Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Broad Market
Index Description
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX Indices after set of compliance, involvement and ESG performance screens are applied. Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment, ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Indices select 80% of the securities from underlying indices.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market-cap weighting scheme.
- 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 USA 500 ESG Broad Market | 40,491.9 | 39,074.0 | 97.7 | 36.2 | 3,163.8 | 10.2 | 8.1 | 0.0 | 6.3 |
STOXX USA 500 | 46,428.2 | 44,806.8 | 89.6 | 34.8 | 3,163.8 | 10.2 | 7.1 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 39.7 |
---|---|
Health Care | 10.3 |
Industrial Goods and Services | 10.3 |
Retail | 8.2 |
Financial Services | 3.7 |
Banks | 3.2 |
Telecommunications | 2.5 |
Travel and Leisure | 2.4 |
Real Estate | 2.2 |
Food, Beverage and Tobacco | 2.1 |
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 500 ESG Broad Market | 1.8 | 22.2 | 34.1 | 30.6 | 101.2 | N/A | N/A | 34.3 | 9.3 | 15.1 |
STOXX USA 500 | 2.0 | 22.0 | 33.3 | 29.6 | 93.5 | N/A | N/A | 33.5 | 9.0 | 14.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 500 ESG Broad Market | N/A | N/A | 14.1 | 18.6 | 22.1 | N/A | N/A | 1.9 | 0.3 | 0.6 |
STOXX USA 500 | N/A | N/A | 13.4 | 18.1 | 21.7 | N/A | N/A | 1.9 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 500 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.3 | 1.2 | 1.1 | 1.1 | 1.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 500 ESG Broad Market | 1.0 | 1.1 | 1.0 | 1.0 | 1.0 | -1.7 | 0.2 | 0.6 | 0.3 | 0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Broad Market
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 500 ESG Broad Market | 28.8 | 24.3 | 27.3 | 27.3 | 6.0 | 1.8 | 3.2 | 29.3 |
STOXX USA 500 | 28.2 | 24.4 | 26.3 | 26.3 | 5.5 | 1.9 | 3.1 | 26.6 |
Performance and annual returns
STOXX USA 500 ESG Broad Market | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.86 |
1332288000000 | 99.93 |
1332374400000 | 99.16 |
1332460800000 | 98.95 |
1332720000000 | 99.84 |
1332806400000 | 99.57 |
1332892800000 | 99.37 |
1332979200000 | 99.26 |
1333065600000 | 99.32 |
1333324800000 | 100.19 |
1333411200000 | 99.5 |
1333497600000 | 100.1 |
1333584000000 | 100.5 |
1333929600000 | 99.32 |
1334016000000 | 97.51 |
1334102400000 | 98.01 |
1334188800000 | 98.95 |
1334275200000 | 98.35 |
1334534400000 | 98.43 |
1334620800000 | 99.36 |
1334707200000 | 99.09 |
1334793600000 | 98.37 |
1334880000000 | 97.93 |
1335139200000 | 97.75 |
1335225600000 | 97.55 |
1335312000000 | 99.13 |
1335398400000 | 99.39 |
1335484800000 | 99.24 |
1335744000000 | 98.94 |
1335830400000 | 99.58 |
1335916800000 | 99.89 |
