 369.52 |
1620086400000 | 367.63 |
1620172800000 | 368.44 |
1620259200000 | 368.88 |
1620345600000 | 369.36 |
1620604800000 | 364.3 |
1620691200000 | 361.8 |
1620777600000 | 356.41 |
1620864000000 | 360.11 |
1620950400000 | 364.25 |
1621209600000 | 362.89 |
1621296000000 | 358.23 |
1621382400000 | 357.31 |
1621468800000 | 361.74 |
1621555200000 | 362.14 |
1621814400000 | 364.88 |
1621900800000 | 363.58 |
1621987200000 | 365.37 |
1622073600000 | 366.22 |
1622160000000 | 367.35 |
1622419200000 | 365.88 |
1622505600000 | 365.26 |
1622592000000 | 366.87 |
1622678400000 | 367.19 |
1622764800000 | 369.92 |
1623024000000 | 369.41 |
1623110400000 | 369.65 |
1623196800000 | 368.88 |
1623283200000 | 371.45 |
1623369600000 | 374.33 |
1623628800000 | 375.0299 |
1623715200000 | 373.86 |
1623801600000 | 372.43 |
1623888000000 | 378.56 |
1623974400000 | 376.85 |
1624233600000 | 379.85 |
1624320000000 | 382.65 |
1624406400000 | 381.07 |
1624492800000 | 383.93 |
1624579200000 | 384.26 |
1624838400000 | 386.31 |
1624924800000 | 387.48 |
1625011200000 | 388.95 |
1625097600000 | 390.23 |
1625184000000 | 393.98 |
1625443200000 | 393.44 |
1625529600000 | 394.0899 |
1625616000000 | 396.02 |
1625702400000 | 390.74 |
1625788800000 | 394.93 |
1626048000000 | 395.88 |
1626134400000 | 395.93 |
1626220800000 | 395.81 |
1626307200000 | 394.43 |
1626393600000 | 391.9 |
1626652800000 | 386.38 |
1626739200000 | 393.76 |
1626825600000 | 396.29 |
1626912000000 | 397.26 |
1626998400000 | 402.48 |
1627257600000 | 401.51 |
1627344000000 | 398.6 |
1627430400000 | 399.63 |
1627516800000 | 398.36 |
1627603200000 | 396.96 |
1627862400000 | 395.68 |
1627948800000 | 399.26 |
1628035200000 | 398.48 |
1628121600000 | 401.26 |
1628208000000 | 404 |
1628467200000 | 404.3399 |
1628553600000 | 405.13 |
1628640000000 | 405.08 |
1628726400000 | 406.74 |
1628812800000 | 405.2 |
1629072000000 | 405.82 |
1629158400000 | 405.44 |
1629244800000 | 401.5899 |
1629331200000 | 402.77 |
1629417600000 | 406.16 |
1629676800000 | 408.05 |
1629763200000 | 408.4 |
1629849600000 | 409.57 |
1629936000000 | 407.04 |
1630022400000 | 409.49 |
1630281600000 | 411.01 |
1630368000000 | 410.08 |
1630454400000 | 408.88 |
1630540800000 | 409.76 |
1630627200000 | 409.63 |
1630886400000 | 410.27 |
1630972800000 | 409.44 |
1631059200000 | 409.63 |
1631145600000 | 407.82 |
1631232000000 | 404.29 |
1631491200000 | 405.52 |
1631577600000 | 402.94 |
1631664000000 | 406.37 |
1631750400000 | 408.11 |
1631836800000 | 405.6 |
1632096000000 | 398.71 |
1632182400000 | 398.79 |
1632268800000 | 402.31 |
1632355200000 | 406.61 |
1632441600000 | 408.1 |
1632700800000 | 407.19 |
1632787200000 | 399.46 |
1632873600000 | 401.7 |
1632960000000 | 398.67 |
1633046400000 | 402.62 |
1633305600000 | 396.0299 |
1633392000000 | 401.35 |
1633478400000 | 404.74 |
1633564800000 | 407.97 |
1633651200000 | 406.61 |
1633910400000 | 403.89 |
1633996800000 | 404.3 |
1634083200000 | 405.21 |
1634169600000 | 411.68 |
1634256000000 | 414.11 |
1634515200000 | 415.93 |
1634601600000 | 417.52 |
1634688000000 | 418.99 |
1634774400000 | 420.61 |
1634860800000 | 419.84 |
