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 | 44,671.6 | 42,983.8 | 81.4 | 31.7 | 3,163.8 | 6.2 | 7.4 | 0.0 | 3.5 |
STOXX North America 600 | 48,899.0 | 47,145.9 | 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 | 22.8 | 35.7 | 35.2 | 111.7 | N/A | N/A | 36.2 | 10.7 | 16.4 |
STOXX North America 600 | 2.0 | 22.9 | 34.9 | 34.9 | 106.4 | N/A | N/A | 35.3 | 10.6 | 15.8 |
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 | 0.0 | 0.7 | 0.1 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross 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 | 1.9 | 3.2 | 26.1 |
STOXX North America 600 | 27.7 | 23.8 | 25.9 | 25.9 | 5.1 | 2.0 | 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 | 99.36 |
1332979200000 | 99.22 |
1333065600000 | 99.28 |
1333324800000 | 100.21 |
1333411200000 | 99.53 |
1333497600000 | 100.07 |
1333584000000 | 100.5 |
1334016000000 | 97.5 |
1334102400000 | 98.02 |
1334188800000 | 99.04 |
1334275200000 | 98.44 |
1334534400000 | 98.49 |
1334620800000 | 99.47 |
1334707200000 | 99.24 |
1334793600000 | 98.56 |
1334880000000 | 98.15 |
1335139200000 | 97.89 |
1335225600000 | 97.69 |
1335312000000 | 99.27 |
1335398400000 | 99.54 |
1335484800000 | 99.61 |
1335744000000 | 99.38 |
1335830400000 | 100.02 |
1335916800000 | 100.26 |
1336003200000 | 99.38 |
1336089600000 | 97.96 |
1336348800000 | 98.5 |
1336435200000 | 98.39 |
1336521600000 | 98.26 |
1336608000000 | 98.32 |
1336694400000 | 98.19 |
1336953600000 | 97.77 |
1337040000000 | 97.67 |
1337126400000 | 97.49 |
1337212800000 | 96.16 |
1337299200000 | 95.29 |
1337558400000 | 96.41 |
1337644800000 | 96.69 |
1337731200000 | 98.18 |
1337817600000 | 98.31 |
1337904000000 | 98.64 |
1338163200000 | 98.45 |
1338249600000 | 99.62 |
1338336000000 | 99.23 |
1338422400000 | 99.22 |
1338508800000 | 96.67 |
1338768000000 | 95.61 |
1338854400000 | 96.57 |
1338940800000 | 98.55 |
1339027200000 | 98.04 |
1339113600000 | 99.37 |
1339372800000 | 97.75 |
1339459200000 | 99.33 |
1339545600000 | 97.8 |
1339632000000 | 98.55 |
1339718400000 | 99.31 |
1339977600000 | 99.87 |
1340064000000 | 100.26 |
1340150400000 | 99.88 |
1340236800000 | 98.3 |
1340323200000 | 99.57 |
1340582400000 | 98.38 |
1340668800000 | 98.92 |
1340755200000 | 99.88 |
1340841600000 | 99.81 |
1340928000000 | 100.26 |
1341187200000 | 101.32 |
1341273600000 | 102 |
1341360000000 | 102.82 |
1341446400000 | 103.39 |
1341532800000 | 102.93 |
1341792000000 | 102.78 |
1341878400000 | 102.23 |
1341964800000 | 102.31 |
1342051200000 | 102.27 |
1342137600000 | 103.49 |
1342396800000 | 103.28 |
1342483200000 | 104.3 |
1342569600000 | 104.61 |
1342656000000 | 104.99 |
1342742400000 | 104.7 |
1343001600000 | 104.14 |
1343088000000 | 103.47 |
1343174400000 | 103.15 |
1343260800000 | 103.39 |
1343347200000 | 104.82 |
1343606400000 | 105.83 |
1343692800000 | 104.7 |
1343779200000 | 104.56 |
1343865600000 | 104.94 |
1343952000000 | 105.39 |
1344211200000 | 105.03 |
1344297600000 | 105.73 |
1344384000000 | 106.28 |
1344470400000 | 106.87 |
1344556800000 | 107.05 |
1344816000000 | 106.57 |
1344902400000 | 106.87 |
1344988800000 | 107.45 |
1345075200000 | 107.61 |
1345161600000 | 108.45 |
1345420800000 | 108.04 |
1345507200000 | 106.58 |
1345593600000 | 106.65 |
1345680000000 | 104.9 |
1345766400000 | 106.1 |
1346025600000 | 106.07 |
1346112000000 | 105.57 |
1346198400000 | 106.01 |
1346284800000 | 105.4 |
1346371200000 | 105.09 |
1346630400000 | 105.27 |
1346716800000 | 105.34 |
1346803200000 | 104.92 |
1346889600000 | 106.85 |
1346976000000 | 106.03 |
1347235200000 | 105.52 |
1347321600000 | 105.36 |
1347408000000 | 105.27 |
1347494400000 | 106.73 |
1347580800000 | 105.4 |
1347840000000 | 105.08 |
1347926400000 | 105.56 |
1348012800000 | 105.63 |
1348099200000 | 106.35 |
1348185600000 | 106.03 |
1348444800000 | 106.34 |
1348531200000 | 104.92 |
1348617600000 | 105.24 |
1348704000000 | 106.17 |
1348790400000 | 105.65 |
1349049600000 | 105.66 |
1349136000000 | 105.48 |
1349222400000 | 106.1 |
1349308800000 | 106.06 |
1349395200000 | 105.6 |
1349654400000 | 105.98 |
1349740800000 | 105.48 |
1349827200000 | 104.84 |
1349913600000 | 104.59 |
1350000000000 | 104.03 |
1350259200000 | 105.07 |
1350345600000 | 105.44 |
1350432000000 | 105.09 |
1350518400000 | 105.15 |
1350604800000 | 103.85 |
1350864000000 | 103.53 |
1350950400000 | 102.93 |
1351036800000 | 102.61 |
1351123200000 | 102.97 |
1351209600000 | 103.08 |
1351468800000 | 103.25 |
1351555200000 | 102.75 |
1351641600000 | 103 |
1351728000000 | 104.39 |
1351814400000 | 104.22 |
1352073600000 | 104.94 |
1352160000000 | 105.55 |
1352246400000 | 103.6 |
1352332800000 | 102.58 |
1352419200000 | 102.89 |
1352678400000 | 102.93 |
1352764800000 | 102.52 |
1352851200000 | 100.95 |
1352937600000 | 100.27 |
1353024000000 | 101.46 |
1353283200000 | 102.62 |
1353369600000 | 102.8 |
1353456000000 | 102.92 |
1353542400000 | 102.42 |
1353628800000 | 103.15 |
1353888000000 | 102.88 |
1353974400000 | 102.64 |
1354060800000 | 103.57 |
1354147200000 | 103.52 |
1354233600000 | 103.25 |
1354492800000 | 102.31 |
1354579200000 | 102.01 |
1354665600000 | 102.4 |
1354752000000 | 103.43 |
1354838400000 | 104.16 |
1355097600000 | 104.29 |
1355184000000 | 104.46 |
1355270400000 | 104.22 |
1355356800000 | 103.22 |
1355443200000 | 102.62 |
1355702400000 | 103.35 |
1355788800000 | 104.13 |
1355875200000 | 103.11 |
1355961600000 | 103.79 |
1356048000000 | 103.37 |
1356307200000 | 102.99 |
1356566400000 | 102.21 |
1356652800000 | 101.17 |
1356912000000 | 103.12 |
1357084800000 | 105.27 |
1357171200000 | 106.2 |
1357257600000 | 107.13 |
1357516800000 | 106.4 |
1357603200000 | 106.43 |
1357689600000 | 106.95 |
1357776000000 | 106.32 |
1357862400000 | 105.29 |
1358121600000 | 104.99 |
1358208000000 | 105.26 |
1358294400000 | 105.66 |
1358380800000 | 105.76 |
1358467200000 | 106.53 |
1358726400000 | 106.39 |
1358812800000 | 107.11 |
1358899200000 | 107.25 |
1358985600000 | 106.49 |
1359072000000 | 106.24 |
1359331200000 | 106.22 |
1359417600000 | 106.56 |
1359504000000 | 105.49 |
1359590400000 | 105.2 |
1359676800000 | 105.26 |
1359936000000 | 105.14 |
1360022400000 | 106.43 |
1360108800000 | 106.45 |
1360195200000 | 107.43 |
1360281600000 | 108.11 |
1360540800000 | 108.02 |
1360627200000 | 107.55 |
1360713600000 | 107.86 |
1360800000000 | 108.69 |
1360886400000 | 108.44 |
1361145600000 | 108.4 |
1361232000000 | 109.15 |
1361318400000 | 107.64 |
1361404800000 | 108.05 |
1361491200000 | 109.49 |
1361750400000 | 107.19 |
1361836800000 | 108.97 |
1361923200000 | 110.07 |
1362009600000 | 110.34 |
1362096000000 | 111.34 |
1362355200000 | 111.55 |
1362441600000 | 112.44 |
1362528000000 | 112.83 |
1362614400000 | 112.32 |
1362700800000 | 113.71 |
1362960000000 | 113.77 |
1363046400000 | 113.49 |
1363132800000 | 114.15 |
1363219200000 | 114.53 |
1363305600000 | 113.67 |
1363564800000 | 113.97 |
1363651200000 | 114.29 |
1363737600000 | 114.48 |
1363824000000 | 113.74 |
1363910400000 | 113.9 |
1364169600000 | 114.48 |
1364256000000 | 115.61 |
1364342400000 | 116.26 |
1364428800000 | 116.18 |
1364860800000 | 116.25 |
1364947200000 | 114.82 |
1365033600000 | 115.12 |
1365120000000 | 113.1 |
1365379200000 | 113.82 |
1365465600000 | 113.96 |
1365552000000 | 115.16 |
1365638400000 | 115.15 |
1365724800000 | 114.97 |
1365984000000 | 112.36 |
1366070400000 | 113.56 |
1366156800000 | 112.68 |
1366243200000 | 111.71 |
1366329600000 | 112.68 |
1366588800000 | 113.64 |
1366675200000 | 114.91 |
1366761600000 | 115.16 |
1366848000000 | 115.58 |
1366934400000 | 115.11 |
1367193600000 | 115.36 |
1367280000000 | 115.12 |
1367366400000 | 113.89 |
1367452800000 | 115.98 |
1367539200000 | 116.77 |
1367798400000 | 117.58 |
1367884800000 | 117.96 |
1367971200000 | 117.8 |
1368057600000 | 118.1 |
1368144000000 | 119.67 |
1368403200000 | 119.58 |
1368489600000 | 120.75 |
1368576000000 | 122.35 |
1368662400000 | 121.33 |
1368748800000 | 123.07 |
1369008000000 | 122.93 |
1369094400000 | 123.09 |
1369180800000 | 122.08 |
1369267200000 | 121.43 |
1369353600000 | 121.13 |
1369612800000 | 121.05 |
1369699200000 | 122.61 |
1369785600000 | 120.77 |
1369872000000 | 120.48 |
1369958400000 | 119.59 |
1370217600000 | 119.53 |
1370304000000 | 118.55 |
1370390400000 | 116.81 |
1370476800000 | 116.81 |
1370563200000 | 118.05 |
1370822400000 | 118.31 |
1370908800000 | 116.35 |
1370995200000 | 114.86 |
1371081600000 | 116.92 |
1371168000000 | 115.87 |
1371427200000 | 116.71 |
1371513600000 | 117.21 |
1371600000000 | 115.6 |
1371686400000 | 114.56 |
1371772800000 | 115.02 |
1372032000000 | 113.92 |
1372118400000 | 115.25 |
1372204800000 | 116.97 |
1372291200000 | 117.7 |
1372377600000 | 117.3 |
1372636800000 | 117.66 |
1372723200000 | 117.65 |
1372809600000 | 118.28 |
1372896000000 | 118.86 |
1372982400000 | 120.65 |
1373241600000 | 121 |
1373328000000 | 122.67 |
1373414400000 | 122.04 |
1373500800000 | 122.08 |
1373587200000 | 122.36 |
1373846400000 | 122.57 |
1373932800000 | 121.27 |
1374019200000 | 122.05 |
1374105600000 | 122.69 |
1374192000000 | 122.45 |
1374451200000 | 122.27 |
1374537600000 | 121.84 |
1374624000000 | 121.29 |
1374710400000 | 121.67 |
1374796800000 | 121.47 |
1375056000000 | 121.24 |
1375142400000 | 121.3 |
1375228800000 | 120.97 |
1375315200000 | 122.88 |
1375401600000 | 122.59 |
1375660800000 | 122.84 |
1375747200000 | 121.47 |
1375833600000 | 120.88 |
1375920000000 | 120.85 |
1376006400000 | 120.84 |
1376265600000 | 121.3 |
1376352000000 | 122.14 |
1376438400000 | 121.31 |
1376524800000 | 119.86 |
1376611200000 | 118.82 |
1376870400000 | 117.98 |
1376956800000 | 117.79 |
1377043200000 | 117.53 |
1377129600000 | 118.8 |
1377216000000 | 118.79 |
1377475200000 | 118.67 |
1377561600000 | 116.56 |
1377648000000 | 117.39 |
1377734400000 | 118.77 |
1377820800000 | 118.69 |
1378080000000 | 118.67 |
1378166400000 | 119.51 |
1378252800000 | 120.15 |
1378339200000 | 121.07 |
1378425600000 | 120.82 |
1378684800000 | 121.15 |
1378771200000 | 121.85 |
1378857600000 | 121.9 |
1378944000000 | 121.42 |
1379030400000 | 122.13 |
1379289600000 | 121.94 |
1379376000000 | 122.5 |
1379462400000 | 123.86 |
1379548800000 | 121.99 |
1379635200000 | 121.36 |
1379894400000 | 120.93 |
1379980800000 | 120.72 |
1380067200000 | 120.32 |
1380153600000 | 121 |
