Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 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 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 USA 900 ESG-X | 49,551.4 | 47,599.6 | 59.6 | 16.4 | 3,434.8 | 3.7 | 7.2 | 0.0 | 3.1 |
STOXX USA 900 | 54,182.1 | 52,150.6 | 57.9 | 16.4 | 3,434.8 | 2.5 | 6.6 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 37.3 |
---|---|
Health Care | 11.9 |
Industrial Goods and Services | 10.1 |
Retail | 7.8 |
Financial Services | 3.9 |
Banks | 3.3 |
Real Estate | 2.6 |
Travel and Leisure | 2.5 |
Insurance | 2.4 |
Telecommunications | 2.3 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 900 ESG-X | -0.9 | 20.6 | 39.4 | 25.9 | 104.9 | N/A | N/A | 40.0 | 8.0 | 15.6 |
STOXX USA 900 | -0.7 | 20.7 | 38.6 | 25.8 | 100.2 | N/A | N/A | 39.2 | 8.0 | 15.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 900 ESG-X | N/A | N/A | 13.2 | 18.6 | 22.0 | N/A | N/A | 2.5 | 0.3 | 0.6 |
STOXX USA 900 | N/A | N/A | 12.6 | 18.1 | 21.7 | N/A | N/A | 2.5 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 900 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.1 | 1.0 | 1.0 | 0.9 | 0.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 ESG-X | 1.1 | 1.1 | 1.0 | 1.0 | 1.0 | -1.8 | 0.0 | 0.7 | 0.1 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 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 USA 900 ESG-X | 29.7 | 24.6 | 27.2 | 27.2 | 5.6 | 1.8 | 3.0 | 25.1 |
STOXX USA 900 | 28.3 | 24.0 | 25.8 | 25.8 | 5.1 | 1.9 | 2.9 | 25.5 |
Performance and annual returns
STOXX USA 900 ESG-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.66 |
1332288000000 | 99.52 |
1332374400000 | 98.77 |
1332460800000 | 99.11 |
1332720000000 | 100.49 |
1332806400000 | 100.19 |
1332892800000 | 99.72 |
1332979200000 | 99.54 |
1333065600000 | 99.87 |
1333324800000 | 100.62 |
1333411200000 | 100.32 |
1333497600000 | 99.21 |
1333584000000 | 99.21 |
1334016000000 | 96.29 |
1334102400000 | 97.1 |
1334188800000 | 98.49 |
1334275200000 | 97.26 |
1334534400000 | 97.16 |
1334620800000 | 98.66 |
1334707200000 | 98.27 |
1334793600000 | 97.73 |
1334880000000 | 97.81 |
1335139200000 | 96.97 |
1335225600000 | 97.31 |
1335312000000 | 98.78 |
1335398400000 | 99.42 |
1335484800000 | 99.66 |
1335744000000 | 99.21 |
1335830400000 | 99.76 |
1335916800000 | 99.58 |
1336003200000 | 98.71 |
1336089600000 | 97.07 |
1336348800000 | 97.12 |
1336435200000 | 96.7 |
1336521600000 | 96.12 |
1336608000000 | 96.34 |
1336694400000 | 96.08 |
1336953600000 | 94.95 |
1337040000000 | 94.44 |
1337126400000 | 93.99 |
1337212800000 | 92.35 |
1337299200000 | 91.57 |
1337558400000 | 93.19 |
1337644800000 | 93.26 |
1337731200000 | 93.46 |
1337817600000 | 93.58 |
1337904000000 | 93.4 |
1338163200000 | 93.4 |
1338249600000 | 94.51 |
1338336000000 | 93.1 |
1338422400000 | 92.84 |
1338508800000 | 90.38 |
1338768000000 | 90.32 |
1338854400000 | 90.98 |
1338940800000 | 93.12 |
1339027200000 | 93.01 |
1339113600000 | 93.75 |
1339372800000 | 92.44 |
1339459200000 | 93.53 |
1339545600000 | 92.81 |
1339632000000 | 93.76 |
1339718400000 | 94.72 |
1339977600000 | 94.94 |
1340064000000 | 95.94 |
1340150400000 | 95.8 |
1340236800000 | 93.6 |
1340323200000 | 94.33 |
1340582400000 | 92.74 |
1340668800000 | 93.2 |
1340755200000 | 93.99 |
1340841600000 | 93.77 |
1340928000000 | 96.21 |
1341187200000 | 96.45 |
1341273600000 | 97.13 |
1341360000000 | 97.13 |
1341446400000 | 96.72 |
1341532800000 | 95.77 |
1341792000000 | 95.57 |
1341878400000 | 94.7 |
1341964800000 | 94.64 |
1342051200000 | 94.18 |
1342137600000 | 95.75 |
1342396800000 | 95.49 |
1342483200000 | 96.22 |
1342569600000 | 96.91 |
1342656000000 | 97.19 |
1342742400000 | 96.16 |
1343001600000 | 95.25 |
1343088000000 | 94.35 |
1343174400000 | 94.36 |
1343260800000 | 95.9 |
1343347200000 | 97.82 |
1343606400000 | 97.7 |
1343692800000 | 97.26 |
1343779200000 | 96.93 |
1343865600000 | 96.22 |
1343952000000 | 98.1 |
1344211200000 | 98.4 |
1344297600000 | 99.03 |
1344384000000 | 99.09 |
1344470400000 | 99.21 |
1344556800000 | 99.4 |
1344816000000 | 99.29 |
1344902400000 | 99.27 |
1344988800000 | 99.49 |
1345075200000 | 100.3 |
1345161600000 | 100.53 |
1345420800000 | 100.49 |
1345507200000 | 100.23 |
1345593600000 | 100.26 |
1345680000000 | 99.51 |
1345766400000 | 100.13 |
1346025600000 | 100.07 |
1346112000000 | 100 |
1346198400000 | 100.13 |
1346284800000 | 99.37 |
1346371200000 | 99.91 |
1346630400000 | 99.91 |
1346716800000 | 99.88 |
1346803200000 | 99.81 |
1346889600000 | 101.88 |
1346976000000 | 102.36 |
1347235200000 | 101.73 |
1347321600000 | 102.05 |
1347408000000 | 102.37 |
1347494400000 | 103.94 |
1347580800000 | 104.51 |
1347840000000 | 104.09 |
1347926400000 | 103.91 |
1348012800000 | 104.04 |
1348099200000 | 103.88 |
1348185600000 | 103.89 |
1348444800000 | 103.61 |
1348531200000 | 102.46 |
1348617600000 | 101.83 |
1348704000000 | 102.91 |
1348790400000 | 102.45 |
1349049600000 | 102.66 |
1349136000000 | 102.76 |
1349222400000 | 103.18 |
1349308800000 | 103.92 |
1349395200000 | 103.89 |
1349654400000 | 103.51 |
1349740800000 | 102.45 |
1349827200000 | 101.89 |
1349913600000 | 101.96 |
1350000000000 | 101.6 |
1350259200000 | 102.4 |
1350345600000 | 103.48 |
1350432000000 | 103.9 |
1350518400000 | 103.71 |
1350604800000 | 101.94 |
1350864000000 | 101.95 |
1350950400000 | 100.59 |
1351036800000 | 100.27 |
1351123200000 | 100.53 |
1351209600000 | 100.43 |
1351468800000 | 100.43 |
1351555200000 | 100.43 |
1351641600000 | 100.54 |
1351728000000 | 101.81 |
1351814400000 | 100.86 |
1352073600000 | 101.14 |
1352160000000 | 101.95 |
1352246400000 | 99.64 |
1352332800000 | 98.39 |
1352419200000 | 98.56 |
1352678400000 | 98.58 |
1352764800000 | 98.2 |
1352851200000 | 96.83 |
1352937600000 | 96.7 |
1353024000000 | 97.22 |
1353283200000 | 99.16 |
1353369600000 | 99.27 |
1353456000000 | 99.51 |
1353542400000 | 99.51 |
1353628800000 | 100.81 |
1353888000000 | 100.61 |
1353974400000 | 100.12 |
1354060800000 | 100.89 |
1354147200000 | 101.38 |
1354233600000 | 101.36 |
1354492800000 | 100.93 |
1354579200000 | 100.77 |
1354665600000 | 100.97 |
1354752000000 | 101.35 |
1354838400000 | 101.63 |
1355097600000 | 101.71 |
1355184000000 | 102.44 |
1355270400000 | 102.47 |
1355356800000 | 101.83 |
1355443200000 | 101.42 |
1355702400000 | 102.62 |
1355788800000 | 103.86 |
1355875200000 | 103.17 |
1355961600000 | 103.74 |
1356048000000 | 102.79 |
1356307200000 | 102.56 |
1356566400000 | 101.93 |
1356652800000 | 100.88 |
1356912000000 | 102.63 |
1357084800000 | 105.24 |
1357171200000 | 105.08 |
1357257600000 | 105.62 |
1357516800000 | 105.35 |
1357603200000 | 105.09 |
1357689600000 | 105.44 |
1357776000000 | 106.17 |
1357862400000 | 106.16 |
1358121600000 | 106.05 |
1358208000000 | 106.19 |
1358294400000 | 106.2 |
1358380800000 | 106.82 |
1358467200000 | 107.13 |
1358726400000 | 107.13 |
1358812800000 | 107.67 |
1358899200000 | 107.83 |
1358985600000 | 107.87 |
1359072000000 | 108.57 |
1359331200000 | 108.4 |
1359417600000 | 108.84 |
1359504000000 | 108.45 |
1359590400000 | 108.27 |
1359676800000 | 109.34 |
1359936000000 | 108.08 |
1360022400000 | 109.22 |
1360108800000 | 109.33 |
1360195200000 | 109.14 |
1360281600000 | 109.81 |
1360540800000 | 109.74 |
1360627200000 | 109.92 |
1360713600000 | 110.05 |
1360800000000 | 110.17 |
1360886400000 | 110.04 |
1361145600000 | 110.04 |
1361232000000 | 110.83 |
1361318400000 | 109.31 |
1361404800000 | 108.5 |
1361491200000 | 109.53 |
1361750400000 | 107.55 |
1361836800000 | 108.24 |
1361923200000 | 109.66 |
1362009600000 | 109.6 |
1362096000000 | 109.82 |
1362355200000 | 110.3 |
1362441600000 | 111.42 |
1362528000000 | 111.58 |
1362614400000 | 111.82 |
1362700800000 | 112.37 |
1362960000000 | 112.72 |
1363046400000 | 112.47 |
1363132800000 | 112.66 |
1363219200000 | 113.31 |
1363305600000 | 113.09 |
1363564800000 | 112.5 |
1363651200000 | 112.18 |
1363737600000 | 112.97 |
1363824000000 | 111.98 |
1363910400000 | 112.74 |
1364169600000 | 112.36 |
1364256000000 | 113.23 |
1364342400000 | 113.22 |
1364428800000 | 113.67 |
1364860800000 | 113.59 |
1364947200000 | 112.29 |
1365033600000 | 112.77 |
1365120000000 | 112.31 |
1365379200000 | 113.05 |
1365465600000 | 113.42 |
1365552000000 | 114.88 |
1365638400000 | 115.3 |
1365724800000 | 114.93 |
1365984000000 | 112.18 |
1366070400000 | 113.85 |
1366156800000 | 112.2 |
1366243200000 | 111.46 |
1366329600000 | 112.46 |
1366588800000 | 113.01 |
1366675200000 | 114.23 |
1366761600000 | 114.24 |
1366848000000 | 114.72 |
1366934400000 | 114.44 |
1367193600000 | 115.3 |
1367280000000 | 115.7 |
1367366400000 | 114.5 |
1367452800000 | 115.61 |
1367539200000 | 116.87 |
1367798400000 | 117.18 |
1367884800000 | 117.84 |
1367971200000 | 118.43 |
1368057600000 | 118.02 |
1368144000000 | 118.58 |
1368403200000 | 118.6 |
1368489600000 | 119.86 |
1368576000000 | 120.46 |
1368662400000 | 119.88 |
1368748800000 | 120.84 |
1369008000000 | 121.04 |
1369094400000 | 121.28 |
1369180800000 | 120.17 |
1369267200000 | 119.85 |
1369353600000 | 119.75 |
1369612800000 | 119.75 |
1369699200000 | 120.56 |
1369785600000 | 119.73 |
1369872000000 | 120.24 |
1369958400000 | 118.55 |
1370217600000 | 119.11 |
1370304000000 | 118.45 |
1370390400000 | 116.84 |
1370476800000 | 117.9 |
1370563200000 | 119.4 |
1370822400000 | 119.4 |
1370908800000 | 118.15 |
1370995200000 | 117.15 |
1371081600000 | 118.95 |
1371168000000 | 118.29 |
1371427200000 | 119.19 |
1371513600000 | 120.14 |
1371600000000 | 118.51 |
1371686400000 | 115.54 |
1371772800000 | 115.69 |
1372032000000 | 114.27 |
1372118400000 | 115.43 |
1372204800000 | 116.55 |
1372291200000 | 117.41 |
1372377600000 | 116.94 |
1372636800000 | 117.69 |
1372723200000 | 117.66 |
1372809600000 | 117.74 |
1372896000000 | 117.74 |
1372982400000 | 118.97 |
1373241600000 | 119.54 |
1373328000000 | 120.44 |
1373414400000 | 120.49 |
1373500800000 | 122.13 |
1373587200000 | 122.57 |
1373846400000 | 122.71 |
1373932800000 | 122.17 |
1374019200000 | 122.58 |
1374105600000 | 123.21 |
1374192000000 | 123.35 |
1374451200000 | 123.65 |
1374537600000 | 123.4 |
1374624000000 | 122.96 |
1374710400000 | 123.39 |
1374796800000 | 123.47 |
1375056000000 | 123.05 |
1375142400000 | 123.22 |
1375228800000 | 123.27 |
1375315200000 | 124.91 |
1375401600000 | 125.11 |
1375660800000 | 124.98 |
1375747200000 | 124.19 |
1375833600000 | 123.69 |
1375920000000 | 124.21 |
1376006400000 | 123.88 |
1376265600000 | 123.8 |
1376352000000 | 124.09 |
1376438400000 | 123.46 |
1376524800000 | 121.68 |
1376611200000 | 121.3 |
1376870400000 | 120.61 |
1376956800000 | 121.22 |