1336003200000 | 99.05 |
1336089600000 | 97.7 |
1336348800000 | 98.21 |
1336435200000 | 98.18 |
1336521600000 | 98.03 |
1336608000000 | 98.01 |
1336694400000 | 97.78 |
1336953600000 | 97.42 |
1337040000000 | 97.36 |
1337126400000 | 97.18 |
1337212800000 | 95.87 |
1337299200000 | 95 |
1337558400000 | 96.24 |
1337644800000 | 96.37 |
1337731200000 | 97.9 |
1337817600000 | 98.03 |
1337904000000 | 98.38 |
1338163200000 | 98.18 |
1338249600000 | 99.33 |
1338336000000 | 99.04 |
1338422400000 | 98.98 |
1338508800000 | 96.42 |
1338768000000 | 95.36 |
1338854400000 | 96.24 |
1338940800000 | 98.2 |
1339027200000 | 97.63 |
1339113600000 | 99.17 |
1339372800000 | 97.52 |
1339459200000 | 99.11 |
1339545600000 | 97.47 |
1339632000000 | 98.31 |
1339718400000 | 99.08 |
1339977600000 | 99.6 |
1340064000000 | 99.84 |
1340150400000 | 99.47 |
1340236800000 | 97.98 |
1340323200000 | 99.3 |
1340582400000 | 98.08 |
1340668800000 | 98.6 |
1340755200000 | 99.53 |
1340841600000 | 99.51 |
1340928000000 | 99.91 |
1341187200000 | 100.93 |
1341273600000 | 101.36 |
1341360000000 | 102.14 |
1341446400000 | 102.74 |
1341532800000 | 102.32 |
1341792000000 | 102.22 |
1341878400000 | 101.71 |
1341964800000 | 101.72 |
1342051200000 | 101.76 |
1342137600000 | 102.96 |
1342396800000 | 102.74 |
1342483200000 | 103.75 |
1342569600000 | 104.03 |
1342656000000 | 104.35 |
1342742400000 | 104.01 |
1343001600000 | 103.5 |
1343088000000 | 102.85 |
1343174400000 | 102.54 |
1343260800000 | 102.69 |
1343347200000 | 104.05 |
1343606400000 | 105.05 |
1343692800000 | 104 |
1343779200000 | 103.84 |
1343865600000 | 104.24 |
1343952000000 | 104.71 |
1344211200000 | 104.36 |
1344297600000 | 104.9 |
1344384000000 | 105.53 |
1344470400000 | 105.98 |
1344556800000 | 106.14 |
1344816000000 | 105.68 |
1344902400000 | 105.92 |
1344988800000 | 106.39 |
1345075200000 | 106.55 |
1345161600000 | 107.34 |
1345420800000 | 106.95 |
1345507200000 | 105.44 |
1345593600000 | 105.6 |
1345680000000 | 103.84 |
1345766400000 | 105.02 |
1346025600000 | 104.99 |
1346112000000 | 104.44 |
1346198400000 | 104.89 |
1346284800000 | 104.3 |
1346371200000 | 103.97 |
1346630400000 | 104.15 |
1346716800000 | 104.19 |
1346803200000 | 103.76 |
1346889600000 | 105.67 |
1346976000000 | 104.71 |
1347235200000 | 104.16 |
1347321600000 | 104 |
1347408000000 | 103.93 |
1347494400000 | 105.43 |
1347580800000 | 103.98 |
1347840000000 | 103.73 |
1347926400000 | 104.25 |
1348012800000 | 104.34 |
1348099200000 | 105.09 |
1348185600000 | 104.8 |
1348444800000 | 105.13 |
1348531200000 | 103.65 |
1348617600000 | 103.97 |
1348704000000 | 104.88 |
1348790400000 | 104.37 |
1349049600000 | 104.33 |
1349136000000 | 104.14 |
1349222400000 | 104.83 |
1349308800000 | 104.71 |
1349395200000 | 104.17 |
1349654400000 | 104.5 |
1349740800000 | 104.05 |