1380240000000 | 120.07 |
1380499200000 | 119.46 |
1380585600000 | 120.54 |
1380672000000 | 119.88 |
1380758400000 | 118.58 |
1380844800000 | 119.72 |
1381104000000 | 118.95 |
1381190400000 | 117.19 |
1381276800000 | 117.94 |
1381363200000 | 120.42 |
1381449600000 | 120.8 |
1381708800000 | 121.08 |
1381795200000 | 121.08 |
1381881600000 | 122.82 |
1381968000000 | 122.13 |
1382054400000 | 122.76 |
1382313600000 | 123 |
1382400000000 | 122.71 |
1382486400000 | 121.91 |
1382572800000 | 122.11 |
1382659200000 | 122.69 |
1382918400000 | 122.85 |
1383004800000 | 123.67 |
1383091200000 | 123.11 |
1383177600000 | 124.25 |
1383264000000 | 125.55 |
1383523200000 | 125.8 |
1383609600000 | 125.78 |
1383696000000 | 125.8 |
1383782400000 | 125.48 |
1383868800000 | 127.4 |
1384128000000 | 126.93 |
1384214400000 | 126.4 |
1384300800000 | 127.82 |
1384387200000 | 127.9 |
1384473600000 | 128.33 |
1384732800000 | 127.3 |
1384819200000 | 127.01 |
1384905600000 | 127.25 |
1384992000000 | 128.31 |
1385078400000 | 128.28 |
1385337600000 | 128.3 |
1385424000000 | 127.78 |
1385510400000 | 127.98 |
1385596800000 | 127.75 |
1385683200000 | 127.55 |
1385942400000 | 127.82 |
1386028800000 | 127.04 |
1386115200000 | 127.19 |
1386201600000 | 125.74 |
1386288000000 | 126.85 |
1386547200000 | 126.77 |
1386633600000 | 125.99 |
1386720000000 | 124.34 |
1386806400000 | 124.3 |
1386892800000 | 124.56 |
1387152000000 | 125.17 |
1387238400000 | 125.02 |
1387324800000 | 126.71 |
1387411200000 | 127.51 |
1387497600000 | 128.1 |
1387756800000 | 128.54 |
1387843200000 | 129.28 |
1388102400000 | 128.73 |
1388361600000 | 128.42 |
1388448000000 | 129.31 |
1388620800000 | 129.35 |
1388707200000 | 129.74 |
1388966400000 | 129.06 |
1389052800000 | 130.19 |
1389139200000 | 130.33 |
1389225600000 | 130.48 |
1389312000000 | 130.01 |
1389571200000 | 128.6 |
1389657600000 | 129.65 |
1389744000000 | 131.23 |
1389830400000 | 131.04 |
1389916800000 | 130.99 |
1390176000000 | 130.97 |
1390262400000 | 131.44 |
1390348800000 | 131.3 |
1390435200000 | 129.07 |
1390521600000 | 126.36 |
1390780800000 | 125.75 |
1390867200000 | 126.59 |
1390953600000 | 125.57 |
1391040000000 | 127.76 |
1391126400000 | 127.76 |
1391385600000 | 124.65 |
1391472000000 | 125.66 |
1391558400000 | 125.3 |
1391644800000 | 126.35 |
1391731200000 | 127.79 |
1391990400000 | 127.73 |
1392076800000 | 128.81 |
1392163200000 | 129.79 |
1392249600000 | 129.84 |
1392336000000 | 130.22 |
1392595200000 | 130.06 |
1392681600000 | 129.85 |
1392768000000 | 129.03 |
1392854400000 | 130.23 |
1392940800000 | 129.69 |
1393200000000 | 130.71 |
1393286400000 | 130.44 |
1393372800000 | 131.09 |
1393459200000 | 131.55 |
1393545600000 | 130.65 |
1393804800000 | 130.06 |
1393891200000 | 132.23 |
1393977600000 | 132.37 |
1394064000000 | 131.68 |
1394150400000 | 131.46 |
1394409600000 | 131.22 |
1394496000000 | 130.74 |
1394582400000 | 130.44 |
1394668800000 | 128.75 |
1394755200000 | 128.4 |
1395014400000 | 129.59 |
1395100800000 | 130.71 |
1395187200000 | 129.94 |
1395273600000 | 131.82 |
1395360000000 | 131.41 |
1395619200000 | 130.66 |
1395705600000 | 131.25 |
1395792000000 | 130.22 |
1395878400000 | 130.5 |
1395964800000 | 131 |
1396224000000 | 131.77 |
1396310400000 | 132.68 |
1396396800000 | 133.32 |
1396483200000 | 133.55 |
1396569600000 | 132.12 |
1396828800000 | 130.16 |
1396915200000 | 130.25 |
1397001600000 | 131.42 |
1397088000000 | 128.17 |
1397174400000 | 126.89 |
1397433600000 | 128.48 |
1397520000000 | 129.22 |
1397606400000 | 130.71 |
1397692800000 | 130.7 |
1398124800000 | 132.21 |
1398211200000 | 131.53 |
1398297600000 | 131.85 |
1398384000000 | 130.5 |
1398643200000 | 130.77 |
1398729600000 | 131.74 |
1398816000000 | 131.7 |
1398902400000 | 131.74 |
1398988800000 | 131.69 |
1399248000000 | 131.8 |
1399334400000 | 130.16 |
1399420800000 | 130.96 |
1399507200000 | 131.34 |
1399593600000 | 132.56 |
1399852800000 | 133.93 |
1399939200000 | 134.47 |
1400025600000 | 133.85 |
1400112000000 | 132.66 |
1400198400000 | 133.2 |
1400457600000 | 133.65 |
1400544000000 | 133.06 |
1400630400000 | 134.43 |
1400716800000 | 134.9 |
1400803200000 | 135.73 |
1401062400000 | 135.56 |
1401148800000 | 136.64 |
1401235200000 | 136.65 |
1401321600000 | 137.19 |
1401408000000 | 137.06 |
1401667200000 | 137.63 |
1401753600000 | 137.51 |
1401840000000 | 137.79 |
1401926400000 | 138.65 |
1402012800000 | 139.07 |
1402272000000 | 139.71 |
1402358400000 | 140.18 |
1402444800000 | 139.94 |
1402531200000 | 138.86 |
1402617600000 | 139.56 |
1402876800000 | 139.25 |
1402963200000 | 139.85 |
1403049600000 | 140.52 |
1403136000000 | 140.04 |
1403222400000 | 140.94 |
1403481600000 | 140.8 |
1403568000000 | 139.79 |
1403654400000 | 140.15 |
1403740800000 | 140.56 |
1403827200000 | 140.4 |
1404086400000 | 139.91 |
1404172800000 | 140.99 |
1404259200000 | 141.37 |
1404345600000 | 142.54 |
1404432000000 | 142.79 |
1404691200000 | 142.08 |
1404777600000 | 140.9 |
1404864000000 | 141.33 |
1404950400000 | 141.13 |
1405036800000 | 141.31 |
1405296000000 | 141.73 |
1405382400000 | 142.03 |
1405468800000 | 143.08 |
1405555200000 | 141.65 |
1405641600000 | 143.14 |
1405900800000 | 142.69 |
1405987200000 | 143.98 |
1406073600000 | 144.39 |
1406160000000 | 144.41 |
1406246400000 | 144.19 |
1406505600000 | 144.1 |
1406592000000 | 143.81 |
1406678400000 | 144.32 |
1406764800000 | 141.55 |
1406851200000 | 140.56 |
1407110400000 | 141.59 |
1407196800000 | 140.84 |
1407283200000 | 140.99 |
1407369600000 | 140.22 |
1407456000000 | 140.98 |
1407715200000 | 141.76 |
1407801600000 | 141.87 |
1407888000000 | 142.57 |
1407974400000 | 143.21 |
1408060800000 | 143.25 |
1408320000000 | 144.68 |
1408406400000 | 145.9 |
1408492800000 | 146.63 |
1408579200000 | 147.05 |
1408665600000 | 147.42 |
1408924800000 | 148.5 |
1409011200000 | 148.65 |
1409097600000 | 148.74 |
1409184000000 | 148.83 |
1409270400000 | 149.39 |
1409529600000 | 149.77 |
1409616000000 | 149.9 |
1409702400000 | 149.66 |
1409788800000 | 151.43 |
1409875200000 | 152.17 |
1410134400000 | 151.84 |
1410220800000 | 151.25 |
1410307200000 | 151.81 |
1410393600000 | 151.69 |
1410480000000 | 150.86 |
1410739200000 | 150.56 |
1410825600000 | 151.63 |
1410912000000 | 151.65 |
1410998400000 | 152.87 |
1411084800000 | 153.52 |
1411344000000 | 152.39 |
1411430400000 | 151.11 |
1411516800000 | 152.97 |
1411603200000 | 151.07 |
1411689600000 | 153 |
1411948800000 | 152.68 |
1412035200000 | 152.89 |
1412121600000 | 151.28 |
1412208000000 | 150.65 |
1412294400000 | 153.92 |
1412553600000 | 153.02 |
1412640000000 | 150.02 |
1412726400000 | 151.82 |
1412812800000 | 148.52 |
1412899200000 | 147.54 |
1413158400000 | 144.48 |
1413244800000 | 144.68 |
1413331200000 | 142.48 |
1413417600000 | 142.49 |
1413504000000 | 144.56 |
1413763200000 | 145.73 |
1413849600000 | 149.29 |
1413936000000 | 148.81 |
1414022400000 | 150.86 |
1414108800000 | 151.76 |
1414368000000 | 150.97 |
1414454400000 | 152.42 |
1414540800000 | 151.99 |
1414627200000 | 154.53 |
1414713600000 | 157.48 |
1414972800000 | 157.95 |
1415059200000 | 156.23 |
1415145600000 | 158.21 |
1415232000000 | 159.63 |
1415318400000 | 160.08 |
1415577600000 | 160.26 |
1415664000000 | 160.63 |
1415750400000 | 160.08 |
1415836800000 | 160.12 |
1415923200000 | 160.21 |
1416182400000 | 160.61 |
1416268800000 | 160.58 |
1416355200000 | 160.19 |
1416441600000 | 160.62 |
1416528000000 | 163.13 |
1416787200000 | 163.22 |
1416873600000 | 162.49 |
1416960000000 | 162.46 |
1417046400000 | 162.93 |
1417132800000 | 162.61 |
1417392000000 | 161.28 |
1417478400000 | 163.17 |
1417564800000 | 165.04 |
1417651200000 | 163.14 |
1417737600000 | 165.29 |
1417996800000 | 163.95 |
1418083200000 | 162.19 |
1418169600000 | 159.52 |
1418256000000 | 160.7 |
1418342400000 | 157.17 |
1418601600000 | 156.69 |
1418688000000 | 154.36 |
1418774400000 | 159.02 |
1418860800000 | 164.28 |
1418947200000 | 165.32 |
1419206400000 | 165.94 |
1419292800000 | 167.37 |
1419379200000 | 167.17 |
1419811200000 | 168.01 |
1419897600000 | 167.49 |
1419984000000 | 166.81 |
1420156800000 | 167.73 |
1420416000000 | 165.85 |
1420502400000 | 164.48 |
1420588800000 | 167.97 |
1420675200000 | 171.16 |
1420761600000 | 169.12 |
1421020800000 | 167.89 |
1421107200000 | 167.99 |
1421193600000 | 166.8 |
1421280000000 | 168.07 |
1421366400000 | 171.71 |
1421625600000 | 169.74 |
1421712000000 | 170.74 |
1421798400000 | 171.35 |
1421884800000 | 176.6 |
1421971200000 | 178.29 |
1422230400000 | 178.68 |
1422316800000 | 174.23 |
1422403200000 | 172.73 |
1422489600000 | 174.27 |
1422576000000 | 172.84 |
1422835200000 | 174.22 |
1422921600000 | 175.19 |
1423008000000 | 174.86 |
1423094400000 | 176.75 |
1423180800000 | 177.59 |
1423440000000 | 177.02 |
1423526400000 | 178.98 |
1423612800000 | 179.34 |
1423699200000 | 180.14 |
1423785600000 | 180.56 |
1424044800000 | 180.51 |
1424131200000 | 180.98 |
1424217600000 | 181.47 |
1424304000000 | 180.87 |
1424390400000 | 182.32 |
1424649600000 | 182.55 |
1424736000000 | 183.18 |
1424822400000 | 182.97 |
1424908800000 | 185.09 |
1424995200000 | 184.44 |
1425254400000 | 185.97 |
1425340800000 | 185.31 |
1425427200000 | 186.52 |
1425513600000 | 187.4 |
1425600000000 | 187.67 |
1425859200000 | 188.58 |
1425945600000 | 187.75 |
1426032000000 | 189.85 |
1426118400000 | 191.52 |
1426204800000 | 192.15 |
1426464000000 | 193.67 |
1426550400000 | 192.72 |
1426636800000 | 194.14 |
1426723200000 | 193.7 |
1426809600000 | 192.36 |
1427068800000 | 189.72 |
1427155200000 | 189.12 |
1427241600000 | 184.94 |
1427328000000 | 185.7 |
1427414400000 | 186.56 |
1427673600000 | 189.74 |
1427760000000 | 189.85 |
1427846400000 | 188.82 |
1427932800000 | 187.41 |
1428364800000 | 188.72 |
1428451200000 | 190.6 |
1428537600000 | 193.51 |
1428624000000 | 195.51 |
1428883200000 | 195.7 |
1428969600000 | 193.81 |
1429056000000 | 196.43 |
1429142400000 | 194.69 |
1429228800000 | 191.26 |
1429488000000 | 193.33 |
1429574400000 | 193.31 |
1429660800000 | 194.59 |
1429747200000 | 193.78 |
1429833600000 | 193.02 |
1430092800000 | 191.98 |
1430179200000 | 190.67 |
1430265600000 | 187.2 |
1430352000000 | 184.22 |
1430438400000 | 185.91 |
1430697600000 | 187.47 |
1430784000000 | 184.9 |
1430870400000 | 181.45 |
1430956800000 | 183.56 |