1377043200000 | 120.56 |
1377129600000 | 121.65 |
1377216000000 | 122.14 |
1377475200000 | 121.76 |
1377561600000 | 119.68 |
1377648000000 | 120.03 |
1377734400000 | 120.38 |
1377820800000 | 119.9 |
1378080000000 | 119.9 |
1378166400000 | 120.4 |
1378252800000 | 121.46 |
1378339200000 | 121.65 |
1378425600000 | 121.71 |
1378684800000 | 123.02 |
1378771200000 | 123.96 |
1378857600000 | 124.33 |
1378944000000 | 123.94 |
1379030400000 | 124.23 |
1379289600000 | 124.89 |
1379376000000 | 125.47 |
1379462400000 | 126.94 |
1379548800000 | 126.74 |
1379635200000 | 125.83 |
1379894400000 | 125.18 |
1379980800000 | 124.98 |
1380067200000 | 124.72 |
1380153600000 | 125.23 |
1380240000000 | 124.78 |
1380499200000 | 124.12 |
1380585600000 | 125.26 |
1380672000000 | 125.19 |
1380758400000 | 124.11 |
1380844800000 | 125.07 |
1381104000000 | 123.93 |
1381190400000 | 122.23 |
1381276800000 | 122.26 |
1381363200000 | 124.96 |
1381449600000 | 125.81 |
1381708800000 | 126.32 |
1381795200000 | 125.44 |
1381881600000 | 127.23 |
1381968000000 | 128.12 |
1382054400000 | 129.08 |
1382313600000 | 129.11 |
1382400000000 | 129.75 |
1382486400000 | 129 |
1382572800000 | 129.45 |
1382659200000 | 129.96 |
1382918400000 | 130.05 |
1383004800000 | 130.74 |
1383091200000 | 130.09 |
1383177600000 | 129.65 |
1383264000000 | 129.99 |
1383523200000 | 130.51 |
1383609600000 | 130.14 |
1383696000000 | 130.59 |
1383782400000 | 128.74 |
1383868800000 | 130.49 |
1384128000000 | 130.64 |
1384214400000 | 130.4 |
1384300800000 | 131.6 |
1384387200000 | 132.23 |
1384473600000 | 132.77 |
1384732800000 | 132.1 |
1384819200000 | 131.75 |
1384905600000 | 131.37 |
1384992000000 | 132.58 |
1385078400000 | 133.22 |
1385337600000 | 133.07 |
1385424000000 | 133.16 |
1385510400000 | 133.56 |
1385596800000 | 133.56 |
1385683200000 | 133.45 |
1385942400000 | 133.16 |
1386028800000 | 132.71 |
1386115200000 | 132.62 |
1386201600000 | 132.1 |
1386288000000 | 133.51 |
1386547200000 | 133.77 |
1386633600000 | 133.41 |
1386720000000 | 131.81 |
1386806400000 | 131.45 |
1386892800000 | 131.53 |
1387152000000 | 132.4 |
1387238400000 | 132.05 |
1387324800000 | 134.18 |
1387411200000 | 134.03 |
1387497600000 | 134.78 |
1387756800000 | 135.57 |
1387843200000 | 135.98 |
1388102400000 | 136.51 |
1388361600000 | 136.53 |
1388448000000 | 137.11 |
1388620800000 | 135.9 |
1388707200000 | 135.91 |
1388966400000 | 135.55 |
1389052800000 | 136.45 |
1389139200000 | 136.6 |
1389225600000 | 136.64 |
1389312000000 | 137.07 |
1389571200000 | 135.27 |
1389657600000 | 136.89 |
1389744000000 | 137.61 |
1389830400000 | 137.43 |
1389916800000 | 136.89 |
1390176000000 | 136.89 |
1390262400000 | 137.26 |
1390348800000 | 137.4 |
1390435200000 | 136.23 |
1390521600000 | 133.28 |
1390780800000 | 132.5 |
1390867200000 | 133.43 |
1390953600000 | 132.09 |
1391040000000 | 133.72 |
1391126400000 | 132.92 |
1391385600000 | 129.74 |
1391472000000 | 130.85 |
1391558400000 | 130.63 |
1391644800000 | 132.34 |
1391731200000 | 134.05 |
1391990400000 | 134.32 |
1392076800000 | 135.76 |
1392163200000 | 135.89 |
1392249600000 | 136.76 |
1392336000000 | 137.34 |
1392595200000 | 137.34 |
1392681600000 | 137.66 |
1392768000000 | 136.77 |
1392854400000 | 137.69 |
1392940800000 | 137.54 |
1393200000000 | 138.43 |
1393286400000 | 138.24 |
1393372800000 | 138.32 |
1393459200000 | 139.01 |
1393545600000 | 139.32 |
1393804800000 | 138.25 |
1393891200000 | 140.4 |
1393977600000 | 140.43 |
1394064000000 | 140.66 |
1394150400000 | 140.71 |
1394409600000 | 140.56 |
1394496000000 | 139.85 |
1394582400000 | 139.93 |
1394668800000 | 138.22 |
1394755200000 | 137.89 |
1395014400000 | 139.2 |
1395100800000 | 140.32 |
1395187200000 | 139.5 |
1395273600000 | 140.29 |
1395360000000 | 139.79 |
1395619200000 | 138.96 |
1395705600000 | 139.48 |
1395792000000 | 138.35 |
1395878400000 | 138.11 |
1395964800000 | 138.75 |
1396224000000 | 139.95 |
1396310400000 | 141.1 |
1396396800000 | 141.51 |
1396483200000 | 141.18 |
1396569600000 | 139.25 |
1396828800000 | 137.59 |
1396915200000 | 138.17 |
1397001600000 | 139.8 |
1397088000000 | 136.74 |
1397174400000 | 135.34 |
1397433600000 | 136.37 |
1397520000000 | 137.29 |
1397606400000 | 138.77 |
1397692800000 | 139.02 |
1398124800000 | 140.32 |
1398211200000 | 139.91 |
1398297600000 | 140.11 |
1398384000000 | 138.73 |
1398643200000 | 138.99 |
1398729600000 | 139.72 |
1398816000000 | 140.2 |
1398902400000 | 140.27 |
1398988800000 | 140.18 |
1399248000000 | 140.46 |
1399334400000 | 139.15 |
1399420800000 | 139.88 |
1399507200000 | 139.66 |
1399593600000 | 139.93 |
1399852800000 | 141.44 |
1399939200000 | 141.44 |
1400025600000 | 140.75 |
1400112000000 | 139.5 |
1400198400000 | 140.04 |
1400457600000 | 140.72 |
1400544000000 | 139.75 |
1400630400000 | 140.86 |
1400716800000 | 141.27 |
1400803200000 | 141.94 |
1401062400000 | 141.94 |
1401148800000 | 142.81 |
1401235200000 | 142.66 |
1401321600000 | 143.46 |
1401408000000 | 143.61 |
1401667200000 | 143.81 |
1401753600000 | 143.8 |
1401840000000 | 144.16 |
1401926400000 | 145.11 |
1402012800000 | 145.85 |
1402272000000 | 146.01 |
1402358400000 | 145.95 |
1402444800000 | 145.5 |
1402531200000 | 144.48 |
1402617600000 | 144.95 |
1402876800000 | 145.05 |
1402963200000 | 145.49 |
1403049600000 | 146.53 |
1403136000000 | 146.66 |
1403222400000 | 146.97 |
1403481600000 | 146.97 |
1403568000000 | 145.98 |
1403654400000 | 146.78 |
1403740800000 | 146.67 |
1403827200000 | 147.03 |
1404086400000 | 147.08 |
1404172800000 | 148.17 |
1404259200000 | 148.2 |
1404345600000 | 148.98 |
1404432000000 | 148.98 |
1404691200000 | 148.24 |
1404777600000 | 147.13 |
1404864000000 | 147.81 |
1404950400000 | 147.18 |
1405036800000 | 147.38 |
1405296000000 | 148.12 |
1405382400000 | 147.84 |
1405468800000 | 148.45 |
1405555200000 | 146.68 |
1405641600000 | 148.18 |
1405900800000 | 147.81 |
1405987200000 | 148.59 |
1406073600000 | 148.9 |
1406160000000 | 148.98 |
1406246400000 | 148.28 |
1406505600000 | 148.26 |
1406592000000 | 147.63 |
1406678400000 | 147.8 |
1406764800000 | 144.84 |
1406851200000 | 144.44 |
1407110400000 | 145.49 |
1407196800000 | 144.18 |
1407283200000 | 144.17 |
1407369600000 | 143.37 |
1407456000000 | 144.95 |
1407715200000 | 145.44 |
1407801600000 | 145.16 |
1407888000000 | 146.22 |
1407974400000 | 146.86 |
1408060800000 | 146.92 |
1408320000000 | 148.25 |
1408406400000 | 148.99 |
1408492800000 | 149.37 |
1408579200000 | 149.77 |
1408665600000 | 149.57 |
1408924800000 | 150.29 |
1409011200000 | 150.53 |
1409097600000 | 150.54 |
1409184000000 | 150.29 |
1409270400000 | 150.84 |
1409529600000 | 150.84 |
1409616000000 | 150.86 |
1409702400000 | 150.7 |
1409788800000 | 150.44 |
1409875200000 | 151.16 |
1410134400000 | 150.77 |
1410220800000 | 149.75 |
1410307200000 | 150.35 |
1410393600000 | 150.58 |
1410480000000 | 149.67 |
1410739200000 | 149.33 |
1410825600000 | 150.43 |
1410912000000 | 150.62 |
1410998400000 | 151.38 |
1411084800000 | 151.15 |
1411344000000 | 149.8 |
1411430400000 | 148.97 |
1411516800000 | 150.16 |
1411603200000 | 147.72 |
1411689600000 | 149.02 |
1411948800000 | 148.64 |
1412035200000 | 148.11 |
1412121600000 | 146.08 |
1412208000000 | 146.16 |
1412294400000 | 147.82 |
1412553600000 | 147.54 |
1412640000000 | 145.28 |
1412726400000 | 147.77 |
1412812800000 | 144.67 |
1412899200000 | 142.75 |
1413158400000 | 140.25 |
1413244800000 | 140.56 |
1413331200000 | 139.63 |
1413417600000 | 139.85 |
1413504000000 | 141.65 |
1413763200000 | 143 |
1413849600000 | 145.97 |
1413936000000 | 144.79 |
1414022400000 | 146.62 |
1414108800000 | 147.69 |
1414368000000 | 147.43 |
1414454400000 | 149.29 |
1414540800000 | 149.04 |
1414627200000 | 149.97 |
1414713600000 | 151.82 |
1414972800000 | 151.85 |
1415059200000 | 151.31 |
1415145600000 | 152.09 |
1415232000000 | 152.92 |
1415318400000 | 152.96 |
1415577600000 | 153.47 |
1415664000000 | 153.59 |
1415750400000 | 153.62 |
1415836800000 | 153.63 |
1415923200000 | 153.73 |
1416182400000 | 153.79 |
1416268800000 | 154.67 |
1416355200000 | 154.36 |
1416441600000 | 154.76 |
1416528000000 | 155.56 |
1416787200000 | 156.11 |
1416873600000 | 155.96 |
1416960000000 | 156.44 |
1417046400000 | 156.44 |
1417132800000 | 155.99 |
1417392000000 | 154.71 |
1417478400000 | 155.65 |
1417564800000 | 156.4 |
1417651200000 | 156.23 |
1417737600000 | 156.58 |
1417996800000 | 155.4 |
1418083200000 | 155.38 |
1418169600000 | 152.81 |
1418256000000 | 153.55 |
1418342400000 | 151.14 |
1418601600000 | 150.19 |
1418688000000 | 148.86 |
1418774400000 | 151.97 |
1418860800000 | 155.57 |
1418947200000 | 156.33 |
1419206400000 | 156.9 |
1419292800000 | 157.11 |
1419379200000 | 157.11 |
1419811200000 | 157.83 |
1419897600000 | 157.11 |
1419984000000 | 155.57 |
1420156800000 | 155.55 |
1420416000000 | 152.75 |
1420502400000 | 151.28 |
1420588800000 | 153.11 |
1420675200000 | 155.85 |
1420761600000 | 154.57 |
1421020800000 | 153.32 |
1421107200000 | 152.97 |
1421193600000 | 152.04 |
1421280000000 | 150.48 |
1421366400000 | 152.55 |
1421625600000 | 152.55 |
1421712000000 | 152.74 |
1421798400000 | 153.49 |
1421884800000 | 155.93 |
1421971200000 | 155.13 |
1422230400000 | 155.7 |
1422316800000 | 153.7 |
1422403200000 | 151.62 |
1422489600000 | 153.06 |
1422576000000 | 151.08 |
1422835200000 | 152.94 |
1422921600000 | 155.22 |
1423008000000 | 154.67 |
1423094400000 | 156.35 |
1423180800000 | 155.94 |
1423440000000 | 155.27 |
1423526400000 | 156.9 |
1423612800000 | 157.01 |
1423699200000 | 158.64 |
1423785600000 | 159.43 |
1424044800000 | 159.43 |
1424131200000 | 159.7 |
1424217600000 | 159.7 |
1424304000000 | 159.65 |
1424390400000 | 160.68 |
1424649600000 | 160.66 |
1424736000000 | 160.99 |
1424822400000 | 160.99 |
1424908800000 | 160.78 |
1424995200000 | 160.24 |
1425254400000 | 161.34 |
1425340800000 | 160.61 |
1425427200000 | 159.95 |
1425513600000 | 160.18 |
1425600000000 | 157.99 |
1425859200000 | 158.58 |
1425945600000 | 155.93 |
1426032000000 | 155.85 |
1426118400000 | 157.85 |
1426204800000 | 156.99 |
1426464000000 | 159.03 |
1426550400000 | 158.65 |
1426636800000 | 160.5 |
1426723200000 | 159.85 |
1426809600000 | 161.24 |
1427068800000 | 160.9 |
1427155200000 | 159.98 |
1427241600000 | 157.57 |
1427328000000 | 157.23 |
1427414400000 | 157.73 |
1427673600000 | 159.66 |
1427760000000 | 158.37 |
1427846400000 | 157.75 |
1427932800000 | 158.31 |
1428364800000 | 158.94 |
1428451200000 | 159.54 |
1428537600000 | 160.24 |
1428624000000 | 161.07 |
1428883200000 | 160.4 |
1428969600000 | 160.6 |
1429056000000 | 161.46 |
1429142400000 | 161.29 |
1429228800000 | 159.43 |
