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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX North America 600 ESG-X | 48,498.2 | 46,665.9 | 88.4 | 34.4 | 3,434.8 | 6.8 | 7.4 | 0.0 | 3.5 |
STOXX North America 600 | 53,087.9 | 51,184.6 | 85.3 | 33.8 | 3,434.8 | 6.8 | 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 | -1.0 | 20.3 | 38.8 | 25.1 | 101.3 | N/A | N/A | 39.4 | 7.8 | 15.2 |
STOXX North America 600 | -0.8 | 20.4 | 37.9 | 24.8 | 96.1 | N/A | N/A | 38.4 | 7.7 | 14.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX North America 600 ESG-X | N/A | N/A | 13.0 | 18.2 | 21.6 | N/A | N/A | 2.5 | 0.3 | 0.6 |
STOXX North America 600 | N/A | N/A | 12.4 | 17.7 | 21.3 | N/A | N/A | 2.5 | 0.3 | 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 | 1.1 | 1.1 | 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
(USD, 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 | 1.4 | 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 | 99.66 |
1332288000000 | 99.54 |
1332374400000 | 98.77 |
1332460800000 | 99.13 |
1332720000000 | 100.52 |
1332806400000 | 100.2 |
1332892800000 | 99.69 |
1332979200000 | 99.47 |
1333065600000 | 99.82 |
1333324800000 | 100.64 |
1333411200000 | 100.24 |
1333497600000 | 99.1 |
1333584000000 | 99.11 |
1334016000000 | 96.29 |
1334102400000 | 97.08 |
1334188800000 | 98.49 |
1334275200000 | 97.22 |
1334534400000 | 97.11 |
1334620800000 | 98.67 |
1334707200000 | 98.31 |
1334793600000 | 97.78 |
1334880000000 | 97.85 |
1335139200000 | 96.97 |
1335225600000 | 97.35 |
1335312000000 | 98.78 |
1335398400000 | 99.39 |
1335484800000 | 99.69 |
1335744000000 | 99.28 |
1335830400000 | 99.84 |
1335916800000 | 99.53 |
1336003200000 | 98.64 |
1336089600000 | 96.95 |
1336348800000 | 97.01 |
1336435200000 | 96.49 |
1336521600000 | 95.89 |
1336608000000 | 96.15 |
1336694400000 | 95.9 |
1336953600000 | 94.7 |
1337040000000 | 94.14 |
1337126400000 | 93.71 |
1337212800000 | 92.19 |
1337299200000 | 91.46 |
1337558400000 | 92.86 |
1337644800000 | 93.06 |
1337731200000 | 93.2 |
1337817600000 | 93.31 |
1337904000000 | 93.1 |
1338163200000 | 93.12 |
1338249600000 | 94.2 |
1338336000000 | 92.75 |
1338422400000 | 92.53 |
1338508800000 | 90.14 |
1338768000000 | 90.11 |
1338854400000 | 90.78 |
1338940800000 | 92.88 |
1339027200000 | 92.88 |
1339113600000 | 93.43 |
1339372800000 | 92.23 |
1339459200000 | 93.31 |
1339545600000 | 92.73 |
1339632000000 | 93.6 |
1339718400000 | 94.54 |
1339977600000 | 94.72 |
1340064000000 | 95.83 |
1340150400000 | 95.66 |
1340236800000 | 93.42 |
1340323200000 | 94.11 |
1340582400000 | 92.57 |
1340668800000 | 93.01 |
1340755200000 | 93.8 |
1340841600000 | 93.5 |
1340928000000 | 95.91 |
1341187200000 | 96.1 |
1341273600000 | 96.91 |
1341360000000 | 96.95 |
1341446400000 | 96.48 |
1341532800000 | 95.46 |
1341792000000 | 95.27 |
1341878400000 | 94.42 |
1341964800000 | 94.45 |
1342051200000 | 93.9 |
1342137600000 | 95.49 |
1342396800000 | 95.27 |
1342483200000 | 95.99 |
1342569600000 | 96.68 |
1342656000000 | 97 |
1342742400000 | 96 |
1343001600000 | 95.09 |
1343088000000 | 94.22 |
1343174400000 | 94.23 |
1343260800000 | 95.82 |
1343347200000 | 97.69 |
1343606400000 | 97.62 |
1343692800000 | 97.16 |
1343779200000 | 96.88 |
1343865600000 | 96.14 |
1343952000000 | 97.98 |
1344211200000 | 98.22 |
1344297600000 | 98.93 |
1344384000000 | 98.94 |
1344470400000 | 99.08 |
1344556800000 | 99.29 |
1344816000000 | 99.14 |
1344902400000 | 99.18 |
1344988800000 | 99.39 |
1345075200000 | 100.19 |
1345161600000 | 100.44 |
1345420800000 | 100.41 |
1345507200000 | 100.17 |
1345593600000 | 100.14 |
1345680000000 | 99.4 |
1345766400000 | 100 |
1346025600000 | 99.97 |
1346112000000 | 99.9 |
1346198400000 | 99.99 |
1346284800000 | 99.18 |
1346371200000 | 99.73 |
1346630400000 | 99.73 |
1346716800000 | 99.63 |
1346803200000 | 99.55 |
1346889600000 | 101.64 |
1346976000000 | 102.18 |
1347235200000 | 101.57 |
1347321600000 | 101.89 |
1347408000000 | 102.13 |
1347494400000 | 103.69 |
1347580800000 | 104.31 |
1347840000000 | 103.91 |
1347926400000 | 103.73 |
1348012800000 | 103.82 |
1348099200000 | 103.68 |
1348185600000 | 103.66 |
1348444800000 | 103.38 |
1348531200000 | 102.36 |
1348617600000 | 101.7 |
1348704000000 | 102.76 |
1348790400000 | 102.29 |
1349049600000 | 102.61 |
1349136000000 | 102.67 |
1349222400000 | 103.01 |
1349308800000 | 103.79 |
1349395200000 | 103.76 |
1349654400000 | 103.41 |
1349740800000 | 102.34 |
1349827200000 | 101.76 |
1349913600000 | 101.84 |
1350000000000 | 101.49 |
1350259200000 | 102.25 |
1350345600000 | 103.31 |
1350432000000 | 103.73 |
1350518400000 | 103.56 |
1350604800000 | 101.8 |
1350864000000 | 101.8 |
1350950400000 | 100.38 |
1351036800000 | 100.11 |
1351123200000 | 100.39 |
1351209600000 | 100.28 |
1351468800000 | 100.24 |
1351555200000 | 100.31 |
1351641600000 | 100.4 |
1351728000000 | 101.58 |
1351814400000 | 100.7 |
1352073600000 | 100.9 |
1352160000000 | 101.64 |
1352246400000 | 99.36 |
1352332800000 | 98.17 |
1352419200000 | 98.33 |
1352678400000 | 98.38 |
1352764800000 | 97.98 |
1352851200000 | 96.6 |
1352937600000 | 96.43 |
1353024000000 | 96.92 |
1353283200000 | 98.86 |
1353369600000 | 98.94 |
1353456000000 | 99.19 |
1353542400000 | 99.21 |
1353628800000 | 100.48 |
1353888000000 | 100.27 |
1353974400000 | 99.77 |
1354060800000 | 100.49 |
1354147200000 | 100.98 |
1354233600000 | 100.93 |
1354492800000 | 100.51 |
1354579200000 | 100.34 |
1354665600000 | 100.57 |
1354752000000 | 100.94 |
1354838400000 | 101.19 |
1355097600000 | 101.3 |
1355184000000 | 102.04 |
1355270400000 | 102.12 |
1355356800000 | 101.49 |
1355443200000 | 101.07 |
1355702400000 | 102.2 |
1355788800000 | 103.37 |
1355875200000 | 102.71 |
1355961600000 | 103.22 |
1356048000000 | 102.31 |
1356307200000 | 102.09 |
1356566400000 | 101.52 |
1356652800000 | 100.47 |
1356912000000 | 102.12 |
1357084800000 | 104.68 |
1357171200000 | 104.46 |
1357257600000 | 104.97 |
1357516800000 | 104.68 |
1357603200000 | 104.44 |
1357689600000 | 104.76 |
1357776000000 | 105.51 |
1357862400000 | 105.52 |
1358121600000 | 105.39 |
1358208000000 | 105.51 |
1358294400000 | 105.5 |
1358380800000 | 106.09 |
1358467200000 | 106.34 |
1358726400000 | 106.38 |
1358812800000 | 106.87 |
1358899200000 | 106.96 |
1358985600000 | 106.95 |
1359072000000 | 107.5 |
1359331200000 | 107.37 |
1359417600000 | 107.85 |
1359504000000 | 107.48 |
1359590400000 | 107.22 |
1359676800000 | 108.25 |
1359936000000 | 107.04 |
1360022400000 | 108.11 |
1360108800000 | 108.19 |
1360195200000 | 107.99 |
1360281600000 | 108.59 |
1360540800000 | 108.49 |
1360627200000 | 108.7 |
1360713600000 | 108.78 |
1360800000000 | 108.84 |
1360886400000 | 108.66 |
1361145600000 | 108.63 |
1361232000000 | 109.42 |
1361318400000 | 108.01 |
1361404800000 | 107.22 |
1361491200000 | 108.14 |
1361750400000 | 106.3 |
1361836800000 | 106.9 |
1361923200000 | 108.27 |
1362009600000 | 108.24 |
1362096000000 | 108.47 |
1362355200000 | 108.89 |
1362441600000 | 109.9 |
1362528000000 | 110.05 |
1362614400000 | 110.25 |
1362700800000 | 110.74 |
1362960000000 | 111.08 |
1363046400000 | 110.87 |
1363132800000 | 110.89 |
1363219200000 | 111.52 |
1363305600000 | 111.41 |
1363564800000 | 110.78 |
1363651200000 | 110.47 |
1363737600000 | 111.21 |
1363824000000 | 110.28 |
1363910400000 | 111.05 |
1364169600000 | 110.62 |
1364256000000 | 111.5 |
1364342400000 | 111.44 |
1364428800000 | 111.89 |
1364860800000 | 111.93 |
1364947200000 | 110.63 |
1365033600000 | 110.97 |
1365120000000 | 110.45 |
1365379200000 | 111.1 |
1365465600000 | 111.58 |
1365552000000 | 112.99 |
1365638400000 | 113.33 |
1365724800000 | 112.91 |
1365984000000 | 110.24 |
1366070400000 | 111.8 |
1366156800000 | 110.19 |
1366243200000 | 109.57 |
1366329600000 | 110.52 |
1366588800000 | 111.03 |
1366675200000 | 112.14 |
1366761600000 | 112.21 |
1366848000000 | 112.71 |
1366934400000 | 112.42 |
1367193600000 | 113.3 |
1367280000000 | 113.79 |
1367366400000 | 112.65 |
1367452800000 | 113.68 |
1367539200000 | 114.82 |
1367798400000 | 115.09 |
1367884800000 | 115.71 |
1367971200000 | 116.33 |
1368057600000 | 115.91 |
1368144000000 | 116.34 |
1368403200000 | 116.35 |
1368489600000 | 117.45 |
1368576000000 | 117.93 |
1368662400000 | 117.44 |
1368748800000 | 118.27 |
1369008000000 | 118.44 |
1369094400000 | 118.73 |
1369180800000 | 117.79 |
1369267200000 | 117.39 |
1369353600000 | 117.36 |
1369612800000 | 117.36 |
1369699200000 | 118.1 |
1369785600000 | 117.33 |
1369872000000 | 117.83 |
1369958400000 | 116.12 |
1370217600000 | 116.68 |
1370304000000 | 116.09 |
1370390400000 | 114.51 |
1370476800000 | 115.46 |
1370563200000 | 116.91 |
1370822400000 | 116.93 |
1370908800000 | 115.7 |
1370995200000 | 114.74 |
1371081600000 | 116.46 |
1371168000000 | 115.77 |
1371427200000 | 116.68 |
1371513600000 | 117.57 |
1371600000000 | 116.05 |
1371686400000 | 113.04 |
1371772800000 | 113.16 |
1372032000000 | 111.72 |
1372118400000 | 112.85 |
1372204800000 | 113.89 |
1372291200000 | 114.6 |
1372377600000 | 114.18 |
1372636800000 | 114.84 |
1372723200000 | 114.82 |
1372809600000 | 114.89 |
1372896000000 | 114.93 |
1372982400000 | 115.94 |
1373241600000 | 116.54 |
1373328000000 | 117.43 |
1373414400000 | 117.48 |
1373500800000 | 119.19 |
1373587200000 | 119.58 |
1373846400000 | 119.73 |
1373932800000 | 119.27 |
1374019200000 | 119.64 |
1374105600000 | 120.24 |
1374192000000 | 120.44 |
1374451200000 | 120.76 |
1374537600000 | 120.56 |
1374624000000 | 120.18 |
1374710400000 | 120.54 |
1374796800000 | 120.61 |
1375056000000 | 120.29 |
1375142400000 | 120.31 |
1375228800000 | 120.24 |
1375315200000 | 121.71 |
1375401600000 | 121.88 |
1375660800000 | 121.73 |
1375747200000 | 121.01 |
1375833600000 | 120.49 |
1375920000000 | 121.06 |
1376006400000 | 120.74 |
1376265600000 | 120.67 |
1376352000000 | 120.97 |
1376438400000 | 120.42 |
1376524800000 | 118.84 |
1376611200000 | 118.53 |
1376870400000 | 117.84 |
1376956800000 | 118.33 |
1377043200000 | 117.63 |
1377129600000 | 118.61 |
1377216000000 | 119.12 |
1377475200000 | 118.74 |
1377561600000 | 116.79 |
1377648000000 | 117.16 |
1377734400000 | 117.49 |
1377820800000 | 117.07 |
1378080000000 | 117.08 |
1378166400000 | 117.62 |
1378252800000 | 118.61 |
1378339200000 | 118.8 |
1378425600000 | 118.91 |
1378684800000 | 120.08 |
1378771200000 | 120.9 |
1378857600000 | 121.26 |
1378944000000 | 120.85 |