1431043200000 | 186.6 |
1431302400000 | 186.97 |
1431388800000 | 184.88 |
1431475200000 | 183.1 |
1431561600000 | 184.52 |
1431648000000 | 183.71 |
1431907200000 | 185.49 |
1431993600000 | 189.35 |
1432080000000 | 189.6 |
1432166400000 | 189.89 |
1432252800000 | 191.19 |
1432512000000 | 191.18 |
1432598400000 | 191.31 |
1432684800000 | 193.4 |
1432771200000 | 192.4 |
1432857600000 | 190.45 |
1433116800000 | 191.99 |
1433203200000 | 187.95 |
1433289600000 | 186.22 |
1433376000000 | 184.35 |
1433462400000 | 187.09 |
1433721600000 | 184.22 |
1433808000000 | 183.78 |
1433894400000 | 185.01 |
1433980800000 | 186.5 |
1434067200000 | 184.67 |
1434326400000 | 184.09 |
1434412800000 | 185.4 |
1434499200000 | 185.74 |
1434585600000 | 184.81 |
1434672000000 | 184.96 |
1434931200000 | 185.07 |
1435017600000 | 188.88 |
1435104000000 | 187.49 |
1435190400000 | 186.88 |
1435276800000 | 187.58 |
1435536000000 | 183.44 |
1435622400000 | 184.11 |
1435708800000 | 186 |
1435795200000 | 185.9 |
1435881600000 | 186 |
1436140800000 | 185.63 |
1436227200000 | 188.83 |
1436313600000 | 183.51 |
1436400000000 | 184.18 |
1436486400000 | 184.36 |
1436745600000 | 189.14 |
1436832000000 | 190.21 |
1436918400000 | 190.76 |
1437004800000 | 193.04 |
1437091200000 | 193.88 |
1437350400000 | 193.74 |
1437436800000 | 191.69 |
1437523200000 | 191.85 |
1437609600000 | 189.44 |
1437696000000 | 187.72 |
1437955200000 | 184.2 |
1438041600000 | 187.47 |
1438128000000 | 189.05 |
1438214400000 | 190.93 |
1438300800000 | 188.53 |
1438560000000 | 189.22 |
1438646400000 | 189.08 |
1438732800000 | 191.35 |
1438819200000 | 188.9 |
1438905600000 | 187.95 |
1439164800000 | 189.68 |
1439251200000 | 186.62 |
1439337600000 | 184.45 |
1439424000000 | 185.2 |
1439510400000 | 186.2 |
1439769600000 | 187.85 |
1439856000000 | 188.16 |
1439942400000 | 186.12 |
1440028800000 | 179.68 |
1440115200000 | 172.32 |
1440374400000 | 161.83 |
1440460800000 | 162.18 |
1440547200000 | 168.44 |
1440633600000 | 175.58 |
1440720000000 | 175.71 |
1440979200000 | 174.53 |
1441065600000 | 168.67 |
1441152000000 | 172.1 |
1441238400000 | 174.48 |
1441324800000 | 171.61 |
1441584000000 | 170.91 |
1441670400000 | 174.72 |
1441756800000 | 172.69 |
1441843200000 | 172.73 |
1441929600000 | 172.41 |
1442188800000 | 171.6 |
1442275200000 | 174.01 |
1442361600000 | 175.4 |
1442448000000 | 174.68 |
1442534400000 | 171.08 |
1442793600000 | 174.49 |
1442880000000 | 173.16 |
1442966400000 | 172.59 |
1443052800000 | 169.63 |
1443139200000 | 171.24 |
1443398400000 | 166.02 |
1443484800000 | 166.01 |
1443571200000 | 170.12 |
1443657600000 | 170.01 |
1443744000000 | 171.31 |
1444003200000 | 175.37 |
1444089600000 | 173.9 |
1444176000000 | 175.88 |
1444262400000 | 176.69 |
1444348800000 | 175.73 |
1444608000000 | 175.55 |
1444694400000 | 174.29 |
1444780800000 | 172.67 |
1444867200000 | 175.97 |
1444953600000 | 176.95 |
1445212800000 | 177.95 |
1445299200000 | 177.2 |
1445385600000 | 175.75 |
1445472000000 | 181.57 |
1445558400000 | 185.71 |
1445817600000 | 185.09 |
1445904000000 | 184.6 |
1445990400000 | 186.7 |
1446076800000 | 188.34 |
1446163200000 | 185.89 |
1446422400000 | 188.31 |
1446508800000 | 190.31 |
1446595200000 | 191.28 |
1446681600000 | 191.01 |
1446768000000 | 193.18 |
1447027200000 | 191.32 |
1447113600000 | 192.54 |
1447200000000 | 191.16 |
1447286400000 | 188.02 |
1447372800000 | 186.36 |
1447632000000 | 189.28 |
1447718400000 | 190.35 |
1447804800000 | 193.41 |
1447891200000 | 191.65 |
1447977600000 | 193.54 |
1448236800000 | 194.2 |
1448323200000 | 194.1 |
1448409600000 | 194.86 |
1448496000000 | 194.57 |
1448582400000 | 195.11 |
1448841600000 | 194.92 |
1448928000000 | 196.12 |
1449014400000 | 194.71 |
1449100800000 | 186.85 |
1449187200000 | 189.86 |
1449446400000 | 188.85 |
1449532800000 | 187.31 |
1449619200000 | 184.39 |
1449705600000 | 185.31 |
1449792000000 | 180.6 |
1450051200000 | 180.73 |
1450137600000 | 184.56 |
1450224000000 | 186.82 |
1450310400000 | 185.81 |
1450396800000 | 182.55 |
1450656000000 | 182.64 |
1450742400000 | 183.34 |
1450828800000 | 187.16 |
1450915200000 | 185.59 |
1451260800000 | 184.92 |
1451347200000 | 187.98 |
1451433600000 | 186.46 |
1451520000000 | 185.6 |
1451865600000 | 183.73 |
1451952000000 | 185.35 |
1452038400000 | 182.28 |
1452124800000 | 176.47 |
1452211200000 | 173.38 |
1452470400000 | 174.13 |
1452556800000 | 175.93 |
1452643200000 | 171.03 |
1452729600000 | 173.97 |
1452816000000 | 168.31 |
1453075200000 | 169.4 |
1453161600000 | 169 |
1453248000000 | 167.12 |
1453334400000 | 169.28 |
1453420800000 | 173.06 |
1453680000000 | 170.02 |
1453766400000 | 172.28 |
1453852800000 | 170.1 |
1453939200000 | 169.81 |
1454025600000 | 175.89 |
1454284800000 | 174.59 |
1454371200000 | 171 |
1454457600000 | 169.77 |
1454544000000 | 168.51 |
1454630400000 | 165.46 |
1454889600000 | 162.58 |
1454976000000 | 160.15 |
1455062400000 | 161.79 |
1455148800000 | 157.72 |
1455235200000 | 162.55 |
1455494400000 | 164.05 |
1455580800000 | 166.95 |
1455667200000 | 170.13 |
1455753600000 | 169.85 |
1455840000000 | 169.63 |
1456099200000 | 173.33 |
1456185600000 | 171.15 |
1456272000000 | 171.95 |
1456358400000 | 173.85 |
1456444800000 | 175.53 |
1456704000000 | 175.07 |
1456790400000 | 179.5 |
1456876800000 | 180.77 |
1456963200000 | 179.76 |
1457049600000 | 179.01 |
1457308800000 | 179.7 |
1457395200000 | 176.45 |
1457481600000 | 178.02 |
1457568000000 | 175.71 |
1457654400000 | 178.72 |
1457913600000 | 179.3 |
1458000000000 | 178.69 |
1458086400000 | 180.26 |
1458172800000 | 177.77 |
1458259200000 | 178.93 |
1458518400000 | 179.6 |
1458604800000 | 180.04 |
1458691200000 | 179.55 |
1458777600000 | 179.64 |
1459209600000 | 181.07 |
1459296000000 | 179.39 |
1459382400000 | 178.48 |
1459468800000 | 180.22 |
1459728000000 | 179.11 |
1459814400000 | 177.29 |
1459900800000 | 179.31 |
1459987200000 | 176.94 |
1460073600000 | 177.19 |
1460332800000 | 176.19 |
1460419200000 | 178.96 |
1460505600000 | 182.53 |
1460592000000 | 182.91 |
1460678400000 | 182.08 |
1460937600000 | 182.73 |
1461024000000 | 182.65 |
1461110400000 | 183.58 |
1461196800000 | 183.41 |
1461283200000 | 184.29 |
1461542400000 | 183.42 |
1461628800000 | 183.13 |
1461715200000 | 183.23 |
1461801600000 | 181.6 |
1461888000000 | 178.44 |
1462147200000 | 178.81 |
1462233600000 | 177.02 |
1462320000000 | 176.19 |
1462406400000 | 177.51 |
1462492800000 | 177.64 |
1462752000000 | 178.12 |
1462838400000 | 180.46 |
1462924800000 | 178.28 |
1463011200000 | 178.69 |
1463097600000 | 178.89 |
1463356800000 | 180.22 |
1463443200000 | 178.59 |
1463529600000 | 179.7 |
1463616000000 | 179.96 |
1463702400000 | 181.06 |
1463961600000 | 180.93 |
1464048000000 | 184.12 |
1464134400000 | 185.68 |
1464220800000 | 185.08 |
1464307200000 | 186.81 |
1464566400000 | 186.67 |
1464652800000 | 186.65 |
1464739200000 | 186.19 |
1464825600000 | 187.04 |
1464912000000 | 183.59 |
1465171200000 | 184 |
1465257600000 | 184.5 |
1465344000000 | 184.43 |
1465430400000 | 185.04 |
1465516800000 | 183.62 |
1465776000000 | 182.17 |
1465862400000 | 183.15 |
1465948800000 | 182.45 |
1466035200000 | 184.37 |
1466121600000 | 182.31 |
1466380800000 | 182.02 |
1466467200000 | 183.58 |
1466553600000 | 183.05 |
1466640000000 | 184.51 |
1466726400000 | 181.43 |
1466985600000 | 179.92 |
1467072000000 | 182.06 |
1467158400000 | 184.5 |
1467244800000 | 186.66 |
1467331200000 | 186.81 |
1467590400000 | 186.89 |
1467676800000 | 185.98 |
1467763200000 | 187.56 |
1467849600000 | 187.6 |
1467936000000 | 190.97 |
1468195200000 | 191.43 |
1468281600000 | 192.6 |
1468368000000 | 192.06 |
1468454400000 | 193.13 |
1468540800000 | 193.46 |
1468800000000 | 193.99 |
1468886400000 | 194.6 |
1468972800000 | 195.66 |
1469059200000 | 195.19 |
1469145600000 | 196.37 |
1469404800000 | 195.81 |
1469491200000 | 195.77 |
1469577600000 | 195.46 |
1469664000000 | 194.2 |
1469750400000 | 192.81 |
1470009600000 | 192.75 |
1470096000000 | 190.52 |
1470182400000 | 192.14 |
1470268800000 | 192.88 |
1470355200000 | 195.7 |
1470614400000 | 195.58 |
1470700800000 | 195.11 |
1470787200000 | 193.72 |
1470873600000 | 194.41 |
1470960000000 | 194.29 |
1471219200000 | 194.68 |
1471305600000 | 192.62 |
1471392000000 | 192.63 |
1471478400000 | 192.17 |
1471564800000 | 192.01 |
1471824000000 | 191.91 |
1471910400000 | 192.57 |
1471996800000 | 192.66 |
1472083200000 | 191.87 |
1472169600000 | 191.73 |
1472428800000 | 194.52 |
1472515200000 | 194.51 |
1472601600000 | 194.25 |
1472688000000 | 193.4 |
1472774400000 | 194.83 |
1473033600000 | 195.21 |
1473120000000 | 194.13 |
1473206400000 | 194.15 |
1473292800000 | 193.13 |
1473379200000 | 189.48 |
1473638400000 | 191.94 |
1473724800000 | 188.7 |
1473811200000 | 188.5 |
1473897600000 | 190.6 |
1473984000000 | 191.27 |
1474243200000 | 190.95 |
1474329600000 | 191.22 |
1474416000000 | 193.78 |
1474502400000 | 193.45 |
1474588800000 | 192.61 |
1474848000000 | 190.19 |
1474934400000 | 192.5 |
1475020800000 | 193.76 |
1475107200000 | 191.64 |
1475193600000 | 192.98 |
1475452800000 | 192.74 |
1475539200000 | 192.84 |
1475625600000 | 193 |
1475712000000 | 193.57 |
1475798400000 | 192.81 |
1476057600000 | 194.01 |
1476144000000 | 193.32 |
1476230400000 | 194.29 |
1476316800000 | 193.42 |
1476403200000 | 193.96 |
1476662400000 | 193.53 |
1476748800000 | 195.18 |
1476835200000 | 195.94 |
1476921600000 | 196.25 |
1477008000000 | 197.2 |
1477267200000 | 197.83 |
1477353600000 | 197.42 |
1477440000000 | 195.9 |
1477526400000 | 195.31 |
1477612800000 | 194.37 |
1477872000000 | 193.7 |
1477958400000 | 190.97 |
1478044800000 | 188.38 |
1478131200000 | 187.92 |
1478217600000 | 187.2 |
1478476800000 | 192.8 |
1478563200000 | 193.46 |
1478649600000 | 197.25 |
1478736000000 | 198.8 |
1478822400000 | 198.87 |
1479081600000 | 201.35 |
1479168000000 | 202.93 |
1479254400000 | 203.83 |
1479340800000 | 204.99 |
1479427200000 | 206.46 |
1479686400000 | 207.22 |
1479772800000 | 208.28 |
1479859200000 | 209.55 |
1479945600000 | 208.92 |
1480032000000 | 208.87 |
1480291200000 | 208.1 |
1480377600000 | 207.68 |
1480464000000 | 207.53 |
1480550400000 | 206.56 |
1480636800000 | 205.67 |
1480896000000 | 205.71 |
1480982400000 | 206.29 |
1481068800000 | 208.47 |
1481155200000 | 212.05 |
1481241600000 | 214.69 |