1349827200000 | 103.43 |
1349913600000 | 103.08 |
1350000000000 | 102.56 |
1350259200000 | 103.63 |
1350345600000 | 104.04 |
1350432000000 | 103.61 |
1350518400000 | 103.63 |
1350604800000 | 102.31 |
1350864000000 | 102.08 |
1350950400000 | 101.44 |
1351036800000 | 101.12 |
1351123200000 | 101.46 |
1351209600000 | 101.58 |
1351468800000 | 101.78 |
1351555200000 | 101.21 |
1351641600000 | 101.43 |
1351728000000 | 102.81 |
1351814400000 | 102.65 |
1352073600000 | 103.38 |
1352160000000 | 104.03 |
1352246400000 | 101.9 |
1352332800000 | 100.83 |
1352419200000 | 101.16 |
1352678400000 | 101.19 |
1352764800000 | 100.74 |
1352851200000 | 99.23 |
1352937600000 | 98.62 |
1353024000000 | 99.74 |
1353283200000 | 100.89 |
1353369600000 | 101.06 |
1353456000000 | 101.12 |
1353542400000 | 100.6 |
1353628800000 | 101.36 |
1353888000000 | 101.09 |
1353974400000 | 100.81 |
1354060800000 | 101.72 |
1354147200000 | 101.6 |
1354233600000 | 101.34 |
1354492800000 | 100.37 |
1354579200000 | 100.06 |
1354665600000 | 100.39 |
1354752000000 | 101.41 |
1354838400000 | 102.12 |
1355097600000 | 102.21 |
1355184000000 | 102.39 |
1355270400000 | 102.08 |
1355356800000 | 101.05 |
1355443200000 | 100.45 |
1355702400000 | 101.26 |
1355788800000 | 102.05 |
1355875200000 | 100.95 |
1355961600000 | 101.65 |
1356048000000 | 101.2 |
1356307200000 | 100.79 |
1356480000000 | 100.14 |
1356566400000 | 99.99 |
1356652800000 | 98.93 |
1356912000000 | 100.89 |
1357084800000 | 103 |
1357171200000 | 103.91 |
1357257600000 | 104.81 |
1357516800000 | 104.06 |
1357603200000 | 104.06 |
1357689600000 | 104.53 |
1357776000000 | 103.97 |
1357862400000 | 102.92 |
1358121600000 | 102.6 |
1358208000000 | 102.81 |
1358294400000 | 103.26 |
1358380800000 | 103.37 |
1358467200000 | 104.19 |
1358726400000 | 104.01 |
1358812800000 | 104.7 |
1358899200000 | 104.94 |
1358985600000 | 104.13 |
1359072000000 | 103.93 |
1359331200000 | 103.91 |
1359417600000 | 104.3 |
1359504000000 | 103.17 |
1359590400000 | 102.93 |
1359676800000 | 103.05 |
1359936000000 | 102.89 |
1360022400000 | 104.21 |
1360108800000 | 104.2 |
1360195200000 | 105.14 |
1360281600000 | 105.86 |
1360540800000 | 105.83 |
1360627200000 | 105.33 |
1360713600000 | 105.58 |
1360800000000 | 106.37 |
1360886400000 | 106.18 |
1361145600000 | 106.17 |
1361232000000 | 106.89 |
1361318400000 | 105.36 |
1361404800000 | 105.72 |
1361491200000 | 107.2 |
1361750400000 | 104.85 |
1361836800000 | 106.67 |
1361923200000 | 107.74 |
1362009600000 | 107.92 |
1362096000000 | 108.94 |
1362355200000 | 109.19 |
1362441600000 | 110.16 |
1362528000000 | 110.5 |
1362614400000 | 110 |
1362700800000 | 111.35 |
1362960000000 | 111.42 |
1363046400000 | 111.08 |
1363132800000 | 111.82 |
1363219200000 | 112.23 |
1363305600000 | 111.28 |
1363564800000 | 111.62 |
1363651200000 | 111.95 |