1379030400000 | 121.1 |
1379289600000 | 121.76 |
1379376000000 | 122.29 |
1379462400000 | 123.64 |
1379548800000 | 123.53 |
1379635200000 | 122.61 |
1379894400000 | 122.02 |
1379980800000 | 121.8 |
1380067200000 | 121.53 |
1380153600000 | 121.96 |
1380240000000 | 121.57 |
1380499200000 | 120.91 |
1380585600000 | 121.9 |
1380672000000 | 121.81 |
1380758400000 | 120.78 |
1380844800000 | 121.68 |
1381104000000 | 120.69 |
1381190400000 | 119.11 |
1381276800000 | 119.16 |
1381363200000 | 121.72 |
1381449600000 | 122.46 |
1381708800000 | 122.97 |
1381795200000 | 122.21 |
1381881600000 | 123.86 |
1381968000000 | 124.73 |
1382054400000 | 125.66 |
1382313600000 | 125.72 |
1382400000000 | 126.33 |
1382486400000 | 125.58 |
1382572800000 | 125.99 |
1382659200000 | 126.49 |
1382918400000 | 126.58 |
1383004800000 | 127.27 |
1383091200000 | 126.71 |
1383177600000 | 126.25 |
1383264000000 | 126.56 |
1383523200000 | 127.02 |
1383609600000 | 126.66 |
1383696000000 | 127.17 |
1383782400000 | 125.47 |
1383868800000 | 127.07 |
1384128000000 | 127.16 |
1384214400000 | 126.91 |
1384300800000 | 128.01 |
1384387200000 | 128.61 |
1384473600000 | 129.18 |
1384732800000 | 128.63 |
1384819200000 | 128.33 |
1384905600000 | 127.98 |
1384992000000 | 129.03 |
1385078400000 | 129.59 |
1385337600000 | 129.44 |
1385424000000 | 129.43 |
1385510400000 | 129.76 |
1385596800000 | 129.76 |
1385683200000 | 129.71 |
1385942400000 | 129.41 |
1386028800000 | 128.92 |
1386115200000 | 128.77 |
1386201600000 | 128.24 |
1386288000000 | 129.63 |
1386547200000 | 129.88 |
1386633600000 | 129.57 |
1386720000000 | 128.05 |
1386806400000 | 127.65 |
1386892800000 | 127.7 |
1387152000000 | 128.55 |
1387238400000 | 128.17 |
1387324800000 | 130.21 |
1387411200000 | 130.13 |
1387497600000 | 130.75 |
1387756800000 | 131.55 |
1387843200000 | 131.92 |
1388102400000 | 132.41 |
1388361600000 | 132.44 |
1388448000000 | 133.02 |
1388620800000 | 131.88 |
1388707200000 | 131.84 |
1388966400000 | 131.43 |
1389052800000 | 132.23 |
1389139200000 | 132.31 |
1389225600000 | 132.31 |
1389312000000 | 132.67 |
1389571200000 | 131.06 |
1389657600000 | 132.45 |
1389744000000 | 133.15 |
1389830400000 | 133.03 |
1389916800000 | 132.55 |
1390176000000 | 132.59 |
1390262400000 | 132.88 |
1390348800000 | 132.92 |
1390435200000 | 131.78 |
1390521600000 | 129.07 |
1390780800000 | 128.32 |
1390867200000 | 129.09 |
1390953600000 | 127.86 |
1391040000000 | 129.32 |
1391126400000 | 128.57 |
1391385600000 | 125.75 |
1391472000000 | 126.69 |
1391558400000 | 126.53 |
1391644800000 | 128.2 |
1391731200000 | 129.84 |
1391990400000 | 130.06 |
1392076800000 | 131.43 |
1392163200000 | 131.57 |
1392249600000 | 132.36 |
1392336000000 | 132.94 |
1392595200000 | 132.94 |
1392681600000 | 133.19 |
1392768000000 | 132.37 |
1392854400000 | 133.19 |
1392940800000 | 132.95 |
1393200000000 | 133.81 |
1393286400000 | 133.61 |
1393372800000 | 133.62 |
1393459200000 | 134.22 |
1393545600000 | 134.57 |
1393804800000 | 133.59 |
1393891200000 | 135.52 |
1393977600000 | 135.62 |
1394064000000 | 135.9 |
1394150400000 | 135.88 |
1394409600000 | 135.8 |
1394496000000 | 135.17 |
1394582400000 | 135.23 |
1394668800000 | 133.69 |
1394755200000 | 133.3 |
1395014400000 | 134.55 |
1395100800000 | 135.58 |
1395187200000 | 134.75 |
1395273600000 | 135.46 |
1395360000000 | 135.03 |
1395619200000 | 134.27 |
1395705600000 | 134.81 |
1395792000000 | 133.83 |
1395878400000 | 133.67 |
1395964800000 | 134.3 |
1396224000000 | 135.38 |
1396310400000 | 136.43 |
1396396800000 | 136.81 |
1396483200000 | 136.53 |
1396569600000 | 134.85 |
1396828800000 | 133.32 |
1396915200000 | 133.91 |
1397001600000 | 135.4 |
1397088000000 | 132.6 |
1397174400000 | 131.32 |
1397433600000 | 132.28 |
1397520000000 | 133.13 |
1397606400000 | 134.49 |
1397692800000 | 134.76 |
1398124800000 | 135.93 |
1398211200000 | 135.54 |
1398297600000 | 135.78 |
1398384000000 | 134.57 |
1398643200000 | 134.9 |
1398729600000 | 135.64 |
1398816000000 | 136.08 |
1398902400000 | 136.11 |
1398988800000 | 136.06 |
1399248000000 | 136.3 |
1399334400000 | 135.13 |
1399420800000 | 135.84 |
1399507200000 | 135.65 |
1399593600000 | 135.84 |
1399852800000 | 137.23 |
1399939200000 | 137.29 |
1400025600000 | 136.69 |
1400112000000 | 135.54 |
1400198400000 | 135.96 |
1400457600000 | 136.56 |
1400544000000 | 135.73 |
1400630400000 | 136.81 |
1400716800000 | 137.21 |
1400803200000 | 137.79 |
1401062400000 | 137.82 |
1401148800000 | 138.54 |
1401235200000 | 138.38 |
1401321600000 | 139.1 |
1401408000000 | 139.27 |
1401667200000 | 139.46 |
1401753600000 | 139.47 |
1401840000000 | 139.76 |
1401926400000 | 140.56 |
1402012800000 | 141.23 |
1402272000000 | 141.4 |
1402358400000 | 141.37 |
1402444800000 | 141 |
1402531200000 | 140.09 |
1402617600000 | 140.56 |
1402876800000 | 140.68 |
1402963200000 | 141.01 |
1403049600000 | 141.98 |
1403136000000 | 142.11 |
1403222400000 | 142.43 |
1403481600000 | 142.47 |
1403568000000 | 141.49 |
1403654400000 | 142.23 |
1403740800000 | 142.18 |
1403827200000 | 142.55 |
1404086400000 | 142.59 |
1404172800000 | 143.55 |
1404259200000 | 143.67 |
1404345600000 | 144.39 |
1404432000000 | 144.41 |
1404691200000 | 143.77 |
1404777600000 | 142.76 |
1404864000000 | 143.46 |
1404950400000 | 142.84 |
1405036800000 | 143 |
1405296000000 | 143.72 |
1405382400000 | 143.42 |
1405468800000 | 144.11 |
1405555200000 | 142.49 |
1405641600000 | 143.9 |
1405900800000 | 143.55 |
1405987200000 | 144.29 |
1406073600000 | 144.65 |
1406160000000 | 144.73 |
1406246400000 | 144.12 |
1406505600000 | 144.11 |
1406592000000 | 143.5 |
1406678400000 | 143.66 |
1406764800000 | 140.91 |
1406851200000 | 140.44 |
1407110400000 | 141.37 |
1407196800000 | 140.09 |
1407283200000 | 140.1 |
1407369600000 | 139.27 |
1407456000000 | 140.69 |
1407715200000 | 141.17 |
1407801600000 | 140.96 |
1407888000000 | 141.89 |
1407974400000 | 142.53 |
1408060800000 | 142.59 |
1408320000000 | 143.8 |
1408406400000 | 144.52 |
1408492800000 | 144.9 |
1408579200000 | 145.29 |
1408665600000 | 145.06 |
1408924800000 | 145.76 |
1409011200000 | 145.96 |
1409097600000 | 146.03 |
1409184000000 | 145.82 |
1409270400000 | 146.32 |
1409529600000 | 146.3 |
1409616000000 | 146.26 |
1409702400000 | 146.19 |
1409788800000 | 145.99 |
1409875200000 | 146.61 |
1410134400000 | 146.18 |
1410220800000 | 145.22 |
1410307200000 | 145.77 |
1410393600000 | 145.93 |
1410480000000 | 145.09 |
1410739200000 | 144.82 |
1410825600000 | 145.88 |
1410912000000 | 146.1 |
1410998400000 | 146.84 |
1411084800000 | 146.53 |
1411344000000 | 145.25 |
1411430400000 | 144.49 |
1411516800000 | 145.53 |
1411603200000 | 143.15 |
1411689600000 | 144.38 |
1411948800000 | 143.97 |
1412035200000 | 143.55 |
1412121600000 | 141.62 |
1412208000000 | 141.67 |
1412294400000 | 143.12 |
1412553600000 | 142.94 |
1412640000000 | 140.8 |
1412726400000 | 143.13 |
1412812800000 | 140.3 |
1412899200000 | 138.42 |
1413158400000 | 136.14 |
1413244800000 | 136.19 |
1413331200000 | 135.08 |
1413417600000 | 135.32 |
1413504000000 | 137.14 |
1413763200000 | 138.39 |
1413849600000 | 141.21 |
1413936000000 | 140.05 |
1414022400000 | 141.78 |
1414108800000 | 142.84 |
1414368000000 | 142.58 |
1414454400000 | 144.35 |
1414540800000 | 144.1 |
1414627200000 | 144.9 |
1414713600000 | 146.59 |
1414972800000 | 146.51 |
1415059200000 | 145.92 |
1415145600000 | 146.77 |
1415232000000 | 147.47 |
1415318400000 | 147.6 |
1415577600000 | 148.12 |
1415664000000 | 148.26 |
1415750400000 | 148.35 |
1415836800000 | 148.35 |
1415923200000 | 148.49 |
1416182400000 | 148.58 |
1416268800000 | 149.44 |
1416355200000 | 149.18 |
1416441600000 | 149.58 |
1416528000000 | 150.37 |
1416787200000 | 150.73 |
1416873600000 | 150.65 |
1416960000000 | 151.13 |
1417046400000 | 150.99 |
1417132800000 | 150.52 |
1417392000000 | 149.4 |
1417478400000 | 150.25 |
1417564800000 | 150.97 |
1417651200000 | 150.63 |
1417737600000 | 150.9 |
1417996800000 | 149.6 |
1418083200000 | 149.58 |
1418169600000 | 147.04 |
1418256000000 | 147.7 |
1418342400000 | 145.39 |
1418601600000 | 144.47 |
1418688000000 | 143.31 |
1418774400000 | 146.28 |
1418860800000 | 149.71 |
1418947200000 | 150.46 |
1419206400000 | 150.95 |
1419292800000 | 151.25 |
1419379200000 | 151.23 |
1419811200000 | 151.86 |
1419897600000 | 151.19 |
1419984000000 | 149.78 |
1420156800000 | 149.73 |
1420416000000 | 146.9 |
1420502400000 | 145.47 |
1420588800000 | 147.1 |
1420675200000 | 149.75 |
1420761600000 | 148.49 |
1421020800000 | 147.2 |
1421107200000 | 146.83 |
1421193600000 | 145.87 |
1421280000000 | 144.48 |
1421366400000 | 146.47 |
1421625600000 | 146.47 |
1421712000000 | 146.59 |
1421798400000 | 147.28 |
1421884800000 | 149.57 |
1421971200000 | 148.79 |
1422230400000 | 149.2 |
1422316800000 | 147.36 |
1422403200000 | 145.31 |
1422489600000 | 146.57 |
1422576000000 | 144.68 |
1422835200000 | 146.59 |
1422921600000 | 148.77 |
1423008000000 | 148.17 |
1423094400000 | 149.85 |
1423180800000 | 149.41 |
1423440000000 | 148.81 |
1423526400000 | 150.3 |
1423612800000 | 150.33 |
1423699200000 | 151.91 |
1423785600000 | 152.66 |
1424044800000 | 152.64 |
1424131200000 | 152.96 |
1424217600000 | 152.87 |
1424304000000 | 152.74 |
1424390400000 | 153.67 |
1424649600000 | 153.67 |
1424736000000 | 153.96 |
1424822400000 | 154.06 |
1424908800000 | 153.86 |
1424995200000 | 153.36 |
1425254400000 | 154.34 |
1425340800000 | 153.64 |
1425427200000 | 153.02 |
1425513600000 | 153.21 |
1425600000000 | 151.09 |
1425859200000 | 151.59 |
1425945600000 | 149 |
1426032000000 | 148.8 |
1426118400000 | 150.69 |
1426204800000 | 149.82 |
1426464000000 | 151.83 |
1426550400000 | 151.45 |
1426636800000 | 153.13 |
1426723200000 | 152.5 |
1426809600000 | 153.88 |
1427068800000 | 153.62 |
1427155200000 | 152.86 |
1427241600000 | 150.58 |
1427328000000 | 150.25 |
1427414400000 | 150.55 |
1427673600000 | 152.27 |
1427760000000 | 151.08 |
1427846400000 | 150.51 |
1427932800000 | 151.11 |
1428364800000 | 151.86 |
1428451200000 | 152.37 |
1428537600000 | 153.08 |
1428624000000 | 153.91 |
1428883200000 | 153.28 |
1428969600000 | 153.55 |
1429056000000 | 154.38 |
1429142400000 | 154.32 |
1429228800000 | 152.65 |
1429488000000 | 154.02 |
1429574400000 | 153.82 |
1429660800000 | 154.58 |
1429747200000 | 155.05 |
1429833600000 | 155.36 |
1430092800000 | 154.77 |
1430179200000 | 155.1 |
1430265600000 | 154.61 |