1481500800000 | 212.86 |
1481587200000 | 213.74 |
1481673600000 | 211.81 |
1481760000000 | 217.21 |
1481846400000 | 217 |
1482105600000 | 216.74 |
1482192000000 | 218.77 |
1482278400000 | 217.09 |
1482364800000 | 216.13 |
1482451200000 | 216.31 |
1482796800000 | 216.88 |
1482883200000 | 216.48 |
1482969600000 | 214.53 |
1483056000000 | 212.37 |
1483315200000 | 212.37 |
1483401600000 | 217.59 |
1483488000000 | 217.29 |
1483574400000 | 214.67 |
1483660800000 | 215.96 |
1483920000000 | 215.66 |
1484006400000 | 215.01 |
1484092800000 | 218.16 |
1484179200000 | 214.02 |
1484265600000 | 215.12 |
1484524800000 | 215.48 |
1484611200000 | 213.11 |
1484697600000 | 213.44 |
1484784000000 | 214.16 |
1484870400000 | 213.59 |
1485129600000 | 211.64 |
1485216000000 | 213.06 |
1485302400000 | 214.99 |
1485388800000 | 216.26 |
1485475200000 | 215.34 |
1485734400000 | 214.33 |
1485820800000 | 211.97 |
1485907200000 | 213.02 |
1485993600000 | 212.19 |
1486080000000 | 214.07 |
1486339200000 | 214.49 |
1486425600000 | 215.62 |
1486512000000 | 215.5 |
1486598400000 | 217.73 |
1486684800000 | 219.41 |
1486944000000 | 220.92 |
1487030400000 | 222.73 |
1487116800000 | 223.74 |
1487203200000 | 221.43 |
1487289600000 | 222.6 |
1487548800000 | 222.8 |
1487635200000 | 225.81 |
1487721600000 | 225.28 |
1487808000000 | 224.25 |
1487894400000 | 224.89 |
1488153600000 | 224.13 |
1488240000000 | 222.96 |
1488326400000 | 227.32 |
1488412800000 | 226.63 |
1488499200000 | 226.04 |
1488758400000 | 224.63 |
1488844800000 | 224.29 |
1488931200000 | 224.31 |
1489017600000 | 223.83 |
1489104000000 | 222.99 |
1489363200000 | 222.96 |
1489449600000 | 222.62 |
1489536000000 | 224.76 |
1489622400000 | 222.49 |
1489708800000 | 221.98 |
1489968000000 | 221.31 |
1490054400000 | 217.39 |
1490140800000 | 218.1 |
1490227200000 | 218.32 |
1490313600000 | 217.82 |
1490572800000 | 216.1 |
1490659200000 | 218.07 |
1490745600000 | 220.84 |
1490832000000 | 221.85 |
1490918400000 | 222.16 |
1491177600000 | 222.67 |
1491264000000 | 222.62 |
1491350400000 | 221.94 |
1491436800000 | 222.66 |
1491523200000 | 223.32 |
1491782400000 | 224 |
1491868800000 | 223.11 |
1491955200000 | 222.47 |
1492041600000 | 220.91 |
1492473600000 | 220.56 |
1492560000000 | 219.87 |
1492646400000 | 220.49 |
1492732800000 | 221.39 |
1492992000000 | 220.15 |
1493078400000 | 220.09 |
1493164800000 | 221.02 |
1493251200000 | 221.2 |
1493337600000 | 220.28 |
1493596800000 | 220.21 |
1493683200000 | 220.69 |
1493769600000 | 220.16 |
1493856000000 | 219.36 |
1493942400000 | 219.57 |
1494201600000 | 220.72 |
1494288000000 | 221.32 |
1494374400000 | 222.24 |
1494460800000 | 221.7 |
1494547200000 | 220.24 |
1494806400000 | 220.23 |
1494892800000 | 217.98 |
1494979200000 | 212.72 |
1495065600000 | 213.92 |
1495152000000 | 214.14 |
1495411200000 | 214.17 |
1495497600000 | 214.94 |
1495584000000 | 216.31 |
1495670400000 | 216.66 |
1495756800000 | 217.33 |
1496016000000 | 217.49 |
1496102400000 | 217.18 |
1496188800000 | 215.78 |
1496275200000 | 217.98 |
1496361600000 | 217.67 |
1496620800000 | 217.85 |
1496707200000 | 217.01 |
1496793600000 | 217.34 |
1496880000000 | 218.23 |
1496966400000 | 218.82 |
1497225600000 | 218.16 |
1497312000000 | 219.31 |
1497398400000 | 217.5 |
1497484800000 | 219.45 |
1497571200000 | 218.53 |
1497830400000 | 221.02 |
1497916800000 | 220.22 |
1498003200000 | 219.82 |
1498089600000 | 219.66 |
1498176000000 | 219.21 |
1498435200000 | 219.26 |
1498521600000 | 216.01 |
1498608000000 | 216.65 |
1498694400000 | 213.66 |
1498780800000 | 214.41 |
1499040000000 | 215.57 |
1499126400000 | 215.93 |
1499212800000 | 216.45 |
1499299200000 | 213.06 |
1499385600000 | 214.7 |
1499644800000 | 215.04 |
1499731200000 | 214.36 |
1499817600000 | 215.94 |
1499904000000 | 216.77 |
1499990400000 | 217 |
1500249600000 | 216.58 |
1500336000000 | 214.56 |
1500422400000 | 216.89 |
1500508800000 | 214.78 |
1500595200000 | 214.23 |
1500854400000 | 214.38 |
1500940800000 | 214.79 |
1501027200000 | 215.28 |
1501113600000 | 214.42 |
1501200000000 | 212.8 |
1501459200000 | 211.86 |
1501545600000 | 212.09 |
1501632000000 | 211.3 |
1501718400000 | 210.43 |
1501804800000 | 213.14 |
1502064000000 | 212.66 |
1502150400000 | 213.26 |
1502236800000 | 213 |
1502323200000 | 209.78 |
1502409600000 | 209.33 |
1502668800000 | 211.6 |
1502755200000 | 212.56 |
1502841600000 | 213.17 |
1502928000000 | 209.32 |
1503014400000 | 208.77 |
1503273600000 | 207.79 |
1503360000000 | 210.78 |
1503446400000 | 209.27 |
1503532800000 | 209.12 |
1503619200000 | 208.39 |
1503878400000 | 207.07 |
1503964800000 | 205.96 |
1504051200000 | 208.88 |
1504137600000 | 210.67 |
1504224000000 | 211.51 |
1504483200000 | 210.89 |
1504569600000 | 209.19 |
1504656000000 | 209.7 |
1504742400000 | 208.5 |
1504828800000 | 208 |
1505088000000 | 210.86 |
1505174400000 | 212.27 |
1505260800000 | 213.08 |
1505347200000 | 213.67 |
1505433600000 | 212.42 |
1505692800000 | 212.87 |
1505779200000 | 212.6 |
1505865600000 | 212.56 |
1505952000000 | 213.23 |
1506038400000 | 212.66 |
1506297600000 | 213.92 |
1506384000000 | 215.73 |
1506470400000 | 217.44 |
1506556800000 | 216.63 |
1506643200000 | 216.74 |
1506902400000 | 219.22 |
1506988800000 | 219.36 |
1507075200000 | 219.53 |
1507161600000 | 221.62 |
1507248000000 | 221.04 |
1507507200000 | 220.41 |
1507593600000 | 219.4 |
1507680000000 | 219.18 |
1507766400000 | 218.71 |
1507852800000 | 219.26 |
1508112000000 | 220.31 |
1508198400000 | 221.25 |
1508284800000 | 221.02 |
1508371200000 | 219.75 |
1508457600000 | 221.86 |
1508716800000 | 221.69 |
1508803200000 | 221.81 |
1508889600000 | 219.73 |
1508976000000 | 222.11 |
1509062400000 | 226.22 |
1509321600000 | 224.76 |
1509408000000 | 224.59 |
1509494400000 | 225.55 |
1509580800000 | 224.47 |
1509667200000 | 226.33 |
1509926400000 | 227.34 |
1510012800000 | 227.4 |
1510099200000 | 227.57 |
1510185600000 | 226.13 |
1510272000000 | 225.36 |
1510531200000 | 225.44 |
1510617600000 | 223.08 |
1510704000000 | 221.08 |
1510790400000 | 223.42 |
1510876800000 | 222.83 |
1511136000000 | 223.77 |
1511222400000 | 225.71 |
1511308800000 | 224.48 |
1511395200000 | 223.42 |
1511481600000 | 222.15 |
1511740800000 | 222.22 |
1511827200000 | 225.15 |
1511913600000 | 225.27 |
1512000000000 | 225.79 |
1512086400000 | 226.66 |
1512345600000 | 226.62 |
1512432000000 | 226.06 |
1512518400000 | 226.57 |
1512604800000 | 227.28 |
1512691200000 | 229.37 |
1512950400000 | 229.35 |
1513036800000 | 230.85 |
1513123200000 | 230.16 |
1513209600000 | 228.9 |
1513296000000 | 231.09 |
1513555200000 | 231.47 |
1513641600000 | 230.78 |
1513728000000 | 229.36 |
1513814400000 | 230.43 |
1513900800000 | 230.81 |
1514332800000 | 229.72 |
1514419200000 | 229.44 |
1514505600000 | 227.03 |
1514851200000 | 228.38 |
1514937600000 | 230.21 |
1515024000000 | 230.25 |
1515110400000 | 232.57 |
1515369600000 | 234.07 |
1515456000000 | 235.31 |
1515542400000 | 233.89 |
1515628800000 | 234.32 |
1515715200000 | 233.86 |
1515974400000 | 231.58 |
1516060800000 | 231.54 |
1516147200000 | 233.24 |
1516233600000 | 233.01 |
1516320000000 | 234.38 |
1516579200000 | 235.73 |
1516665600000 | 235.61 |
1516752000000 | 233.71 |
1516838400000 | 231.4 |
1516924800000 | 235.34 |
1517184000000 | 235.22 |
1517270400000 | 231.64 |
1517356800000 | 230.9 |
1517443200000 | 230.51 |
1517529600000 | 226.31 |
1517788800000 | 217.85 |
1517875200000 | 222.85 |
1517961600000 | 222.68 |
1518048000000 | 215.03 |
1518134400000 | 218.11 |
1518393600000 | 220.68 |
1518480000000 | 219.81 |
1518566400000 | 222.05 |
1518652800000 | 223.29 |
1518739200000 | 223.87 |
1518998400000 | 224.77 |
1519084800000 | 224.69 |
1519171200000 | 223.97 |
1519257600000 | 224.12 |
1519344000000 | 228.15 |
1519603200000 | 230.86 |
1519689600000 | 228.94 |
1519776000000 | 227.18 |
1519862400000 | 224.83 |
1519948800000 | 223.51 |
1520208000000 | 225.63 |
1520294400000 | 225.14 |
1520380800000 | 224.99 |
1520467200000 | 227.29 |
1520553600000 | 231.31 |
1520812800000 | 231.25 |
1520899200000 | 228.32 |
1520985600000 | 227.93 |
1521072000000 | 228.28 |
1521158400000 | 229.58 |
1521417600000 | 225.47 |
1521504000000 | 226.94 |
1521590400000 | 226.8 |
1521676800000 | 220.46 |
1521763200000 | 214.92 |
1522022400000 | 219.12 |
1522108800000 | 216.12 |
1522195200000 | 216.08 |
1522281600000 | 220.04 |
1522713600000 | 218.1 |
1522800000000 | 220.12 |
1522886400000 | 222.99 |
1522972800000 | 217.63 |
1523232000000 | 217.62 |
1523318400000 | 220.69 |
1523404800000 | 218.99 |
1523491200000 | 221.94 |
1523577600000 | 221.11 |
1523836800000 | 222.13 |
1523923200000 | 224.97 |
1524009600000 | 224.81 |
1524096000000 | 223.85 |
1524182400000 | 223.46 |
1524441600000 | 224.49 |
1524528000000 | 221.84 |
1524614400000 | 222.84 |
1524700800000 | 226.5 |
1524787200000 | 227.01 |
1525046400000 | 225.71 |
1525132800000 | 228.06 |
1525219200000 | 227.25 |
1525305600000 | 226.8 |
1525392000000 | 230.16 |
1525651200000 | 231.39 |
1525737600000 | 232.49 |
1525824000000 | 234.77 |
1525910400000 | 236.47 |
1525996800000 | 235.76 |
1526256000000 | 235.64 |
1526342400000 | 236.12 |
1526428800000 | 238.75 |
1526515200000 | 238.62 |
1526601600000 | 238.42 |
1526860800000 | 240.46 |
1526947200000 | 239.37 |
1527033600000 | 241.29 |
1527120000000 | 240.4 |
1527206400000 | 241.2 |
1527465600000 | 241.81 |
1527552000000 | 240.39 |
1527638400000 | 242.47 |
1527724800000 | 239.6 |
1527811200000 | 242.38 |
1528070400000 | 242.78 |
1528156800000 | 243.6 |
1528243200000 | 243.5 |
1528329600000 | 242.26 |
1528416000000 | 244.27 |
1528675200000 | 243.78 |
1528761600000 | 244.75 |
1528848000000 | 244.09 |
1528934400000 | 247.46 |
1529020800000 | 247.75 |
1529280000000 | 247.42 |
1529366400000 | 247.4 |
1529452800000 | 247.64 |
1529539200000 | 245.44 |
1529625600000 | 245.2 |
1529884800000 | 240.53 |
1529971200000 | 241.72 |
1530057600000 | 241.01 |
1530144000000 | 242.82 |
1530230400000 | 241.16 |
1530489600000 | 243.25 |
1530576000000 | 241.15 |
1530662400000 | 241.3 |
1530748800000 | 242.1 |
1530835200000 | 243.15 |
1531094400000 | 245.41 |
1531180800000 | 246.95 |
1531267200000 | 245.18 |
1531353600000 | 248.29 |
1531440000000 | 248.96 |
1531699200000 | 247.8 |
1531785600000 | 249.22 |
1531872000000 | 250.41 |