1635120000000 | 423.21 |
1635206400000 | 424.58 |
1635292800000 | 421.55 |
1635379200000 | 423.15 |
1635465600000 | 427.66 |
1635724800000 | 428.34 |
1635811200000 | 429.93 |
1635897600000 | 432.43 |
1635984000000 | 435.78 |
1636070400000 | 436.54 |
1636329600000 | 436.06 |
1636416000000 | 435.01 |
1636502400000 | 433.41 |
1636588800000 | 435.56 |
1636675200000 | 440.15 |
1636934400000 | 440.94 |
1637020800000 | 445.93 |
1637107200000 | 446.11 |
1637193600000 | 445.68 |
1637280000000 | 446.23 |
1637539200000 | 446.36 |
1637625600000 | 445.97 |
1637712000000 | 450.3 |
1637798400000 | 449.84 |
1637884800000 | 436.01 |
1638144000000 | 443.25 |
1638230400000 | 435.08 |
1638316800000 | 426.07 |
1638403200000 | 432.72 |
1638489600000 | 429.71 |
1638748800000 | 434.73 |
1638835200000 | 445.34 |
1638921600000 | 443.77 |
1639008000000 | 441.58 |
1639094400000 | 444.4 |
1639353600000 | 441.23 |
1639440000000 | 437.81 |
1639526400000 | 445.75 |
1639612800000 | 439.25 |
1639699200000 | 437.1 |
1639958400000 | 431.23 |
1640044800000 | 440.62 |
1640131200000 | 442.67 |
1640217600000 | 446.16 |
1640304000000 | 445.42 |
1640563200000 | 451.63 |
1640649600000 | 451.54 |
1640736000000 | 450.03 |
1640822400000 | 449.86 |
1640908800000 | 447.03 |
1641168000000 | 452.35 |
1641254400000 | 450.38 |
1641340800000 | 439.82 |
1641427200000 | 440.99 |
1641513600000 | 436.89 |
1641772800000 | 437.42 |
1641859200000 | 441.16 |
1641945600000 | 439.23 |
1642032000000 | 430.58 |
1642118400000 | 431.65 |
1642377600000 | 433 |
1642464000000 | 427.04 |
1642550400000 | 422.97 |
1642636800000 | 418.42 |
1642723200000 | 409.8 |
1642982400000 | 412.42 |
1643068800000 | 408.14 |
1643155200000 | 406.91 |
1643241600000 | 409.29 |
1643328000000 | 418.82 |
1643587200000 | 426.43 |
1643673600000 | 428.19 |
1643760000000 | 429.02 |
1643846400000 | 413.58 |
1643932800000 | 415.8399 |
1644192000000 | 414.49 |
1644278400000 | 418.86 |
1644364800000 | 425.31 |
1644451200000 | 416.46 |
1644537600000 | 410.56 |
1644796800000 | 412.3399 |
1644883200000 | 417.58 |
1644969600000 | 417.07 |
1645056000000 | 407.71 |
1645142400000 | 405.32 |
1645401600000 | 405.51 |
1645488000000 | 401.35 |
1645574400000 | 394.06 |
1645660800000 | 408.17 |
1645747200000 | 412.47 |
1646006400000 | 412.23 |
1646092800000 | 409.26 |
1646179200000 | 419.59 |
1646265600000 | 416.75 |
1646352000000 | 418.36 |
1646611200000 | 407.47 |
1646697600000 | 404.51 |
1646784000000 | 408.99 |
1646870400000 | 408.2 |
1646956800000 | 404.5899 |
1647216000000 | 400.2799 |
1647302400000 | 408.86 |
1647388800000 | 418.46 |
1647475200000 | 419.96 |
1647561600000 | 427.91 |
1647820800000 | 427.27 |
1647907200000 | 433.35 |
1647993600000 | 428.89 |
1648080000000 | 434.64 |
1648166400000 | 437.04 |
1648425600000 | 441.3 |
1648512000000 | 442.04 |
1648598400000 | 436.53 |
1648684800000 | 431.18 |
1648771200000 | 436.13 |
1649030400000 | 441.87 |
1649116800000 | 438.13 |
1649203200000 | 433.87 |
1649289600000 | 435.8 |
1649376000000 | 436 |
1649635200000 | 427.84 |
1649721600000 | 427.24 |
1649808000000 | 433.52 |
1649894400000 | 430.97 |