1429488000000 | 160.85 |
1429574400000 | 160.75 |
1429660800000 | 161.55 |
1429747200000 | 161.98 |
1429833600000 | 162.26 |
1430092800000 | 161.57 |
1430179200000 | 161.9 |
1430265600000 | 161.29 |
1430352000000 | 159.59 |
1430438400000 | 161.33 |
1430697600000 | 161.8 |
1430784000000 | 159.86 |
1430870400000 | 159.26 |
1430956800000 | 159.93 |
1431043200000 | 162 |
1431302400000 | 161.31 |
1431388800000 | 160.86 |
1431475200000 | 160.89 |
1431561600000 | 162.58 |
1431648000000 | 162.73 |
1431907200000 | 163.38 |
1431993600000 | 163.34 |
1432080000000 | 163.22 |
1432166400000 | 163.64 |
1432252800000 | 163.36 |
1432512000000 | 163.36 |
1432598400000 | 161.69 |
1432684800000 | 163.19 |
1432771200000 | 162.98 |
1432857600000 | 162.01 |
1433116800000 | 162.36 |
1433203200000 | 162.24 |
1433289600000 | 162.73 |
1433376000000 | 161.34 |
1433462400000 | 161.32 |
1433721600000 | 160.25 |
1433808000000 | 160.28 |
1433894400000 | 162.2 |
1433980800000 | 162.61 |
1434067200000 | 161.53 |
1434326400000 | 160.78 |
1434412800000 | 161.7 |
1434499200000 | 161.99 |
1434585600000 | 163.56 |
1434672000000 | 162.77 |
1434931200000 | 163.77 |
1435017600000 | 163.98 |
1435104000000 | 162.69 |
1435190400000 | 162.25 |
1435276800000 | 162.16 |
1435536000000 | 158.73 |
1435622400000 | 159.26 |
1435708800000 | 160.36 |
1435795200000 | 160.25 |
1435881600000 | 160.25 |
1436140800000 | 159.6 |
1436227200000 | 160.43 |
1436313600000 | 157.72 |
1436400000000 | 158.12 |
1436486400000 | 160.08 |
1436745600000 | 161.86 |
1436832000000 | 162.62 |
1436918400000 | 162.41 |
1437004800000 | 163.57 |
1437091200000 | 163.51 |
1437350400000 | 163.61 |
1437436800000 | 162.87 |
1437523200000 | 162.52 |
1437609600000 | 161.69 |
1437696000000 | 160.02 |
1437955200000 | 158.93 |
1438041600000 | 160.85 |
1438128000000 | 162.08 |
1438214400000 | 162.12 |
1438300800000 | 161.85 |
1438560000000 | 161.37 |
1438646400000 | 161.05 |
1438732800000 | 161.6 |
1438819200000 | 160.2 |
1438905600000 | 159.77 |
1439164800000 | 161.9 |
1439251200000 | 160.26 |
1439337600000 | 160.38 |
1439424000000 | 160.25 |
1439510400000 | 160.9 |
1439769600000 | 161.92 |
1439856000000 | 161.55 |
1439942400000 | 160.15 |
1440028800000 | 156.58 |
1440115200000 | 151.73 |
1440374400000 | 145.73 |
1440460800000 | 143.89 |
1440547200000 | 149.36 |
1440633600000 | 153.03 |
1440720000000 | 153.25 |
1440979200000 | 152 |
1441065600000 | 147.55 |
1441152000000 | 150.29 |
1441238400000 | 150.48 |
1441324800000 | 148.3 |
1441584000000 | 148.3 |
1441670400000 | 152.02 |
1441756800000 | 149.95 |
1441843200000 | 150.75 |
1441929600000 | 151.47 |
1442188800000 | 150.83 |
1442275200000 | 152.73 |
1442361600000 | 154.09 |
1442448000000 | 153.73 |
1442534400000 | 151.27 |
1442793600000 | 151.85 |
1442880000000 | 149.94 |
1442966400000 | 149.63 |
1443052800000 | 148.97 |
1443139200000 | 148.78 |
1443398400000 | 144.68 |
1443484800000 | 144.78 |
1443571200000 | 147.54 |
1443657600000 | 147.9 |
1443744000000 | 150.08 |
1444003200000 | 152.78 |
1444089600000 | 152.09 |
1444176000000 | 153.44 |
1444262400000 | 154.72 |
1444348800000 | 154.89 |
1444608000000 | 154.98 |
1444694400000 | 153.85 |
1444780800000 | 153.2 |
1444867200000 | 155.5 |
1444953600000 | 156.19 |
1445212800000 | 156.24 |
1445299200000 | 156.01 |
1445385600000 | 154.95 |
1445472000000 | 157.28 |
1445558400000 | 159.03 |
1445817600000 | 158.76 |
1445904000000 | 158.35 |
1445990400000 | 160.39 |
1446076800000 | 160.27 |
1446163200000 | 159.57 |
1446422400000 | 161.56 |
1446508800000 | 162 |
1446595200000 | 161.51 |
1446681600000 | 161.38 |
1446768000000 | 161.45 |
1447027200000 | 159.9 |
1447113600000 | 160.19 |
1447200000000 | 159.55 |
1447286400000 | 157.29 |
1447372800000 | 155.58 |
1447632000000 | 157.75 |
1447718400000 | 157.6 |
1447804800000 | 160.16 |
1447891200000 | 159.91 |
1447977600000 | 160.56 |
1448236800000 | 160.45 |
1448323200000 | 160.72 |
1448409600000 | 160.8 |
1448496000000 | 160.8 |
1448582400000 | 160.98 |
1448841600000 | 160.2 |
1448928000000 | 161.85 |
1449014400000 | 160.14 |
1449100800000 | 157.73 |
1449187200000 | 160.82 |
1449446400000 | 159.57 |
1449532800000 | 158.6 |
1449619200000 | 157.33 |
1449705600000 | 157.75 |
1449792000000 | 154.65 |
1450051200000 | 155.14 |
1450137600000 | 156.85 |
1450224000000 | 159.09 |
1450310400000 | 156.72 |
1450396800000 | 154.04 |
1450656000000 | 155.22 |
1450742400000 | 156.53 |
1450828800000 | 158.49 |
1450915200000 | 158.31 |
1451260800000 | 157.95 |
1451347200000 | 159.64 |
1451433600000 | 158.46 |
1451520000000 | 157.05 |
1451865600000 | 154.64 |
1451952000000 | 154.83 |
1452038400000 | 152.71 |
1452124800000 | 148.96 |
1452211200000 | 147.28 |
1452470400000 | 147.24 |
1452556800000 | 148.36 |
1452643200000 | 144.47 |
1452729600000 | 146.8 |
1452816000000 | 143.62 |
1453075200000 | 143.62 |
1453161600000 | 143.46 |
1453248000000 | 141.99 |
1453334400000 | 142.64 |
1453420800000 | 145.7 |
1453680000000 | 143.27 |
1453766400000 | 145.4 |
1453852800000 | 143.77 |
1453939200000 | 144.24 |
1454025600000 | 147.9 |
1454284800000 | 147.86 |
1454371200000 | 144.89 |
1454457600000 | 145.7 |
1454544000000 | 146.1 |
1454630400000 | 143.02 |
1454889600000 | 140.56 |
1454976000000 | 140.47 |
1455062400000 | 140.62 |
1455148800000 | 138.92 |
1455235200000 | 141.81 |
1455494400000 | 141.81 |
1455580800000 | 144.41 |
1455667200000 | 146.89 |
1455753600000 | 146.17 |
1455840000000 | 146.22 |
1456099200000 | 148.38 |
1456185600000 | 146.52 |
1456272000000 | 147.24 |
1456358400000 | 148.99 |
1456444800000 | 148.99 |
1456704000000 | 147.75 |
1456790400000 | 151.4 |
1456876800000 | 152.13 |
1456963200000 | 152.76 |
1457049600000 | 153.19 |
1457308800000 | 153.38 |
1457395200000 | 151.43 |
1457481600000 | 152.09 |
1457568000000 | 151.99 |
1457654400000 | 154.76 |
1457913600000 | 154.53 |
1458000000000 | 154.1 |
1458086400000 | 155.03 |
1458172800000 | 156.02 |
1458259200000 | 156.82 |
1458518400000 | 156.97 |
1458604800000 | 156.94 |
1458691200000 | 155.76 |
1458777600000 | 155.76 |
1459209600000 | 157.41 |
1459296000000 | 158.12 |
1459382400000 | 157.93 |
1459468800000 | 158.91 |
1459728000000 | 158.38 |
1459814400000 | 156.71 |
1459900800000 | 158.5 |
1459987200000 | 156.47 |
1460073600000 | 156.91 |
1460332800000 | 156.48 |
1460419200000 | 157.94 |
1460505600000 | 159.83 |
1460592000000 | 159.86 |
1460678400000 | 159.72 |
1460937600000 | 160.69 |
1461024000000 | 161.13 |
1461110400000 | 161.34 |
1461196800000 | 160.55 |
1461283200000 | 160.7 |
1461542400000 | 160.34 |
1461628800000 | 160.73 |
1461715200000 | 160.9 |
1461801600000 | 159.35 |
1461888000000 | 158.45 |
1462147200000 | 159.73 |
1462233600000 | 158.23 |
1462320000000 | 157.24 |
1462406400000 | 157.15 |
1462492800000 | 157.67 |
1462752000000 | 157.84 |
1462838400000 | 159.83 |
1462924800000 | 158.3 |
1463011200000 | 158.17 |
1463097600000 | 156.92 |
1463356800000 | 158.51 |
1463443200000 | 157.08 |
1463529600000 | 157.28 |
1463616000000 | 156.59 |
1463702400000 | 157.71 |
1463961600000 | 157.41 |
1464048000000 | 159.67 |
1464134400000 | 160.81 |
1464220800000 | 160.77 |
1464307200000 | 161.56 |
1464566400000 | 161.56 |
1464652800000 | 161.55 |
1464739200000 | 161.79 |
1464825600000 | 162.38 |
1464912000000 | 161.68 |
1465171200000 | 162.52 |
1465257600000 | 162.75 |
1465344000000 | 163.26 |
1465430400000 | 162.86 |
1465516800000 | 161.16 |
1465776000000 | 159.87 |
1465862400000 | 159.5 |
1465948800000 | 159.32 |
1466035200000 | 159.78 |
1466121600000 | 159.33 |
1466380800000 | 160.32 |
1466467200000 | 160.73 |
1466553600000 | 160.43 |
1466640000000 | 162.71 |
1466726400000 | 156.6 |
1466985600000 | 153.31 |
1467072000000 | 156.26 |
1467158400000 | 159.12 |
1467244800000 | 161.22 |
1467331200000 | 161.64 |
1467590400000 | 161.64 |
1467676800000 | 160.42 |
1467763200000 | 161.34 |
1467849600000 | 161.4 |
1467936000000 | 163.95 |
1468195200000 | 164.53 |
1468281600000 | 165.85 |
1468368000000 | 165.81 |
1468454400000 | 166.69 |
1468540800000 | 166.5 |
1468800000000 | 166.91 |
1468886400000 | 166.62 |
1468972800000 | 167.53 |
1469059200000 | 166.93 |
1469145600000 | 167.75 |
1469404800000 | 167.28 |
1469491200000 | 167.43 |
1469577600000 | 167.22 |
1469664000000 | 167.58 |
1469750400000 | 167.81 |
1470009600000 | 167.6 |
1470096000000 | 166.35 |
1470182400000 | 167.06 |
1470268800000 | 167.16 |
1470355200000 | 168.63 |
1470614400000 | 168.53 |
1470700800000 | 168.59 |
1470787200000 | 168.1 |
1470873600000 | 168.92 |
1470960000000 | 168.79 |
1471219200000 | 169.44 |
1471305600000 | 168.5 |
1471392000000 | 168.67 |
1471478400000 | 169.09 |
1471564800000 | 168.96 |
1471824000000 | 168.94 |
1471910400000 | 169.41 |
1471996800000 | 168.43 |
1472083200000 | 168.27 |
1472169600000 | 168.04 |
1472428800000 | 168.91 |
1472515200000 | 168.68 |
1472601600000 | 168.28 |
1472688000000 | 168.33 |
1472774400000 | 169.11 |
1473033600000 | 169.11 |
1473120000000 | 169.52 |
1473206400000 | 169.69 |
1473292800000 | 169.24 |
1473379200000 | 165.05 |
1473638400000 | 167.43 |
1473724800000 | 164.94 |
1473811200000 | 164.84 |
1473897600000 | 166.58 |
1473984000000 | 165.99 |
1474243200000 | 166.04 |
1474329600000 | 166.03 |
1474416000000 | 167.83 |
1474502400000 | 169 |
1474588800000 | 168.01 |
1474848000000 | 166.65 |
1474934400000 | 167.69 |
1475020800000 | 168.67 |
1475107200000 | 167.16 |
1475193600000 | 168.56 |
1475452800000 | 168 |
1475539200000 | 167.21 |
1475625600000 | 168 |
1475712000000 | 168.03 |
1475798400000 | 167.45 |
1476057600000 | 168.21 |
1476144000000 | 166.02 |
1476230400000 | 166.18 |
1476316800000 | 165.62 |
1476403200000 | 165.63 |
1476662400000 | 165.07 |
1476748800000 | 166.17 |
1476835200000 | 166.63 |
1476921600000 | 166.37 |
1477008000000 | 166.34 |
1477267200000 | 167.11 |
1477353600000 | 166.33 |
1477440000000 | 165.88 |
1477526400000 | 165.27 |
1477612800000 | 164.67 |
1477872000000 | 164.68 |
1477958400000 | 163.49 |
1478044800000 | 162.35 |
1478131200000 | 161.62 |
1478217600000 | 161.5 |
1478476800000 | 165.07 |
1478563200000 | 165.74 |
1478649600000 | 167.68 |
1478736000000 | 168.02 |
1478822400000 | 167.93 |
1479081600000 | 168.2 |
1479168000000 | 169.49 |
1479254400000 | 169.34 |
1479340800000 | 170.28 |
1479427200000 | 169.93 |
1479686400000 | 171.2 |
1479772800000 | 171.61 |
1479859200000 | 171.84 |
1479945600000 | 171.84 |
1480032000000 | 172.5 |
1480291200000 | 171.42 |
1480377600000 | 171.68 |
1480464000000 | 171.36 |
1480550400000 | 170.53 |
1480636800000 | 170.57 |
1480896000000 | 171.72 |
1480982400000 | 172.46 |