1430352000000 | 152.9 |
1430438400000 | 154.54 |
1430697600000 | 154.99 |
1430784000000 | 153.21 |
1430870400000 | 152.59 |
1430956800000 | 153.08 |
1431043200000 | 155.03 |
1431302400000 | 154.39 |
1431388800000 | 153.97 |
1431475200000 | 153.92 |
1431561600000 | 155.48 |
1431648000000 | 155.62 |
1431907200000 | 156.07 |
1431993600000 | 156 |
1432080000000 | 155.85 |
1432166400000 | 156.34 |
1432252800000 | 156.03 |
1432512000000 | 156.02 |
1432598400000 | 154.34 |
1432684800000 | 155.7 |
1432771200000 | 155.51 |
1432857600000 | 154.56 |
1433116800000 | 154.87 |
1433203200000 | 154.82 |
1433289600000 | 155.28 |
1433376000000 | 153.94 |
1433462400000 | 153.84 |
1433721600000 | 152.76 |
1433808000000 | 152.95 |
1433894400000 | 154.76 |
1433980800000 | 155.05 |
1434067200000 | 153.99 |
1434326400000 | 153.31 |
1434412800000 | 154.14 |
1434499200000 | 154.41 |
1434585600000 | 155.94 |
1434672000000 | 155.05 |
1434931200000 | 156.07 |
1435017600000 | 156.31 |
1435104000000 | 155.17 |
1435190400000 | 154.77 |
1435276800000 | 154.62 |
1435536000000 | 151.34 |
1435622400000 | 151.78 |
1435708800000 | 152.77 |
1435795200000 | 152.72 |
1435881600000 | 152.75 |
1436140800000 | 152.08 |
1436227200000 | 152.76 |
1436313600000 | 150.2 |
1436400000000 | 150.49 |
1436486400000 | 152.37 |
1436745600000 | 154.05 |
1436832000000 | 154.77 |
1436918400000 | 154.6 |
1437004800000 | 155.69 |
1437091200000 | 155.65 |
1437350400000 | 155.68 |
1437436800000 | 155.02 |
1437523200000 | 154.56 |
1437609600000 | 153.83 |
1437696000000 | 152.25 |
1437955200000 | 151.25 |
1438041600000 | 153.04 |
1438128000000 | 154.25 |
1438214400000 | 154.27 |
1438300800000 | 154.05 |
1438560000000 | 153.55 |
1438646400000 | 153.27 |
1438732800000 | 153.77 |
1438819200000 | 152.44 |
1438905600000 | 152.04 |
1439164800000 | 154.01 |
1439251200000 | 152.44 |
1439337600000 | 152.6 |
1439424000000 | 152.36 |
1439510400000 | 152.96 |
1439769600000 | 153.8 |
1439856000000 | 153.48 |
1439942400000 | 152.11 |
1440028800000 | 148.74 |
1440115200000 | 144.11 |
1440374400000 | 138.47 |
1440460800000 | 136.8 |
1440547200000 | 141.99 |
1440633600000 | 145.55 |
1440720000000 | 145.74 |
1440979200000 | 144.54 |
1441065600000 | 140.35 |
1441152000000 | 142.84 |
1441238400000 | 143.08 |
1441324800000 | 140.97 |
1441584000000 | 140.94 |
1441670400000 | 144.43 |
1441756800000 | 142.51 |
1441843200000 | 143.25 |
1441929600000 | 143.79 |
1442188800000 | 143.19 |
1442275200000 | 144.97 |
1442361600000 | 146.39 |
1442448000000 | 146.05 |
1442534400000 | 143.81 |
1442793600000 | 144.33 |
1442880000000 | 142.44 |
1442966400000 | 142.11 |
1443052800000 | 141.47 |
1443139200000 | 141.36 |
1443398400000 | 137.47 |
1443484800000 | 137.59 |
1443571200000 | 140.28 |
1443657600000 | 140.71 |
1443744000000 | 142.68 |
1444003200000 | 145.23 |
1444089600000 | 144.68 |
1444176000000 | 145.97 |
1444262400000 | 147.17 |
1444348800000 | 147.37 |
1444608000000 | 147.45 |
1444694400000 | 146.4 |
1444780800000 | 145.84 |
1444867200000 | 147.98 |
1444953600000 | 148.68 |
1445212800000 | 148.63 |
1445299200000 | 148.44 |
1445385600000 | 147.37 |
1445472000000 | 149.64 |
1445558400000 | 151.3 |
1445817600000 | 151.02 |
1445904000000 | 150.63 |
1445990400000 | 152.56 |
1446076800000 | 152.43 |
1446163200000 | 151.63 |
1446422400000 | 153.44 |
1446508800000 | 153.91 |
1446595200000 | 153.4 |
1446681600000 | 153.2 |
1446768000000 | 153.19 |
1447027200000 | 151.76 |
1447113600000 | 151.98 |
1447200000000 | 151.39 |
1447286400000 | 149.25 |
1447372800000 | 147.62 |
1447632000000 | 149.73 |
1447718400000 | 149.63 |
1447804800000 | 151.98 |
1447891200000 | 151.86 |
1447977600000 | 152.4 |
1448236800000 | 152.19 |
1448323200000 | 152.42 |
1448409600000 | 152.45 |
1448496000000 | 152.48 |
1448582400000 | 152.54 |
1448841600000 | 151.91 |
1448928000000 | 153.51 |
1449014400000 | 151.9 |
1449100800000 | 149.61 |
1449187200000 | 152.53 |
1449446400000 | 151.21 |
1449532800000 | 150.23 |
1449619200000 | 149.14 |
1449705600000 | 149.53 |
1449792000000 | 146.52 |
1450051200000 | 147.03 |
1450137600000 | 148.69 |
1450224000000 | 150.82 |
1450310400000 | 148.5 |
1450396800000 | 146.03 |
1450656000000 | 147.08 |
1450742400000 | 148.31 |
1450828800000 | 150.2 |
1450915200000 | 150.02 |
1451260800000 | 149.65 |
1451347200000 | 151.21 |
1451433600000 | 150.09 |
1451520000000 | 148.7 |
1451865600000 | 146.4 |
1451952000000 | 146.55 |
1452038400000 | 144.49 |
1452124800000 | 140.97 |
1452211200000 | 139.43 |
1452470400000 | 139.37 |
1452556800000 | 140.45 |
1452643200000 | 136.83 |
1452729600000 | 139.05 |
1452816000000 | 135.92 |
1453075200000 | 135.84 |
1453161600000 | 135.81 |
1453248000000 | 134.28 |
1453334400000 | 135.09 |
1453420800000 | 138.11 |
1453680000000 | 135.79 |
1453766400000 | 137.8 |
1453852800000 | 136.34 |
1453939200000 | 136.95 |
1454025600000 | 140.32 |
1454284800000 | 140.22 |
1454371200000 | 137.42 |
1454457600000 | 138.28 |
1454544000000 | 138.75 |
1454630400000 | 135.91 |
1454889600000 | 133.59 |
1454976000000 | 133.49 |
1455062400000 | 133.48 |
1455148800000 | 131.85 |
1455235200000 | 134.69 |
1455494400000 | 134.73 |
1455580800000 | 137.1 |
1455667200000 | 139.57 |
1455753600000 | 138.91 |
1455840000000 | 138.81 |
1456099200000 | 140.84 |
1456185600000 | 139.02 |
1456272000000 | 139.63 |
1456358400000 | 141.31 |
1456444800000 | 141.3 |
1456704000000 | 140.13 |
1456790400000 | 143.6 |
1456876800000 | 144.19 |
1456963200000 | 144.75 |
1457049600000 | 145.14 |
1457308800000 | 145.39 |
1457395200000 | 143.66 |
1457481600000 | 144.37 |
1457568000000 | 144.25 |
1457654400000 | 146.88 |
1457913600000 | 146.66 |
1458000000000 | 146.23 |
1458086400000 | 147.01 |
1458172800000 | 148.15 |
1458259200000 | 148.78 |
1458518400000 | 148.92 |
1458604800000 | 148.85 |
1458691200000 | 147.76 |
1458777600000 | 147.68 |
1459209600000 | 149.14 |
1459296000000 | 149.99 |
1459382400000 | 149.76 |
1459468800000 | 150.54 |
1459728000000 | 150.09 |
1459814400000 | 148.48 |
1459900800000 | 150.15 |
1459987200000 | 148.26 |
1460073600000 | 148.8 |
1460332800000 | 148.42 |
1460419200000 | 149.86 |
1460505600000 | 151.61 |
1460592000000 | 151.64 |
1460678400000 | 151.42 |
1460937600000 | 152.37 |
1461024000000 | 152.94 |
1461110400000 | 153.15 |
1461196800000 | 152.41 |
1461283200000 | 152.48 |
1461542400000 | 152.14 |
1461628800000 | 152.42 |
1461715200000 | 152.54 |
1461801600000 | 151.23 |
1461888000000 | 150.43 |
1462147200000 | 151.53 |
1462233600000 | 150.06 |
1462320000000 | 149.02 |
1462406400000 | 148.91 |
1462492800000 | 149.32 |
1462752000000 | 149.4 |
1462838400000 | 151.33 |
1462924800000 | 149.97 |
1463011200000 | 149.93 |
1463097600000 | 148.7 |
1463356800000 | 150.24 |
1463443200000 | 148.93 |
1463529600000 | 149.11 |
1463616000000 | 148.33 |
1463702400000 | 149.35 |
1463961600000 | 149.06 |
1464048000000 | 151.16 |
1464134400000 | 152.22 |
1464220800000 | 152.26 |
1464307200000 | 152.95 |
1464566400000 | 152.92 |
1464652800000 | 152.83 |
1464739200000 | 152.99 |
1464825600000 | 153.52 |
1464912000000 | 153.01 |
1465171200000 | 153.81 |
1465257600000 | 154.07 |
1465344000000 | 154.53 |
1465430400000 | 154.11 |
1465516800000 | 152.55 |
1465776000000 | 151.37 |
1465862400000 | 150.97 |
1465948800000 | 150.72 |
1466035200000 | 151.1 |
1466121600000 | 150.78 |
1466380800000 | 151.72 |
1466467200000 | 152.13 |
1466553600000 | 151.84 |
1466640000000 | 153.98 |
1466726400000 | 148.27 |
1466985600000 | 145.2 |
1467072000000 | 147.91 |
1467158400000 | 150.59 |
1467244800000 | 152.44 |
1467331200000 | 152.87 |
1467590400000 | 153.01 |
1467676800000 | 151.87 |
1467763200000 | 152.63 |
1467849600000 | 152.67 |
1467936000000 | 154.88 |
1468195200000 | 155.41 |
1468281600000 | 156.7 |
1468368000000 | 156.73 |
1468454400000 | 157.62 |
1468540800000 | 157.41 |
1468800000000 | 157.77 |
1468886400000 | 157.49 |
1468972800000 | 158.31 |
1469059200000 | 157.77 |
1469145600000 | 158.41 |
1469404800000 | 157.91 |
1469491200000 | 158.03 |
1469577600000 | 157.85 |
1469664000000 | 158.17 |
1469750400000 | 158.44 |
1470009600000 | 158.23 |
1470096000000 | 157.14 |
1470182400000 | 157.74 |
1470268800000 | 157.85 |
1470355200000 | 159.17 |
1470614400000 | 159.13 |
1470700800000 | 159.29 |
1470787200000 | 158.86 |
1470873600000 | 159.64 |
1470960000000 | 159.55 |
1471219200000 | 160.13 |
1471305600000 | 159.3 |
1471392000000 | 159.53 |
1471478400000 | 159.89 |
1471564800000 | 159.7 |
1471824000000 | 159.69 |
1471910400000 | 160.12 |
1471996800000 | 159.17 |
1472083200000 | 158.99 |
1472169600000 | 158.85 |
1472428800000 | 159.52 |
1472515200000 | 159.29 |
1472601600000 | 158.87 |
1472688000000 | 158.96 |
1472774400000 | 159.7 |
1473033600000 | 159.76 |
1473120000000 | 160.21 |
1473206400000 | 160.27 |
1473292800000 | 159.88 |
1473379200000 | 155.98 |
1473638400000 | 158.13 |
1473724800000 | 155.75 |
1473811200000 | 155.66 |
1473897600000 | 157.33 |
1473984000000 | 156.75 |
1474243200000 | 156.76 |
1474329600000 | 156.81 |
1474416000000 | 158.47 |
1474502400000 | 159.64 |
1474588800000 | 158.64 |
1474848000000 | 157.32 |
1474934400000 | 158.23 |
1475020800000 | 159.16 |
1475107200000 | 157.96 |
1475193600000 | 159.19 |
1475452800000 | 158.7 |
1475539200000 | 157.94 |
1475625600000 | 158.64 |
1475712000000 | 158.65 |
1475798400000 | 158.14 |
1476057600000 | 158.85 |
1476144000000 | 156.89 |
1476230400000 | 157.02 |
1476316800000 | 156.56 |
1476403200000 | 156.62 |
1476662400000 | 156.11 |
1476748800000 | 157.18 |
1476835200000 | 157.69 |
1476921600000 | 157.34 |
1477008000000 | 157.3 |
1477267200000 | 158 |
1477353600000 | 157.31 |
1477440000000 | 156.93 |
1477526400000 | 156.47 |
1477612800000 | 155.87 |
1477872000000 | 155.79 |
1477958400000 | 154.74 |
1478044800000 | 153.67 |
1478131200000 | 152.95 |
1478217600000 | 152.76 |
1478476800000 | 156.07 |
1478563200000 | 156.75 |
1478649600000 | 158.38 |
1478736000000 | 158.63 |
1478822400000 | 158.33 |
1479081600000 | 158.35 |
1479168000000 | 159.66 |
1479254400000 | 159.56 |
1479340800000 | 160.46 |
1479427200000 | 160.1 |
1479686400000 | 161.42 |
1479772800000 | 161.74 |
1479859200000 | 161.83 |
1479945600000 | 161.83 |
1480032000000 | 162.43 |
1480291200000 | 161.51 |
1480377600000 | 161.71 |
1480464000000 | 161.41 |
1480550400000 | 160.7 |
1480636800000 | 160.74 |
1480896000000 | 161.75 |