1650326400000 | 437.35 |
1650412800000 | 433.51 |
1650499200000 | 427.31 |
1650585600000 | 417.88 |
1650844800000 | 422.94 |
1650931200000 | 412.96 |
1651017600000 | 419.29 |
1651104000000 | 430 |
1651190400000 | 413.04 |
1651449600000 | 416.5 |
1651536000000 | 417.74 |
1651622400000 | 429.41 |
1651708800000 | 414.14 |
1651795200000 | 409.08 |
1652054400000 | 396.5899 |
1652140800000 | 397.13 |
1652227200000 | 389.93 |
1652313600000 | 394.91 |
1652400000000 | 406.08 |
1652659200000 | 403.73 |
1652745600000 | 406.77 |
1652832000000 | 391.14 |
1652918400000 | 387.02 |
1653004800000 | 388.38 |
1653264000000 | 390.93 |
1653350400000 | 384.94 |
1653436800000 | 390.7799 |
1653523200000 | 397.36 |
1653609600000 | 407.75 |
1653868800000 | 405.42 |
1653955200000 | 405.11 |
1654041600000 | 403.81 |
1654128000000 | 410.0299 |
1654214400000 | 402.88 |
1654473600000 | 404.14 |
1654560000000 | 408.64 |
1654646400000 | 403.76 |
1654732800000 | 397 |
1654819200000 | 389.35 |
1655078400000 | 377.74 |
1655164800000 | 376.95 |
1655251200000 | 382.5299 |
1655337600000 | 366.55 |
1655424000000 | 368.9 |
1655683200000 | 366.49 |
1655769600000 | 374.22 |
1655856000000 | 372.54 |
1655942400000 | 378.55 |
1656028800000 | 389.46 |
1656288000000 | 386.6 |
1656374400000 | 381.7 |
1656460800000 | 382.68 |
1656547200000 | 379.74 |
1656633600000 | 386.12 |
1656892800000 | 385.13 |
1656979200000 | 393.13 |
1657065600000 | 395.86 |
1657152000000 | 403.31 |
1657238400000 | 402.83 |
1657497600000 | 401.29 |
1657584000000 | 398.64 |
1657670400000 | 394.98 |
1657756800000 | 397.5899 |
1657843200000 | 402.04 |
1658102400000 | 394.97 |
1658188800000 | 403.62 |
1658275200000 | 408.13 |
1658361600000 | 412.98 |
1658448000000 | 407.35 |
1658707200000 | 408.3 |
1658793600000 | 406.5 |
1658880000000 | 417.82 |
1658966400000 | 421.51 |
1659052800000 | 425.86 |
1659312000000 | 421.69 |
1659398400000 | 422.08 |
1659484800000 | 431.73 |
1659571200000 | 428.41 |
1659657600000 | 429.8 |
1659916800000 | 427.38 |
1660003200000 | 424.77 |
1660089600000 | 429.06 |
1660176000000 | 429.12 |
1660262400000 | 440.72 |
1660521600000 | 444.33 |
1660608000000 | 445.83 |
1660694400000 | 443.04 |
1660780800000 | 445.5 |
1660867200000 | 443.26 |
1661126400000 | 437.29 |
1661212800000 | 435.67 |
1661299200000 | 436.79 |
1661385600000 | 443.58 |
1661472000000 | 427.36 |
1661731200000 | 425.73 |
1661817600000 | 420.59 |
1661904000000 | 414.55 |
1661990400000 | 420.03 |
1662076800000 | 412.37 |
1662336000000 | 416.73 |
1662422400000 | 415.5899 |
1662508800000 | 421.15 |
1662595200000 | 424.24 |
1662681600000 | 427.71 |
1662940800000 | 428.79 |
1663027200000 | 415.26 |
1663113600000 | 417.56 |
1663200000000 | 412.93 |
1663286400000 | 407.82 |
1663545600000 | 411.36 |
1663632000000 | 407.24 |
1663718400000 | 404.91 |
1663804800000 | 403.38 |
1663891200000 | 400.64 |
1664150400000 | 398.77 |
1664236800000 | 399.45 |
1664323200000 | 407.25 |
1664409600000 | 393.29 |
1664496000000 | 386.55 |
1664755200000 | 395.69 |
1664841600000 | 402.58 |
1664928000000 | 405.87 |
1665014400000 | 402.46 |
1665100800000 | 392.96 |
1665360000000 | 392.94 |