1481068800000 | 174.77 |
1481155200000 | 175.3 |
1481241600000 | 176.09 |
1481500800000 | 175.65 |
1481587200000 | 176.84 |
1481673600000 | 175.36 |
1481760000000 | 176.04 |
1481846400000 | 175.72 |
1482105600000 | 176.05 |
1482192000000 | 176.74 |
1482278400000 | 176.27 |
1482364800000 | 175.83 |
1482451200000 | 176.15 |
1482796800000 | 176.63 |
1482883200000 | 175.12 |
1482969600000 | 175.08 |
1483056000000 | 174.27 |
1483315200000 | 174.27 |
1483401600000 | 175.79 |
1483488000000 | 177.14 |
1483574400000 | 176.92 |
1483660800000 | 177.61 |
1483920000000 | 176.98 |
1484006400000 | 177.1 |
1484092800000 | 177.61 |
1484179200000 | 177.26 |
1484265600000 | 177.68 |
1484524800000 | 177.68 |
1484611200000 | 177.06 |
1484697600000 | 177.43 |
1484784000000 | 176.77 |
1484870400000 | 177.36 |
1485129600000 | 176.87 |
1485216000000 | 178.17 |
1485302400000 | 179.57 |
1485388800000 | 179.39 |
1485475200000 | 179.21 |
1485734400000 | 178.1 |
1485820800000 | 178.09 |
1485907200000 | 178.2 |
1485993600000 | 178.27 |
1486080000000 | 179.63 |
1486339200000 | 179.24 |
1486425600000 | 179.23 |
1486512000000 | 179.44 |
1486598400000 | 180.62 |
1486684800000 | 181.29 |
1486944000000 | 182.22 |
1487030400000 | 183 |
1487116800000 | 183.97 |
1487203200000 | 183.7 |
1487289600000 | 184 |
1487548800000 | 184 |
1487635200000 | 185.09 |
1487721600000 | 184.82 |
1487808000000 | 184.67 |
1487894400000 | 184.97 |
1488153600000 | 185.23 |
1488240000000 | 184.55 |
1488326400000 | 187.03 |
1488412800000 | 185.83 |
1488499200000 | 185.99 |
1488758400000 | 185.32 |
1488844800000 | 184.67 |
1488931200000 | 184.32 |
1489017600000 | 184.32 |
1489104000000 | 184.97 |
1489363200000 | 185.16 |
1489449600000 | 184.5 |
1489536000000 | 186.13 |
1489622400000 | 185.95 |
1489708800000 | 185.74 |
1489968000000 | 185.36 |
1490054400000 | 182.84 |
1490140800000 | 183.3 |
1490227200000 | 183.2 |
1490313600000 | 183.13 |
1490572800000 | 182.97 |
1490659200000 | 184.38 |
1490745600000 | 184.71 |
1490832000000 | 185.32 |
1490918400000 | 184.99 |
1491177600000 | 184.58 |
1491264000000 | 184.7 |
1491350400000 | 184.04 |
1491436800000 | 184.59 |
1491523200000 | 184.43 |
1491782400000 | 184.66 |
1491868800000 | 184.5 |
1491955200000 | 183.7 |
1492041600000 | 182.47 |
1492473600000 | 183.61 |
1492560000000 | 183.45 |
1492646400000 | 184.94 |
1492732800000 | 184.32 |
1492992000000 | 186.25 |
1493078400000 | 187.41 |
1493164800000 | 187.38 |
1493251200000 | 187.56 |
1493337600000 | 187.01 |
1493596800000 | 187.47 |
1493683200000 | 187.6 |
1493769600000 | 187.22 |
1493856000000 | 187.24 |
1493942400000 | 188.14 |
1494201600000 | 188.06 |
1494288000000 | 187.92 |
1494374400000 | 188.33 |
1494460800000 | 187.88 |
1494547200000 | 187.54 |
1494806400000 | 188.46 |
1494892800000 | 188.35 |
1494979200000 | 184.82 |
1495065600000 | 185.54 |
1495152000000 | 186.83 |
1495411200000 | 187.76 |
1495497600000 | 188.09 |
1495584000000 | 188.57 |
1495670400000 | 189.35 |
1495756800000 | 189.42 |
1496016000000 | 189.42 |
1496102400000 | 189.12 |
1496188800000 | 189.1 |
1496275200000 | 190.78 |
1496361600000 | 191.42 |
1496620800000 | 191.13 |
1496707200000 | 190.54 |
1496793600000 | 190.85 |
1496880000000 | 191 |
1496966400000 | 190.78 |
1497225600000 | 190.61 |
1497312000000 | 191.62 |
1497398400000 | 191.32 |
1497484800000 | 190.86 |
1497571200000 | 190.81 |
1497830400000 | 192.48 |
1497916800000 | 191.1 |
1498003200000 | 190.99 |
1498089600000 | 191.02 |
1498176000000 | 191.4 |
1498435200000 | 191.52 |
1498521600000 | 189.95 |
1498608000000 | 191.79 |
1498694400000 | 190.14 |
1498780800000 | 190.51 |
1499040000000 | 191 |
1499126400000 | 191 |
1499212800000 | 191.09 |
1499299200000 | 189.17 |
1499385600000 | 190.48 |
1499644800000 | 190.63 |
1499731200000 | 190.59 |
1499817600000 | 192.01 |
1499904000000 | 192.43 |
1499990400000 | 193.31 |
1500249600000 | 193.34 |
1500336000000 | 193.33 |
1500422400000 | 194.42 |
1500508800000 | 194.37 |
1500595200000 | 194.27 |
1500854400000 | 194.23 |
1500940800000 | 194.96 |
1501027200000 | 194.86 |
1501113600000 | 194.54 |
1501200000000 | 194.34 |
1501459200000 | 194.22 |
1501545600000 | 194.72 |
1501632000000 | 194.67 |
1501718400000 | 194.22 |
1501804800000 | 194.67 |
1502064000000 | 195 |
1502150400000 | 194.56 |
1502236800000 | 194.37 |
1502323200000 | 191.45 |
1502409600000 | 191.79 |
1502668800000 | 193.77 |
1502755200000 | 193.6 |
1502841600000 | 193.94 |
1502928000000 | 190.88 |
1503014400000 | 190.52 |
1503273600000 | 190.7 |
1503360000000 | 192.62 |
1503446400000 | 192.02 |
1503532800000 | 191.68 |
1503619200000 | 192.12 |
1503878400000 | 192.22 |
1503964800000 | 192.31 |
1504051200000 | 193.41 |
1504137600000 | 194.65 |
1504224000000 | 195.19 |
1504483200000 | 195.19 |
1504569600000 | 193.69 |
1504656000000 | 194.32 |
1504742400000 | 194.24 |
1504828800000 | 194.02 |
1505088000000 | 196.17 |
1505174400000 | 196.99 |
1505260800000 | 197.16 |
1505347200000 | 196.94 |
1505433600000 | 197.3 |
1505692800000 | 197.61 |
1505779200000 | 197.76 |
1505865600000 | 197.97 |
1505952000000 | 197.38 |
1506038400000 | 197.61 |
1506297600000 | 197.12 |
1506384000000 | 197.15 |
1506470400000 | 198.07 |
1506556800000 | 198.38 |
1506643200000 | 199.14 |
1506902400000 | 199.99 |
1506988800000 | 200.44 |
1507075200000 | 200.68 |
1507161600000 | 201.8 |
1507248000000 | 201.62 |
1507507200000 | 201.11 |
1507593600000 | 201.46 |
1507680000000 | 201.72 |
1507766400000 | 201.35 |
1507852800000 | 201.61 |
1508112000000 | 201.99 |
1508198400000 | 202.07 |
1508284800000 | 202.24 |
1508371200000 | 202.35 |
1508457600000 | 203.34 |
1508716800000 | 202.42 |
1508803200000 | 202.82 |
1508889600000 | 201.82 |
1508976000000 | 202.22 |
1509062400000 | 203.92 |
1509321600000 | 203.22 |
1509408000000 | 203.57 |
1509494400000 | 203.81 |
1509580800000 | 203.75 |
1509667200000 | 204.46 |
1509926400000 | 204.84 |
1510012800000 | 204.63 |
1510099200000 | 204.94 |
1510185600000 | 204.24 |
1510272000000 | 204.23 |
1510531200000 | 204.39 |
1510617600000 | 203.89 |
1510704000000 | 202.83 |
1510790400000 | 204.54 |
1510876800000 | 204.26 |
1511136000000 | 204.57 |
1511222400000 | 205.93 |
1511308800000 | 205.86 |
1511395200000 | 205.86 |
1511481600000 | 206.28 |
1511740800000 | 206.03 |
1511827200000 | 208.07 |
1511913600000 | 207.97 |
1512000000000 | 209.74 |
1512086400000 | 209.37 |
1512345600000 | 209.02 |
1512432000000 | 208.08 |
1512518400000 | 207.81 |
1512604800000 | 208.55 |
1512691200000 | 209.81 |
1512950400000 | 210.54 |
1513036800000 | 210.72 |
1513123200000 | 210.57 |
1513209600000 | 209.7 |
1513296000000 | 211.61 |
1513555200000 | 212.92 |
1513641600000 | 212.23 |
1513728000000 | 212.2 |
1513814400000 | 212.68 |
1513900800000 | 212.63 |
1514332800000 | 212.62 |
1514419200000 | 213.09 |
1514505600000 | 211.97 |
1514851200000 | 213.91 |
1514937600000 | 215.24 |
1515024000000 | 216.15 |
1515110400000 | 217.6 |
1515369600000 | 218.01 |
1515456000000 | 218.31 |
1515542400000 | 217.97 |
1515628800000 | 219.74 |
1515715200000 | 221.12 |
1515974400000 | 221.12 |
1516060800000 | 220.22 |
1516147200000 | 222.14 |
1516233600000 | 221.84 |
1516320000000 | 222.97 |
1516579200000 | 224.84 |
1516665600000 | 225.54 |
1516752000000 | 225.28 |
1516838400000 | 225.23 |
1516924800000 | 227.85 |
1517184000000 | 226.31 |
1517270400000 | 223.77 |
1517356800000 | 223.81 |
1517443200000 | 223.76 |
1517529600000 | 219.16 |
1517788800000 | 210.62 |
1517875200000 | 214.24 |
1517961600000 | 213.23 |
1518048000000 | 205.21 |
1518134400000 | 208.12 |
1518393600000 | 211.02 |
1518480000000 | 211.59 |
1518566400000 | 214.76 |
1518652800000 | 217.25 |
1518739200000 | 217.27 |
1518998400000 | 217.27 |
1519084800000 | 216.2 |
1519171200000 | 215.04 |
1519257600000 | 215.23 |
1519344000000 | 218.68 |
1519603200000 | 221.1 |
1519689600000 | 218.29 |
1519776000000 | 216.02 |
1519862400000 | 213.49 |
1519948800000 | 214.72 |
1520208000000 | 217.13 |
1520294400000 | 218.02 |
1520380800000 | 218.07 |
1520467200000 | 218.91 |
1520553600000 | 222.64 |
1520812800000 | 222.56 |
1520899200000 | 221.13 |
1520985600000 | 220.02 |
1521072000000 | 219.69 |
1521158400000 | 220.3 |
1521417600000 | 217.25 |
1521504000000 | 217.63 |
1521590400000 | 217.33 |
1521676800000 | 211.89 |
1521763200000 | 207.34 |
1522022400000 | 212.99 |
1522108800000 | 209.14 |
1522195200000 | 208.43 |
1522281600000 | 211.35 |
1522713600000 | 209.01 |
1522800000000 | 211.49 |
1522886400000 | 212.93 |
1522972800000 | 208.27 |
1523232000000 | 208.97 |
1523318400000 | 212.68 |
1523404800000 | 211.63 |
1523491200000 | 213.37 |
1523577600000 | 212.68 |
1523836800000 | 214.42 |
1523923200000 | 216.81 |
1524009600000 | 217.18 |
1524096000000 | 216.04 |
1524182400000 | 214.19 |
1524441600000 | 214.2 |
1524528000000 | 211.52 |
1524614400000 | 211.77 |
1524700800000 | 214.1 |
1524787200000 | 214.34 |
1525046400000 | 212.68 |
1525132800000 | 213.33 |
1525219200000 | 211.93 |
1525305600000 | 211.48 |
1525392000000 | 214.27 |
1525651200000 | 215.15 |
1525737600000 | 215.22 |
1525824000000 | 217.23 |
1525910400000 | 219.19 |
1525996800000 | 219.66 |
1526256000000 | 219.84 |
1526342400000 | 218.42 |
1526428800000 | 219.44 |
1526515200000 | 219.45 |
1526601600000 | 218.92 |
1526860800000 | 220.5 |
1526947200000 | 219.78 |
1527033600000 | 220.37 |
1527120000000 | 219.99 |
1527206400000 | 219.49 |
1527465600000 | 219.49 |
1527552000000 | 217.2 |
1527638400000 | 219.94 |
1527724800000 | 218.43 |
1527811200000 | 220.86 |
1528070400000 | 221.91 |
1528156800000 | 222.23 |
1528243200000 | 224.24 |
1528329600000 | 223.95 |
1528416000000 | 224.73 |
1528675200000 | 225.02 |
1528761600000 | 225.57 |
1528848000000 | 224.61 |
1528934400000 | 225.37 |
1529020800000 | 225.13 |
1529280000000 | 224.77 |
1529366400000 | 223.89 |
1529452800000 | 224.42 |
1529539200000 | 222.93 |
1529625600000 | 223.22 |
1529884800000 | 219.86 |
1529971200000 | 220.51 |
1530057600000 | 218.4 |
1530144000000 | 219.78 |
1530230400000 | 219.95 |
1530489600000 | 220.59 |
1530576000000 | 219.57 |
1530662400000 | 219.57 |
1530748800000 | 221.51 |
1530835200000 | 223.49 |
1531094400000 | 225.65 |
1531180800000 | 226.24 |
1531267200000 | 224.63 |
1531353600000 | 226.7 |
1531440000000 | 226.97 |
1531699200000 | 226.62 |
1531785600000 | 227.54 |
1531872000000 | 227.95 |
1531958400000 | 227.3 |
1532044800000 | 226.93 |
1532304000000 | 227.26 |
1532390400000 | 227.82 |
1532476800000 | 230.05 |
1532563200000 | 229.34 |
1532649600000 | 227.47 |
1532908800000 | 225.96 |
1532995200000 | 227.23 |
1533081600000 | 227.1 |