1480982400000 | 162.33 |
1481068800000 | 164.52 |
1481155200000 | 164.95 |
1481241600000 | 165.84 |
1481500800000 | 165.53 |
1481587200000 | 166.72 |
1481673600000 | 165.4 |
1481760000000 | 165.82 |
1481846400000 | 165.57 |
1482105600000 | 165.81 |
1482192000000 | 166.42 |
1482278400000 | 166.01 |
1482364800000 | 165.64 |
1482451200000 | 165.86 |
1482796800000 | 166.24 |
1482883200000 | 164.91 |
1482969600000 | 164.92 |
1483056000000 | 164.15 |
1483315200000 | 164.15 |
1483401600000 | 165.58 |
1483488000000 | 166.8 |
1483574400000 | 166.76 |
1483660800000 | 167.38 |
1483920000000 | 166.8 |
1484006400000 | 166.87 |
1484092800000 | 167.33 |
1484179200000 | 167.06 |
1484265600000 | 167.47 |
1484524800000 | 167.43 |
1484611200000 | 166.97 |
1484697600000 | 167.22 |
1484784000000 | 166.5 |
1484870400000 | 167.11 |
1485129600000 | 166.63 |
1485216000000 | 167.88 |
1485302400000 | 169.19 |
1485388800000 | 169.03 |
1485475200000 | 168.89 |
1485734400000 | 167.87 |
1485820800000 | 167.82 |
1485907200000 | 167.89 |
1485993600000 | 167.97 |
1486080000000 | 169.18 |
1486339200000 | 168.74 |
1486425600000 | 168.8 |
1486512000000 | 169 |
1486598400000 | 170.06 |
1486684800000 | 170.71 |
1486944000000 | 171.58 |
1487030400000 | 172.3 |
1487116800000 | 173.23 |
1487203200000 | 173.02 |
1487289600000 | 173.26 |
1487548800000 | 173.27 |
1487635200000 | 174.21 |
1487721600000 | 173.92 |
1487808000000 | 173.92 |
1487894400000 | 174.02 |
1488153600000 | 174.14 |
1488240000000 | 173.45 |
1488326400000 | 175.66 |
1488412800000 | 174.64 |
1488499200000 | 174.78 |
1488758400000 | 174.27 |
1488844800000 | 173.71 |
1488931200000 | 173.32 |
1489017600000 | 173.35 |
1489104000000 | 173.94 |
1489363200000 | 174.1 |
1489449600000 | 173.44 |
1489536000000 | 174.87 |
1489622400000 | 174.83 |
1489708800000 | 174.51 |
1489968000000 | 174.18 |
1490054400000 | 171.98 |
1490140800000 | 172.41 |
1490227200000 | 172.35 |
1490313600000 | 172.25 |
1490572800000 | 172.14 |
1490659200000 | 173.44 |
1490745600000 | 173.73 |
1490832000000 | 174.28 |
1490918400000 | 173.88 |
1491177600000 | 173.57 |
1491264000000 | 173.69 |
1491350400000 | 173.16 |
1491436800000 | 173.61 |
1491523200000 | 173.47 |
1491782400000 | 173.7 |
1491868800000 | 173.48 |
1491955200000 | 172.85 |
1492041600000 | 171.72 |
1492473600000 | 172.63 |
1492560000000 | 172.34 |
1492646400000 | 173.66 |
1492732800000 | 173.1 |
1492992000000 | 174.93 |
1493078400000 | 175.91 |
1493164800000 | 175.85 |
1493251200000 | 175.83 |
1493337600000 | 175.46 |
1493596800000 | 175.86 |
1493683200000 | 175.99 |
1493769600000 | 175.67 |
1493856000000 | 175.63 |
1493942400000 | 176.47 |
1494201600000 | 176.48 |
1494288000000 | 176.3 |
1494374400000 | 176.66 |
1494460800000 | 176.19 |
1494547200000 | 175.91 |
1494806400000 | 176.79 |
1494892800000 | 176.66 |
1494979200000 | 173.35 |
1495065600000 | 174.02 |
1495152000000 | 175.27 |
1495411200000 | 176.13 |
1495497600000 | 176.46 |
1495584000000 | 176.87 |
1495670400000 | 177.61 |
1495756800000 | 177.69 |
1496016000000 | 177.71 |
1496102400000 | 177.46 |
1496188800000 | 177.37 |
1496275200000 | 178.86 |
1496361600000 | 179.39 |
1496620800000 | 179.18 |
1496707200000 | 178.7 |
1496793600000 | 178.91 |
1496880000000 | 179 |
1496966400000 | 178.87 |
1497225600000 | 178.62 |
1497312000000 | 179.62 |
1497398400000 | 179.28 |
1497484800000 | 178.81 |
1497571200000 | 178.84 |
1497830400000 | 180.39 |
1497916800000 | 179.06 |
1498003200000 | 179 |
1498089600000 | 179.1 |
1498176000000 | 179.42 |
1498435200000 | 179.49 |
1498521600000 | 178.16 |
1498608000000 | 179.89 |
1498694400000 | 178.39 |
1498780800000 | 178.68 |
1499040000000 | 179.05 |
1499126400000 | 179.09 |
1499212800000 | 179.16 |
1499299200000 | 177.52 |
1499385600000 | 178.66 |
1499644800000 | 178.9 |
1499731200000 | 178.82 |
1499817600000 | 180.13 |
1499904000000 | 180.58 |
1499990400000 | 181.46 |
1500249600000 | 181.48 |
1500336000000 | 181.51 |
1500422400000 | 182.48 |
1500508800000 | 182.52 |
1500595200000 | 182.41 |
1500854400000 | 182.33 |
1500940800000 | 182.96 |
1501027200000 | 182.89 |
1501113600000 | 182.7 |
1501200000000 | 182.58 |
1501459200000 | 182.44 |
1501545600000 | 182.94 |
1501632000000 | 182.98 |
1501718400000 | 182.56 |
1501804800000 | 182.92 |
1502064000000 | 183.19 |
1502150400000 | 182.79 |
1502236800000 | 182.64 |
1502323200000 | 179.98 |
1502409600000 | 180.23 |
1502668800000 | 182.05 |
1502755200000 | 181.86 |
1502841600000 | 182.15 |
1502928000000 | 179.44 |
1503014400000 | 179.09 |
1503273600000 | 179.27 |
1503360000000 | 181.02 |
1503446400000 | 180.5 |
1503532800000 | 180.21 |
1503619200000 | 180.61 |
1503878400000 | 180.71 |
1503964800000 | 180.8 |
1504051200000 | 181.66 |
1504137600000 | 182.81 |
1504224000000 | 183.38 |
1504483200000 | 183.35 |
1504569600000 | 182.04 |
1504656000000 | 182.71 |
1504742400000 | 182.72 |
1504828800000 | 182.47 |
1505088000000 | 184.41 |
1505174400000 | 185.18 |
1505260800000 | 185.3 |
1505347200000 | 185.11 |
1505433600000 | 185.43 |
1505692800000 | 185.69 |
1505779200000 | 185.83 |
1505865600000 | 186.06 |
1505952000000 | 185.5 |
1506038400000 | 185.72 |
1506297600000 | 185.26 |
1506384000000 | 185.21 |
1506470400000 | 186.13 |
1506556800000 | 186.27 |
1506643200000 | 186.95 |
1506902400000 | 187.71 |
1506988800000 | 188.12 |
1507075200000 | 188.37 |
1507161600000 | 189.4 |
1507248000000 | 189.17 |
1507507200000 | 188.71 |
1507593600000 | 189.11 |
1507680000000 | 189.35 |
1507766400000 | 188.98 |
1507852800000 | 189.29 |
1508112000000 | 189.58 |
1508198400000 | 189.66 |
1508284800000 | 189.85 |
1508371200000 | 189.99 |
1508457600000 | 190.74 |
1508716800000 | 189.9 |
1508803200000 | 190.27 |
1508889600000 | 189.27 |
1508976000000 | 189.59 |
1509062400000 | 191.1 |
1509321600000 | 190.6 |
1509408000000 | 190.82 |
1509494400000 | 191.08 |
1509580800000 | 191.1 |
1509667200000 | 191.76 |
1509926400000 | 192.09 |
1510012800000 | 191.98 |
1510099200000 | 192.27 |
1510185600000 | 191.7 |
1510272000000 | 191.64 |
1510531200000 | 191.73 |
1510617600000 | 191.18 |
1510704000000 | 190.21 |
1510790400000 | 191.74 |
1510876800000 | 191.38 |
1511136000000 | 191.64 |
1511222400000 | 192.93 |
1511308800000 | 192.87 |
1511395200000 | 192.87 |
1511481600000 | 193.3 |
1511740800000 | 193.06 |
1511827200000 | 194.76 |
1511913600000 | 194.58 |
1512000000000 | 196.21 |
1512086400000 | 196.02 |
1512345600000 | 195.71 |
1512432000000 | 194.92 |
1512518400000 | 194.66 |
1512604800000 | 195.27 |
1512691200000 | 196.42 |
1512950400000 | 197.14 |
1513036800000 | 197.32 |
1513123200000 | 197.19 |
1513209600000 | 196.4 |
1513296000000 | 198.11 |
1513555200000 | 199.23 |
1513641600000 | 198.6 |
1513728000000 | 198.58 |
1513814400000 | 199.13 |
1513900800000 | 199.02 |
1514332800000 | 199.07 |
1514419200000 | 199.55 |
1514505600000 | 198.61 |
1514851200000 | 200.41 |
1514937600000 | 201.65 |
1515024000000 | 202.54 |
1515110400000 | 203.93 |
1515369600000 | 204.22 |
1515456000000 | 204.48 |
1515542400000 | 204.12 |
1515628800000 | 205.6 |
1515715200000 | 206.9 |
1515974400000 | 207.02 |
1516060800000 | 206.27 |
1516147200000 | 207.98 |
1516233600000 | 207.72 |
1516320000000 | 208.69 |
1516579200000 | 210.35 |
1516665600000 | 210.95 |
1516752000000 | 210.77 |
1516838400000 | 210.72 |
1516924800000 | 213.11 |
1517184000000 | 211.69 |
1517270400000 | 209.39 |
1517356800000 | 209.49 |
1517443200000 | 209.34 |
1517529600000 | 204.97 |
1517788800000 | 197.05 |
1517875200000 | 200.33 |
1517961600000 | 199.35 |
1518048000000 | 191.93 |
1518134400000 | 194.52 |
1518393600000 | 197.25 |
1518480000000 | 197.75 |
1518566400000 | 200.56 |
1518652800000 | 202.86 |
1518739200000 | 202.87 |
1518998400000 | 202.84 |
1519084800000 | 201.85 |
1519171200000 | 200.85 |
1519257600000 | 201 |
1519344000000 | 204.23 |
1519603200000 | 206.48 |
1519689600000 | 203.95 |
1519776000000 | 201.67 |
1519862400000 | 199.28 |
1519948800000 | 200.26 |
1520208000000 | 202.42 |
1520294400000 | 203.18 |
1520380800000 | 203.07 |
1520467200000 | 203.92 |
1520553600000 | 207.37 |
1520812800000 | 207.3 |
1520899200000 | 205.97 |
1520985600000 | 204.98 |
1521072000000 | 204.65 |
1521158400000 | 205.13 |
1521417600000 | 202.28 |
1521504000000 | 202.63 |
1521590400000 | 202.44 |
1521676800000 | 197.43 |
1521763200000 | 193.28 |
1522022400000 | 198.36 |
1522108800000 | 194.91 |
1522195200000 | 194.17 |
1522281600000 | 196.88 |
1522713600000 | 194.75 |
1522800000000 | 196.95 |
1522886400000 | 198.37 |
1522972800000 | 194.12 |
1523232000000 | 194.88 |
1523318400000 | 198.25 |
1523404800000 | 197.27 |
1523491200000 | 198.83 |
1523577600000 | 198.24 |
1523836800000 | 199.8 |
1523923200000 | 201.99 |
1524009600000 | 202.38 |
1524096000000 | 201.3 |
1524182400000 | 199.55 |
1524441600000 | 199.52 |
1524528000000 | 197.06 |
1524614400000 | 197.28 |
1524700800000 | 199.53 |
1524787200000 | 199.79 |
1525046400000 | 198.33 |
1525132800000 | 198.86 |
1525219200000 | 197.6 |
1525305600000 | 197.14 |
1525392000000 | 199.69 |
1525651200000 | 200.48 |
1525737600000 | 200.43 |
1525824000000 | 202.4 |
1525910400000 | 204.26 |
1525996800000 | 204.74 |
1526256000000 | 205.04 |
1526342400000 | 203.63 |
1526428800000 | 204.57 |
1526515200000 | 204.54 |
1526601600000 | 203.99 |
1526860800000 | 205.39 |
1526947200000 | 204.85 |
1527033600000 | 205.28 |
1527120000000 | 204.87 |
1527206400000 | 204.33 |
1527465600000 | 204.26 |
1527552000000 | 202.06 |
1527638400000 | 204.64 |
1527724800000 | 203.27 |
1527811200000 | 205.44 |
1528070400000 | 206.37 |
1528156800000 | 206.58 |
1528243200000 | 208.47 |
1528329600000 | 208.18 |
1528416000000 | 208.85 |
1528675200000 | 209.15 |
1528761600000 | 209.62 |
1528848000000 | 208.82 |
1528934400000 | 209.47 |
1529020800000 | 209.11 |
1529280000000 | 208.77 |
1529366400000 | 207.86 |
1529452800000 | 208.33 |
1529539200000 | 206.98 |
1529625600000 | 207.33 |
1529884800000 | 204.22 |
1529971200000 | 204.87 |
1530057600000 | 203.04 |
1530144000000 | 204.24 |
1530230400000 | 204.55 |
1530489600000 | 205.11 |
1530576000000 | 204.09 |
1530662400000 | 204.12 |
1530748800000 | 205.81 |
1530835200000 | 207.66 |
1531094400000 | 209.61 |
1531180800000 | 210.23 |
1531267200000 | 208.72 |
1531353600000 | 210.71 |
1531440000000 | 210.97 |
1531699200000 | 210.71 |
1531785600000 | 211.47 |
1531872000000 | 211.74 |