1665446400000 | 389.4 |
1665532800000 | 388.91 |
1665619200000 | 397.87 |
1665705600000 | 386.81 |
1665964800000 | 394.97 |
1666051200000 | 397.9 |
1666137600000 | 397.41 |
1666224000000 | 392.45 |
1666310400000 | 403.38 |
1666569600000 | 404.23 |
1666656000000 | 408.23 |
1666742400000 | 402.25 |
1666828800000 | 402.07 |
1666915200000 | 413.05 |
1667174400000 | 412.88 |
1667260800000 | 411.98 |
1667347200000 | 401.44 |
1667433600000 | 401.87 |
1667520000000 | 401.46 |
1667779200000 | 400.99 |
1667865600000 | 400.66 |
1667952000000 | 393.43 |
1668038400000 | 409.75 |
1668124800000 | 408.47 |
1668384000000 | 404.46 |
1668470400000 | 406.65 |
1668556800000 | 401.37 |
1668643200000 | 402.7799 |
1668729600000 | 403.25 |
1668988800000 | 406.04 |
1669075200000 | 409.99 |
1669161600000 | 408.92 |
1669248000000 | 407.65 |
1669334400000 | 407.58 |
1669593600000 | 401.61 |
1669680000000 | 402.33 |
1669766400000 | 417.25 |
1669852800000 | 409.81 |
1669939200000 | 409.5899 |
1670198400000 | 399.75 |
1670284800000 | 394.65 |
1670371200000 | 394.12 |
1670457600000 | 395.76 |
1670544000000 | 393.0299 |
1670803200000 | 399.3 |
1670889600000 | 397.93 |
1670976000000 | 395.14 |
1671062400000 | 385.0899 |
1671148800000 | 381.87 |
1671408000000 | 379.5 |
1671494400000 | 377.98 |
1671580800000 | 384.61 |
1671667200000 | 379.39 |
1671753600000 | 381.07 |
1672099200000 | 378.23 |
1672185600000 | 374.66 |
1672272000000 | 379.66 |
1672358400000 | 378.48 |
1672617600000 | 378.48 |
1672704000000 | 380.96 |
1672790400000 | 382.42 |
1672876800000 | 380.93 |
1672963200000 | 386.64 |
1673222400000 | 381.9 |
1673308800000 | 385.02 |
1673395200000 | 389.05 |
1673481600000 | 388.85 |
1673568000000 | 389.88 |
1673827200000 | 390.05 |
1673913600000 | 390.56 |
1674000000000 | 383.64 |
1674086400000 | 381.92 |
1674172800000 | 387.7 |
1674432000000 | 391.2799 |
1674518400000 | 390.55 |
1674604800000 | 389.49 |
1674691200000 | 395.75 |
1674777600000 | 397.42 |
1675036800000 | 390.97 |
1675123200000 | 397.1 |
1675209600000 | 399.1 |
1675296000000 | 404.32 |
1675382400000 | 403.18 |
1675641600000 | 405.1 |
1675728000000 | 411.6 |
1675814400000 | 406.46 |
1675900800000 | 401.68 |
1675987200000 | 405.57 |
1676246400000 | 408.64 |
1676332800000 | 408.96 |
1676419200000 | 412.11 |
1676505600000 | 406.5299 |
1676592000000 | 405.27 |
1676851200000 | 404.4 |
1676937600000 | 396.36 |
1677024000000 | 397.9 |
1677110400000 | 401.2 |
1677196800000 | 398.95 |
1677456000000 | 398.18 |
1677542400000 | 396.91 |
1677628800000 | 392.62 |
1677715200000 | 397.74 |
1677801600000 | 404.72 |
1678060800000 | 401.63 |
1678147200000 | 398.99 |
1678233600000 | 400.76 |
1678320000000 | 392.71 |
1678406400000 | 382.22 |
1678665600000 | 380.17 |
1678752000000 | 386.83 |
1678838400000 | 390.68 |
1678924800000 | 394.36 |
1679011200000 | 388.98 |
1679270400000 | 389.3399 |
1679356800000 | 392.5899 |
1679443200000 | 385.62 |
1679529600000 | 383.58 |
1679616000000 | 389.92 |
1679875200000 | 389.87 |
1679961600000 | 387.21 |
1680048000000 | 393.01 |
1680134400000 | 392.64 |
1680220800000 | 400.36 |
1680480000000 | 400.15 |