1533168000000 | 228.59 |
1533254400000 | 229.54 |
1533513600000 | 230.45 |
1533600000000 | 231.11 |
1533686400000 | 231.08 |
1533772800000 | 230.87 |
1533859200000 | 229.41 |
1534118400000 | 228.44 |
1534204800000 | 230.01 |
1534291200000 | 228.15 |
1534377600000 | 229.9 |
1534464000000 | 230.65 |
1534723200000 | 231.19 |
1534809600000 | 231.91 |
1534896000000 | 232 |
1534982400000 | 231.56 |
1535068800000 | 233.11 |
1535328000000 | 234.9 |
1535414400000 | 235.06 |
1535500800000 | 236.44 |
1535587200000 | 235.42 |
1535673600000 | 235.68 |
1535932800000 | 235.68 |
1536019200000 | 235.28 |
1536105600000 | 234.21 |
1536192000000 | 233.27 |
1536278400000 | 232.73 |
1536537600000 | 233.26 |
1536624000000 | 234.22 |
1536710400000 | 234.23 |
1536796800000 | 235.56 |
1536883200000 | 235.69 |
1537142400000 | 234.08 |
1537228800000 | 235.26 |
1537315200000 | 235.45 |
1537401600000 | 237.36 |
1537488000000 | 237.17 |
1537747200000 | 236.51 |
1537833600000 | 236.32 |
1537920000000 | 235.51 |
1538006400000 | 236.15 |
1538092800000 | 236.16 |
1538352000000 | 236.75 |
1538438400000 | 236.38 |
1538524800000 | 236.66 |
1538611200000 | 234.36 |
1538697600000 | 232.85 |
1538956800000 | 232.44 |
1539043200000 | 232.1 |
1539129600000 | 224.32 |
1539216000000 | 219.87 |
1539302400000 | 223.16 |
1539561600000 | 221.76 |
1539648000000 | 226.76 |
1539734400000 | 226.59 |
1539820800000 | 223.18 |
1539907200000 | 222.78 |
1540166400000 | 221.92 |
1540252800000 | 220.66 |
1540339200000 | 213.41 |
1540425600000 | 217.61 |
1540512000000 | 213.83 |
1540771200000 | 212.46 |
1540857600000 | 215.79 |
1540944000000 | 218.43 |
1541030400000 | 221.1 |
1541116800000 | 219.7 |
1541376000000 | 220.58 |
1541462400000 | 221.87 |
1541548800000 | 226.75 |
1541635200000 | 226.15 |
1541721600000 | 223.89 |
1541980800000 | 219.36 |
1542067200000 | 219.14 |
1542153600000 | 217.47 |
1542240000000 | 220.06 |
1542326400000 | 220.56 |
1542585600000 | 216.46 |
1542672000000 | 212.48 |
1542758400000 | 213.64 |
1542844800000 | 213.64 |
1542931200000 | 212.38 |
1543190400000 | 215.93 |
1543276800000 | 216.34 |
1543363200000 | 221.46 |
1543449600000 | 220.92 |
1543536000000 | 222.85 |
1543795200000 | 225.39 |
1543881600000 | 217.98 |
1543968000000 | 217.98 |
1544054400000 | 217.91 |
1544140800000 | 212.49 |
1544400000000 | 212.76 |
1544486400000 | 212.62 |
1544572800000 | 213.89 |
1544659200000 | 213.63 |
1544745600000 | 209.88 |
1545004800000 | 205.31 |
1545091200000 | 205.41 |
1545177600000 | 202.24 |
1545264000000 | 198.86 |
1545350400000 | 194.6 |
1545609600000 | 189.45 |
1545868800000 | 200.79 |
1545955200000 | 200.57 |
1546214400000 | 202.39 |
1546387200000 | 202.58 |
1546473600000 | 197.75 |
1546560000000 | 204.73 |
1546819200000 | 206.64 |
1546905600000 | 208.78 |
1546992000000 | 209.88 |
1547078400000 | 210.8 |
1547164800000 | 210.83 |
1547424000000 | 209.74 |
1547510400000 | 212.03 |
1547596800000 | 212.66 |
1547683200000 | 214.27 |
1547769600000 | 217.02 |
1548028800000 | 217.02 |
1548115200000 | 213.95 |
1548201600000 | 214.25 |
1548288000000 | 214.82 |
1548374400000 | 216.81 |
1548633600000 | 215.11 |
1548720000000 | 214.59 |
1548806400000 | 217.9 |
1548892800000 | 219.89 |
1548979200000 | 220.24 |
1549238400000 | 221.76 |
1549324800000 | 222.83 |
1549411200000 | 222.41 |
1549497600000 | 220.46 |
1549584000000 | 220.67 |
1549843200000 | 220.94 |
1549929600000 | 223.69 |
1550016000000 | 224.43 |
1550102400000 | 224.01 |
1550188800000 | 226.46 |
1550448000000 | 226.46 |
1550534400000 | 226.83 |
1550620800000 | 227.07 |
1550707200000 | 226.3 |
1550793600000 | 227.95 |
1551052800000 | 228.28 |
1551139200000 | 228.05 |
1551225600000 | 228.08 |
1551312000000 | 227.31 |
1551398400000 | 228.9 |
1551657600000 | 227.86 |
1551744000000 | 227.52 |
1551830400000 | 225.8 |
1551916800000 | 223.96 |
1552003200000 | 223.45 |
1552262400000 | 226.99 |
1552348800000 | 227.79 |
1552435200000 | 229.41 |
1552521600000 | 229.39 |
1552608000000 | 230.43 |
1552867200000 | 231.35 |
1552953600000 | 231.31 |
1553040000000 | 230.51 |
1553126400000 | 233.25 |
1553212800000 | 228.51 |
1553472000000 | 228.35 |
1553558400000 | 230.07 |
1553644800000 | 228.99 |
1553731200000 | 230.05 |
1553817600000 | 231.63 |
1554076800000 | 234.38 |
1554163200000 | 234.45 |
1554249600000 | 235.26 |
1554336000000 | 235.56 |
1554422400000 | 236.78 |
1554681600000 | 237.16 |
1554768000000 | 235.72 |
1554854400000 | 236.9 |
1554940800000 | 236.82 |
1555027200000 | 238.34 |
1555286400000 | 238.19 |
1555372800000 | 238.13 |
1555459200000 | 237.38 |
1555545600000 | 237.78 |
1555977600000 | 240.2 |
1556064000000 | 239.8 |
1556150400000 | 239.62 |
1556236800000 | 240.77 |
1556496000000 | 241.02 |
1556582400000 | 241.36 |
1556668800000 | 239.46 |
1556755200000 | 239.14 |
1556841600000 | 241.6 |
1557100800000 | 240.67 |
1557187200000 | 236.61 |
1557273600000 | 236.27 |
1557360000000 | 235.65 |
1557446400000 | 236.5 |
1557705600000 | 230.43 |
1557792000000 | 232.67 |
1557878400000 | 234.12 |
1557964800000 | 236.31 |
1558051200000 | 234.73 |
1558310400000 | 232.99 |
1558396800000 | 235.16 |
1558483200000 | 234.39 |
1558569600000 | 231.31 |
1558656000000 | 231.78 |
1558915200000 | 231.78 |
1559001600000 | 229.99 |
1559088000000 | 228.54 |
1559174400000 | 229.08 |
1559260800000 | 226.16 |
1559520000000 | 225.42 |
1559606400000 | 230.56 |
1559692800000 | 232.51 |
1559779200000 | 233.92 |
1559865600000 | 236.42 |
1560124800000 | 237.74 |
1560211200000 | 237.71 |
1560297600000 | 237.23 |
1560384000000 | 238.32 |
1560470400000 | 237.8 |
1560729600000 | 238.1 |
1560816000000 | 240.39 |
1560902400000 | 241.31 |
1560988800000 | 243.48 |
1561075200000 | 243.01 |
1561334400000 | 242.34 |
1561420800000 | 239.8 |
1561507200000 | 239.65 |
1561593600000 | 240.98 |
1561680000000 | 242.53 |
1561939200000 | 244.57 |
1562025600000 | 245.14 |
1562112000000 | 247.14 |
1562198400000 | 247.14 |
1562284800000 | 246.8 |
1562544000000 | 245.53 |
1562630400000 | 246.02 |
1562716800000 | 247.15 |
1562803200000 | 247.68 |
1562889600000 | 249.08 |
1563148800000 | 249.19 |
1563235200000 | 248.4 |
1563321600000 | 246.93 |
1563408000000 | 247.76 |
1563494400000 | 246.15 |
1563753600000 | 246.98 |
1563840000000 | 248.7 |
1563926400000 | 250.16 |
1564012800000 | 248.63 |
1564099200000 | 250.38 |
1564358400000 | 249.76 |
1564444800000 | 249.34 |
1564531200000 | 246.73 |
1564617600000 | 244.46 |
1564704000000 | 242.33 |
1564963200000 | 234.86 |
1565049600000 | 238.02 |
1565136000000 | 238.39 |
1565222400000 | 243.13 |
1565308800000 | 241.41 |
1565568000000 | 238.34 |
1565654400000 | 241.96 |
1565740800000 | 234.78 |
1565827200000 | 235.23 |
1565913600000 | 238.89 |
1566172800000 | 241.74 |
1566259200000 | 239.96 |
1566345600000 | 242.04 |
1566432000000 | 241.75 |
1566518400000 | 235.42 |
1566777600000 | 238 |
1566864000000 | 237.24 |
1566950400000 | 238.72 |
1567036800000 | 241.93 |
1567123200000 | 242.06 |
1567382400000 | 242.06 |
1567468800000 | 240.26 |
1567555200000 | 242.97 |
1567641600000 | 246.39 |
1567728000000 | 246.54 |
1567987200000 | 246.48 |
1568073600000 | 246.3 |
1568160000000 | 248.04 |
1568246400000 | 248.79 |
1568332800000 | 248.56 |
1568592000000 | 248 |
1568678400000 | 248.68 |
1568764800000 | 248.58 |
1568851200000 | 248.66 |
1568937600000 | 247.42 |
1569196800000 | 247.37 |
1569283200000 | 244.94 |
1569369600000 | 246.45 |
1569456000000 | 245.83 |
1569542400000 | 244.34 |
1569801600000 | 245.73 |
1569888000000 | 242.58 |
1569974400000 | 238.28 |
1570060800000 | 240.4 |
1570147200000 | 243.74 |
1570406400000 | 242.68 |
1570492800000 | 238.71 |
1570579200000 | 241.08 |
1570665600000 | 242.63 |
1570752000000 | 245.55 |
1571011200000 | 245.25 |
1571097600000 | 247.72 |
1571184000000 | 246.89 |
1571270400000 | 247.73 |
1571356800000 | 247.01 |
1571616000000 | 248.74 |
1571702400000 | 247.55 |
1571788800000 | 248.15 |
1571875200000 | 248.9 |
1571961600000 | 250.06 |
1572220800000 | 251.57 |
1572307200000 | 251.31 |
1572393600000 | 252.06 |
1572480000000 | 251.21 |
1572566400000 | 253.73 |
1572825600000 | 254.63 |
1572912000000 | 254.11 |
1572998400000 | 254.19 |
1573084800000 | 254.98 |
1573171200000 | 255.78 |
1573430400000 | 255.38 |
1573516800000 | 255.78 |
1573603200000 | 256 |
1573689600000 | 256.27 |
1573776000000 | 258.17 |
1574035200000 | 258.43 |
1574121600000 | 258.5299 |
1574208000000 | 257.66 |
1574294400000 | 257.22 |
1574380800000 | 257.73 |
1574640000000 | 260 |
1574726400000 | 260.69 |
1574812800000 | 261.87 |
1574899200000 | 261.87 |
1574985600000 | 260.73 |
1575244800000 | 258.46 |
1575331200000 | 256.77 |
1575417600000 | 258.3399 |
1575504000000 | 258.68 |
1575590400000 | 260.97 |
1575849600000 | 260.12 |
1575936000000 | 259.86 |
1576022400000 | 260.51 |
1576108800000 | 262.7799 |
1576195200000 | 262.86 |
1576454400000 | 264.92 |
1576540800000 | 264.96 |
1576627200000 | 265 |
1576713600000 | 266.23 |
1576800000000 | 267.69 |
1577059200000 | 267.8 |
1577145600000 | 267.88 |
1577404800000 | 269.29 |
1577664000000 | 267.75 |
1577750400000 | 268.5899 |
1577923200000 | 270.83 |
1578009600000 | 268.97 |
1578268800000 | 269.89 |
1578355200000 | 269.18 |
1578441600000 | 270.5899 |
1578528000000 | 272.45 |
1578614400000 | 271.73 |
1578873600000 | 273.76 |
1578960000000 | 273.55 |
1579046400000 | 273.97 |
1579132800000 | 276.31 |
1579219200000 | 277.22 |
1579478400000 | 277.22 |
1579564800000 | 276.5899 |
1579651200000 | 276.8 |
1579737600000 | 277.13 |
1579824000000 | 274.52 |
1580083200000 | 270.16 |
1580169600000 | 273.0299 |
1580256000000 | 272.69 |
1580342400000 | 273.6 |
1580428800000 | 268.79 |
1580688000000 | 271.06 |
1580774400000 | 275.7 |
1580860800000 | 278.23 |
1580947200000 | 279.01 |
1581033600000 | 277.56 |
1581292800000 | 279.73 |
1581379200000 | 280.39 |
1581465600000 | 282.44 |
1581552000000 | 282.21 |
1581638400000 | 282.81 |
1581897600000 | 282.81 |
1581984000000 | 282.21 |
1582070400000 | 283.8 |
1582156800000 | 282.85 |
1582243200000 | 279.52 |
1582502400000 | 270.08 |
1582588800000 | 261.72 |
1582675200000 | 260.5 |
1582761600000 | 249.12 |
1582848000000 | 247.3 |
1583107200000 | 258.42 |
1583193600000 | 251.28 |
1583280000000 | 261.54 |
1583366400000 | 252.91 |
1583452800000 | 248.27 |
1583712000000 | 228.82 |
1583798400000 | 240.19 |
1583884800000 | 228.41 |
1583971200000 | 206.6 |
1584057600000 | 225.47 |
1584316800000 | 197.58 |
1584403200000 | 208.88 |
1584489600000 | 197.28 |
1584576000000 | 199.69 |
1584662400000 | 191.61 |
1584921600000 | 186.56 |
1585008000000 | 204.28 |
1585094400000 | 206.68 |