1531958400000 | 250.29 |
1532044800000 | 247.97 |
1532304000000 | 248.39 |
1532390400000 | 249.14 |
1532476800000 | 252.3 |
1532563200000 | 251.82 |
1532649600000 | 250.04 |
1532908800000 | 247.31 |
1532995200000 | 248.85 |
1533081600000 | 249.31 |
1533168000000 | 252.06 |
1533254400000 | 253.61 |
1533513600000 | 255.2 |
1533600000000 | 255.04 |
1533686400000 | 254.81 |
1533772800000 | 255.38 |
1533859200000 | 256.8 |
1534118400000 | 256.13 |
1534204800000 | 258.85 |
1534291200000 | 257.99 |
1534377600000 | 258.17 |
1534464000000 | 258.66 |
1534723200000 | 258.68 |
1534809600000 | 257.37 |
1534896000000 | 255.77 |
1534982400000 | 255.84 |
1535068800000 | 256.35 |
1535328000000 | 257.42 |
1535414400000 | 256.64 |
1535500800000 | 258.56 |
1535587200000 | 258.3 |
1535673600000 | 258.88 |
1535932800000 | 259.03 |
1536019200000 | 260.03 |
1536105600000 | 257.33 |
1536192000000 | 256.2 |
1536278400000 | 256.71 |
1536537600000 | 256.75 |
1536624000000 | 258.22 |
1536710400000 | 257.4 |
1536796800000 | 257.75 |
1536883200000 | 257.99 |
1537142400000 | 255.92 |
1537228800000 | 257.09 |
1537315200000 | 258.02 |
1537401600000 | 258.33 |
1537488000000 | 257.97 |
1537747200000 | 256.66 |
1537833600000 | 256.46 |
1537920000000 | 256.54 |
1538006400000 | 258.76 |
1538092800000 | 260.06 |
1538352000000 | 261.7 |
1538438400000 | 262 |
1538524800000 | 262.67 |
1538611200000 | 260.62 |
1538697600000 | 259.19 |
1538956800000 | 259.6 |
1539043200000 | 259.37 |
1539129600000 | 249.35 |
1539216000000 | 243.77 |
1539302400000 | 247.44 |
1539561600000 | 245.27 |
1539648000000 | 250.82 |
1539734400000 | 251.72 |
1539820800000 | 248.85 |
1539907200000 | 248.45 |
1540166400000 | 248.09 |
1540252800000 | 246.94 |
1540339200000 | 240.33 |
1540425600000 | 245.13 |
1540512000000 | 241.16 |
1540771200000 | 239.15 |
1540857600000 | 243.37 |
1540944000000 | 247.06 |
1541030400000 | 248.45 |
1541116800000 | 247.28 |
1541376000000 | 247.85 |
1541462400000 | 248.91 |
1541548800000 | 253.06 |
1541635200000 | 253.46 |
1541721600000 | 252.57 |
1541980800000 | 249.81 |
1542067200000 | 248.87 |
1542153600000 | 246.51 |
1542240000000 | 249.05 |
1542326400000 | 248.02 |
1542585600000 | 242.34 |
1542672000000 | 238.71 |
1542758400000 | 240.3 |
1542844800000 | 240.08 |
1542931200000 | 239.87 |
1543190400000 | 243.82 |
1543276800000 | 245.45 |
1543363200000 | 251.41 |
1543449600000 | 248.44 |
1543536000000 | 251.92 |
1543795200000 | 254.27 |
1543881600000 | 246.12 |
1543968000000 | 246.32 |
1544054400000 | 245.05 |
1544140800000 | 238.99 |
1544400000000 | 239.58 |
1544486400000 | 240.48 |
1544572800000 | 241.09 |
1544659200000 | 241.36 |
1544745600000 | 238.21 |
1545004800000 | 232.37 |
1545091200000 | 231.91 |
1545177600000 | 227.28 |
1545264000000 | 223.61 |
1545350400000 | 218.89 |
1545609600000 | 213.18 |
1545868800000 | 225.89 |
1545955200000 | 225.06 |
1546214400000 | 227.07 |
1546387200000 | 228.92 |
1546473600000 | 222.83 |
1546560000000 | 230.24 |
1546819200000 | 231.22 |
1546905600000 | 233.91 |
1546992000000 | 233.83 |
1547078400000 | 234.64 |
1547164800000 | 235.54 |
1547424000000 | 234.6 |
1547510400000 | 237.92 |
1547596800000 | 239.37 |
1547683200000 | 241.42 |
1547769600000 | 244.75 |
1548028800000 | 244.79 |
1548115200000 | 241.58 |
1548201600000 | 241.47 |
1548288000000 | 242.6 |
1548374400000 | 243.8 |
1548633600000 | 241.09 |
1548720000000 | 241 |
1548806400000 | 244.48 |
1548892800000 | 245.69 |
1548979200000 | 246.12 |
1549238400000 | 248.62 |
1549324800000 | 250.23 |
1549411200000 | 250.4 |
1549497600000 | 248.64 |
1549584000000 | 249.36 |
1549843200000 | 250.62 |
1549929600000 | 253.19 |
1550016000000 | 254.26 |
1550102400000 | 254.06 |
1550188800000 | 257.15 |
1550448000000 | 256.2 |
1550534400000 | 256.02 |
1550620800000 | 256.14 |
1550707200000 | 255.3 |
1550793600000 | 257.17 |
1551052800000 | 257.41 |
1551139200000 | 256.98 |
1551225600000 | 256.46 |
1551312000000 | 255.45 |
1551398400000 | 257.1 |
1551657600000 | 257.39 |
1551744000000 | 257.44 |
1551830400000 | 255.38 |
1551916800000 | 255.28 |
1552003200000 | 254.58 |
1552262400000 | 258.78 |
1552348800000 | 258.56 |
1552435200000 | 259.61 |
1552521600000 | 259.67 |
1552608000000 | 260.38 |
1552867200000 | 261.17 |
1552953600000 | 260.99 |
1553040000000 | 260.04 |
1553126400000 | 262.74 |
1553212800000 | 259.44 |
1553472000000 | 258.26 |
1553558400000 | 261.13 |
1553644800000 | 260.54 |
1553731200000 | 262.07 |
1553817600000 | 264 |
1554076800000 | 267.29 |
1554163200000 | 268.16 |
1554249600000 | 268.1 |
1554336000000 | 268.71 |
1554422400000 | 269.89 |
1554681600000 | 269.45 |
1554768000000 | 267.65 |
1554854400000 | 269.39 |
1554940800000 | 268.7 |
1555027200000 | 269.47 |
1555286400000 | 269.44 |
1555372800000 | 269.63 |
1555459200000 | 268.96 |
1555545600000 | 270.8 |
1555977600000 | 274.31 |
1556064000000 | 273.76 |
1556150400000 | 275.14 |
1556236800000 | 275.91 |
1556496000000 | 276.11 |
1556582400000 | 275.53 |
1556668800000 | 272.68 |
1556755200000 | 273.55 |
1556841600000 | 276.14 |
1557100800000 | 274.88 |
1557187200000 | 270.55 |
1557273600000 | 269.94 |
1557360000000 | 268.48 |
1557446400000 | 269.1 |
1557705600000 | 262.51 |
1557792000000 | 265.7 |
1557878400000 | 267.5 |
1557964800000 | 270.69 |
1558051200000 | 269.42 |
1558310400000 | 267.46 |
1558396800000 | 269.38 |
1558483200000 | 269.19 |
1558569600000 | 265.77 |
1558656000000 | 265 |
1558915200000 | 265.4 |
1559001600000 | 263.83 |
1559088000000 | 262.83 |
1559174400000 | 263.8399 |
1559260800000 | 260.13 |
1559520000000 | 257.87 |
1559606400000 | 262.8 |
1559692800000 | 264.36 |
1559779200000 | 265.48 |
1559865600000 | 267.11 |
1560124800000 | 269.08 |
1560211200000 | 269.0899 |
1560297600000 | 268.37 |
1560384000000 | 270.5899 |
1560470400000 | 271.2799 |
1560729600000 | 271.5899 |
1560816000000 | 275.19 |
1560902400000 | 275.49 |
1560988800000 | 276.21 |
1561075200000 | 275.0299 |
1561334400000 | 272.8 |
1561420800000 | 270.1 |
1561507200000 | 270.11 |
1561593600000 | 271.58 |
1561680000000 | 272.82 |
1561939200000 | 276.55 |
1562025600000 | 278.0299 |
1562112000000 | 280.62 |
1562198400000 | 280.63 |
1562284800000 | 281.6 |
1562544000000 | 280.38 |
1562630400000 | 281.23 |
1562716800000 | 281.45 |
1562803200000 | 282.07 |
1562889600000 | 283.5299 |
1563148800000 | 283.46 |
1563235200000 | 283.52 |
1563321600000 | 281.82 |
1563408000000 | 282.85 |
1563494400000 | 280.96 |
1563753600000 | 281.9 |
1563840000000 | 285.58 |
1563926400000 | 287.2799 |
1564012800000 | 285.15 |
1564099200000 | 287.82 |
1564358400000 | 287.07 |
1564444800000 | 286.26 |
1564531200000 | 283.56 |
1564617600000 | 283 |
1564704000000 | 279.45 |
1564963200000 | 269.23 |
1565049600000 | 272.48 |
1565136000000 | 272.2 |
1565222400000 | 277.82 |
1565308800000 | 276 |
1565568000000 | 272.22 |
1565654400000 | 277.11 |
1565740800000 | 269.88 |
1565827200000 | 271.4 |
1565913600000 | 275.6 |
1566172800000 | 279.17 |
1566259200000 | 277.23 |
1566345600000 | 279.54 |
1566432000000 | 279.44 |
1566518400000 | 271.61 |
1566777600000 | 274.47 |
1566864000000 | 274.14 |
1566950400000 | 276.41 |
1567036800000 | 280.2799 |
1567123200000 | 281.8399 |
1567382400000 | 282.97 |
1567468800000 | 281.1 |
1567555200000 | 282.46 |
1567641600000 | 286.04 |
1567728000000 | 286.18 |
1567987200000 | 285.7799 |
1568073600000 | 285.96 |
1568160000000 | 288.97 |
1568246400000 | 289.01 |
1568332800000 | 287.35 |
1568592000000 | 288.91 |
1568678400000 | 288.46 |
1568764800000 | 288.15 |
1568851200000 | 288.41 |
1568937600000 | 288.21 |
1569196800000 | 288.49 |
1569283200000 | 285.8 |
1569369600000 | 288.42 |
1569456000000 | 288.25 |
1569542400000 | 286.43 |
1569801600000 | 289.15 |
1569888000000 | 285.1 |
1569974400000 | 279.32 |
1570060800000 | 280.7 |
1570147200000 | 284.7 |
1570406400000 | 283.1 |
1570492800000 | 279.6 |
1570579200000 | 281.79 |
1570665600000 | 282.76 |
1570752000000 | 285.41 |
1571011200000 | 285.37 |
1571097600000 | 287.89 |
1571184000000 | 286.67 |
1571270400000 | 285.86 |
1571356800000 | 284.46 |
1571616000000 | 286.23 |
1571702400000 | 285.26 |
1571788800000 | 286.27 |
1571875200000 | 287.46 |
1571961600000 | 289.15 |
1572220800000 | 290.76 |
1572307200000 | 289.87 |
1572393600000 | 290.56 |
1572480000000 | 288.87 |
1572566400000 | 291.3 |
1572825600000 | 292.69 |
1572912000000 | 294.2 |
1572998400000 | 294.4 |
1573084800000 | 296.2 |
1573171200000 | 297.74 |
1573430400000 | 296.93 |
1573516800000 | 298.02 |
1573603200000 | 298.42 |
1573689600000 | 298.9 |
1573776000000 | 299.76 |
1574035200000 | 299.29 |
1574121600000 | 299.42 |
1574208000000 | 298.73 |
1574294400000 | 298.05 |
1574380800000 | 299.66 |
1574640000000 | 302.75 |
1574726400000 | 303.41 |
1574812800000 | 305.17 |
1574899200000 | 304.99 |
1574985600000 | 303.19 |
1575244800000 | 299.37 |
1575331200000 | 297.08 |
1575417600000 | 298.76 |
1575504000000 | 298.97 |
1575590400000 | 302.77 |
1575849600000 | 301.27 |
1575936000000 | 300.49 |
1576022400000 | 301.36 |
1576108800000 | 303.02 |
1576195200000 | 302.72 |
1576454400000 | 305.04 |
1576540800000 | 304.61 |
1576627200000 | 305.37 |
1576713600000 | 306.99 |
1576800000000 | 309.49 |
1577059200000 | 309.55 |
1577145600000 | 309.63 |
1577404800000 | 309.31 |
1577664000000 | 306.42 |
1577750400000 | 306.83 |
1577923200000 | 310.1 |
1578009600000 | 308.96 |
1578268800000 | 309.39 |
1578355200000 | 309.93 |
1578441600000 | 312.17 |
1578528000000 | 314.74 |
1578614400000 | 313.69 |
1578873600000 | 315.3399 |
1578960000000 | 315.42 |
1579046400000 | 315.08 |
1579132800000 | 317.95 |
1579219200000 | 320.42 |
1579478400000 | 320.81 |
1579564800000 | 319.68 |
1579651200000 | 320.56 |
1579737600000 | 321.8 |
1579824000000 | 319.48 |
1580083200000 | 314.8 |
1580169600000 | 318.39 |
1580256000000 | 318.06 |
1580342400000 | 318.0299 |
1580428800000 | 311.25 |
1580688000000 | 314.45 |
1580774400000 | 320.2799 |
1580860800000 | 324.25 |
1580947200000 | 326.08 |
1581033600000 | 324.86 |
1581292800000 | 328.56 |
1581379200000 | 329.51 |
1581465600000 | 332.48 |
1581552000000 | 333.6 |
1581638400000 | 334.43 |
1581897600000 | 334.91 |
1581984000000 | 334.42 |
1582070400000 | 337.31 |
1582156800000 | 335.79 |
1582243200000 | 330.46 |
1582502400000 | 319.33 |