1363737600000 | 112.17 |
1363824000000 | 111.39 |
1363910400000 | 111.61 |
1364169600000 | 112.2 |
1364256000000 | 113.28 |
1364342400000 | 113.9 |
1364428800000 | 113.79 |
1364774400000 | 113.26 |
1364860800000 | 113.91 |
1364947200000 | 112.54 |
1365033600000 | 112.94 |
1365120000000 | 110.97 |
1365379200000 | 111.64 |
1365465600000 | 111.71 |
1365552000000 | 112.92 |
1365638400000 | 112.93 |
1365724800000 | 112.81 |
1365984000000 | 110.33 |
1366070400000 | 111.57 |
1366156800000 | 110.74 |
1366243200000 | 109.68 |
1366329600000 | 110.61 |
1366588800000 | 111.62 |
1366675200000 | 112.93 |
1366761600000 | 113.01 |
1366848000000 | 113.29 |
1366934400000 | 112.94 |
1367193600000 | 113.2 |
1367280000000 | 112.8 |
1367366400000 | 111.58 |
1367452800000 | 113.67 |
1367539200000 | 114.47 |
1367798400000 | 115.29 |
1367884800000 | 115.66 |
1367971200000 | 115.39 |
1368057600000 | 115.61 |
1368144000000 | 117.18 |
1368403200000 | 117.11 |
1368489600000 | 118.32 |
1368576000000 | 120.06 |
1368662400000 | 119.02 |
1368748800000 | 120.75 |
1369008000000 | 120.68 |
1369094400000 | 120.78 |
1369180800000 | 119.79 |
1369267200000 | 119.19 |
1369353600000 | 118.89 |
1369612800000 | 118.81 |
1369699200000 | 120.39 |
1369785600000 | 118.55 |
1369872000000 | 118.17 |
1369958400000 | 117.29 |
1370217600000 | 117.36 |
1370304000000 | 116.38 |
1370390400000 | 114.62 |
1370476800000 | 114.65 |
1370563200000 | 115.89 |
1370822400000 | 116.1 |
1370908800000 | 114.22 |
1370995200000 | 112.73 |
1371081600000 | 114.68 |
1371168000000 | 113.66 |
1371427200000 | 114.48 |
1371513600000 | 114.99 |
1371600000000 | 113.36 |
1371686400000 | 112.42 |
1371772800000 | 112.94 |
1372032000000 | 111.89 |
1372118400000 | 113.17 |
1372204800000 | 114.87 |
1372291200000 | 115.58 |
1372377600000 | 115.1 |
1372636800000 | 115.39 |
1372723200000 | 115.36 |
1372809600000 | 116.01 |
1372896000000 | 116.53 |
1372982400000 | 118.48 |
1373241600000 | 118.75 |
1373328000000 | 120.36 |
1373414400000 | 119.68 |
1373500800000 | 119.57 |
1373587200000 | 119.82 |
1373846400000 | 120.01 |
1373932800000 | 118.73 |
1374019200000 | 119.48 |
1374105600000 | 120.07 |
1374192000000 | 119.78 |
1374451200000 | 119.57 |
1374537600000 | 119.13 |
1374624000000 | 118.63 |
1374710400000 | 118.89 |
1374796800000 | 118.74 |
1375056000000 | 118.43 |
1375142400000 | 118.52 |
1375228800000 | 118.29 |
1375315200000 | 120.16 |
1375401600000 | 119.88 |
1375660800000 | 120.09 |
1375747200000 | 118.8 |
1375833600000 | 118.24 |
1375920000000 | 118.08 |
1376006400000 | 117.93 |
1376265600000 | 118.38 |
1376352000000 | 119.22 |
1376438400000 | 118.37 |
1376524800000 | 116.8 |
1376611200000 | 115.73 |
1376870400000 | 114.93 |
1376956800000 | 114.74 |
1377043200000 | 114.54 |
1377129600000 | 115.8 |
1377216000000 | 115.74 |