1531958400000 | 211.09 |
1532044800000 | 210.84 |
1532304000000 | 211.14 |
1532390400000 | 211.79 |
1532476800000 | 213.89 |
1532563200000 | 213.23 |
1532649600000 | 211.6 |
1532908800000 | 210.34 |
1532995200000 | 211.45 |
1533081600000 | 211.33 |
1533168000000 | 212.55 |
1533254400000 | 213.44 |
1533513600000 | 214.18 |
1533600000000 | 214.68 |
1533686400000 | 214.69 |
1533772800000 | 214.59 |
1533859200000 | 213.16 |
1534118400000 | 212.29 |
1534204800000 | 213.72 |
1534291200000 | 211.87 |
1534377600000 | 213.49 |
1534464000000 | 214.22 |
1534723200000 | 214.66 |
1534809600000 | 215.2 |
1534896000000 | 215.33 |
1534982400000 | 214.95 |
1535068800000 | 216.35 |
1535328000000 | 218.06 |
1535414400000 | 218.2 |
1535500800000 | 219.44 |
1535587200000 | 218.54 |
1535673600000 | 218.6 |
1535932800000 | 218.57 |
1536019200000 | 218.06 |
1536105600000 | 217.11 |
1536192000000 | 216.25 |
1536278400000 | 215.78 |
1536537600000 | 216.19 |
1536624000000 | 217.08 |
1536710400000 | 217.13 |
1536796800000 | 218.34 |
1536883200000 | 218.37 |
1537142400000 | 217.05 |
1537228800000 | 218.23 |
1537315200000 | 218.46 |
1537401600000 | 220.25 |
1537488000000 | 220.11 |
1537747200000 | 219.54 |
1537833600000 | 219.28 |
1537920000000 | 218.66 |
1538006400000 | 219.2 |
1538092800000 | 219.13 |
1538352000000 | 219.94 |
1538438400000 | 219.63 |
1538524800000 | 219.86 |
1538611200000 | 217.81 |
1538697600000 | 216.41 |
1538956800000 | 216.04 |
1539043200000 | 215.77 |
1539129600000 | 208.58 |
1539216000000 | 204.39 |
1539302400000 | 207.49 |
1539561600000 | 206.11 |
1539648000000 | 210.67 |
1539734400000 | 210.49 |
1539820800000 | 207.37 |
1539907200000 | 207.14 |
1540166400000 | 206.37 |
1540252800000 | 205.21 |
1540339200000 | 198.62 |
1540425600000 | 202.3 |
1540512000000 | 198.86 |
1540771200000 | 197.54 |
1540857600000 | 200.56 |
1540944000000 | 203 |
1541030400000 | 205.34 |
1541116800000 | 204.04 |
1541376000000 | 204.9 |
1541462400000 | 206.07 |
1541548800000 | 210.5 |
1541635200000 | 209.99 |
1541721600000 | 207.9 |
1541980800000 | 203.77 |
1542067200000 | 203.54 |
1542153600000 | 202.07 |
1542240000000 | 204.34 |
1542326400000 | 204.85 |
1542585600000 | 201.19 |
1542672000000 | 197.45 |
1542758400000 | 198.45 |
1542844800000 | 198.5 |
1542931200000 | 197.23 |
1543190400000 | 200.39 |
1543276800000 | 200.84 |
1543363200000 | 205.46 |
1543449600000 | 205.01 |
1543536000000 | 206.71 |
1543795200000 | 209.1 |
1543881600000 | 202.46 |
1543968000000 | 202.44 |
1544054400000 | 202.11 |
1544140800000 | 197.25 |
1544400000000 | 197.49 |
1544486400000 | 197.32 |
1544572800000 | 198.54 |
1544659200000 | 198.43 |
1544745600000 | 194.97 |
1545004800000 | 190.85 |
1545091200000 | 190.92 |
1545177600000 | 188.07 |
1545264000000 | 184.94 |
1545350400000 | 180.99 |
1545609600000 | 176.27 |
1545868800000 | 186.6 |
1545955200000 | 186.41 |
1546214400000 | 188.03 |
1546387200000 | 188.28 |
1546473600000 | 183.86 |
1546560000000 | 190.27 |
1546819200000 | 191.94 |
1546905600000 | 193.84 |
1546992000000 | 194.93 |
1547078400000 | 195.78 |
1547164800000 | 195.78 |
1547424000000 | 194.83 |
1547510400000 | 196.98 |
1547596800000 | 197.51 |
1547683200000 | 198.94 |
1547769600000 | 201.45 |
1548028800000 | 201.47 |
1548115200000 | 198.67 |
1548201600000 | 198.97 |
1548288000000 | 199.44 |
1548374400000 | 201.22 |
1548633600000 | 199.64 |
1548720000000 | 199.2 |
1548806400000 | 202.26 |
1548892800000 | 204.12 |
1548979200000 | 204.35 |
1549238400000 | 205.72 |
1549324800000 | 206.71 |
1549411200000 | 206.28 |
1549497600000 | 204.42 |
1549584000000 | 204.48 |
1549843200000 | 204.57 |
1549929600000 | 207.1 |
1550016000000 | 207.74 |
1550102400000 | 207.33 |
1550188800000 | 209.63 |
1550448000000 | 209.67 |
1550534400000 | 210.02 |
1550620800000 | 210.38 |
1550707200000 | 209.65 |
1550793600000 | 211.04 |
1551052800000 | 211.38 |
1551139200000 | 211.23 |
1551225600000 | 211.24 |
1551312000000 | 210.47 |
1551398400000 | 211.84 |
1551657600000 | 210.84 |
1551744000000 | 210.59 |
1551830400000 | 209.12 |
1551916800000 | 207.44 |
1552003200000 | 206.92 |
1552262400000 | 210.14 |
1552348800000 | 210.9 |
1552435200000 | 212.41 |
1552521600000 | 212.34 |
1552608000000 | 213.33 |
1552867200000 | 214.19 |
1552953600000 | 214.21 |
1553040000000 | 213.53 |
1553126400000 | 215.9 |
1553212800000 | 211.73 |
1553472000000 | 211.51 |
1553558400000 | 213.07 |
1553644800000 | 212.05 |
1553731200000 | 212.95 |
1553817600000 | 214.4 |
1554076800000 | 216.91 |
1554163200000 | 217.03 |
1554249600000 | 217.73 |
1554336000000 | 217.97 |
1554422400000 | 219.04 |
1554681600000 | 219.44 |
1554768000000 | 218.17 |
1554854400000 | 219.16 |
1554940800000 | 219.03 |
1555027200000 | 220.45 |
1555286400000 | 220.33 |
1555372800000 | 220.3 |
1555459200000 | 219.79 |
1555545600000 | 220.14 |
1555977600000 | 222.27 |
1556064000000 | 221.73 |
1556150400000 | 221.69 |
1556236800000 | 222.67 |
1556496000000 | 222.9 |
1556582400000 | 223.24 |
1556668800000 | 221.59 |
1556755200000 | 221.17 |
1556841600000 | 223.34 |
1557100800000 | 222.47 |
1557187200000 | 218.82 |
1557273600000 | 218.6 |
1557360000000 | 217.93 |
1557446400000 | 218.7 |
1557705600000 | 213.32 |
1557792000000 | 215.31 |
1557878400000 | 216.65 |
1557964800000 | 218.68 |
1558051200000 | 217.27 |
1558310400000 | 215.79 |
1558396800000 | 217.66 |
1558483200000 | 216.97 |
1558569600000 | 214.13 |
1558656000000 | 214.54 |
1558915200000 | 214.63 |
1559001600000 | 213.02 |
1559088000000 | 211.61 |
1559174400000 | 212.12 |
1559260800000 | 209.44 |
1559520000000 | 208.7 |
1559606400000 | 213.29 |
1559692800000 | 215.1 |
1559779200000 | 216.38 |
1559865600000 | 218.77 |
1560124800000 | 219.94 |
1560211200000 | 219.94 |
1560297600000 | 219.46 |
1560384000000 | 220.32 |
1560470400000 | 219.94 |
1560729600000 | 220.22 |
1560816000000 | 222.33 |
1560902400000 | 223.17 |
1560988800000 | 225.26 |
1561075200000 | 224.88 |
1561334400000 | 224.41 |
1561420800000 | 222.05 |
1561507200000 | 221.94 |
1561593600000 | 222.98 |
1561680000000 | 224.38 |
1561939200000 | 226.17 |
1562025600000 | 226.79 |
1562112000000 | 228.61 |
1562198400000 | 228.63 |
1562284800000 | 228.2 |
1562544000000 | 227.07 |
1562630400000 | 227.55 |
1562716800000 | 228.64 |
1562803200000 | 229.18 |
1562889600000 | 230.35 |
1563148800000 | 230.49 |
1563235200000 | 229.75 |
1563321600000 | 228.41 |
1563408000000 | 229.09 |
1563494400000 | 227.63 |
1563753600000 | 228.4 |
1563840000000 | 229.88 |
1563926400000 | 231.11 |
1564012800000 | 229.71 |
1564099200000 | 231.19 |
1564358400000 | 230.7 |
1564444800000 | 230.2 |
1564531200000 | 227.91 |
1564617600000 | 225.91 |
1564704000000 | 223.95 |
1564963200000 | 217.37 |
1565049600000 | 220.02 |
1565136000000 | 220.37 |
1565222400000 | 224.6 |
1565308800000 | 223.15 |
1565568000000 | 220.42 |
1565654400000 | 223.76 |
1565740800000 | 217.16 |
1565827200000 | 217.56 |
1565913600000 | 220.84 |
1566172800000 | 223.51 |
1566259200000 | 221.82 |
1566345600000 | 223.76 |
1566432000000 | 223.42 |
1566518400000 | 217.71 |
1566777600000 | 220.09 |
1566864000000 | 219.58 |
1566950400000 | 220.89 |
1567036800000 | 223.79 |
1567123200000 | 223.93 |
1567382400000 | 223.91 |
1567468800000 | 222.32 |
1567555200000 | 224.76 |
1567641600000 | 227.88 |
1567728000000 | 228.07 |
1567987200000 | 227.94 |
1568073600000 | 227.75 |
1568160000000 | 229.23 |
1568246400000 | 229.95 |
1568332800000 | 229.72 |
1568592000000 | 229.16 |
1568678400000 | 229.88 |
1568764800000 | 229.85 |
1568851200000 | 229.98 |
1568937600000 | 228.89 |
1569196800000 | 228.78 |
1569283200000 | 226.67 |
1569369600000 | 227.94 |
1569456000000 | 227.46 |
1569542400000 | 226.13 |
1569801600000 | 227.32 |
1569888000000 | 224.45 |
1569974400000 | 220.46 |
1570060800000 | 222.33 |
1570147200000 | 225.39 |
1570406400000 | 224.44 |
1570492800000 | 220.89 |
1570579200000 | 223.07 |
1570665600000 | 224.53 |
1570752000000 | 227.09 |
1571011200000 | 226.84 |
1571097600000 | 229.09 |
1571184000000 | 228.38 |
1571270400000 | 229.09 |
1571356800000 | 228.44 |
1571616000000 | 230 |
1571702400000 | 228.91 |
1571788800000 | 229.4 |
1571875200000 | 230.11 |
1571961600000 | 231.18 |
1572220800000 | 232.5 |
1572307200000 | 232.27 |
1572393600000 | 232.97 |
1572480000000 | 232.31 |
1572566400000 | 234.53 |
1572825600000 | 235.36 |
1572912000000 | 234.85 |
1572998400000 | 235 |
1573084800000 | 235.78 |
1573171200000 | 236.49 |
1573430400000 | 236.14 |
1573516800000 | 236.52 |
1573603200000 | 236.78 |
1573689600000 | 236.97 |
1573776000000 | 238.73 |
1574035200000 | 238.97 |
1574121600000 | 239.04 |
1574208000000 | 238.19 |
1574294400000 | 237.85 |
1574380800000 | 238.23 |
1574640000000 | 240.21 |
1574726400000 | 240.79 |
1574812800000 | 241.85 |
1574899200000 | 241.85 |
1574985600000 | 240.84 |
1575244800000 | 238.8 |
1575331200000 | 237.21 |
1575417600000 | 238.63 |
1575504000000 | 238.89 |
1575590400000 | 240.97 |
1575849600000 | 240.21 |
1575936000000 | 240.01 |
1576022400000 | 240.63 |
1576108800000 | 242.64 |
1576195200000 | 242.8 |
1576454400000 | 244.68 |
1576540800000 | 244.68 |
1576627200000 | 244.69 |
1576713600000 | 245.78 |
1576800000000 | 247.07 |
1577059200000 | 247.18 |
1577145600000 | 247.29 |
1577404800000 | 248.66 |
1577664000000 | 247.21 |
1577750400000 | 248.02 |
1577923200000 | 250.12 |
1578009600000 | 248.39 |
1578268800000 | 249.28 |
1578355200000 | 248.64 |
1578441600000 | 249.93 |
1578528000000 | 251.59 |
1578614400000 | 250.99 |
1578873600000 | 252.78 |
1578960000000 | 252.55 |
1579046400000 | 252.96 |
1579132800000 | 255.03 |
1579219200000 | 255.94 |
1579478400000 | 255.96 |
1579564800000 | 255.41 |
1579651200000 | 255.6 |
1579737600000 | 255.88 |
1579824000000 | 253.56 |
1580083200000 | 249.57 |
1580169600000 | 252.14 |
1580256000000 | 251.83 |
1580342400000 | 252.63 |
1580428800000 | 248.29 |
1580688000000 | 250.29 |
1580774400000 | 254.49 |
1580860800000 | 256.79 |
1580947200000 | 257.65 |
1581033600000 | 256.36 |
1581292800000 | 258.32 |
1581379200000 | 258.86 |
1581465600000 | 260.71 |
1581552000000 | 260.45 |
1581638400000 | 261.01 |
1581897600000 | 261.02 |
1581984000000 | 260.46 |
1582070400000 | 261.95 |
1582156800000 | 261.0299 |
1582243200000 | 258.04 |
1582502400000 | 249.45 |
1582588800000 | 241.88 |
1582675200000 | 240.86 |
1582761600000 | 230.44 |
1582848000000 | 228.6 |