1582588800000 | 309.41 |
1582675200000 | 308.08 |
1582761600000 | 291.5299 |
1582848000000 | 289.26 |
1583107200000 | 298.17 |
1583193600000 | 288.95 |
1583280000000 | 301.58 |
1583366400000 | 290.73 |
1583452800000 | 282.32 |
1583712000000 | 257.56 |
1583798400000 | 271.79 |
1583884800000 | 260.41 |
1583971200000 | 239.44 |
1584057600000 | 261.94 |
1584316800000 | 228.74 |
1584403200000 | 245.22 |
1584489600000 | 234.82 |
1584576000000 | 240.47 |
1584662400000 | 231.22 |
1584921600000 | 223.32 |
1585008000000 | 243.8 |
1585094400000 | 245.87 |
1585180800000 | 256.2799 |
1585267200000 | 246.64 |
1585526400000 | 255.55 |
1585612800000 | 253.21 |
1585699200000 | 243.02 |
1585785600000 | 249.88 |
1585872000000 | 247.51 |
1586131200000 | 265.2799 |
1586217600000 | 262.75 |
1586304000000 | 272.05 |
1586390400000 | 274.14 |
1586822400000 | 279.5299 |
1586908800000 | 275.05 |
1586995200000 | 278.22 |
1587081600000 | 284.66 |
1587340800000 | 280.32 |
1587427200000 | 271.79 |
1587513600000 | 279.27 |
1587600000000 | 279.13 |
1587686400000 | 283.64 |
1587945600000 | 287.44 |
1588032000000 | 286.04 |
1588118400000 | 293.55 |
1588204800000 | 288.01 |
1588291200000 | 278.48 |
1588550400000 | 282.6 |
1588636800000 | 287.51 |
1588723200000 | 287.37 |
1588809600000 | 291.73 |
1588896000000 | 294.02 |
1589155200000 | 295.77 |
1589241600000 | 288.45 |
1589328000000 | 284.21 |
1589414400000 | 288.2 |
1589500800000 | 289.45 |
1589760000000 | 296.82 |
1589846400000 | 292.11 |
1589932800000 | 295.88 |
1590019200000 | 294.72 |
1590105600000 | 297.01 |
1590364800000 | 297.0899 |
1590451200000 | 297.93 |
1590537600000 | 302.27 |
1590624000000 | 299.3399 |
1590710400000 | 299.22 |
1590969600000 | 300.38 |
1591056000000 | 301.8 |
1591142400000 | 304.57 |
1591228800000 | 299.93 |
1591315200000 | 308.38 |
1591574400000 | 312.23 |
1591660800000 | 308.73 |
1591747200000 | 307.68 |
1591833600000 | 289.2 |
1591920000000 | 296.42 |
1592179200000 | 298.48 |
1592265600000 | 305.04 |
1592352000000 | 304.64 |
1592438400000 | 305.17 |
1592524800000 | 304.82 |
1592784000000 | 305.15 |
1592870400000 | 304.2799 |
1592956800000 | 298.0299 |
1593043200000 | 303.23 |
1593129600000 | 296.47 |
1593388800000 | 299.16 |
1593475200000 | 304.63 |
1593561600000 | 305.74 |
1593648000000 | 307.99 |
1593734400000 | 307.63 |
1593993600000 | 310.5899 |
1594080000000 | 308.3399 |
1594166400000 | 309.99 |
1594252800000 | 309.7799 |
1594339200000 | 312.0299 |
1594598400000 | 306.94 |
1594684800000 | 310.22 |
1594771200000 | 312.58 |
1594857600000 | 310.93 |
1594944000000 | 312.21 |
1595203200000 | 315.24 |
1595289600000 | 313.93 |
1595376000000 | 312.8 |
1595462400000 | 308.52 |
1595548800000 | 305.7 |
1595808000000 | 304.72 |
1595894400000 | 303.61 |
1595980800000 | 306.61 |
1596067200000 | 305.24 |
1596153600000 | 306.97 |
1596412800000 | 311.7799 |
1596499200000 | 312.57 |
1596585600000 | 311.24 |
1596672000000 | 314.2 |
1596758400000 | 315.0899 |
1597017600000 | 315.98 |
1597104000000 | 313.2799 |
1597190400000 | 317.02 |
1597276800000 | 316.02 |
1597363200000 | 316.0899 |
1597622400000 | 316.81 |
1597708800000 | 316.2799 |
1597795200000 | 315.32 |
1597881600000 | 318.32 |
1597968000000 | 321.07 |
1598227200000 | 322.83 |
1598313600000 | 323.8399 |
1598400000000 | 327.97 |
1598486400000 | 329.21 |
1598572800000 | 328.31 |
1598832000000 | 326.62 |
1598918400000 | 329.51 |
1599004800000 | 337.0899 |
1599091200000 | 324.76 |
1599177600000 | 322.79 |
1599436800000 | 322.0299 |
1599523200000 | 313.24 |
1599609600000 | 319.66 |
1599696000000 | 312.57 |
1599782400000 | 313.51 |
1600041600000 | 317.04 |
1600128000000 | 319.69 |
1600214400000 | 318.41 |
1600300800000 | 316.16 |
1600387200000 | 311.71 |
1600646400000 | 312.07 |
1600732800000 | 316.45 |
1600819200000 | 309.54 |
1600905600000 | 311.22 |
1600992000000 | 317.26 |
1601251200000 | 321.72 |
1601337600000 | 318.06 |
1601424000000 | 320.72 |
1601510400000 | 322.88 |
1601596800000 | 319.99 |
1601856000000 | 323.81 |
1601942400000 | 319.4 |
1602028800000 | 325.85 |
1602115200000 | 328.68 |
1602201600000 | 329.98 |
1602460800000 | 335.29 |
1602547200000 | 335.85 |
1602633600000 | 333.15 |
1602720000000 | 334.2799 |
1602806400000 | 333.46 |
1603065600000 | 326.57 |
1603152000000 | 326.54 |
1603238400000 | 324.3399 |
1603324800000 | 327 |
1603411200000 | 327.93 |
1603670400000 | 322.42 |
1603756800000 | 321.54 |
1603843200000 | 312.5899 |
1603929600000 | 318.65 |
1604016000000 | 313.95 |
1604275200000 | 317.74 |
1604361600000 | 321.19 |
1604448000000 | 329.6 |
1604534400000 | 333.3399 |
1604620800000 | 332.23 |
1604880000000 | 335.21 |
1604966400000 | 333.94 |
1605052800000 | 339.16 |
1605139200000 | 334.55 |
1605225600000 | 338.14 |
1605484800000 | 341.32 |
1605571200000 | 339.33 |
1605657600000 | 336.19 |
1605744000000 | 338.92 |
1605830400000 | 336.81 |
1606089600000 | 339.86 |
1606176000000 | 343.33 |
1606262400000 | 342.71 |
1606348800000 | 342.66 |
1606435200000 | 342.77 |
1606694400000 | 341.3 |
1606780800000 | 342.64 |
1606867200000 | 341.68 |
1606953600000 | 339.5 |
1607040000000 | 343.15 |
1607299200000 | 343.33 |
1607385600000 | 345.14 |
1607472000000 | 342.47 |
1607558400000 | 341.55 |
1607644800000 | 341.56 |
1607904000000 | 340.26 |
1607990400000 | 343.79 |
1608076800000 | 343.75 |
1608163200000 | 344.69 |
1608249600000 | 344.18 |
1608508800000 | 343.68 |
1608595200000 | 344.85 |
1608681600000 | 344.15 |
1608768000000 | 345.37 |
1609113600000 | 346.37 |
1609200000000 | 344.88 |
1609286400000 | 343.7799 |
1609372800000 | 347.22 |
1609718400000 | 341.54 |
1609804800000 | 343.99 |
1609891200000 | 345.2 |
1609977600000 | 351.76 |
1610064000000 | 354.11 |
1610323200000 | 354.86 |
1610409600000 | 355.23 |
1610496000000 | 355.79 |
1610582400000 | 355.06 |
1610668800000 | 353.76 |
1610928000000 | 354.27 |
1611014400000 | 355.48 |
1611100800000 | 361.25 |
1611187200000 | 360.14 |
1611273600000 | 358.36 |
1611532800000 | 360.72 |
1611619200000 | 358.49 |
1611705600000 | 351.15 |
1611792000000 | 354.13 |
1611878400000 | 346.8399 |
1612137600000 | 354.67 |
1612224000000 | 361.7 |
1612310400000 | 361.86 |
1612396800000 | 366.89 |
1612483200000 | 367.21 |
1612742400000 | 369.41 |
1612828800000 | 367.7799 |
1612915200000 | 366.81 |
1613001600000 | 367.77 |
1613088000000 | 369.98 |
1613347200000 | 369.64 |
1613433600000 | 369.51 |
1613520000000 | 371.44 |
1613606400000 | 368.55 |
1613692800000 | 366.8 |
1613952000000 | 362.5899 |
1614038400000 | 362 |
1614124800000 | 366.61 |
1614211200000 | 354.37 |
1614297600000 | 355.82 |
1614556800000 | 367.05 |
1614643200000 | 363.42 |
1614729600000 | 357.18 |
1614816000000 | 352.81 |
1614902400000 | 363.0299 |
1615161600000 | 361.73 |
1615248000000 | 367.32 |
1615334400000 | 368.66 |
1615420800000 | 371.57 |
1615507200000 | 372.5 |
1615766400000 | 375.91 |
1615852800000 | 375.93 |
1615939200000 | 376.69 |
1616025600000 | 369.64 |
1616112000000 | 370.23 |
1616371200000 | 372.44 |
1616457600000 | 371.35 |
1616544000000 | 369.64 |
1616630400000 | 372.82 |
1616716800000 | 378.3399 |
1616976000000 | 378.33 |
1617062400000 | 378.5299 |
1617148800000 | 379.92 |
1617235200000 | 384.66 |
1617667200000 | 387.14 |
1617753600000 | 385.41 |
1617840000000 | 387.85 |
1617926400000 | 390.97 |
1618185600000 | 390.37 |
1618272000000 | 391.85 |
1618358400000 | 388.39 |
1618444800000 | 392.96 |
1618531200000 | 393.61 |
1618790400000 | 389.74 |
1618876800000 | 385.79 |
1618963200000 | 390.16 |
1619049600000 | 387.19 |
1619136000000 | 390.77 |
1619395200000 | 391.07 |
1619481600000 | 390.94 |
1619568000000 | 390.36 |
1619654400000 | 391.3 |
1619740800000 | 390.83 |
1620000000000 | 390.08 |
1620086400000 | 388.08 |
1620172800000 | 388.93 |
1620259200000 | 389.42 |
1620345600000 | 389.94 |
1620604800000 | 384.6 |
1620691200000 | 381.96 |
1620777600000 | 376.29 |
1620864000000 | 380.22 |
1620950400000 | 384.5899 |
1621209600000 | 383.16 |
1621296000000 | 378.25 |
1621382400000 | 377.3 |
1621468800000 | 381.98 |
1621555200000 | 382.41 |
1621814400000 | 385.3 |
1621900800000 | 383.93 |
1621987200000 | 385.83 |
1622073600000 | 386.74 |
1622160000000 | 387.94 |
1622419200000 | 386.39 |
1622505600000 | 385.74 |
1622592000000 | 387.45 |
1622678400000 | 387.8 |
1622764800000 | 390.69 |
1623024000000 | 390.15 |
1623110400000 | 390.41 |
1623196800000 | 389.61 |
1623283200000 | 392.32 |
1623369600000 | 395.36 |
1623628800000 | 396.13 |
1623715200000 | 394.9 |
1623801600000 | 393.39 |
1623888000000 | 399.87 |
1623974400000 | 398.07 |
1624233600000 | 401.24 |
1624320000000 | 404.2 |
1624406400000 | 402.54 |
1624492800000 | 405.56 |
1624579200000 | 405.91 |
1624838400000 | 408.07 |
1624924800000 | 409.32 |
1625011200000 | 410.89 |
1625097600000 | 412.24 |
1625184000000 | 416.22 |
1625443200000 | 415.65 |
1625529600000 | 416.3399 |
1625616000000 | 418.38 |
1625702400000 | 412.8399 |
1625788800000 | 417.26 |
1626048000000 | 418.26 |
1626134400000 | 418.32 |
1626220800000 | 418.2 |
1626307200000 | 416.74 |
1626393600000 | 414.07 |
1626652800000 | 408.25 |
1626739200000 | 416.05 |
1626825600000 | 418.72 |
1626912000000 | 419.75 |
1626998400000 | 425.28 |
1627257600000 | 424.26 |
1627344000000 | 421.19 |
1627430400000 | 422.27 |
1627516800000 | 420.94 |
1627603200000 | 419.47 |
1627862400000 | 418.12 |
1627948800000 | 421.91 |
1628035200000 | 421.08 |
1628121600000 | 424.03 |
1628208000000 | 426.94 |
1628467200000 | 427.3 |
1628553600000 | 428.14 |
1628640000000 | 428.09 |
1628726400000 | 429.87 |
1628812800000 | 428.25 |
1629072000000 | 428.91 |
1629158400000 | 428.51 |
1629244800000 | 424.47 |
1629331200000 | 425.73 |
1629417600000 | 429.31 |
1629676800000 | 431.32 |
1629763200000 | 431.7 |
1629849600000 | 432.93 |
1629936000000 | 430.26 |
1630022400000 | 432.86 |
1630281600000 | 434.47 |
1630368000000 | 433.5 |
1630454400000 | 432.25 |
1630540800000 | 433.18 |
1630627200000 | 433.06 |
1630886400000 | 433.74 |
1630972800000 | 432.86 |
1631059200000 | 433.06 |
1631145600000 | 431.17 |
1631232000000 | 427.43 |
1631491200000 | 428.73 |
1631577600000 | 426.03 |
1631664000000 | 429.66 |
1631750400000 | 431.5 |
1631836800000 | 428.85 |
1632096000000 | 421.57 |
1632182400000 | 421.66 |
1632268800000 | 425.38 |
1632355200000 | 429.94 |