1377475200000 | 115.56 |
1377561600000 | 113.47 |
1377648000000 | 114.25 |
1377734400000 | 115.52 |
1377820800000 | 115.49 |
1378080000000 | 115.47 |
1378166400000 | 116.18 |
1378252800000 | 116.79 |
1378339200000 | 117.63 |
1378425600000 | 117.27 |
1378684800000 | 117.6 |
1378771200000 | 118.35 |
1378857600000 | 118.35 |
1378944000000 | 117.91 |
1379030400000 | 118.61 |
1379289600000 | 118.43 |
1379376000000 | 118.91 |
1379462400000 | 120.31 |
1379548800000 | 118.39 |
1379635200000 | 117.8 |
1379894400000 | 117.35 |
1379980800000 | 117.07 |
1380067200000 | 116.61 |
1380153600000 | 117.24 |
1380240000000 | 116.23 |
1380499200000 | 115.61 |
1380585600000 | 116.68 |
1380672000000 | 116.05 |
1380758400000 | 114.81 |
1380844800000 | 115.89 |
1381104000000 | 115.06 |
1381190400000 | 113.37 |
1381276800000 | 114.17 |
1381363200000 | 116.57 |
1381449600000 | 117 |
1381708800000 | 117.27 |
1381795200000 | 117.19 |
1381881600000 | 118.93 |
1381968000000 | 118.16 |
1382054400000 | 118.78 |
1382313600000 | 119 |
1382400000000 | 118.74 |
1382486400000 | 117.99 |
1382572800000 | 118.17 |
1382659200000 | 118.77 |
1382918400000 | 119.02 |
1383004800000 | 119.84 |
1383091200000 | 119.28 |
1383177600000 | 120.37 |
1383264000000 | 121.67 |
1383523200000 | 121.91 |
1383609600000 | 121.85 |
1383696000000 | 121.9 |
1383782400000 | 121.57 |
1383868800000 | 123.53 |
1384128000000 | 123.1 |
1384214400000 | 122.6 |
1384300800000 | 123.96 |
1384387200000 | 124.02 |
1384473600000 | 124.41 |
1384732800000 | 123.41 |
1384819200000 | 123.13 |
1384905600000 | 123.31 |
1384992000000 | 124.43 |
1385078400000 | 124.44 |
1385337600000 | 124.5 |
1385424000000 | 124.03 |
1385510400000 | 124.24 |
1385596800000 | 124.01 |
1385683200000 | 123.77 |
1385942400000 | 123.99 |
1386028800000 | 123.31 |
1386115200000 | 123.46 |
1386201600000 | 122.02 |
1386288000000 | 123.15 |
1386547200000 | 123.05 |
1386633600000 | 122.21 |
1386720000000 | 120.65 |
1386806400000 | 120.5 |
1386892800000 | 120.72 |
1387152000000 | 121.33 |
1387238400000 | 121.15 |
1387324800000 | 122.88 |
1387411200000 | 123.61 |
1387497600000 | 124.18 |
1387756800000 | 124.53 |
1387843200000 | 125.25 |
1388016000000 | 125.6 |
1388102400000 | 124.78 |
1388361600000 | 124.46 |
1388448000000 | 125.28 |
1388620800000 | 125.27 |
1388707200000 | 125.67 |
1388966400000 | 125.05 |
1389052800000 | 126.15 |
1389139200000 | 126.27 |
1389225600000 | 126.46 |
1389312000000 | 125.96 |
1389571200000 | 124.49 |
1389657600000 | 125.6 |
1389744000000 | 127.16 |
1389830400000 | 126.89 |
1389916800000 | 126.78 |
1390176000000 | 126.72 |
1390262400000 | 127.14 |
1390348800000 | 126.98 |
1390435200000 | 124.83 |
1390521600000 | 122.17 |
1390780800000 | 121.59 |
1390867200000 | 122.43 |
1390953600000 | 121.36 |
1391040000000 | 123.34 |
1391126400000 | 123.25 |