1583107200000 | 238.79 |
1583193600000 | 232.38 |
1583280000000 | 241.72 |
1583366400000 | 234.01 |
1583452800000 | 229.71 |
1583712000000 | 211.56 |
1583798400000 | 221.8 |
1583884800000 | 211.26 |
1583971200000 | 190.86 |
1584057600000 | 208.53 |
1584316800000 | 183.24 |
1584403200000 | 193.51 |
1584489600000 | 182.96 |
1584576000000 | 185.08 |
1584662400000 | 177.74 |
1584921600000 | 172.8 |
1585008000000 | 189.3 |
1585094400000 | 191.54 |
1585180800000 | 203.1699 |
1585267200000 | 196.1399 |
1585526400000 | 202.68 |
1585612800000 | 199.78 |
1585699200000 | 190.9 |
1585785600000 | 195.18 |
1585872000000 | 192.1699 |
1586131200000 | 205.68 |
1586217600000 | 205.58 |
1586304000000 | 212.48 |
1586390400000 | 215.58 |
1586822400000 | 220.42 |
1586908800000 | 215.62 |
1586995200000 | 216.99 |
1587081600000 | 222.82 |
1587340800000 | 219.27 |
1587427200000 | 212.21 |
1587513600000 | 217.36 |
1587600000000 | 217.25 |
1587686400000 | 220.44 |
1587945600000 | 223.98 |
1588032000000 | 222.71 |
1588118400000 | 229.01 |
1588204800000 | 226.75 |
1588291200000 | 220.35 |
1588550400000 | 221.74 |
1588636800000 | 224.02 |
1588723200000 | 223.01 |
1588809600000 | 225.97 |
1588896000000 | 229.73 |
1589155200000 | 230.09 |
1589241600000 | 225.4 |
1589328000000 | 221.36 |
1589414400000 | 223.94 |
1589500800000 | 225 |
1589760000000 | 231.56 |
1589846400000 | 229.76 |
1589932800000 | 233.67 |
1590019200000 | 231.67 |
1590105600000 | 232.38 |
1590364800000 | 232.51 |
1590451200000 | 235.11 |
1590537600000 | 238.29 |
1590624000000 | 237.74 |
1590710400000 | 239.1 |
1590969600000 | 240.32 |
1591056000000 | 242.44 |
1591142400000 | 245.46 |
1591228800000 | 244.38 |
1591315200000 | 250.59 |
1591574400000 | 253.44 |
1591660800000 | 251.78 |
1591747200000 | 250.87 |
1591833600000 | 236.4 |
1591920000000 | 239.42 |
1592179200000 | 241.68 |
1592265600000 | 246.18 |
1592352000000 | 245.52 |
1592438400000 | 245.88 |
1592524800000 | 244.8 |
1592784000000 | 246.5 |
1592870400000 | 247.65 |
1592956800000 | 241.32 |
1593043200000 | 244.17 |
1593129600000 | 238.48 |
1593388800000 | 241.58 |
1593475200000 | 245.68 |
1593561600000 | 247.22 |
1593648000000 | 248.3 |
1593734400000 | 248.31 |
1593993600000 | 252.38 |
1594080000000 | 249.84 |
1594166400000 | 252.11 |
1594252800000 | 251.16 |
1594339200000 | 253.55 |
1594598400000 | 250.51 |
1594684800000 | 253.83 |
1594771200000 | 256.21 |
1594857600000 | 255.16 |
1594944000000 | 255.99 |
1595203200000 | 258.89 |
1595289600000 | 258.89 |
1595376000000 | 260.31 |
1595462400000 | 256.79 |
1595548800000 | 255.09 |
1595808000000 | 257.62 |
1595894400000 | 255.61 |
1595980800000 | 259.15 |
1596067200000 | 258.41 |
1596153600000 | 260.54 |
1596412800000 | 262.67 |
1596499200000 | 263.73 |
1596585600000 | 265.45 |
1596672000000 | 267.07 |
1596758400000 | 266.58 |
1597017600000 | 266.8399 |
1597104000000 | 264.5299 |
1597190400000 | 268.57 |
1597276800000 | 268.45 |
1597363200000 | 268.31 |
1597622400000 | 269.8 |
1597708800000 | 270.5299 |
1597795200000 | 269.25 |
1597881600000 | 270.46 |
1597968000000 | 271.37 |
1598227200000 | 273.64 |
1598313600000 | 274.72 |
1598400000000 | 278.08 |
1598486400000 | 278.48 |
1598572800000 | 280.25 |
1598832000000 | 280.25 |
1598918400000 | 282.82 |
1599004800000 | 286.3399 |
1599091200000 | 275.7799 |
1599177600000 | 273.18 |
1599436800000 | 273.22 |
1599523200000 | 264.99 |
1599609600000 | 270.79 |
1599696000000 | 266.16 |
1599782400000 | 266.07 |
1600041600000 | 269.98 |
1600128000000 | 271.74 |
1600214400000 | 270.15 |
1600300800000 | 267.76 |
1600387200000 | 265.16 |
1600646400000 | 262.8399 |
1600732800000 | 265.68 |
1600819200000 | 259.17 |
1600905600000 | 259.8399 |
1600992000000 | 264.38 |
1601251200000 | 268.7 |
1601337600000 | 267.6 |
1601424000000 | 269.72 |
1601510400000 | 271.74 |
1601596800000 | 268.82 |
1601856000000 | 273.83 |
1601942400000 | 270.08 |
1602028800000 | 274.83 |
1602115200000 | 276.89 |
1602201600000 | 279.54 |
1602460800000 | 283.99 |
1602547200000 | 282.81 |
1602633600000 | 280.9 |
1602720000000 | 280.42 |
1602806400000 | 280.21 |
1603065600000 | 275.9 |
1603152000000 | 276.98 |
1603238400000 | 276.14 |
1603324800000 | 277.3 |
1603411200000 | 278.27 |
1603670400000 | 273.18 |
1603756800000 | 272.79 |
1603843200000 | 263.37 |
1603929600000 | 266.32 |
1604016000000 | 262.18 |
1604275200000 | 265.07 |
1604361600000 | 270.11 |
1604448000000 | 276.67 |
1604534400000 | 282.61 |
1604620800000 | 282.8 |
1604880000000 | 284.12 |
1604966400000 | 282.94 |
1605052800000 | 285.85 |
1605139200000 | 283.21 |
1605225600000 | 286.47 |
1605484800000 | 289.57 |
1605571200000 | 288.82 |
1605657600000 | 286.14 |
1605744000000 | 287.58 |
1605830400000 | 286.13 |
1606089600000 | 287.86 |
1606176000000 | 292.12 |
1606262400000 | 292.2799 |
1606348800000 | 292.2799 |
1606435200000 | 293.5 |
1606694400000 | 292.56 |
1606780800000 | 295.44 |
1606867200000 | 295.72 |
1606953600000 | 295.81 |
1607040000000 | 298.5299 |
1607299200000 | 298.48 |
1607385600000 | 299.57 |
1607472000000 | 296.46 |
1607558400000 | 296.83 |
1607644800000 | 296.29 |
1607904000000 | 295.58 |
1607990400000 | 299.32 |
1608076800000 | 300.13 |
1608163200000 | 302.38 |
1608249600000 | 301.67 |
1608508800000 | 300.69 |
1608595200000 | 300.63 |
1608681600000 | 300.46 |
1608768000000 | 301.44 |
1609113600000 | 303.08 |
1609200000000 | 302.45 |
1609286400000 | 302.92 |
1609372800000 | 304.33 |
1609718400000 | 300.24 |
1609804800000 | 302.49 |
1609891200000 | 303.67 |
1609977600000 | 308.88 |
1610064000000 | 310.85 |
1610323200000 | 308.82 |
1610409600000 | 309.3399 |
1610496000000 | 309.89 |
1610582400000 | 308.5899 |
1610668800000 | 306.38 |
1610928000000 | 306.38 |
1611014400000 | 308.75 |
1611100800000 | 313.19 |
1611187200000 | 313.39 |
1611273600000 | 312.4 |
1611532800000 | 313.36 |
1611619200000 | 312.37 |
1611705600000 | 304.07 |
1611792000000 | 307.44 |
1611878400000 | 301.75 |
1612137600000 | 306.88 |
1612224000000 | 311.56 |
1612310400000 | 311.29 |
1612396800000 | 314.71 |
1612483200000 | 316.21 |
1612742400000 | 318.68 |
1612828800000 | 318.58 |
1612915200000 | 318.6 |
1613001600000 | 319.45 |
1613088000000 | 321.02 |
1613347200000 | 321.08 |
1613433600000 | 320.61 |
1613520000000 | 319.97 |
1613606400000 | 318.54 |
1613692800000 | 318.45 |
1613952000000 | 315.06 |
1614038400000 | 315.12 |
1614124800000 | 318.16 |
1614211200000 | 310.1 |
1614297600000 | 309.17 |
1614556800000 | 316.65 |
1614643200000 | 313.81 |
1614729600000 | 308.72 |
1614816000000 | 304.08 |
1614902400000 | 309.46 |
1615161600000 | 307.0299 |
1615248000000 | 312.43 |
1615334400000 | 313.91 |
1615420800000 | 318.0899 |
1615507200000 | 318.26 |
1615766400000 | 320.5899 |
1615852800000 | 320.02 |
1615939200000 | 320.93 |
1616025600000 | 315.46 |
1616112000000 | 315.55 |
1616371200000 | 318.0299 |
1616457600000 | 315.5 |
1616544000000 | 312.95 |
1616630400000 | 314.17 |
1616716800000 | 319.4 |
1616976000000 | 318.49 |
1617062400000 | 317.67 |
1617148800000 | 319.51 |
1617235200000 | 323.71 |
1617667200000 | 327.96 |
1617753600000 | 328.18 |
1617840000000 | 330.15 |
1617926400000 | 332.5899 |
1618185600000 | 332.57 |
1618272000000 | 334.3399 |
1618358400000 | 332.55 |
1618444800000 | 336.52 |
1618531200000 | 337.35 |
1618790400000 | 335.15 |
1618876800000 | 332.54 |
1618963200000 | 335.75 |
1619049600000 | 333.02 |
1619136000000 | 336.85 |
1619395200000 | 338.04 |
1619481600000 | 337.9 |
1619568000000 | 337.61 |
1619654400000 | 339.05 |
1619740800000 | 336.57 |
1620000000000 | 336.94 |
1620086400000 | 334.0299 |
1620172800000 | 334.01 |
1620259200000 | 335.92 |
1620345600000 | 338.67 |
1620604800000 | 334.5299 |
1620691200000 | 332.27 |
1620777600000 | 325.0299 |
1620864000000 | 328.35 |
1620950400000 | 333.75 |
1621209600000 | 332.83 |
1621296000000 | 330.54 |
1621382400000 | 329.61 |
1621468800000 | 333.69 |
1621555200000 | 333.33 |
1621814400000 | 336.68 |
1621900800000 | 336.18 |
1621987200000 | 337.1 |
1622073600000 | 337.44 |
1622160000000 | 337.93 |
1622419200000 | 337.82 |
1622505600000 | 337.75 |
1622592000000 | 338.18 |
1622678400000 | 336.54 |
1622764800000 | 339.79 |
1623024000000 | 339.97 |
1623110400000 | 340.18 |
1623196800000 | 339.45 |
1623283200000 | 341.43 |
1623369600000 | 342.3399 |
1623628800000 | 343.38 |
1623715200000 | 342.36 |
1623801600000 | 340.8399 |
1623888000000 | 341.39 |
1623974400000 | 337.41 |
1624233600000 | 341.66 |
1624320000000 | 343.8399 |
1624406400000 | 343.83 |
1624492800000 | 345.79 |
1624579200000 | 346.79 |
1624838400000 | 347.92 |
1624924800000 | 348.35 |
1625011200000 | 348.33 |
1625097600000 | 349.73 |
1625184000000 | 352.36 |
1625443200000 | 352.42 |
1625529600000 | 352.06 |
1625616000000 | 352.87 |
1625702400000 | 349.8 |
1625788800000 | 353.8399 |
1626048000000 | 354.8 |
1626134400000 | 353.55 |
1626220800000 | 353.27 |
1626307200000 | 352.02 |
1626393600000 | 349.48 |
1626652800000 | 344.47 |
1626739200000 | 349.76 |
1626825600000 | 352.79 |
1626912000000 | 353.77 |
1626998400000 | 357.48 |
1627257600000 | 358.0299 |
1627344000000 | 355.96 |
1627430400000 | 356.0899 |
1627516800000 | 357.52 |
1627603200000 | 355.46 |
1627862400000 | 355.02 |
1627948800000 | 357.57 |
1628035200000 | 356.47 |
1628121600000 | 358.73 |
1628208000000 | 358.7799 |
1628467200000 | 358.61 |
1628553600000 | 358.55 |
1628640000000 | 359.1 |
1628726400000 | 360.27 |
1628812800000 | 360.86 |
1629072000000 | 361.27 |
1629158400000 | 358.72 |
1629244800000 | 355.17 |
1629331200000 | 355.33 |
1629417600000 | 358.23 |
1629676800000 | 361.76 |
1629763200000 | 362.71 |
1629849600000 | 363.46 |
1629936000000 | 361.31 |
1630022400000 | 364.46 |
1630281600000 | 366.22 |
1630368000000 | 365.55 |
1630454400000 | 366.02 |
1630540800000 | 367.22 |
1630627200000 | 367.5299 |
1630886400000 | 367.5 |
1630972800000 | 366.26 |
1631059200000 | 365.39 |
1631145600000 | 363.95 |
1631232000000 | 361.31 |
1631491200000 | 361.66 |
1631577600000 | 359.71 |
1631664000000 | 362.69 |
1631750400000 | 362.54 |
1631836800000 | 359.5 |
1632096000000 | 353.0299 |
1632182400000 | 353.0899 |
1632268800000 | 356.48 |
1632355200000 | 360.7799 |
1632441600000 | 360.99 |
1632700800000 | 359.79 |
1632787200000 | 352.14 |
1632873600000 | 352.36 |
1632960000000 | 348.91 |
1633046400000 | 352.58 |
1633305600000 | 347.63 |