1585180800000 | 219.4 |
1585267200000 | 211.99 |
1585526400000 | 218.96 |
1585612800000 | 215.47 |
1585699200000 | 205.62 |
1585785600000 | 210 |
1585872000000 | 206.61 |
1586131200000 | 221.52 |
1586217600000 | 221.47 |
1586304000000 | 229.28 |
1586390400000 | 232.84 |
1586822400000 | 237.86 |
1586908800000 | 232.58 |
1586995200000 | 234.1 |
1587081600000 | 240.51 |
1587340800000 | 236.59 |
1587427200000 | 229.09 |
1587513600000 | 234.53 |
1587600000000 | 234.49 |
1587686400000 | 238.04 |
1587945600000 | 242.15 |
1588032000000 | 240.83 |
1588118400000 | 247.78 |
1588204800000 | 245.25 |
1588291200000 | 238.17 |
1588550400000 | 239.61 |
1588636800000 | 242.16 |
1588723200000 | 241.16 |
1588809600000 | 244.48 |
1588896000000 | 248.81 |
1589155200000 | 249.07 |
1589241600000 | 243.73 |
1589328000000 | 239.27 |
1589414400000 | 242.21 |
1589500800000 | 243.4 |
1589760000000 | 251.1 |
1589846400000 | 248.78 |
1589932800000 | 253.19 |
1590019200000 | 251.28 |
1590105600000 | 252.13 |
1590364800000 | 252.13 |
1590451200000 | 255.05 |
1590537600000 | 258.67 |
1590624000000 | 257.83 |
1590710400000 | 259.42 |
1590969600000 | 260.76 |
1591056000000 | 262.93 |
1591142400000 | 266.44 |
1591228800000 | 265.31 |
1591315200000 | 272.02 |
1591574400000 | 275.38 |
1591660800000 | 273.33 |
1591747200000 | 272.08 |
1591833600000 | 256.13 |
1591920000000 | 259.63 |
1592179200000 | 262.2799 |
1592265600000 | 267.24 |
1592352000000 | 266.39 |
1592438400000 | 266.76 |
1592524800000 | 265.6 |
1592784000000 | 267.43 |
1592870400000 | 268.65 |
1592956800000 | 261.57 |
1593043200000 | 264.74 |
1593129600000 | 258.64 |
1593388800000 | 262.11 |
1593475200000 | 266.56 |
1593561600000 | 268.1 |
1593648000000 | 269.37 |
1593734400000 | 269.37 |
1593993600000 | 273.76 |
1594080000000 | 270.88 |
1594166400000 | 273.36 |
1594252800000 | 272.2 |
1594339200000 | 274.83 |
1594598400000 | 271.3399 |
1594684800000 | 274.99 |
1594771200000 | 277.85 |
1594857600000 | 276.61 |
1594944000000 | 277.56 |
1595203200000 | 280.61 |
1595289600000 | 280.77 |
1595376000000 | 282.39 |
1595462400000 | 278.71 |
1595548800000 | 276.77 |
1595808000000 | 279.5 |
1595894400000 | 277.3 |
1595980800000 | 281.33 |
1596067200000 | 280.5299 |
1596153600000 | 282.79 |
1596412800000 | 285.3 |
1596499200000 | 286.35 |
1596585600000 | 288.27 |
1596672000000 | 289.92 |
1596758400000 | 289.56 |
1597017600000 | 289.7799 |
1597104000000 | 287.29 |
1597190400000 | 291.58 |
1597276800000 | 291.47 |
1597363200000 | 291.3399 |
1597622400000 | 292.8399 |
1597708800000 | 293.51 |
1597795200000 | 292.1 |
1597881600000 | 293.37 |
1597968000000 | 294.31 |
1598227200000 | 296.87 |
1598313600000 | 298.06 |
1598400000000 | 301.44 |
1598486400000 | 301.97 |
1598572800000 | 304.01 |
1598832000000 | 303.95 |
1598918400000 | 306.82 |
1599004800000 | 310.69 |
1599091200000 | 299.12 |
1599177600000 | 296.41 |
1599436800000 | 296.41 |
1599523200000 | 287.43 |
1599609600000 | 293.63 |
1599696000000 | 288.62 |
1599782400000 | 288.47 |
1600041600000 | 293.04 |
1600128000000 | 294.91 |
1600214400000 | 293.45 |
1600300800000 | 290.86 |
1600387200000 | 287.98 |
1600646400000 | 285.36 |
1600732800000 | 288.48 |
1600819200000 | 281.37 |
1600905600000 | 282.01 |
1600992000000 | 287.0299 |
1601251200000 | 291.83 |
1601337600000 | 290.66 |
1601424000000 | 293.06 |
1601510400000 | 295.41 |
1601596800000 | 292.38 |
1601856000000 | 297.96 |
1601942400000 | 294.02 |
1602028800000 | 299.3 |
1602115200000 | 301.61 |
1602201600000 | 304.44 |
1602460800000 | 309.22 |
1602547200000 | 307.93 |
1602633600000 | 305.85 |
1602720000000 | 305.51 |
1602806400000 | 305.23 |
1603065600000 | 300.5299 |
1603152000000 | 301.74 |
1603238400000 | 300.7 |
1603324800000 | 302.16 |
1603411200000 | 303.3 |
1603670400000 | 297.71 |
1603756800000 | 297.12 |
1603843200000 | 287.02 |
1603929600000 | 290.2799 |
1604016000000 | 285.72 |
1604275200000 | 288.96 |
1604361600000 | 294.41 |
1604448000000 | 301.49 |
1604534400000 | 308.07 |
1604620800000 | 308.18 |
1604880000000 | 309.81 |
1604966400000 | 308.56 |
1605052800000 | 311.68 |
1605139200000 | 308.77 |
1605225600000 | 312.65 |
1605484800000 | 316.05 |
1605571200000 | 315.3 |
1605657600000 | 312.27 |
1605744000000 | 314.05 |
1605830400000 | 312.41 |
1606089600000 | 314.55 |
1606176000000 | 319.2 |
1606262400000 | 319.25 |
1606348800000 | 319.25 |
1606435200000 | 320.5899 |
1606694400000 | 319.5299 |
1606780800000 | 322.71 |
1606867200000 | 322.89 |
1606953600000 | 323.13 |
1607040000000 | 326.25 |
1607299200000 | 326.0899 |
1607385600000 | 327.32 |
1607472000000 | 323.9 |
1607558400000 | 324.37 |
1607644800000 | 323.82 |
1607904000000 | 323.16 |
1607990400000 | 327.47 |
1608076800000 | 328.3399 |
1608163200000 | 330.92 |
1608249600000 | 330.26 |
1608508800000 | 329.35 |
1608595200000 | 329.52 |
1608681600000 | 329.32 |
1608768000000 | 330.32 |
1609113600000 | 331.96 |
1609200000000 | 330.96 |
1609286400000 | 331.65 |
1609372800000 | 333.18 |
1609718400000 | 328.38 |
1609804800000 | 330.96 |
1609891200000 | 332.63 |
1609977600000 | 338.52 |
1610064000000 | 340.63 |
1610323200000 | 338.66 |
1610409600000 | 339.5 |
1610496000000 | 339.95 |
1610582400000 | 338.73 |
1610668800000 | 336.21 |
1610928000000 | 336.21 |
1611014400000 | 338.93 |
1611100800000 | 343.69 |
1611187200000 | 343.8399 |
1611273600000 | 343.01 |
1611532800000 | 343.89 |
1611619200000 | 342.61 |
1611705600000 | 333.46 |
1611792000000 | 337.2 |
1611878400000 | 330.97 |
1612137600000 | 336.75 |
1612224000000 | 341.94 |
1612310400000 | 341.69 |
1612396800000 | 345.66 |
1612483200000 | 347.44 |
1612742400000 | 350.33 |
1612828800000 | 350.29 |
1612915200000 | 350.24 |
1613001600000 | 351.26 |
1613088000000 | 352.97 |
1613347200000 | 352.97 |
1613433600000 | 352.4 |
1613520000000 | 351.66 |
1613606400000 | 349.8399 |
1613692800000 | 350.05 |
1613952000000 | 346.21 |
1614038400000 | 346.22 |
1614124800000 | 349.72 |
1614211200000 | 340.41 |
1614297600000 | 339.8 |
1614556800000 | 348.21 |
1614643200000 | 344.71 |
1614729600000 | 339.01 |
1614816000000 | 333.5 |
1614902400000 | 339.54 |
1615161600000 | 336.81 |
1615248000000 | 342.74 |
1615334400000 | 344.42 |
1615420800000 | 349.22 |
1615507200000 | 349.5 |
1615766400000 | 352.29 |
1615852800000 | 351.2799 |
1615939200000 | 352.36 |
1616025600000 | 345.95 |
1616112000000 | 346.23 |
1616371200000 | 348.91 |
1616457600000 | 345.67 |
1616544000000 | 342.5899 |
1616630400000 | 344.33 |
1616716800000 | 350.2 |
1616976000000 | 348.82 |
1617062400000 | 348.3 |
1617148800000 | 350.41 |
1617235200000 | 355.08 |
1617667200000 | 359.68 |
1617753600000 | 359.76 |
1617840000000 | 361.96 |
1617926400000 | 364.58 |
1618185600000 | 364.56 |
1618272000000 | 366.44 |
1618358400000 | 364.61 |
1618444800000 | 368.91 |
1618531200000 | 369.86 |
1618790400000 | 367.4 |
1618876800000 | 364.49 |
1618963200000 | 368.2 |
1619049600000 | 365.25 |
1619136000000 | 369.65 |
1619395200000 | 371.05 |
1619481600000 | 370.94 |
1619568000000 | 370.5899 |
1619654400000 | 372.0899 |
1619740800000 | 369.21 |
1620000000000 | 369.52 |
1620086400000 | 366.33 |
1620172800000 | 366.06 |
1620259200000 | 367.99 |
1620345600000 | 371.08 |
1620604800000 | 366.33 |
1620691200000 | 363.8 |
1620777600000 | 355.45 |
1620864000000 | 359.26 |
1620950400000 | 365.39 |
1621209600000 | 364.29 |
1621296000000 | 361.65 |
1621382400000 | 360.66 |
1621468800000 | 365.01 |
1621555200000 | 364.65 |
1621814400000 | 368.38 |
1621900800000 | 367.71 |
1621987200000 | 368.82 |
1622073600000 | 369.29 |
1622160000000 | 369.77 |
1622419200000 | 369.77 |
1622505600000 | 369.5899 |
1622592000000 | 370.11 |
1622678400000 | 368.29 |
1622764800000 | 371.75 |
1623024000000 | 372.1 |
1623110400000 | 372.54 |
1623196800000 | 371.61 |
1623283200000 | 373.71 |
1623369600000 | 374.83 |
1623628800000 | 375.75 |
1623715200000 | 374.57 |
1623801600000 | 372.82 |
1623888000000 | 373.3399 |
1623974400000 | 369 |
1624233600000 | 373.87 |
1624320000000 | 376.24 |
1624406400000 | 376.18 |
1624492800000 | 378.51 |
1624579200000 | 379.75 |
1624838400000 | 380.87 |
1624924800000 | 381.33 |
1625011200000 | 381.3 |
1625097600000 | 383 |
1625184000000 | 385.67 |
1625443200000 | 385.67 |
1625529600000 | 385.22 |
1625616000000 | 386.02 |
1625702400000 | 382.66 |
1625788800000 | 387.27 |
1626048000000 | 388.3 |
1626134400000 | 386.63 |
1626220800000 | 386.12 |
1626307200000 | 384.68 |
1626393600000 | 381.91 |
1626652800000 | 376.61 |
1626739200000 | 382.79 |
1626825600000 | 386.11 |
1626912000000 | 386.98 |
1626998400000 | 391.07 |
1627257600000 | 391.5899 |
1627344000000 | 389.24 |
1627430400000 | 389.5899 |
1627516800000 | 391.1 |
1627603200000 | 388.92 |
1627862400000 | 388.38 |
1627948800000 | 391.23 |
1628035200000 | 389.93 |
1628121600000 | 392.51 |
1628208000000 | 392.6 |
1628467200000 | 392.41 |
1628553600000 | 392.26 |
1628640000000 | 392.92 |
1628726400000 | 394.26 |
1628812800000 | 394.82 |
1629072000000 | 395.18 |
1629158400000 | 392.33 |
1629244800000 | 388.44 |
1629331200000 | 388.5899 |
1629417600000 | 391.92 |
1629676800000 | 395.73 |
1629763200000 | 396.91 |
1629849600000 | 397.89 |
1629936000000 | 395.45 |
1630022400000 | 399.16 |
1630281600000 | 401.01 |
1630368000000 | 400.36 |
1630454400000 | 400.89 |
1630540800000 | 402.25 |
1630627200000 | 402.42 |
1630886400000 | 402.42 |
1630972800000 | 400.95 |
1631059200000 | 399.99 |
1631145600000 | 398.4 |
1631232000000 | 395.42 |
1631491200000 | 395.93 |
1631577600000 | 393.71 |
1631664000000 | 397.0299 |
1631750400000 | 396.97 |
1631836800000 | 393.79 |
1632096000000 | 386.69 |
1632182400000 | 386.72 |
1632268800000 | 390.5299 |
1632355200000 | 395.3 |
1632441600000 | 395.49 |
1632700800000 | 394.25 |
1632787200000 | 385.8399 |
1632873600000 | 386.07 |
1632960000000 | 382.07 |
1633046400000 | 386.29 |
1633305600000 | 380.66 |
1633392000000 | 384.66 |
1633478400000 | 386.26 |
1633564800000 | 390 |
1633651200000 | 388.85 |
1633910400000 | 386.15 |
1633996800000 | 385.92 |
1634083200000 | 387.61 |
1634169600000 | 394.3399 |
1634256000000 | 397.05 |
1634515200000 | 398.69 |
1634601600000 | 401.63 |
1634688000000 | 403.12 |
1634774400000 | 404.7 |
1634860800000 | 403.97 |
1635120000000 | 406.11 |
1635206400000 | 406.6 |
1635292800000 | 403.49 |
1635379200000 | 408.06 |
1635465600000 | 408.85 |
1635724800000 | 410.44 |
1635811200000 | 411.56 |
1635897600000 | 414.29 |
1635984000000 | 416.04 |
1636070400000 | 417.18 |
1636329600000 | 417.96 |
1636416000000 | 416.77 |
1636502400000 | 412.56 |
1636588800000 | 413.18 |
1636675200000 | 416.5899 |