1391385600000 | 120.12 |
1391472000000 | 121.15 |
1391558400000 | 120.76 |
1391644800000 | 121.7 |
1391731200000 | 123.02 |
1391990400000 | 122.99 |
1392076800000 | 124.06 |
1392163200000 | 124.87 |
1392249600000 | 124.83 |
1392336000000 | 125.23 |
1392595200000 | 125.08 |
1392681600000 | 124.72 |
1392768000000 | 123.84 |
1392854400000 | 124.95 |
1392940800000 | 124.45 |
1393200000000 | 125.42 |
1393286400000 | 125.15 |
1393372800000 | 125.78 |
1393459200000 | 126.28 |
1393545600000 | 125.44 |
1393804800000 | 124.78 |
1393891200000 | 126.98 |
1393977600000 | 127.03 |
1394064000000 | 126.35 |
1394150400000 | 126.24 |
1394409600000 | 125.99 |
1394496000000 | 125.55 |
1394582400000 | 125.19 |
1394668800000 | 123.48 |
1394755200000 | 123.14 |
1395014400000 | 124.34 |
1395100800000 | 125.44 |
1395187200000 | 124.78 |
1395273600000 | 126.74 |
1395360000000 | 126.32 |
1395619200000 | 125.74 |
1395705600000 | 126.31 |
1395792000000 | 125.35 |
1395878400000 | 125.49 |
1395964800000 | 125.97 |
1396224000000 | 126.71 |
1396310400000 | 127.5 |
1396396800000 | 128.08 |
1396483200000 | 128.4 |
1396569600000 | 126.93 |
1396828800000 | 125.04 |
1396915200000 | 124.96 |
1397001600000 | 126.04 |
1397088000000 | 122.89 |
1397174400000 | 121.65 |
1397433600000 | 123.24 |
1397520000000 | 124.02 |
1397606400000 | 125.44 |
1397692800000 | 125.38 |
1398038400000 | 126.17 |
1398124800000 | 126.77 |
1398211200000 | 126.15 |
1398297600000 | 126.49 |
1398384000000 | 125.22 |
1398643200000 | 125.57 |
1398729600000 | 126.41 |
1398816000000 | 126.31 |
1398902400000 | 126.28 |
1398988800000 | 126.2 |
1399248000000 | 126.31 |
1399334400000 | 124.69 |
1399420800000 | 125.48 |
1399507200000 | 125.87 |
1399593600000 | 127.04 |
1399852800000 | 128.27 |
1399939200000 | 128.77 |
1400025600000 | 128.13 |
1400112000000 | 126.93 |
1400198400000 | 127.56 |
1400457600000 | 127.97 |
1400544000000 | 127.39 |
1400630400000 | 128.68 |
1400716800000 | 129.04 |
1400803200000 | 129.83 |
1401062400000 | 129.64 |
1401148800000 | 130.73 |
1401235200000 | 130.74 |
1401321600000 | 131.27 |
1401408000000 | 131.21 |
1401667200000 | 131.72 |
1401753600000 | 131.61 |
1401840000000 | 131.87 |
1401926400000 | 132.75 |
1402012800000 | 133.17 |
1402272000000 | 133.73 |
1402358400000 | 134.13 |
1402444800000 | 133.77 |
1402531200000 | 132.62 |
1402617600000 | 133.3 |
1402876800000 | 133 |
1402963200000 | 133.59 |
1403049600000 | 134.27 |
1403136000000 | 133.8 |
1403222400000 | 134.63 |
1403481600000 | 134.46 |
1403568000000 | 133.46 |
1403654400000 | 133.81 |
1403740800000 | 134.07 |
1403827200000 | 133.84 |
1404086400000 | 133.32 |
1404172800000 | 134.37 |
1404259200000 | 134.77 |
1404345600000 | 135.94 |
1404432000000 | 136.15 |
1404691200000 | 135.53 |
1404777600000 | 134.37 |
1404864000000 | 134.71 |