1633392000000 | 351.36 |
1633478400000 | 352.79 |
1633564800000 | 356.16 |
1633651200000 | 355.39 |
1633910400000 | 352.97 |
1633996800000 | 352.6 |
1634083200000 | 354.18 |
1634169600000 | 360.3 |
1634256000000 | 362.93 |
1634515200000 | 364.39 |
1634601600000 | 367.14 |
1634688000000 | 368.54 |
1634774400000 | 369.91 |
1634860800000 | 369.25 |
1635120000000 | 371.14 |
1635206400000 | 371.74 |
1635292800000 | 369.15 |
1635379200000 | 373.12 |
1635465600000 | 373.74 |
1635724800000 | 374.92 |
1635811200000 | 375.97 |
1635897600000 | 378.29 |
1635984000000 | 379.95 |
1636070400000 | 380.91 |
1636329600000 | 381.62 |
1636416000000 | 380.56 |
1636502400000 | 377 |
1636588800000 | 377.3 |
1636675200000 | 380.4 |
1636934400000 | 380.2799 |
1637020800000 | 382.23 |
1637107200000 | 380.95 |
1637193600000 | 381.95 |
1637280000000 | 381.38 |
1637539200000 | 379.0899 |
1637625600000 | 379.33 |
1637712000000 | 380.74 |
1637798400000 | 380.81 |
1637884800000 | 372.58 |
1638144000000 | 377.18 |
1638230400000 | 369.82 |
1638316800000 | 364.67 |
1638403200000 | 369.83 |
1638489600000 | 366.04 |
1638748800000 | 370 |
1638835200000 | 378.24 |
1638921600000 | 379.7799 |
1639008000000 | 376.33 |
1639094400000 | 379.37 |
1639353600000 | 375.7 |
1639440000000 | 372.72 |
1639526400000 | 378.74 |
1639612800000 | 375.06 |
1639699200000 | 372.15 |
1639958400000 | 367.64 |
1640044800000 | 374.75 |
1640131200000 | 378.5299 |
1640217600000 | 381.01 |
1640304000000 | 381.07 |
1640563200000 | 386.04 |
1640649600000 | 385.2 |
1640736000000 | 385.74 |
1640822400000 | 384.93 |
1640908800000 | 383.89 |
1641168000000 | 385.74 |
1641254400000 | 384.65 |
1641340800000 | 376.5299 |
1641427200000 | 376.18 |
1641513600000 | 374.4 |
1641772800000 | 373.91 |
1641859200000 | 377.81 |
1641945600000 | 378.81 |
1642032000000 | 372.65 |
1642118400000 | 372.69 |
1642377600000 | 372.86 |
1642464000000 | 365.8 |
1642550400000 | 362.37 |
1642636800000 | 358.57 |
1642723200000 | 351.15 |
1642982400000 | 352.21 |
1643068800000 | 347.48 |
1643155200000 | 346.69 |
1643241600000 | 344.5899 |
1643328000000 | 353.14 |
1643587200000 | 360.99 |
1643673600000 | 363.74 |
1643760000000 | 365.98 |
1643846400000 | 356.5899 |
1643932800000 | 359.3399 |
1644192000000 | 358.26 |
1644278400000 | 361.22 |
1644364800000 | 367.06 |
1644451200000 | 360.65 |
1644537600000 | 353.55 |
1644796800000 | 352.13 |
1644883200000 | 358.11 |
1644969600000 | 357.93 |
1645056000000 | 350.02 |
1645142400000 | 347.14 |
1645401600000 | 347.14 |
1645488000000 | 343.5299 |
1645574400000 | 336.99 |
1645660800000 | 342.58 |
1645747200000 | 350.2799 |
1646006400000 | 349.66 |
1646092800000 | 344.3399 |
1646179200000 | 350.69 |
1646265600000 | 348.15 |
1646352000000 | 344.98 |
1646611200000 | 334.64 |
1646697600000 | 332.2799 |
1646784000000 | 341.15 |
1646870400000 | 339.65 |
1646956800000 | 335.06 |
1647216000000 | 331.9 |
1647302400000 | 338.81 |
1647388800000 | 347.4 |
1647475200000 | 352.32 |
1647561600000 | 357.02 |
1647820800000 | 356.52 |
1647907200000 | 360.69 |
1647993600000 | 356.32 |
1648080000000 | 361.29 |
1648166400000 | 362.5299 |
1648425600000 | 365.57 |
1648512000000 | 370.62 |
1648598400000 | 368.04 |
1648684800000 | 362.29 |
1648771200000 | 363.49 |
1649030400000 | 366.94 |
1649116800000 | 361.91 |
1649203200000 | 357.77 |
1649289600000 | 359.1 |
1649376000000 | 358.02 |
1649635200000 | 352.07 |
1649721600000 | 350.81 |
1649808000000 | 355.12 |
1649894400000 | 350.73 |
1650326400000 | 356.25 |
1650412800000 | 355.7 |
1650499200000 | 349.94 |
1650585600000 | 340.04 |
1650844800000 | 341.98 |
1650931200000 | 332.14 |
1651017600000 | 333.02 |
1651104000000 | 341.49 |
1651190400000 | 329.05 |
1651449600000 | 330.99 |
1651536000000 | 332.45 |
1651622400000 | 342.06 |
1651708800000 | 329.3399 |
1651795200000 | 326.93 |
1652054400000 | 315.36 |
1652140800000 | 316.18 |
1652227200000 | 310.55 |
1652313600000 | 310.52 |
1652400000000 | 318.76 |
1652659200000 | 317.2 |
1652745600000 | 323.63 |
1652832000000 | 310.52 |
1652918400000 | 309.49 |
1653004800000 | 309.65 |
1653264000000 | 314.95 |
1653350400000 | 311.81 |
1653436800000 | 315.15 |
1653523200000 | 321.61 |
1653609600000 | 329.7799 |
1653868800000 | 330.02 |
1653955200000 | 327.72 |
1654041600000 | 325.29 |
1654128000000 | 331.83 |
1654214400000 | 326.2 |
1654473600000 | 327.18 |
1654560000000 | 330.36 |
1654646400000 | 327.21 |
1654732800000 | 319.3 |
1654819200000 | 309.62 |
1655078400000 | 297.31 |
1655164800000 | 296.35 |
1655251200000 | 300.73 |
1655337600000 | 290.54 |
1655424000000 | 291.32 |
1655683200000 | 291.61 |
1655769600000 | 298.55 |
1655856000000 | 298.11 |
1655942400000 | 300.97 |
1656028800000 | 310.12 |
1656288000000 | 309.39 |
1656374400000 | 303.08 |
1656460800000 | 302.82 |
1656547200000 | 299.8 |
1656633600000 | 303 |
1656892800000 | 303.17 |
1656979200000 | 304.06 |
1657065600000 | 304.76 |
1657152000000 | 309.74 |
1657238400000 | 309.48 |
1657497600000 | 305.57 |
1657584000000 | 302.5299 |
1657670400000 | 301.54 |
1657756800000 | 300.14 |
1657843200000 | 306.02 |
1658102400000 | 304.1 |
1658188800000 | 312.3399 |
1658275200000 | 314.76 |
1658361600000 | 317.85 |
1658448000000 | 314.7 |
1658707200000 | 315.04 |
1658793600000 | 311.07 |
1658880000000 | 319.32 |
1658966400000 | 323.26 |
1659052800000 | 327.91 |
1659312000000 | 327.14 |
1659398400000 | 325.1 |
1659484800000 | 330.2799 |
1659571200000 | 330.36 |
1659657600000 | 329.94 |
1659916800000 | 329.77 |
1660003200000 | 327.92 |
1660089600000 | 335.5299 |
1660176000000 | 335.25 |
1660262400000 | 340.95 |
1660521600000 | 342.07 |
1660608000000 | 342.72 |
1660694400000 | 340 |
1660780800000 | 340.7799 |
1660867200000 | 336.12 |
1661126400000 | 329.12 |
1661212800000 | 328.56 |
1661299200000 | 329.58 |
1661385600000 | 334.35 |
1661472000000 | 323.26 |
1661731200000 | 320.97 |
1661817600000 | 317.25 |
1661904000000 | 314.79 |
1661990400000 | 315.16 |
1662076800000 | 312.26 |
1662336000000 | 312.2 |
1662422400000 | 310.8399 |
1662508800000 | 316.4 |
1662595200000 | 318.97 |
1662681600000 | 324.37 |
1662940800000 | 328.05 |
1663027200000 | 314.08 |
1663113600000 | 315.24 |
1663200000000 | 311.69 |
1663286400000 | 308.91 |
1663545600000 | 311.0299 |
1663632000000 | 307.36 |
1663718400000 | 302.06 |
1663804800000 | 299 |
1663891200000 | 293.64 |
1664150400000 | 290.55 |
1664236800000 | 290.21 |
1664323200000 | 296.18 |
1664409600000 | 290.06 |
1664496000000 | 285.97 |
1664755200000 | 293.36 |
1664841600000 | 302.69 |
1664928000000 | 302.07 |
1665014400000 | 299.11 |
1665100800000 | 290.38 |
1665360000000 | 287.9 |
1665446400000 | 285.5 |
1665532800000 | 284.9 |
1665619200000 | 291.94 |
1665705600000 | 284.91 |
1665964800000 | 292.79 |
1666051200000 | 295.99 |
1666137600000 | 293.82 |
1666224000000 | 291.72 |
1666310400000 | 298.42 |
1666569600000 | 301.74 |
1666656000000 | 307 |
1666742400000 | 305.24 |
1666828800000 | 303.56 |
1666915200000 | 310.3399 |
1667174400000 | 308.16 |
1667260800000 | 307.14 |
1667347200000 | 299.27 |
1667433600000 | 296.15 |
1667520000000 | 300 |
1667779200000 | 302.8 |
1667865600000 | 304.57 |
1667952000000 | 297.95 |
1668038400000 | 315.05 |
1668124800000 | 318.5299 |
1668384000000 | 315.55 |
1668470400000 | 318.3399 |
1668556800000 | 315.39 |
1668643200000 | 314.19 |
1668729600000 | 315.5299 |
1668988800000 | 314 |
1669075200000 | 318.42 |
1669161600000 | 320.37 |
1669248000000 | 320.45 |
1669334400000 | 320.3 |
1669593600000 | 315.3399 |
1669680000000 | 314.65 |
1669766400000 | 324.44 |
1669852800000 | 324.5299 |
1669939200000 | 323.95 |
1670198400000 | 317.8 |
1670284800000 | 313 |
1670371200000 | 312.61 |
1670457600000 | 315.16 |
1670544000000 | 312.8399 |
1670803200000 | 317.26 |
1670889600000 | 319.69 |
1670976000000 | 317.71 |
1671062400000 | 309.72 |
1671148800000 | 306.12 |
1671408000000 | 303.19 |
1671494400000 | 303.69 |
1671580800000 | 308.29 |
1671667200000 | 303.71 |
1671753600000 | 305.43 |
1672099200000 | 304.18 |
1672185600000 | 300.43 |
1672272000000 | 305.81 |
1672358400000 | 305.04 |
1672617600000 | 305.04 |
1672704000000 | 303.67 |
1672790400000 | 306.22 |
1672876800000 | 302.61 |
1672963200000 | 309.57 |
1673222400000 | 309.7799 |
1673308800000 | 311.92 |
1673395200000 | 315.94 |
1673481600000 | 317.33 |
1673568000000 | 318.8399 |
1673827200000 | 318.86 |
1673913600000 | 318.58 |
1674000000000 | 313.8 |
1674086400000 | 311.18 |
1674172800000 | 317.11 |
1674432000000 | 321.04 |
1674518400000 | 320.75 |
1674604800000 | 320.67 |
1674691200000 | 324.38 |
1674777600000 | 325.3399 |
1675036800000 | 320.94 |
1675123200000 | 325.68 |
1675209600000 | 329.16 |
1675296000000 | 334.04 |
1675382400000 | 330.57 |
1675641600000 | 328.3 |
1675728000000 | 332.35 |
1675814400000 | 329.18 |
1675900800000 | 326.45 |
1675987200000 | 326.99 |
1676246400000 | 330.79 |
1676332800000 | 331.02 |
1676419200000 | 332.24 |
1676505600000 | 327.66 |
1676592000000 | 326.35 |
1676851200000 | 326.39 |
1676937600000 | 319.7799 |
1677024000000 | 319.35 |
1677110400000 | 321.05 |
1677196800000 | 317.5899 |
1677456000000 | 318.7799 |
1677542400000 | 317.87 |
1677628800000 | 316.4 |
1677715200000 | 318.69 |
1677801600000 | 323.89 |
1678060800000 | 323.89 |
1678147200000 | 318.95 |
1678233600000 | 319.36 |
1678320000000 | 313.43 |
1678406400000 | 308.48 |
1678665600000 | 308.12 |
1678752000000 | 313.25 |
1678838400000 | 310.79 |
1678924800000 | 316.2799 |
1679011200000 | 312.7 |
1679270400000 | 315.23 |
1679356800000 | 319.31 |
1679443200000 | 314.25 |
1679529600000 | 315.45 |
1679616000000 | 316.9 |
1679875200000 | 317.43 |
1679961600000 | 316.7799 |
1680048000000 | 321.45 |
1680134400000 | 323.58 |
1680220800000 | 328.48 |
1680480000000 | 329.0299 |
1680566400000 | 327.24 |
1680652800000 | 325.81 |
1680739200000 | 326.94 |
1681171200000 | 327.38 |
1681257600000 | 325.91 |
1681344000000 | 330.44 |
1681430400000 | 329.76 |
1681689600000 | 331 |
1681776000000 | 331.31 |
1681862400000 | 331.24 |
1681948800000 | 329.25 |
1682035200000 | 329.57 |
1682294400000 | 329.45 |
1682380800000 | 323.94 |
1682467200000 | 323.23 |
1682553600000 | 329.45 |
1682640000000 | 332.18 |
1682899200000 | 332.22 |
1682985600000 | 328.71 |
1683072000000 | 326.66 |
1683158400000 | 324.6 |
1683244800000 | 330.81 |
1683504000000 | 331.13 |
1683590400000 | 329.5 |
1683676800000 | 331.18 |