1680566400000 | 395.0299 |
1680652800000 | 395.4 |
1680739200000 | 396.33 |
1681171200000 | 397.27 |
1681257600000 | 393.15 |
1681344000000 | 396.0899 |
1681430400000 | 396.71 |
1681689600000 | 401.54 |
1681776000000 | 400.2 |
1681862400000 | 400.27 |
1681948800000 | 397.14 |
1682035200000 | 397.7 |
1682294400000 | 395.55 |
1682380800000 | 390.77 |
1682467200000 | 387.58 |
1682553600000 | 396.23 |
1682640000000 | 398.44 |
1682899200000 | 400.64 |
1682985600000 | 396.47 |
1683072000000 | 391.36 |
1683158400000 | 390.74 |
1683244800000 | 398.01 |
1683504000000 | 398.12 |
1683590400000 | 398.2799 |
1683676800000 | 399.7 |
1683763200000 | 400.88 |
1683849600000 | 402.1 |
1684108800000 | 403.51 |
1684195200000 | 400.75 |
1684281600000 | 407.08 |
1684368000000 | 413.16 |
1684454400000 | 411.68 |
1684713600000 | 411.44 |
1684800000000 | 407.39 |
1684886400000 | 404.92 |
1684972800000 | 409.92 |
1685059200000 | 416.8 |
1685318400000 | 416.75 |
1685404800000 | 416.14 |
1685491200000 | 416.43 |
1685577600000 | 418.0899 |
1685664000000 | 424.43 |
1685923200000 | 424.2 |
1686009600000 | 425.88 |
1686096000000 | 422.79 |
1686182400000 | 423.12 |
1686268800000 | 424.37 |
1686528000000 | 429.19 |
1686614400000 | 430.21 |
1686700800000 | 428.97 |
1686787200000 | 432.08 |
1686873600000 | 429.89 |
1687132800000 | 429.89 |
1687219200000 | 428.87 |
1687305600000 | 424.14 |
1687392000000 | 425.84 |
1687478400000 | 425.5 |
1687737600000 | 422.5 |
1687824000000 | 426.23 |
1687910400000 | 428.09 |
1687996800000 | 430.14 |
1688083200000 | 434.76 |
1688342400000 | 435.35 |
1688428800000 | 435.58 |
1688515200000 | 435.63 |
1688601600000 | 432.23 |
1688688000000 | 427.86 |
1688947200000 | 428.06 |
1689033600000 | 430.35 |
1689120000000 | 428.6 |
1689206400000 | 429.87 |
1689292800000 | 427.95 |
1689552000000 | 430.32 |
1689638400000 | 433.63 |
1689724800000 | 436.67 |
1689811200000 | 434.53 |
1689897600000 | 435.95 |
1690156800000 | 438.66 |
1690243200000 | 441.34 |
1690329600000 | 439.83 |
1690416000000 | 439.88 |
1690502400000 | 442.78 |
1690761600000 | 444.01 |
1690848000000 | 444.61 |
1690934400000 | 440.07 |
1691020800000 | 438.63 |
1691107200000 | 432.91 |
1691366400000 | 437.19 |
1691452800000 | 437.09 |
1691539200000 | 432.32 |
1691625600000 | 431.31 |
1691712000000 | 432.33 |
1691971200000 | 437.62 |
1692057600000 | 431.31 |
1692144000000 | 429.33 |
1692230400000 | 426.12 |
1692316800000 | 426.65 |
1692576000000 | 429.43 |
1692662400000 | 429.65 |
1692748800000 | 434.92 |
1692835200000 | 429.13 |
1692921600000 | 434.72 |
1693180800000 | 436.05 |
1693267200000 | 441.85 |
1693353600000 | 439.7 |
1693440000000 | 442.39 |
1693526400000 | 445.19 |
1693785600000 | 446.07 |
1693872000000 | 447.51 |
1693958400000 | 444.26 |
1694044800000 | 442.93 |
1694131200000 | 442.95 |
1694390400000 | 445.35 |
1694476800000 | 443.67 |
1694563200000 | 443.19 |
1694649600000 | 449.85 |
1694736000000 | 444.3 |
1694995200000 | 443.82 |
1695081600000 | 442.22 |
1695168000000 | 437.17 |
1695254400000 | 432 |
1695340800000 | 431.47 |
1695600000000 | 436.36 |
1695686400000 | 429.61 |