1632441600000 | 431.51 |
1632700800000 | 430.56 |
1632787200000 | 422.38 |
1632873600000 | 424.77 |
1632960000000 | 421.57 |
1633046400000 | 425.75 |
1633305600000 | 418.79 |
1633392000000 | 424.43 |
1633478400000 | 428.01 |
1633564800000 | 431.46 |
1633651200000 | 430.03 |
1633910400000 | 427.15 |
1633996800000 | 427.58 |
1634083200000 | 428.55 |
1634169600000 | 435.4 |
1634256000000 | 437.97 |
1634515200000 | 439.89 |
1634601600000 | 441.58 |
1634688000000 | 443.14 |
1634774400000 | 444.86 |
1634860800000 | 444.04 |
1635120000000 | 447.62 |
1635206400000 | 449.07 |
1635292800000 | 445.87 |
1635379200000 | 447.57 |
1635465600000 | 452.35 |
1635724800000 | 453.07 |
1635811200000 | 454.75 |
1635897600000 | 457.39 |
1635984000000 | 460.95 |
1636070400000 | 461.77 |
1636329600000 | 461.27 |
1636416000000 | 460.17 |
1636502400000 | 458.5 |
1636588800000 | 460.77 |
1636675200000 | 465.64 |
1636934400000 | 466.48 |
1637020800000 | 471.77 |
1637107200000 | 471.98 |
1637193600000 | 471.54 |
1637280000000 | 472.13 |
1637539200000 | 472.28 |
1637625600000 | 471.86 |
1637712000000 | 476.45 |
1637798400000 | 475.96 |
1637884800000 | 461.34 |
1638144000000 | 469 |
1638230400000 | 460.37 |
1638316800000 | 450.85 |
1638403200000 | 457.91 |
1638489600000 | 454.73 |
1638748800000 | 460.04 |
1638835200000 | 471.28 |
1638921600000 | 469.62 |
1639008000000 | 467.32 |
1639094400000 | 470.3 |
1639353600000 | 466.96 |
1639440000000 | 463.36 |
1639526400000 | 471.76 |
1639612800000 | 464.88 |
1639699200000 | 462.61 |
1639958400000 | 456.4 |
1640044800000 | 466.35 |
1640131200000 | 468.52 |
1640217600000 | 472.22 |
1640304000000 | 471.44 |
1640563200000 | 478.02 |
1640649600000 | 477.92 |
1640736000000 | 476.32 |
1640822400000 | 476.16 |
1640908800000 | 473.17 |
1641168000000 | 478.81 |
1641254400000 | 476.73 |
1641340800000 | 465.56 |
1641427200000 | 466.8 |
1641513600000 | 462.49 |
1641772800000 | 463.06 |
1641859200000 | 467.02 |
1641945600000 | 464.97 |
1642032000000 | 455.83 |
1642118400000 | 456.97 |
1642377600000 | 458.39 |
1642464000000 | 452.09 |
1642550400000 | 447.78 |
1642636800000 | 442.98 |
1642723200000 | 433.85 |
1642982400000 | 436.62 |
1643068800000 | 432.1 |
1643155200000 | 430.8 |
1643241600000 | 433.32 |
1643328000000 | 443.43 |
1643587200000 | 451.49 |
1643673600000 | 453.35 |
1643760000000 | 454.23 |
1643846400000 | 437.89 |
1643932800000 | 440.31 |
1644192000000 | 438.88 |
1644278400000 | 443.51 |
1644364800000 | 450.36 |
1644451200000 | 441 |
1644537600000 | 434.75 |
1644796800000 | 436.65 |
1644883200000 | 442.21 |
1644969600000 | 441.7 |
1645056000000 | 431.79 |
1645142400000 | 429.28 |
1645401600000 | 429.48 |
1645488000000 | 425.08 |
1645574400000 | 417.35 |
1645660800000 | 432.31 |
1645747200000 | 436.88 |
1646006400000 | 436.63 |
1646092800000 | 433.49 |
1646179200000 | 444.44 |
1646265600000 | 441.44 |
1646352000000 | 443.16 |
1646611200000 | 431.62 |
1646697600000 | 428.49 |
1646784000000 | 433.26 |
1646870400000 | 432.43 |
1646956800000 | 428.61 |
1647216000000 | 424.08 |
1647302400000 | 433.17 |
1647388800000 | 443.34 |
1647475200000 | 444.94 |
1647561600000 | 453.37 |
1647820800000 | 452.7 |
1647907200000 | 459.14 |
1647993600000 | 454.42 |
1648080000000 | 460.51 |
1648166400000 | 463.06 |
1648425600000 | 467.58 |
1648512000000 | 468.36 |
1648598400000 | 462.54 |
1648684800000 | 456.88 |
1648771200000 | 462.13 |
1649030400000 | 468.21 |
1649116800000 | 464.27 |
1649203200000 | 459.76 |
1649289600000 | 461.82 |
1649376000000 | 462.04 |
1649635200000 | 453.39 |
1649721600000 | 452.75 |
1649808000000 | 459.43 |
1649894400000 | 456.73 |
1650326400000 | 463.5 |
1650412800000 | 459.43 |
1650499200000 | 452.87 |
1650585600000 | 442.89 |
1650844800000 | 448.24 |
1650931200000 | 437.67 |
1651017600000 | 444.38 |
1651104000000 | 455.74 |
1651190400000 | 437.77 |
1651449600000 | 441.45 |
1651536000000 | 442.76 |
1651622400000 | 455.13 |
1651708800000 | 438.96 |
1651795200000 | 433.61 |
1652054400000 | 420.38 |
1652140800000 | 420.95 |
1652227200000 | 413.32 |
1652313600000 | 418.65 |
1652400000000 | 430.5 |
1652659200000 | 428.02 |
1652745600000 | 431.25 |
1652832000000 | 414.71 |
1652918400000 | 410.35 |
1653004800000 | 411.79 |
1653264000000 | 414.51 |
1653350400000 | 408.17 |
1653436800000 | 414.36 |
1653523200000 | 421.34 |
1653609600000 | 432.38 |
1653868800000 | 429.9 |
1653955200000 | 429.58 |
1654041600000 | 428.21 |
1654128000000 | 434.84 |
1654214400000 | 427.26 |
1654473600000 | 428.59 |
1654560000000 | 433.37 |
1654646400000 | 428.21 |
1654732800000 | 421.05 |
1654819200000 | 412.94 |
1655078400000 | 400.62 |
1655164800000 | 399.82 |
1655251200000 | 405.74 |
1655337600000 | 388.81 |
1655424000000 | 391.3 |
1655683200000 | 388.75 |
1655769600000 | 396.95 |
1655856000000 | 395.17 |
1655942400000 | 401.55 |
1656028800000 | 413.12 |
1656288000000 | 410.1 |
1656374400000 | 404.9 |
1656460800000 | 405.96 |
1656547200000 | 402.85 |
1656633600000 | 409.61 |
1656892800000 | 408.57 |
1656979200000 | 417.08 |
1657065600000 | 419.98 |
1657152000000 | 427.9 |
1657238400000 | 427.4 |
1657497600000 | 425.77 |
1657584000000 | 422.96 |
1657670400000 | 419.08 |
1657756800000 | 421.86 |
1657843200000 | 426.59 |
1658102400000 | 419.0899 |
1658188800000 | 428.27 |
1658275200000 | 433.06 |
1658361600000 | 438.21 |
1658448000000 | 432.24 |
1658707200000 | 433.25 |
1658793600000 | 431.35 |
1658880000000 | 443.35 |
1658966400000 | 447.29 |
1659052800000 | 451.92 |
1659312000000 | 447.5 |
1659398400000 | 447.91 |
1659484800000 | 458.16 |
1659571200000 | 454.64 |
1659657600000 | 456.13 |
1659916800000 | 453.57 |
1660003200000 | 450.81 |
1660089600000 | 455.37 |
1660176000000 | 455.46 |
1660262400000 | 467.79 |
1660521600000 | 471.63 |
1660608000000 | 473.22 |
1660694400000 | 470.29 |
1660780800000 | 472.92 |
1660867200000 | 470.55 |
1661126400000 | 464.22 |
1661212800000 | 462.51 |
1661299200000 | 463.7 |
1661385600000 | 470.91 |
1661472000000 | 453.7 |
1661731200000 | 451.97 |
1661817600000 | 446.52 |
1661904000000 | 440.13 |
1661990400000 | 445.97 |
1662076800000 | 437.85 |
1662336000000 | 442.49 |
1662422400000 | 441.28 |
1662508800000 | 447.19 |
1662595200000 | 450.48 |
1662681600000 | 454.19 |
1662940800000 | 455.32 |
1663027200000 | 440.97 |
1663113600000 | 443.43 |
1663200000000 | 438.54 |
1663286400000 | 433.11 |
1663545600000 | 436.86 |
1663632000000 | 432.49 |
1663718400000 | 430.03 |
1663804800000 | 428.41 |
1663891200000 | 425.5 |
1664150400000 | 423.52 |
1664236800000 | 424.24 |
1664323200000 | 432.53 |
1664409600000 | 417.72 |
1664496000000 | 410.57 |
1664755200000 | 420.29 |
1664841600000 | 427.61 |
1664928000000 | 431.12 |
1665014400000 | 427.53 |
1665100800000 | 417.44 |
1665360000000 | 417.42 |
1665446400000 | 413.66 |
1665532800000 | 413.15 |
1665619200000 | 422.68 |
1665705600000 | 410.94 |
1665964800000 | 419.61 |
1666051200000 | 422.72 |
1666137600000 | 422.2 |
1666224000000 | 416.94 |
1666310400000 | 428.55 |
1666569600000 | 429.47 |
1666656000000 | 433.72 |
1666742400000 | 427.36 |
1666828800000 | 427.18 |
1666915200000 | 438.85 |
1667174400000 | 438.68 |
1667260800000 | 437.73 |
1667347200000 | 426.53 |
1667433600000 | 427 |
1667520000000 | 426.59 |
1667779200000 | 426.09 |
1667865600000 | 425.74 |
1667952000000 | 418.08 |
1668038400000 | 435.44 |
1668124800000 | 434.07 |
1668384000000 | 429.84 |
1668470400000 | 432.18 |
1668556800000 | 426.6 |
1668643200000 | 428.12 |
1668729600000 | 428.62 |
1668988800000 | 431.6 |
1669075200000 | 435.8 |
1669161600000 | 434.67 |
1669248000000 | 433.33 |
1669334400000 | 433.25 |
1669593600000 | 426.91 |
1669680000000 | 427.68 |
1669766400000 | 443.58 |
1669852800000 | 435.69 |
1669939200000 | 435.47 |
1670198400000 | 425.01 |
1670284800000 | 419.59 |
1670371200000 | 419.0299 |
1670457600000 | 420.79 |
1670544000000 | 417.89 |
1670803200000 | 424.56 |
1670889600000 | 423.11 |
1670976000000 | 420.16 |
1671062400000 | 409.48 |
1671148800000 | 406.07 |
1671408000000 | 403.56 |
1671494400000 | 401.94 |
1671580800000 | 409 |
1671667200000 | 403.45 |
1671753600000 | 405.24 |
1672099200000 | 402.23 |
1672185600000 | 398.43 |
1672272000000 | 403.77 |
1672358400000 | 402.5299 |
1672617600000 | 402.5299 |
1672704000000 | 405.17 |
1672790400000 | 406.73 |
1672876800000 | 405.17 |
1672963200000 | 411.25 |
1673222400000 | 406.22 |
1673308800000 | 409.54 |
1673395200000 | 413.83 |
1673481600000 | 413.64 |
1673568000000 | 414.73 |
1673827200000 | 414.91 |
1673913600000 | 415.46 |
1674000000000 | 408.1 |
1674086400000 | 406.2799 |
1674172800000 | 412.43 |
1674432000000 | 416.24 |
1674518400000 | 415.47 |
1674604800000 | 414.3399 |
1674691200000 | 421.01 |
1674777600000 | 422.79 |
1675036800000 | 415.94 |
1675123200000 | 422.47 |
1675209600000 | 424.59 |
1675296000000 | 430.15 |
1675382400000 | 428.94 |
1675641600000 | 431 |
1675728000000 | 437.91 |
1675814400000 | 432.45 |
1675900800000 | 427.38 |
1675987200000 | 431.54 |
1676246400000 | 434.82 |
1676332800000 | 435.18 |
1676419200000 | 438.56 |
1676505600000 | 432.63 |
1676592000000 | 431.31 |
1676851200000 | 430.4 |
1676937600000 | 421.84 |
1677024000000 | 423.48 |
1677110400000 | 427 |
1677196800000 | 424.6 |
1677456000000 | 423.8 |
1677542400000 | 422.46 |
1677628800000 | 417.9 |
1677715200000 | 423.37 |
1677801600000 | 430.81 |
1678060800000 | 427.53 |
1678147200000 | 424.72 |
1678233600000 | 426.62 |
1678320000000 | 418.07 |
1678406400000 | 406.91 |
1678665600000 | 404.73 |
1678752000000 | 411.85 |
1678838400000 | 415.95 |
1678924800000 | 419.89 |
1679011200000 | 414.16 |
1679270400000 | 414.54 |
1679356800000 | 418.02 |
1679443200000 | 410.5899 |
1679529600000 | 408.43 |
1679616000000 | 415.18 |
1679875200000 | 415.14 |
1679961600000 | 412.3 |
1680048000000 | 418.47 |
1680134400000 | 418.11 |
1680220800000 | 426.34 |
1680480000000 | 426.11 |
1680566400000 | 420.68 |
1680652800000 | 421.09 |
1680739200000 | 422.11 |
1681171200000 | 423.11 |
1681257600000 | 418.72 |
1681344000000 | 421.87 |
1681430400000 | 422.53 |
1681689600000 | 427.68 |
1681776000000 | 426.26 |
1681862400000 | 426.33 |
1681948800000 | 423.01 |
1682035200000 | 423.61 |
1682294400000 | 421.32 |
1682380800000 | 416.23 |
1682467200000 | 412.8399 |
1682553600000 | 422.05 |