1404950400000 | 134.54 |
1405036800000 | 134.76 |
1405296000000 | 135.13 |
1405382400000 | 135.5 |
1405468800000 | 136.51 |
1405555200000 | 135.07 |
1405641600000 | 136.49 |
1405900800000 | 136.01 |
1405987200000 | 137.3 |
1406073600000 | 137.62 |
1406160000000 | 137.6 |
1406246400000 | 137.34 |
1406505600000 | 137.3 |
1406592000000 | 137.01 |
1406678400000 | 137.42 |
1406764800000 | 134.69 |
1406851200000 | 133.79 |
1407110400000 | 134.86 |
1407196800000 | 134.05 |
1407283200000 | 134.18 |
1407369600000 | 133.34 |
1407456000000 | 134.18 |
1407715200000 | 134.85 |
1407801600000 | 134.95 |
1407888000000 | 135.64 |
1407974400000 | 136.22 |
1408060800000 | 136.21 |
1408320000000 | 137.62 |
1408406400000 | 138.74 |
1408492800000 | 139.42 |
1408579200000 | 139.87 |
1408665600000 | 140.19 |
1408924800000 | 141.21 |
1409011200000 | 141.32 |
1409097600000 | 141.37 |
1409184000000 | 141.42 |
1409270400000 | 141.9 |
1409529600000 | 142.28 |
1409616000000 | 142.35 |
1409702400000 | 142.03 |
1409788800000 | 143.71 |
1409875200000 | 144.49 |
1410134400000 | 144.17 |
1410220800000 | 143.63 |
1410307200000 | 144.19 |
1410393600000 | 144.05 |
1410480000000 | 143.28 |
1410739200000 | 143.1 |
1410825600000 | 144.1 |
1410912000000 | 144.12 |
1410998400000 | 145.33 |
1411084800000 | 146.04 |
1411344000000 | 145.08 |
1411430400000 | 143.82 |
1411516800000 | 145.71 |
1411603200000 | 143.86 |
1411689600000 | 145.68 |
1411948800000 | 145.39 |
1412035200000 | 145.57 |
1412121600000 | 144.01 |
1412208000000 | 143.37 |
1412294400000 | 146.69 |
1412553600000 | 145.77 |
1412640000000 | 142.86 |
1412726400000 | 144.65 |
1412812800000 | 141.39 |
1412899200000 | 140.64 |
1413158400000 | 137.56 |
1413244800000 | 137.89 |
1413331200000 | 135.82 |
1413417600000 | 135.67 |
1413504000000 | 137.55 |
1413763200000 | 138.7 |
1413849600000 | 142.09 |
1413936000000 | 141.71 |
1414022400000 | 143.62 |
1414108800000 | 144.48 |
1414368000000 | 143.78 |
1414454400000 | 145.13 |
1414540800000 | 144.88 |
1414627200000 | 147.47 |
1414713600000 | 150.34 |
1414972800000 | 150.94 |
1415059200000 | 149.48 |
1415145600000 | 151.24 |
1415232000000 | 152.64 |
1415318400000 | 152.89 |
1415577600000 | 153.04 |
1415664000000 | 153.37 |
1415750400000 | 152.7 |
1415836800000 | 152.82 |
1415923200000 | 152.87 |
1416182400000 | 153.23 |
1416268800000 | 153.16 |
1416355200000 | 152.8 |
1416441600000 | 153.12 |
1416528000000 | 155.44 |
1416787200000 | 155.68 |
1416873600000 | 154.83 |
1416960000000 | 154.79 |
1417046400000 | 155.37 |
1417132800000 | 155.25 |
1417392000000 | 154 |
1417478400000 | 155.89 |
1417564800000 | 157.6 |
1417651200000 | 155.97 |
1417737600000 | 158.13 |
1417996800000 | 156.98 |
1418083200000 | 155.16 |
1418169600000 | 152.73 |
1418256000000 | 153.84 |
1418342400000 | 150.42 |