1695772800000 | 432.23 |
1695859200000 | 433.18 |
1695945600000 | 431.53 |
1696204800000 | 435.35 |
1696291200000 | 429.64 |
1696377600000 | 433.05 |
1696464000000 | 431.2 |
1696550400000 | 436.22 |
1696809600000 | 438 |
1696896000000 | 438.49 |
1696982400000 | 439.49 |
1697068800000 | 439.42 |
1697155200000 | 438.57 |
1697414400000 | 441.63 |
1697500800000 | 440.31 |
1697587200000 | 435.28 |
1697673600000 | 430.19 |
1697760000000 | 423.9 |
1698019200000 | 421.73 |
1698105600000 | 425.96 |
1698192000000 | 420.33 |
1698278400000 | 416.97 |
1698364800000 | 413.9 |
1698624000000 | 417.3399 |
1698710400000 | 421.98 |
1698796800000 | 427.98 |
1698883200000 | 433.06 |
1698969600000 | 433.1 |
1699228800000 | 433.58 |
1699315200000 | 437.81 |
1699401600000 | 437.47 |
1699488000000 | 433.53 |
1699574400000 | 442.23 |
1699833600000 | 441.19 |
1699920000000 | 444.13 |
1700006400000 | 443.74 |
1700092800000 | 443.66 |
1700179200000 | 443.92 |
1700438400000 | 445.36 |
1700524800000 | 444.47 |
1700611200000 | 448.99 |
1700697600000 | 447.25 |
1700784000000 | 446.44 |
1701043200000 | 445.96 |
1701129600000 | 444.43 |
1701216000000 | 444.92 |
1701302400000 | 449.44 |
1701388800000 | 455.61 |
1701648000000 | 453.98 |
1701734400000 | 454.4 |
1701820800000 | 453.25 |
1701907200000 | 457.01 |
1701993600000 | 459.82 |
1702252800000 | 462.79 |
1702339200000 | 463.63 |
1702425600000 | 469.53 |
1702512000000 | 462.66 |
1702598400000 | 466.05 |
1702857600000 | 468.02 |
1702944000000 | 467.81 |
1703030400000 | 461.36 |
1703116800000 | 465.64 |
1703203200000 | 465.48 |
1703635200000 | 464.58 |
1703721600000 | 464.86 |
1703808000000 | 465.9 |
1704153600000 | 466.5 |
1704240000000 | 463.69 |
1704326400000 | 460.52 |
1704412800000 | 460.51 |
1704672000000 | 468.08 |
1704758400000 | 469.77 |
1704844800000 | 470.58 |
1704931200000 | 471.41 |
1705017600000 | 470.9 |
1705276800000 | 471.53 |
1705363200000 | 473.4 |
1705449600000 | 471.8 |
1705536000000 | 475.98 |
1705622400000 | 480.88 |
1705881600000 | 482.08 |
1705968000000 | 485.76 |
1706054400000 | 482.79 |
1706140800000 | 487.92 |
1706227200000 | 486.1 |
1706486400000 | 493.21 |
1706572800000 | 490.91 |
1706659200000 | 482.23 |
1706745600000 | 489.94 |
1706832000000 | 496.89 |
1707091200000 | 498.56 |
1707177600000 | 498.84 |
1707264000000 | 502.55 |
1707350400000 | 502.89 |
1707436800000 | 505.12 |
1707696000000 | 505.25 |
1707782400000 | 500.2 |
1707868800000 | 505.68 |
1707955200000 | 506.76 |
1708041600000 | 503.78 |
1708300800000 | 503.95 |
1708387200000 | 497.89 |
1708473600000 | 498.39 |
1708560000000 | 509.65 |
1708646400000 | 509.25 |
1708905600000 | 506.69 |
1708992000000 | 507.62 |
1709078400000 | 507.28 |
1709164800000 | 510.71 |
1709251200000 | 514.76 |
1709510400000 | 513.1 |
1709596800000 | 506.88 |
1709683200000 | 508.09 |
1709769600000 | 512.67 |
1709856000000 | 507.33 |
1710115200000 | 507.8 |
1710201600000 | 514.41 |
1710288000000 | 511.97 |
1710374400000 | 512.49 |
1710460800000 | 508.86 |
1710720000000 | 511.75 |
1710806400000 | 515.74 |
1710892800000 | 520.99 |
1710979200000 | 522.69 |
1711065600000 | 523.82 |