1636934400000 | 416.42 |
1637020800000 | 418.55 |
1637107200000 | 417.01 |
1637193600000 | 418.01 |
1637280000000 | 417.23 |
1637539200000 | 414.77 |
1637625600000 | 414.9 |
1637712000000 | 416.36 |
1637798400000 | 416.36 |
1637884800000 | 407.31 |
1638144000000 | 412.27 |
1638230400000 | 404.17 |
1638316800000 | 398.14 |
1638403200000 | 404.15 |
1638489600000 | 399.68 |
1638748800000 | 404.24 |
1638835200000 | 413.2799 |
1638921600000 | 415.15 |
1639008000000 | 411.19 |
1639094400000 | 414.39 |
1639353600000 | 410.41 |
1639440000000 | 407.14 |
1639526400000 | 413.83 |
1639612800000 | 409.36 |
1639699200000 | 406.42 |
1639958400000 | 401.44 |
1640044800000 | 409.54 |
1640131200000 | 413.6 |
1640217600000 | 416.36 |
1640304000000 | 416.36 |
1640563200000 | 421.92 |
1640649600000 | 421 |
1640736000000 | 421.53 |
1640822400000 | 420.71 |
1640908800000 | 419.43 |
1641168000000 | 421.63 |
1641254400000 | 420.27 |
1641340800000 | 410.99 |
1641427200000 | 410.71 |
1641513600000 | 408.49 |
1641772800000 | 407.83 |
1641859200000 | 412.15 |
1641945600000 | 412.9 |
1642032000000 | 406.1 |
1642118400000 | 406.05 |
1642377600000 | 406.05 |
1642464000000 | 398.1 |
1642550400000 | 394.17 |
1642636800000 | 389.77 |
1642723200000 | 381.71 |
1642982400000 | 383.49 |
1643068800000 | 377.98 |
1643155200000 | 376.87 |
1643241600000 | 374.36 |
1643328000000 | 383.95 |
1643587200000 | 392.72 |
1643673600000 | 395.77 |
1643760000000 | 397.92 |
1643846400000 | 387.6 |
1643932800000 | 390.72 |
1644192000000 | 389.51 |
1644278400000 | 393 |
1644364800000 | 399.61 |
1644451200000 | 392.5 |
1644537600000 | 384.61 |
1644796800000 | 383.14 |
1644883200000 | 390.06 |
1644969600000 | 389.82 |
1645056000000 | 380.86 |
1645142400000 | 377.75 |
1645401600000 | 377.75 |
1645488000000 | 373.58 |
1645574400000 | 366.3 |
1645660800000 | 372.92 |
1645747200000 | 381.3 |
1646006400000 | 380.63 |
1646092800000 | 374.55 |
1646179200000 | 381.68 |
1646265600000 | 378.62 |
1646352000000 | 374.71 |
1646611200000 | 362.8 |
1646697600000 | 360.58 |
1646784000000 | 370.55 |
1646870400000 | 368.76 |
1646956800000 | 363.51 |
1647216000000 | 360.1 |
1647302400000 | 367.92 |
1647388800000 | 377.55 |
1647475200000 | 382.82 |
1647561600000 | 388.12 |
1647820800000 | 387.25 |
1647907200000 | 392 |
1647993600000 | 386.99 |
1648080000000 | 392.5 |
1648166400000 | 393.76 |
1648425600000 | 397.19 |
1648512000000 | 403.12 |
1648598400000 | 399.8399 |
1648684800000 | 393.55 |
1648771200000 | 395.02 |
1649030400000 | 398.61 |
1649116800000 | 392.85 |
1649203200000 | 388.25 |
1649289600000 | 389.68 |
1649376000000 | 388.44 |
1649635200000 | 382.11 |
1649721600000 | 380.74 |
1649808000000 | 385.72 |
1649894400000 | 380.77 |
1650326400000 | 386.96 |
1650412800000 | 386.27 |
1650499200000 | 379.86 |
1650585600000 | 369.33 |
1650844800000 | 371.81 |
1650931200000 | 360.8 |
1651017600000 | 361.73 |
1651104000000 | 370.91 |
1651190400000 | 357.2 |
1651449600000 | 359.65 |
1651536000000 | 361.17 |
1651622400000 | 371.81 |
1651708800000 | 357.62 |
1651795200000 | 354.76 |
1652054400000 | 342.1 |
1652140800000 | 343.0299 |
1652227200000 | 336.48 |
1652313600000 | 336.98 |
1652400000000 | 346.15 |
1652659200000 | 344.14 |
1652745600000 | 351.3399 |
1652832000000 | 336.76 |
1652918400000 | 335.72 |
1653004800000 | 335.85 |
1653264000000 | 341.76 |
1653350400000 | 338.01 |
1653436800000 | 341.92 |
1653523200000 | 349.2 |
1653609600000 | 358.33 |
1653868800000 | 358.33 |
1653955200000 | 355.73 |
1654041600000 | 352.93 |
1654128000000 | 360.21 |
1654214400000 | 354.07 |
1654473600000 | 355.18 |
1654560000000 | 358.79 |
1654646400000 | 355.17 |
1654732800000 | 346.5299 |
1654819200000 | 336 |
1655078400000 | 322.2799 |
1655164800000 | 321.3 |
1655251200000 | 326.31 |
1655337600000 | 314.89 |
1655424000000 | 316.18 |
1655683200000 | 316.18 |
1655769600000 | 323.73 |
1655856000000 | 323.46 |
1655942400000 | 327.12 |
1656028800000 | 337.37 |
1656288000000 | 336.37 |
1656374400000 | 329.2799 |
1656460800000 | 328.86 |
1656547200000 | 325.5899 |
1656633600000 | 329.32 |
1656892800000 | 329.32 |
1656979200000 | 330.76 |
1657065600000 | 331.46 |
1657152000000 | 336.96 |
1657238400000 | 336.5899 |
1657497600000 | 332.3 |
1657584000000 | 329.14 |
1657670400000 | 328 |
1657756800000 | 326.74 |
1657843200000 | 333.24 |
1658102400000 | 330.92 |
1658188800000 | 340.15 |
1658275200000 | 343.01 |
1658361600000 | 346.5 |
1658448000000 | 342.85 |
1658707200000 | 343.17 |
1658793600000 | 338.77 |
1658880000000 | 347.8399 |
1658966400000 | 352.19 |
1659052800000 | 357.16 |
1659312000000 | 356.32 |
1659398400000 | 354.25 |
1659484800000 | 360.11 |
1659571200000 | 360.04 |
1659657600000 | 359.83 |
1659916800000 | 359.73 |
1660003200000 | 357.55 |
1660089600000 | 365.93 |
1660176000000 | 365.63 |
1660262400000 | 372 |
1660521600000 | 373.36 |
1660608000000 | 374.02 |
1660694400000 | 370.85 |
1660780800000 | 371.73 |
1660867200000 | 366.47 |
1661126400000 | 358.61 |
1661212800000 | 357.92 |
1661299200000 | 359.22 |
1661385600000 | 364.47 |
1661472000000 | 352.18 |
1661731200000 | 349.66 |
1661817600000 | 345.7799 |
1661904000000 | 343.21 |
1661990400000 | 343.65 |
1662076800000 | 340.21 |
1662336000000 | 340.21 |
1662422400000 | 338.7799 |
1662508800000 | 345.18 |
1662595200000 | 348 |
1662681600000 | 353.82 |
1662940800000 | 357.76 |
1663027200000 | 342.35 |
1663113600000 | 343.6 |
1663200000000 | 339.9 |
1663286400000 | 336.7799 |
1663545600000 | 339.14 |
1663632000000 | 335.02 |
1663718400000 | 329.27 |
1663804800000 | 325.71 |
1663891200000 | 320.06 |
1664150400000 | 316.62 |
1664236800000 | 316.37 |
1664323200000 | 323.01 |
1664409600000 | 316.2 |
1664496000000 | 311.7799 |
1664755200000 | 319.81 |
1664841600000 | 330.21 |
1664928000000 | 329.65 |
1665014400000 | 326.61 |
1665100800000 | 316.92 |
1665360000000 | 314.18 |
1665446400000 | 311.89 |
1665532800000 | 311.11 |
1665619200000 | 318.7799 |
1665705600000 | 310.97 |
1665964800000 | 319.63 |
1666051200000 | 323.25 |
1666137600000 | 320.5899 |
1666224000000 | 318.07 |
1666310400000 | 325.46 |
1666569600000 | 329.1 |
1666656000000 | 335.06 |
1666742400000 | 332.98 |
1666828800000 | 331.12 |
1666915200000 | 338.8399 |
1667174400000 | 336.54 |
1667260800000 | 335.46 |
1667347200000 | 326.56 |
1667433600000 | 323.25 |
1667520000000 | 327.25 |
1667779200000 | 330.3 |
1667865600000 | 332.1 |
1667952000000 | 324.85 |
1668038400000 | 343.83 |
1668124800000 | 347.69 |
1668384000000 | 344.37 |
1668470400000 | 347.71 |
1668556800000 | 344.23 |
1668643200000 | 342.8399 |
1668729600000 | 344.35 |
1668988800000 | 342.75 |
1669075200000 | 347.5 |
1669161600000 | 349.64 |
1669248000000 | 349.64 |
1669334400000 | 349.57 |
1669593600000 | 344.02 |
1669680000000 | 343.51 |
1669766400000 | 354.5 |
1669852800000 | 354.45 |
1669939200000 | 353.93 |
1670198400000 | 346.94 |
1670284800000 | 341.8399 |
1670371200000 | 341.35 |
1670457600000 | 344.23 |
1670544000000 | 341.62 |
1670803200000 | 346.6 |
1670889600000 | 349.25 |
1670976000000 | 347.19 |
1671062400000 | 338.38 |
1671148800000 | 334.5 |
1671408000000 | 331.22 |
1671494400000 | 331.65 |
1671580800000 | 336.7799 |
1671667200000 | 331.81 |
1671753600000 | 333.57 |
1672099200000 | 332.0899 |
1672185600000 | 327.99 |
1672272000000 | 334.0899 |
1672358400000 | 333.26 |
1672617600000 | 333.26 |
1672704000000 | 331.76 |
1672790400000 | 334.66 |
1672876800000 | 330.7 |
1672963200000 | 338.3 |
1673222400000 | 338.48 |
1673308800000 | 341.06 |
1673395200000 | 345.61 |
1673481600000 | 347.16 |
1673568000000 | 348.7799 |
1673827200000 | 348.7799 |
1673913600000 | 348.4 |
1674000000000 | 343.1 |
1674086400000 | 340.14 |
1674172800000 | 346.76 |
1674432000000 | 351.21 |
1674518400000 | 350.75 |
1674604800000 | 350.85 |
1674691200000 | 354.91 |
1674777600000 | 356.0899 |
1675036800000 | 351.16 |
1675123200000 | 356.66 |
1675209600000 | 360.8 |
1675296000000 | 366.4 |
1675382400000 | 362.47 |
1675641600000 | 359.95 |
1675728000000 | 364.41 |
1675814400000 | 360.75 |
1675900800000 | 357.55 |
1675987200000 | 358 |
1676246400000 | 362.3 |
1676332800000 | 362.63 |
1676419200000 | 364.2799 |
1676505600000 | 359.15 |
1676592000000 | 357.81 |
1676851200000 | 357.81 |
1676937600000 | 350.3399 |
1677024000000 | 350.04 |
1677110400000 | 351.97 |
1677196800000 | 348.11 |
1677456000000 | 349.3 |
1677542400000 | 348.42 |
1677628800000 | 346.83 |
1677715200000 | 349.38 |
1677801600000 | 355.14 |
1678060800000 | 354.94 |
1678147200000 | 349.63 |
1678233600000 | 350.14 |
1678320000000 | 343.3399 |
1678406400000 | 337.61 |
1678665600000 | 336.9 |
1678752000000 | 342.75 |
1678838400000 | 340.07 |
1678924800000 | 346.13 |
1679011200000 | 341.94 |
1679270400000 | 344.7799 |
1679356800000 | 349.57 |
1679443200000 | 343.7 |
1679529600000 | 344.89 |
1679616000000 | 346.61 |
1679875200000 | 347.21 |
1679961600000 | 346.5 |
1680048000000 | 351.66 |
1680134400000 | 353.9 |
1680220800000 | 359.47 |
1680480000000 | 359.83 |
1680566400000 | 357.56 |
1680652800000 | 355.93 |
1680739200000 | 357.15 |
1681171200000 | 357.88 |
1681257600000 | 356.11 |
1681344000000 | 361.04 |
1681430400000 | 360.17 |
1681689600000 | 361.67 |
1681776000000 | 361.94 |
1681862400000 | 361.95 |
1681948800000 | 359.71 |
1682035200000 | 360.0899 |
1682294400000 | 359.97 |
1682380800000 | 353.82 |
1682467200000 | 352.91 |
1682553600000 | 359.82 |
1682640000000 | 362.89 |
1682899200000 | 362.85 |
1682985600000 | 358.95 |
1683072000000 | 356.74 |
1683158400000 | 354.36 |
1683244800000 | 361.19 |
1683504000000 | 361.48 |
1683590400000 | 359.76 |
1683676800000 | 361.55 |
1683763200000 | 360.89 |
1683849600000 | 360.19 |
1684108800000 | 361.65 |
1684195200000 | 359.0899 |
1684281600000 | 363.56 |
1684368000000 | 367.36 |
1684454400000 | 366.5 |
1684713600000 | 366.86 |
1684800000000 | 362.57 |
1684886400000 | 359.95 |
1684972800000 | 363.2799 |
1685059200000 | 368.63 |
1685318400000 | 368.63 |
1685404800000 | 368.88 |
1685491200000 | 366.76 |
1685577600000 | 370.65 |
1685664000000 | 376.27 |
1685923200000 | 375.52 |
1686009600000 | 376.55 |
1686096000000 | 374.66 |
1686182400000 | 377.04 |
1686268800000 | 377.55 |
1686528000000 | 381.5899 |
1686614400000 | 384.58 |
1686700800000 | 385.2 |
1686787200000 | 390.13 |
1686873600000 | 388.5299 |
1687132800000 | 388.5299 |
1687219200000 | 386.88 |
1687305600000 | 384.42 |
1687392000000 | 386.02 |
1687478400000 | 382.94 |
1687737600000 | 381.2 |
1687824000000 | 386.22 |
1687910400000 | 386.24 |
1687996800000 | 387.7799 |
1688083200000 | 392.62 |
1688342400000 | 393.11 |