1682640000000 | 424.43 |
1682899200000 | 426.77 |
1682985600000 | 422.33 |
1683072000000 | 416.89 |
1683158400000 | 416.24 |
1683244800000 | 423.98 |
1683504000000 | 424.11 |
1683590400000 | 424.28 |
1683676800000 | 425.8 |
1683763200000 | 427.08 |
1683849600000 | 428.41 |
1684108800000 | 429.92 |
1684195200000 | 426.98 |
1684281600000 | 433.75 |
1684368000000 | 440.25 |
1684454400000 | 438.68 |
1684713600000 | 438.44 |
1684800000000 | 434.12 |
1684886400000 | 431.49 |
1684972800000 | 436.83 |
1685059200000 | 444.17 |
1685318400000 | 444.12 |
1685404800000 | 443.47 |
1685491200000 | 443.81 |
1685577600000 | 445.59 |
1685664000000 | 452.36 |
1685923200000 | 452.12 |
1686009600000 | 453.92 |
1686096000000 | 450.62 |
1686182400000 | 450.99 |
1686268800000 | 452.33 |
1686528000000 | 457.47 |
1686614400000 | 458.56 |
1686700800000 | 457.26 |
1686787200000 | 460.61 |
1686873600000 | 458.28 |
1687132800000 | 458.28 |
1687219200000 | 457.19 |
1687305600000 | 452.16 |
1687392000000 | 453.98 |
1687478400000 | 453.61 |
1687737600000 | 450.42 |
1687824000000 | 454.39 |
1687910400000 | 456.38 |
1687996800000 | 458.59 |
1688083200000 | 463.51 |
1688342400000 | 464.16 |
1688428800000 | 464.4 |
1688515200000 | 464.47 |
1688601600000 | 460.86 |
1688688000000 | 456.22 |
1688947200000 | 456.44 |
1689033600000 | 458.88 |
1689120000000 | 457.02 |
1689206400000 | 458.39 |
1689292800000 | 456.34 |
1689552000000 | 458.87 |
1689638400000 | 462.4 |
1689724800000 | 465.64 |
1689811200000 | 463.37 |
1689897600000 | 464.89 |
1690156800000 | 467.78 |
1690243200000 | 470.65 |
1690329600000 | 469.04 |
1690416000000 | 469.1 |
1690502400000 | 472.21 |
1690761600000 | 473.52 |
1690848000000 | 474.17 |
1690934400000 | 469.33 |
1691020800000 | 467.79 |
1691107200000 | 461.71 |
1691366400000 | 466.27 |
1691452800000 | 466.17 |
1691539200000 | 461.08 |
1691625600000 | 460.03 |
1691712000000 | 461.14 |
1691971200000 | 466.79 |
1692057600000 | 460.07 |
1692144000000 | 457.97 |
1692230400000 | 454.57 |
1692316800000 | 455.14 |
1692576000000 | 458.11 |
1692662400000 | 458.35 |
1692748800000 | 463.98 |
1692835200000 | 457.8 |
1692921600000 | 463.78 |
1693180800000 | 465.2 |
1693267200000 | 471.4 |
1693353600000 | 469.12 |
1693440000000 | 472.03 |
1693526400000 | 475.01 |
1693785600000 | 475.96 |
1693872000000 | 477.5 |
1693958400000 | 474.03 |
1694044800000 | 472.63 |
1694131200000 | 472.67 |
1694390400000 | 475.23 |
1694476800000 | 473.44 |
1694563200000 | 472.93 |
1694649600000 | 480.07 |
1694736000000 | 474.15 |
1694995200000 | 473.65 |
1695081600000 | 471.94 |
1695168000000 | 466.56 |
1695254400000 | 461.05 |
1695340800000 | 460.49 |
1695600000000 | 465.7 |
1695686400000 | 458.5 |
1695772800000 | 461.3 |
1695859200000 | 462.34 |
1695945600000 | 460.58 |
1696204800000 | 464.67 |
1696291200000 | 458.58 |
1696377600000 | 462.21 |
1696464000000 | 460.27 |
1696550400000 | 465.65 |
1696809600000 | 467.56 |
1696896000000 | 468.08 |
1696982400000 | 469.15 |
1697068800000 | 469.1 |
1697155200000 | 468.2 |
1697414400000 | 471.46 |
1697500800000 | 470.05 |
1697587200000 | 464.69 |
1697673600000 | 459.26 |
1697760000000 | 452.55 |
1698019200000 | 450.24 |
1698105600000 | 454.76 |
1698192000000 | 448.75 |
1698278400000 | 445.16 |
1698364800000 | 441.89 |
1698624000000 | 445.57 |
1698710400000 | 450.54 |
1698796800000 | 456.94 |
1698883200000 | 462.37 |
1698969600000 | 462.42 |
1699228800000 | 462.94 |
1699315200000 | 467.45 |
1699401600000 | 467.1 |
1699488000000 | 462.91 |
1699574400000 | 472.23 |
1699833600000 | 471.12 |
1699920000000 | 474.28 |
1700006400000 | 473.89 |
1700092800000 | 473.83 |
1700179200000 | 474.1 |
1700438400000 | 475.66 |
1700524800000 | 474.71 |
1700611200000 | 479.54 |
1700697600000 | 477.69 |
1700784000000 | 476.82 |
1701043200000 | 476.31 |
1701129600000 | 474.68 |
1701216000000 | 475.23 |
1701302400000 | 480.09 |
1701388800000 | 486.7 |
1701648000000 | 484.96 |
1701734400000 | 485.41 |
1701820800000 | 484.19 |
1701907200000 | 488.23 |
1701993600000 | 491.24 |
1702252800000 | 494.42 |
1702339200000 | 495.31 |
1702425600000 | 501.62 |
1702512000000 | 494.31 |
1702598400000 | 497.94 |
1702857600000 | 500.05 |
1702944000000 | 499.83 |
1703030400000 | 492.95 |
1703116800000 | 497.53 |
1703203200000 | 497.35 |
1703635200000 | 496.42 |
1703721600000 | 496.75 |
1703808000000 | 497.87 |
1704153600000 | 498.52 |
1704240000000 | 495.52 |
1704326400000 | 492.16 |
1704412800000 | 492.14 |
1704672000000 | 500.24 |
1704758400000 | 502.07 |
1704844800000 | 502.94 |
1704931200000 | 503.84 |
1705017600000 | 503.3 |
1705276800000 | 503.97 |
1705363200000 | 505.98 |
1705449600000 | 504.27 |
1705536000000 | 508.75 |
1705622400000 | 513.99 |
1705881600000 | 515.28 |
1705968000000 | 519.22 |
1706054400000 | 516.04 |
1706140800000 | 521.54 |
1706227200000 | 519.59 |
1706486400000 | 527.2 |
1706572800000 | 524.75 |
1706659200000 | 515.48 |
1706745600000 | 523.72 |
1706832000000 | 531.15 |
1707091200000 | 532.94 |
1707177600000 | 533.25 |
1707264000000 | 537.22 |
1707350400000 | 537.6 |
1707436800000 | 539.99 |
1707696000000 | 540.14 |
1707782400000 | 534.75 |
1707868800000 | 540.64 |
1707955200000 | 541.82 |
1708041600000 | 538.65 |
1708300800000 | 538.84 |
1708387200000 | 532.36 |
1708473600000 | 532.91 |
1708560000000 | 544.95 |
1708646400000 | 544.52 |
1708905600000 | 541.79 |
1708992000000 | 542.79 |
1709078400000 | 542.45 |
1709164800000 | 546.14 |
1709251200000 | 550.48 |
1709510400000 | 548.71 |
1709596800000 | 542.0599 |
1709683200000 | 543.37 |
1709769600000 | 548.28 |
1709856000000 | 542.59 |
1710115200000 | 543.1 |
1710201600000 | 550.16 |
1710288000000 | 547.57 |
1710374400000 | 548.17 |
1710460800000 | 544.28 |
1710720000000 | 547.38 |
1710806400000 | 551.65 |
1710892800000 | 557.28 |
1710979200000 | 559.1 |
1711065600000 | 560.32 |
1711324800000 | 557.4 |
1711411200000 | 556.45 |
1711497600000 | 561.17 |
1711584000000 | 562.61 |
1712016000000 | 558.25 |
1712102400000 | 556.23 |
1712188800000 | 547.16 |
1712275200000 | 555.92 |
1712534400000 | 553.86 |
1712620800000 | 554.39 |
1712707200000 | 554.13 |
1712793600000 | 561.05 |
1712880000000 | 556.52 |
1713139200000 | 549.59 |
1713225600000 | 548.34 |
1713312000000 | 544.35 |
1713398400000 | 541.9299 |
1713484800000 | 535.46 |
1713744000000 | 541.46 |
1713830400000 | 545.86 |
1713916800000 | 546.15 |
1714003200000 | 542.6 |
1714089600000 | 549.67 |
1714348800000 | 549.89 |
1714435200000 | 542.03 |
1714521600000 | 540.54 |
1714608000000 | 545.55 |
1714694400000 | 548.83 |
1714953600000 | 554.46 |
1715040000000 | 554.78 |
1715126400000 | 555.9299 |
1715212800000 | 557.12 |
1715299200000 | 558.82 |
1715558400000 | 556.59 |
1715644800000 | 558.38 |
1715731200000 | 563.82 |
1715817600000 | 561.86 |
1715904000000 | 561.98 |
1716163200000 | 563.48 |
1716249600000 | 564.9 |
1716336000000 | 564.91 |
1716422400000 | 561.7 |
1716508800000 | 564.69 |
1716768000000 | 564.1 |
1716854400000 | 563.22 |
1716940800000 | 562.03 |
1717027200000 | 557.04 |
1717113600000 | 559.84 |
1717372800000 | 559.97 |
1717459200000 | 560.41 |
1717545600000 | 568.41 |
1717632000000 | 567.67 |
1717718400000 | 570.54 |
1717977600000 | 576.42 |
1718064000000 | 578.67 |
1718150400000 | 577.69 |
1718236800000 | 583.24 |
1718323200000 | 587.87 |
1718582400000 | 590.98 |
1718668800000 | 591.3099 |
1718755200000 | 590.69 |
1718841600000 | 590.15 |
1718928000000 | 591.34 |
1719187200000 | 586.4299 |
1719273600000 | 590.61 |
1719360000000 | 592.73 |
1719446400000 | 591.8099 |
1719532800000 | 589.28 |
1719792000000 | 590.3 |
1719878400000 | 593.1799 |
1719964800000 | 593.27 |
1720051200000 | 593.11 |
1720137600000 | 595.48 |
1720396800000 | 595.87 |
1720483200000 | 597.24 |
1720569600000 | 602.98 |
1720656000000 | 594.5599 |
1720742400000 | 596.58 |
1721001600000 | 597.69 |
1721088000000 | 603.67 |
1721174400000 | 591.07 |
1721260800000 | 587.17 |
1721347200000 | 584.88 |
1721606400000 | 591.73 |
1721692800000 | 593 |
1721779200000 | 578.02 |
1721865600000 | 574.85 |
1721952000000 | 581.36 |
1722211200000 | 583.85 |
1722297600000 | 580.75 |
1722384000000 | 589.76 |
1722470400000 | 582.39 |
1722556800000 | 564.3 |
1722816000000 | 544.98 |
1722902400000 | 553.05 |
1722988800000 | 548.26 |
1723075200000 | 562.85 |
1723161600000 | 564.9299 |
1723420800000 | 564.54 |
1723507200000 | 573.5599 |
1723593600000 | 572 |
1723680000000 | 584.79 |
1723766400000 | 585.5 |
1724025600000 | 587.4 |
1724112000000 | 583.97 |
1724198400000 | 586.33 |
1724284800000 | 581.0599 |
1724371200000 | 584.87 |
1724630400000 | 582.6799 |
1724716800000 | 584.23 |
1724803200000 | 582.15 |
1724889600000 | 585.14 |
1724976000000 | 591.48 |
1725235200000 | 591.4299 |
1725321600000 | 579.95 |
1725408000000 | 576.45 |
1725494400000 | 575.75 |
1725580800000 | 563.85 |
1725840000000 | 574.77 |
1725926400000 | 579.26 |
1726012800000 | 586.8099 |
1726099200000 | 589.9 |
1726185600000 | 590.6 |
1726444800000 | 589.36 |
1726531200000 | 589.16 |
1726617600000 | 587.76 |
1726704000000 | 597.83 |
1726790400000 | 595.6799 |
1727049600000 | 597.91 |
1727136000000 | 598.6 |
1727222400000 | 596.7 |
1727308800000 | 599.71 |
1727395200000 | 597.54 |
1727654400000 | 600.79 |
1727740800000 | 598.78 |
1727827200000 | 601.19 |
1727913600000 | 600.99 |
1728000000000 | 609.1799 |
1728259200000 | 603.19 |
1728345600000 | 609.94 |
1728432000000 | 616.1 |
1728518400000 | 616.44 |
1728604800000 | 618.9299 |
1728864000000 | 625.32 |
1728950400000 | 621.26 |
1729036800000 | 625.37 |
1729123200000 | 628.54 |
1729209600000 | 629.6 |
1729468800000 | 629.61 |
1729555200000 | 630.57 |
1729641600000 | 626.38 |
1729728000000 | 626.8 |
1729814400000 | 624.6799 |
1730073600000 | 627.36 |
1730160000000 | 629.97 |
1730246400000 | 623.66 |
1730332800000 | 611.59 |
STOXX North America 600 ESG-X | STOXX North America 600 | |
---|---|---|
2017 | 7.014604833498 | 7.0653651387699 |
2018 | 0.017894135539564 | -0.47354967802439 |
2019 | 35.76281748028 | 34.733238087111 |
2020 | 13.272176466891 | 11.14075644858 |
2021 | 36.601172160181 | 36.175301128875 |
2022 | -15.089504505082 | -14.092260694715 |
2023 | 24.096681699646 | 22.437412415879 |
2024 | 28.098547879224 | 28.151749786383 |
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.