1711324800000 | 521.1 |
1711411200000 | 520.21 |
1711497600000 | 524.59 |
1711584000000 | 525.94 |
1712016000000 | 521.85 |
1712102400000 | 519.95 |
1712188800000 | 511.46 |
1712275200000 | 519.64 |
1712534400000 | 517.72 |
1712620800000 | 518.1799 |
1712707200000 | 517.94 |
1712793600000 | 524.4 |
1712880000000 | 520.15 |
1713139200000 | 513.6799 |
1713225600000 | 512.51 |
1713312000000 | 508.77 |
1713398400000 | 506.5 |
1713484800000 | 500.45 |
1713744000000 | 506.06 |
1713830400000 | 510.17 |
1713916800000 | 510.43 |
1714003200000 | 507.11 |
1714089600000 | 513.71 |
1714348800000 | 513.91 |
1714435200000 | 506.56 |
1714521600000 | 505.16 |
1714608000000 | 509.85 |
1714694400000 | 512.91 |
1714953600000 | 518.17 |
1715040000000 | 518.46 |
1715126400000 | 519.53 |
1715212800000 | 520.62 |
1715299200000 | 522.19 |
1715558400000 | 520.1 |
1715644800000 | 521.76 |
1715731200000 | 526.82 |
1715817600000 | 524.96 |
1715904000000 | 525.07 |
1716163200000 | 526.46 |
1716249600000 | 527.78 |
1716336000000 | 527.79 |
1716422400000 | 524.78 |
1716508800000 | 527.57 |
1716768000000 | 527.02 |
1716854400000 | 526.2 |
1716940800000 | 525.08 |
1717027200000 | 520.4 |
1717113600000 | 523.01 |
1717372800000 | 523.11 |
1717459200000 | 523.52 |
1717545600000 | 530.99 |
1717632000000 | 530.29 |
1717718400000 | 532.94 |
1717977600000 | 538.4299 |
1718064000000 | 540.52 |
1718150400000 | 539.61 |
1718236800000 | 544.79 |
1718323200000 | 549.07 |
1718582400000 | 551.96 |
1718668800000 | 552.27 |
1718755200000 | 551.6799 |
1718841600000 | 551.1799 |
1718928000000 | 552.29 |
1719187200000 | 547.6799 |
1719273600000 | 551.59 |
1719360000000 | 553.57 |
1719446400000 | 552.71 |
1719532800000 | 550.32 |
1719792000000 | 551.26 |
1719878400000 | 553.95 |
1719964800000 | 554.03 |
1720051200000 | 553.88 |
1720137600000 | 556.07 |
1720396800000 | 556.4299 |
1720483200000 | 557.71 |
1720569600000 | 563.03 |
1720656000000 | 555.17 |
1720742400000 | 557.0599 |
1721001600000 | 558.07 |
1721088000000 | 563.65 |
1721174400000 | 551.89 |
1721260800000 | 548.25 |
1721347200000 | 546.1 |
1721606400000 | 552.48 |
1721692800000 | 553.67 |
1721779200000 | 539.6799 |
1721865600000 | 536.72 |
1721952000000 | 542.79 |
1722211200000 | 545.11 |
1722297600000 | 542.21 |
1722384000000 | 550.61 |
1722470400000 | 543.73 |
1722556800000 | 526.84 |
1722816000000 | 508.79 |
1722902400000 | 516.32 |
1722988800000 | 511.84 |
1723075200000 | 525.47 |
1723161600000 | 527.39 |
1723420800000 | 527.02 |
1723507200000 | 535.4299 |
1723593600000 | 533.97 |
1723680000000 | 545.88 |
1723766400000 | 546.52 |
1724025600000 | 548.28 |
1724112000000 | 545.07 |
1724198400000 | 547.27 |
1724284800000 | 542.35 |
1724371200000 | 545.89 |
1724630400000 | 543.85 |
1724716800000 | 545.28 |
1724803200000 | 543.35 |
1724889600000 | 546.13 |
1724976000000 | 552.02 |
1725235200000 | 551.97 |
1725321600000 | 541.25 |
1725408000000 | 537.97 |
1725494400000 | 537.3099 |
1725580800000 | 526.19 |
1725840000000 | 536.36 |
1725926400000 | 540.55 |
1726012800000 | 547.6 |
1726099200000 | 550.47 |
1726185600000 | 551.1 |