1688428800000 | 393.11 |
1688515200000 | 392.08 |
1688601600000 | 388.86 |
1688688000000 | 388.06 |
1688947200000 | 389.52 |
1689033600000 | 392.31 |
1689120000000 | 395.26 |
1689206400000 | 399.0299 |
1689292800000 | 398.76 |
1689552000000 | 400.72 |
1689638400000 | 403.96 |
1689724800000 | 405.14 |
1689811200000 | 401.46 |
1689897600000 | 401.46 |
1690156800000 | 402.67 |
1690243200000 | 403.87 |
1690329600000 | 403.37 |
1690416000000 | 400.58 |
1690502400000 | 405.0299 |
1690761600000 | 405.79 |
1690848000000 | 404.74 |
1690934400000 | 398.72 |
1691020800000 | 397.6 |
1691107200000 | 395.6 |
1691366400000 | 398.88 |
1691452800000 | 396.72 |
1691539200000 | 393.54 |
1691625600000 | 393.81 |
1691712000000 | 393.06 |
1691971200000 | 395.57 |
1692057600000 | 391.17 |
1692144000000 | 388.1 |
1692230400000 | 384.43 |
1692316800000 | 384.5 |
1692576000000 | 387.49 |
1692662400000 | 386.4 |
1692748800000 | 391.0899 |
1692835200000 | 385.55 |
1692921600000 | 388.19 |
1693180800000 | 390.6 |
1693267200000 | 396.76 |
1693353600000 | 398.42 |
1693440000000 | 398.27 |
1693526400000 | 399.2 |
1693785600000 | 399.2 |
1693872000000 | 397.38 |
1693958400000 | 394.65 |
1694044800000 | 393.29 |
1694131200000 | 393.63 |
1694390400000 | 396.74 |
1694476800000 | 394.0299 |
1694563200000 | 394.24 |
1694649600000 | 397.46 |
1694736000000 | 392.48 |
1694995200000 | 392.33 |
1695081600000 | 391.44 |
1695168000000 | 387.97 |
1695254400000 | 381.31 |
1695340800000 | 380.7 |
1695600000000 | 382.16 |
1695686400000 | 376.45 |
1695772800000 | 376.42 |
1695859200000 | 379.14 |
1695945600000 | 378.57 |
1696204800000 | 378.74 |
1696291200000 | 372.91 |
1696377600000 | 376.51 |
1696464000000 | 376.12 |
1696550400000 | 380.8399 |
1696809600000 | 382.62 |
1696896000000 | 384.99 |
1696982400000 | 386.69 |
1697068800000 | 383.93 |
1697155200000 | 381.26 |
1697414400000 | 385.71 |
1697500800000 | 385.7799 |
1697587200000 | 379.85 |
1697673600000 | 376.33 |
1697760000000 | 371.52 |
1698019200000 | 370.9 |
1698105600000 | 373.72 |
1698192000000 | 368.08 |
1698278400000 | 363.85 |
1698364800000 | 362.33 |
1698624000000 | 366.66 |
1698710400000 | 369.14 |
1698796800000 | 373.12 |
1698883200000 | 380.3399 |
1698969600000 | 384.64 |
1699228800000 | 385.26 |
1699315200000 | 386.95 |
1699401600000 | 387.39 |
1699488000000 | 383.93 |
1699574400000 | 390.17 |
1699833600000 | 389.85 |
1699920000000 | 398.31 |
1700006400000 | 399.01 |
1700092800000 | 399.2 |
1700179200000 | 399.89 |
1700438400000 | 403.11 |
1700524800000 | 402.06 |
1700611200000 | 403.8 |
1700697600000 | 403.8 |
1700784000000 | 404.18 |
1701043200000 | 403.58 |
1701129600000 | 403.87 |
1701216000000 | 404.21 |
1701302400000 | 405.88 |
1701388800000 | 409.04 |
1701648000000 | 407.04 |
1701734400000 | 406.76 |
1701820800000 | 405.17 |
1701907200000 | 408.38 |
1701993600000 | 410.32 |
1702252800000 | 412.05 |
1702339200000 | 414.21 |
1702425600000 | 420.29 |
1702512000000 | 422.25 |
1702598400000 | 422.16 |
1702857600000 | 423.89 |
1702944000000 | 426.62 |
1703030400000 | 420.04 |
1703116800000 | 424.71 |
1703203200000 | 425.43 |
1703635200000 | 428.21 |
1703721600000 | 428.53 |
1703808000000 | 426.96 |
1704153600000 | 423.62 |
1704240000000 | 419.18 |
1704326400000 | 418.22 |
1704412800000 | 419.0899 |
1704672000000 | 425.88 |
1704758400000 | 425.37 |
1704844800000 | 428.01 |
1704931200000 | 428.02 |
1705017600000 | 428.14 |
1705276800000 | 428.14 |
1705363200000 | 426.89 |
1705449600000 | 424.43 |
1705536000000 | 428.31 |
1705622400000 | 433.91 |
1705881600000 | 435.34 |
1705968000000 | 436.38 |
1706054400000 | 436.32 |
1706140800000 | 438.2 |
1706227200000 | 437.83 |
1706486400000 | 441.79 |
1706572800000 | 441.11 |
1706659200000 | 434.08 |
1706745600000 | 439.78 |
1706832000000 | 444.92 |
1707091200000 | 443.25 |
1707177600000 | 444.32 |
1707264000000 | 448.18 |
1707350400000 | 449.08 |
1707436800000 | 452.19 |
1707696000000 | 451.67 |
1707782400000 | 444.93 |
1707868800000 | 450.09 |
1707955200000 | 452.83 |
1708041600000 | 450.42 |
1708300800000 | 450.42 |
1708387200000 | 447.2 |
1708473600000 | 446.9 |
1708560000000 | 457.13 |
1708646400000 | 457.24 |
1708905600000 | 456.34 |
1708992000000 | 457.2 |
1709078400000 | 456.4 |
1709164800000 | 459.09 |
1709251200000 | 463.29 |
1709510400000 | 463.07 |
1709596800000 | 457.71 |
1709683200000 | 460.35 |
1709769600000 | 465.4 |
1709856000000 | 461.88 |
1710115200000 | 460.86 |
1710201600000 | 466.4 |
1710288000000 | 465.33 |
1710374400000 | 463.36 |
1710460800000 | 460.15 |
1710720000000 | 462.6 |
1710806400000 | 465.18 |
1710892800000 | 469.89 |
1710979200000 | 471.87 |
1711065600000 | 470.86 |
1711324800000 | 469.44 |
1711411200000 | 468.28 |
1711497600000 | 472.12 |
1711584000000 | 472.39 |
1712016000000 | 466.96 |
1712102400000 | 467.69 |
1712188800000 | 461.86 |
1712275200000 | 467.13 |
1712534400000 | 467.01 |
1712620800000 | 467.68 |
1712707200000 | 462.8 |
1712793600000 | 466.46 |
1712880000000 | 459.3 |
1713139200000 | 453.28 |
1713225600000 | 452.5 |
1713312000000 | 449.25 |
1713398400000 | 447.95 |
1713484800000 | 443.24 |
1713744000000 | 447.24 |
1713830400000 | 453.23 |
1713916800000 | 453.22 |
1714003200000 | 451.16 |
1714089600000 | 455.63 |
1714348800000 | 457.29 |
1714435200000 | 449.79 |
1714521600000 | 448.21 |
1714608000000 | 452.71 |
1714694400000 | 458.8 |
1714953600000 | 464.11 |
1715040000000 | 464.33 |
1715126400000 | 463.9 |
1715212800000 | 466.15 |
1715299200000 | 466.92 |
1715558400000 | 466.8 |
1715644800000 | 469.4 |
1715731200000 | 475.48 |
1715817600000 | 474.17 |
1715904000000 | 474.49 |
1716163200000 | 475.35 |
1716249600000 | 476.27 |
1716336000000 | 475.04 |
1716422400000 | 471.81 |
1716508800000 | 475.21 |
1716768000000 | 475.21 |
1716854400000 | 475.13 |
1716940800000 | 471.65 |
1717027200000 | 468.6 |
1717113600000 | 471.55 |
1717372800000 | 472.23 |
1717459200000 | 472.79 |
1717545600000 | 479.05 |
1717632000000 | 478.86 |
1717718400000 | 478.3 |
1717977600000 | 479.84 |
1718064000000 | 481.16 |
1718150400000 | 486.06 |
1718236800000 | 487.28 |
1718323200000 | 487.05 |
1718582400000 | 491.1 |
1718668800000 | 492.4 |
1718755200000 | 492.4 |
1718841600000 | 490.65 |
1718928000000 | 489.94 |
1719187200000 | 487.96 |
1719273600000 | 489.9 |
1719360000000 | 490.78 |
1719446400000 | 491.45 |
1719532800000 | 489.72 |
1719792000000 | 490.91 |
1719878400000 | 493.86 |
1719964800000 | 496.49 |
1720051200000 | 496.49 |
1720137600000 | 499.18 |
1720396800000 | 499.98 |
1720483200000 | 500.19 |
1720569600000 | 505.29 |
1720656000000 | 501.3 |
1720742400000 | 504.54 |
1721001600000 | 505.95 |
1721088000000 | 509.72 |
1721174400000 | 501.32 |
1721260800000 | 497.05 |
1721347200000 | 493.95 |
1721606400000 | 499.59 |
1721692800000 | 498.97 |
1721779200000 | 486.55 |
1721865600000 | 484.27 |
1721952000000 | 489.99 |
1722211200000 | 490.26 |
1722297600000 | 487.23 |
1722384000000 | 495.37 |
1722470400000 | 487.76 |
1722556800000 | 478.06 |
1722816000000 | 463.71 |
1722902400000 | 468.88 |
1722988800000 | 464.65 |
1723075200000 | 476.13 |
1723161600000 | 478.47 |
1723420800000 | 478.38 |
1723507200000 | 487.18 |
1723593600000 | 489.15 |
1723680000000 | 497.95 |
1723766400000 | 498.9 |
1724025600000 | 503.92 |
1724112000000 | 502.87 |
1724198400000 | 505.74 |
1724284800000 | 500.66 |
1724371200000 | 506.99 |
1724630400000 | 504.86 |
1724716800000 | 505.72 |
1724803200000 | 502.21 |
1724889600000 | 502.16 |
1724976000000 | 507.43 |
1725235200000 | 507.43 |
1725321600000 | 496.11 |
1725408000000 | 495.13 |
1725494400000 | 493.93 |
1725580800000 | 485.42 |
1725840000000 | 491.27 |
1725926400000 | 493.93 |
1726012800000 | 499.9 |
1726099200000 | 503.9 |
1726185600000 | 507.03 |
1726444800000 | 507.64 |
1726531200000 | 507.7 |
1726617600000 | 506.35 |
1726704000000 | 515.64 |
1726790400000 | 514.28 |
1727049600000 | 515.66 |
1727136000000 | 517.2 |
1727222400000 | 516.26 |
1727308800000 | 518.7 |
1727395200000 | 517.55 |
1727654400000 | 519.47 |
1727740800000 | 513.71 |
1727827200000 | 513.88 |
1727913600000 | 512.92 |
1728000000000 | 517.78 |
1728259200000 | 512.92 |
1728345600000 | 518.46 |
1728432000000 | 522.64 |
1728518400000 | 521.75 |
1728604800000 | 525.07 |
1728864000000 | 529.1799 |
1728950400000 | 525.16 |
1729036800000 | 527.5599 |
1729123200000 | 527.61 |
1729209600000 | 529.94 |
1729468800000 | 528.67 |
1729555200000 | 528.08 |
1729641600000 | 522.87 |
1729728000000 | 524.39 |
1729814400000 | 524.24 |
1730073600000 | 526.03 |
1730160000000 | 527.23 |
1730246400000 | 525.13 |
1730332800000 | 514.71 |
STOXX USA 900 ESG-X | STOXX USA 900 | |
---|---|---|
2017 | 22.005863358328 | 22.096831119328 |
2018 | -4.5884794821971 | -5.0846816163558 |
2019 | 33.297226636464 | 32.290067074554 |
2020 | 24.255202487456 | 22.018357749838 |
2021 | 26.11176668916 | 25.71205792554 |
2022 | -20.757562070323 | -19.783494366319 |
2023 | 28.613131398101 | 26.968689937373 |
2024 | 25.230798317614 | 25.355843388124 |
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 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.
The indices are subject to the fast-exit rule: in case an index constituent's ESG Controversy Rating increases to Category 5, the respective constituent will be deleted from the index two dissemination days after the announcement, i.e. at the open of the third dissemination day.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0476175309 | SU9WESGX | .SU9WESGX | |
Net Return EUR | CH0476175192 | SU9RESGX | .SU9RESGX | |
Price EUR | CH0476175374 | SU9PESGX | .SU9PESGX | |
Net Return USD | CH0476174807 | SU9VESGX | SU9VESGX INDEX | .SU9VESGX |
Gross Return USD | CH0476175101 | SU9ZESGX | SU9ZESGX INDEX | .SU9ZESGX |
Price USD | CH0476175481 | SU9LESGX | SU9LESGX INDEX | .SU9LESGX |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
Calculation/distribution | realtime 15 sec |
Calculation hours | 15:30:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | 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 | 7.216% |
NVIDIA Corp. | Technology | USA | 6.861% |
Microsoft Corp. | Technology | USA | 6.345% |
Amazon.com Inc. | Retail | USA | 3.747% |
META PLATFORMS CLASS A | Technology | USA | 2.605% |
ALPHABET CLASS C | Technology | USA | 2.026% |
BROADCOM | Technology | USA | 1.660% |
Eli Lilly & Co. | Health Care | USA | 1.488% |
TESLA | Automobiles and Parts | USA | 1.458% |
JPMorgan Chase & Co. | Banks | USA | 1.326% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 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.