1683763200000 | 330.52 |
1683849600000 | 329.8399 |
1684108800000 | 331.0899 |
1684195200000 | 328.85 |
1684281600000 | 332.64 |
1684368000000 | 336.01 |
1684454400000 | 335.36 |
1684713600000 | 335.5299 |
1684800000000 | 331.5899 |
1684886400000 | 329.1 |
1684972800000 | 332.11 |
1685059200000 | 336.96 |
1685318400000 | 337.0299 |
1685404800000 | 337.12 |
1685491200000 | 335.26 |
1685577600000 | 338.82 |
1685664000000 | 343.77 |
1685923200000 | 343.13 |
1686009600000 | 343.82 |
1686096000000 | 341.86 |
1686182400000 | 344.14 |
1686268800000 | 344.73 |
1686528000000 | 348.33 |
1686614400000 | 350.95 |
1686700800000 | 351.62 |
1686787200000 | 356.04 |
1686873600000 | 354.69 |
1687132800000 | 354.65 |
1687219200000 | 353.08 |
1687305600000 | 350.88 |
1687392000000 | 352.44 |
1687478400000 | 349.68 |
1687737600000 | 348.06 |
1687824000000 | 352.45 |
1687910400000 | 352.39 |
1687996800000 | 353.69 |
1688083200000 | 358.19 |
1688342400000 | 358.57 |
1688428800000 | 358.6 |
1688515200000 | 357.72 |
1688601600000 | 354.72 |
1688688000000 | 353.7799 |
1688947200000 | 354.82 |
1689033600000 | 357.17 |
1689120000000 | 359.94 |
1689206400000 | 363.4 |
1689292800000 | 363.33 |
1689552000000 | 365.02 |
1689638400000 | 367.95 |
1689724800000 | 369.0299 |
1689811200000 | 365.79 |
1689897600000 | 365.87 |
1690156800000 | 367.04 |
1690243200000 | 368.1 |
1690329600000 | 367.49 |
1690416000000 | 365.12 |
1690502400000 | 369 |
1690761600000 | 369.68 |
1690848000000 | 368.64 |
1690934400000 | 363.13 |
1691020800000 | 362.12 |
1691107200000 | 360.36 |
1691366400000 | 363.2799 |
1691452800000 | 361.31 |
1691539200000 | 358.58 |
1691625600000 | 358.88 |
1691712000000 | 358.22 |
1691971200000 | 360.36 |
1692057600000 | 356.31 |
1692144000000 | 353.62 |
1692230400000 | 350.41 |
1692316800000 | 350.33 |
1692576000000 | 353.07 |
1692662400000 | 352.05 |
1692748800000 | 356.24 |
1692835200000 | 351.27 |
1692921600000 | 353.58 |
1693180800000 | 355.81 |
1693267200000 | 361.33 |
1693353600000 | 362.87 |
1693440000000 | 362.5899 |
1693526400000 | 363.3399 |
1693785600000 | 363.32 |
1693872000000 | 361.89 |
1693958400000 | 359.24 |
1694044800000 | 358.06 |
1694131200000 | 358.42 |
1694390400000 | 361.4 |
1694476800000 | 358.95 |
1694563200000 | 359.4 |
1694649600000 | 362.32 |
1694736000000 | 357.88 |
1694995200000 | 357.8 |
1695081600000 | 356.99 |
1695168000000 | 353.89 |
1695254400000 | 347.77 |
1695340800000 | 347.27 |
1695600000000 | 348.55 |
1695686400000 | 343.37 |
1695772800000 | 343.1 |
1695859200000 | 345.54 |
1695945600000 | 345.02 |
1696204800000 | 345.1 |
1696291200000 | 339.88 |
1696377600000 | 343.13 |
1696464000000 | 342.9 |
1696550400000 | 347.15 |
1696809600000 | 348.81 |
1696896000000 | 350.92 |
1696982400000 | 352.58 |
1697068800000 | 350.27 |
1697155200000 | 347.87 |
1697414400000 | 351.83 |
1697500800000 | 351.68 |
1697587200000 | 346.41 |
1697673600000 | 343.33 |
1697760000000 | 338.95 |
1698019200000 | 338.52 |
1698105600000 | 340.94 |
1698192000000 | 336.0299 |
1698278400000 | 331.98 |
1698364800000 | 330.66 |
1698624000000 | 334.68 |
1698710400000 | 336.83 |
1698796800000 | 340.57 |
1698883200000 | 347.26 |
1698969600000 | 351.05 |
1699228800000 | 351.8 |
1699315200000 | 353.26 |
1699401600000 | 353.7 |
1699488000000 | 350.81 |
1699574400000 | 356.35 |
1699833600000 | 356.18 |
1699920000000 | 363.48 |
1700006400000 | 364.1 |
1700092800000 | 364.44 |
1700179200000 | 364.98 |
1700438400000 | 367.92 |
1700524800000 | 367.01 |
1700611200000 | 368.44 |
1700697600000 | 368.48 |
1700784000000 | 368.83 |
1701043200000 | 368.19 |
1701129600000 | 368.54 |
1701216000000 | 368.75 |
1701302400000 | 370.32 |
1701388800000 | 372.8 |
1701648000000 | 370.79 |
1701734400000 | 370.79 |
1701820800000 | 369.35 |
1701907200000 | 372.19 |
1701993600000 | 373.92 |
1702252800000 | 375.5 |
1702339200000 | 377.48 |
1702425600000 | 382.74 |
1702512000000 | 384.13 |
1702598400000 | 384.16 |
1702857600000 | 385.77 |
1702944000000 | 388.12 |
1703030400000 | 382.32 |
1703116800000 | 386.45 |
1703203200000 | 387.1 |
1703635200000 | 389.6 |
1703721600000 | 389.85 |
1703808000000 | 388.65 |
1704153600000 | 385.52 |
1704240000000 | 381.87 |
1704326400000 | 381 |
1704412800000 | 381.7799 |
1704672000000 | 387.82 |
1704758400000 | 387.32 |
1704844800000 | 389.75 |
1704931200000 | 389.69 |
1705017600000 | 389.94 |
1705276800000 | 389.93 |
1705363200000 | 388.83 |
1705449600000 | 386.55 |
1705536000000 | 390.05 |
1705622400000 | 395.21 |
1705881600000 | 396.29 |
1705968000000 | 397.37 |
1706054400000 | 397.45 |
1706140800000 | 399.06 |
1706227200000 | 398.74 |
1706486400000 | 402.2 |
1706572800000 | 401.72 |
1706659200000 | 395.57 |
1706745600000 | 400.66 |
1706832000000 | 405.32 |
1707091200000 | 403.81 |
1707177600000 | 404.74 |
1707264000000 | 408.25 |
1707350400000 | 408.7 |
1707436800000 | 411.45 |
1707696000000 | 410.83 |
1707782400000 | 404.8399 |
1707868800000 | 409.41 |
1707955200000 | 411.85 |
1708041600000 | 409.7799 |
1708300800000 | 409.77 |
1708387200000 | 406.95 |
1708473600000 | 406.69 |
1708560000000 | 416.07 |
1708646400000 | 416.16 |
1708905600000 | 415.21 |
1708992000000 | 415.8399 |
1709078400000 | 415.05 |
1709164800000 | 417.35 |
1709251200000 | 421.21 |
1709510400000 | 420.94 |
1709596800000 | 416.14 |
1709683200000 | 418.51 |
1709769600000 | 423.13 |
1709856000000 | 419.9 |
1710115200000 | 419.04 |
1710201600000 | 424.12 |
1710288000000 | 423.1 |
1710374400000 | 421.38 |
1710460800000 | 418.39 |
1710720000000 | 420.68 |
1710806400000 | 422.92 |
1710892800000 | 427.03 |
1710979200000 | 428.7 |
1711065600000 | 427.85 |
1711324800000 | 426.47 |
1711411200000 | 425.39 |
1711497600000 | 428.66 |
1711584000000 | 428.94 |
1712016000000 | 424.27 |
1712102400000 | 424.94 |
1712188800000 | 419.76 |
1712275200000 | 424.51 |
1712534400000 | 424.31 |
1712620800000 | 424.87 |
1712707200000 | 420.6 |
1712793600000 | 423.95 |
1712880000000 | 417.57 |
1713139200000 | 412.23 |
1713225600000 | 411.47 |
1713312000000 | 408.66 |
1713398400000 | 407.56 |
1713484800000 | 403.24 |
1713744000000 | 406.8 |
1713830400000 | 412.15 |
1713916800000 | 412 |
1714003200000 | 410.26 |
1714089600000 | 414.32 |
1714348800000 | 415.76 |
1714435200000 | 409.0299 |
1714521600000 | 407.56 |
1714608000000 | 411.5299 |
1714694400000 | 417.06 |
1714953600000 | 421.84 |
1715040000000 | 421.98 |
1715126400000 | 421.74 |
1715212800000 | 423.68 |
1715299200000 | 424.46 |
1715558400000 | 424.32 |
1715644800000 | 426.52 |
1715731200000 | 431.91 |
1715817600000 | 430.92 |
1715904000000 | 431.25 |
1716163200000 | 431.95 |
1716249600000 | 432.83 |
1716336000000 | 431.81 |
1716422400000 | 429.05 |
1716508800000 | 432.11 |
1716768000000 | 432.15 |
1716854400000 | 432.12 |
1716940800000 | 428.8 |
1717027200000 | 426.04 |
1717113600000 | 428.76 |
1717372800000 | 429.4 |
1717459200000 | 430.13 |
1717545600000 | 435.73 |
1717632000000 | 435.64 |
1717718400000 | 435.14 |
1717977600000 | 436.47 |
1718064000000 | 437.69 |
1718150400000 | 442.03 |
1718236800000 | 443.14 |
1718323200000 | 443.15 |
1718582400000 | 446.68 |
1718668800000 | 447.87 |
1718755200000 | 447.81 |
1718841600000 | 446.28 |
1718928000000 | 445.51 |
1719187200000 | 443.78 |
1719273600000 | 445.74 |
1719360000000 | 446.53 |
1719446400000 | 447.1 |
1719532800000 | 445.4 |
1719792000000 | 446.66 |
1719878400000 | 449.41 |
1719964800000 | 452.04 |
1720051200000 | 452.06 |
1720137600000 | 454.52 |
1720396800000 | 455.26 |
1720483200000 | 455.53 |
1720569600000 | 460.22 |
1720656000000 | 456.1 |
1720742400000 | 458.93 |
1721001600000 | 460.08 |
1721088000000 | 463.06 |
1721174400000 | 455.59 |
1721260800000 | 451.9 |
1721347200000 | 449.1 |
1721606400000 | 454.14 |
1721692800000 | 453.46 |
1721779200000 | 442.35 |
1721865600000 | 439.98 |
1721952000000 | 444.98 |
1722211200000 | 445.24 |
1722297600000 | 442.42 |
1722384000000 | 449.94 |
1722470400000 | 443.14 |
1722556800000 | 434.55 |
1722816000000 | 421.85 |
1722902400000 | 426.32 |
1722988800000 | 422.57 |
1723075200000 | 432.83 |
1723161600000 | 435.03 |
1723420800000 | 435.06 |
1723507200000 | 442.99 |
1723593600000 | 444.97 |
1723680000000 | 452.79 |
1723766400000 | 453.61 |
1724025600000 | 458.13 |
1724112000000 | 457.37 |
1724198400000 | 459.83 |
1724284800000 | 455.25 |
1724371200000 | 460.82 |
1724630400000 | 458.99 |
1724716800000 | 459.81 |
1724803200000 | 456.68 |
1724889600000 | 456.57 |
1724976000000 | 461.43 |
1725235200000 | 461.41 |
1725321600000 | 451.34 |
1725408000000 | 450.58 |
1725494400000 | 449.54 |
1725580800000 | 441.88 |
1725840000000 | 447.29 |
1725926400000 | 449.76 |
1726012800000 | 455.29 |
1726099200000 | 458.93 |
1726185600000 | 461.49 |
1726444800000 | 461.95 |
1726531200000 | 461.81 |
1726617600000 | 460.44 |
1726704000000 | 468.78 |
1726790400000 | 467.68 |
1727049600000 | 468.97 |
1727136000000 | 470.31 |
1727222400000 | 469.71 |
1727308800000 | 471.83 |
1727395200000 | 470.65 |
1727654400000 | 472.41 |
1727740800000 | 467.28 |
1727827200000 | 467.43 |
1727913600000 | 466.52 |
1728000000000 | 470.77 |
1728259200000 | 466.4 |
1728345600000 | 471.4 |
1728432000000 | 475.18 |
1728518400000 | 474.33 |
1728604800000 | 477.16 |
1728864000000 | 480.82 |
1728950400000 | 477.16 |
1729036800000 | 479.27 |
1729123200000 | 479.42 |
1729209600000 | 481.53 |
1729468800000 | 480.53 |
1729555200000 | 480.15 |
1729641600000 | 475.42 |
1729728000000 | 476.73 |
1729814400000 | 476.6 |
1730073600000 | 478.08 |
1730160000000 | 479.18 |
1730246400000 | 477.23 |
1730332800000 | 467.68 |
1730419200000 | 470.18 |
1730678400000 | 468.96 |
1730764800000 | 475.09 |
1730851200000 | 486.88 |
1730937600000 | 491.25 |
1731024000000 | 493.05 |
1731283200000 | 493.83 |
1731369600000 | 492.78 |
1731456000000 | 492.94 |
STOXX North America 600 ESG-X | STOXX North America 600 | |
---|---|---|
2017 | 21.353792380042 | 21.385602535863 |
2018 | -5.407965502383 | -5.8923392214051 |
2019 | 32.476428947149 | 31.450635644899 |
2020 | 22.898585677172 | 20.559560688843 |
2021 | 26.369977887164 | 25.956531548821 |
2022 | -20.752708352814 | -19.836204173547 |
2023 | 27.892671464145 | 26.152081419177 |
2024 | 24.958525628932 | 24.980054819094 |
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 | Dayend |
Calculation hours | 22:15:00 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.