1726444800000 | 549.91 |
1726531200000 | 549.73 |
1726617600000 | 548.41 |
1726704000000 | 557.79 |
1726790400000 | 555.79 |
1727049600000 | 557.87 |
1727136000000 | 558.51 |
1727222400000 | 556.74 |
1727308800000 | 559.54 |
1727395200000 | 557.51 |
1727654400000 | 560.52 |
1727740800000 | 558.64 |
1727827200000 | 560.88 |
1727913600000 | 560.69 |
1728000000000 | 568.3099 |
1728259200000 | 562.72 |
1728345600000 | 569.01 |
1728432000000 | 574.76 |
1728518400000 | 575.04 |
1728604800000 | 577.36 |
1728864000000 | 583.33 |
1728950400000 | 579.53 |
1729036800000 | 583.36 |
1729123200000 | 586.3099 |
1729209600000 | 587.29 |
1729468800000 | 587.29 |
1729555200000 | 588.1799 |
1729641600000 | 584.28 |
1729728000000 | 584.66 |
1729814400000 | 582.6799 |
1730073600000 | 585.1799 |
1730160000000 | 587.62 |
1730246400000 | 581.73 |
1730332800000 | 570.45 |
STOXX North America 600 ESG-X | STOXX North America 600 | |
---|---|---|
2017 | 6.3750494547843 | 6.4061627668544 |
2018 | -0.56106890363631 | -1.0713506802533 |
2019 | 34.953608762353 | 33.907350398295 |
2020 | 12.673867307696 | 10.529533217248 |
2021 | 36.044486140424 | 35.596937268287 |
2022 | -15.49889855566 | -14.518864701414 |
2023 | 23.498001057481 | 21.816107768685 |
2024 | 27.595540666944 | 27.617251422552 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens.
STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in Controversy Rating, Unconventional Oil & Gas, Small Arms, Military Weapons, ESG Risk Ratings, Controversial Weapons (anti-personnel mines, biological and chemical weapons, cluster weapons, depleted uranium, nuclear weapons and white phosphorus weapons), are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal.
The indices are reviewed quarterly and components are weighted by free-float market cap, with a maximum capped weight of 10% for the EURO STOXX 50 ESG-X Index, and 20% for the remaining Benchmark ESG-X Indices.
Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0476174773 | SXARESGX | SXARESGX INDEX | .SXARESGX |
Gross Return EUR | CH0476174781 | SXAWESGX | SXAWESGX INDEX | .SXAWESGX |
Price EUR | CH0476175275 | SXAPESGX | SXAPESGX INDEX | .SXAPESGX |
Gross Return USD | CH0476174880 | SXAZESGX | .SXAZESGX | |
Price USD | CH0476175028 | SXALESGX | .SXALESGX | |
Net Return USD | CH0476174740 | SXAVESGX | .SXAVESGX |
Quick Facts
Weighting | Free-float market cap weighted |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 15:30:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | May. 29, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 7.360% |
NVIDIA Corp. | Technology | USA | 6.998% |
Microsoft Corp. | Technology | USA | 6.472% |
Amazon.com Inc. | Retail | USA | 3.822% |
META PLATFORMS CLASS A | Technology | USA | 2.657% |
ALPHABET CLASS C | Technology | USA | 2.067% |
BROADCOM | Technology | USA | 1.693% |
Eli Lilly & Co. | Health Care | USA | 1.517% |
TESLA | Automobiles and Parts | USA | 1.487% |
JPMorgan Chase & Co. | Banks | USA | 1.353% |
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 North America 600 ESG-X
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.