1418601600000 | 150 |
1418688000000 | 147.57 |
1418774400000 | 151.98 |
1418860800000 | 157.08 |
1418947200000 | 157.95 |
1419206400000 | 158.59 |
1419292800000 | 159.91 |
1419379200000 | 159.68 |
1419552000000 | 160.45 |
1419811200000 | 160.44 |
1419897600000 | 159.94 |
1419984000000 | 159.18 |
1420156800000 | 160.03 |
1420416000000 | 158.39 |
1420502400000 | 157.1 |
1420588800000 | 160.56 |
1420675200000 | 163.63 |
1420761600000 | 161.67 |
1421020800000 | 160.58 |
1421107200000 | 160.64 |
1421193600000 | 159.52 |
1421280000000 | 160.67 |
1421366400000 | 164.07 |
1421625600000 | 162.18 |
1421712000000 | 163.22 |
1421798400000 | 163.69 |
1421884800000 | 168.81 |
1421971200000 | 170.34 |
1422230400000 | 170.71 |
1422316800000 | 166.19 |
1422403200000 | 164.79 |
1422489600000 | 166.46 |
1422576000000 | 165.03 |
1422835200000 | 166.33 |
1422921600000 | 167.18 |
1423008000000 | 166.93 |
1423094400000 | 168.62 |
1423180800000 | 169.45 |
1423440000000 | 168.84 |
1423526400000 | 170.85 |
1423612800000 | 171.22 |
1423699200000 | 171.91 |
1423785600000 | 172.26 |
1424044800000 | 172.23 |
1424131200000 | 172.6 |
1424217600000 | 173.05 |
1424304000000 | 172.37 |
1424390400000 | 173.8 |
1424649600000 | 174.08 |
1424736000000 | 174.79 |
1424822400000 | 174.34 |
1424908800000 | 176.34 |
1424995200000 | 175.72 |
1425254400000 | 177.26 |
1425340800000 | 176.6 |
1425427200000 | 177.68 |
1425513600000 | 178.47 |
1425600000000 | 178.75 |
1425859200000 | 179.7 |
1425945600000 | 178.89 |
1426032000000 | 180.84 |
1426118400000 | 182.43 |
1426204800000 | 183.14 |
1426464000000 | 184.62 |
1426550400000 | 183.56 |
1426636800000 | 184.95 |
1426723200000 | 184.47 |
1426809600000 | 183.12 |
1427068800000 | 180.53 |
1427155200000 | 179.74 |
1427241600000 | 175.63 |
1427328000000 | 176.26 |
1427414400000 | 177.15 |
1427673600000 | 180.32 |
1427760000000 | 180.28 |
1427846400000 | 179.22 |
1427932800000 | 177.76 |
1428278400000 | 176.42 |
1428364800000 | 178.85 |
1428451200000 | 180.51 |
1428537600000 | 183.36 |
1428624000000 | 185.29 |
1428883200000 | 185.4 |
1428969600000 | 183.5 |
1429056000000 | 186 |
1429142400000 | 184.16 |
1429228800000 | 180.8 |
1429488000000 | 182.75 |
1429574400000 | 182.75 |
1429660800000 | 184.04 |
1429747200000 | 183.14 |
1429833600000 | 182.56 |
1430092800000 | 181.57 |
1430179200000 | 180.43 |
1430265600000 | 177.05 |
1430352000000 | 174.37 |
1430438400000 | 176.07 |
1430697600000 | 177.54 |
1430784000000 | 175.06 |
1430870400000 | 171.72 |
1430956800000 | 173.82 |
1431043200000 | 176.86 |
1431302400000 | 177.06 |
1431388800000 | 175.06 |
1431475200000 | 173.39 |
1431561600000 | 174.77 |
1431648000000 | 173.98 |
1431907200000 | 175.78 |
1431993600000 | 179.53 |
1432080000000 | 179.72 |
1432166400000 | 179.84 |
1432252800000 | 181.09 |
1432512000000 | 181.09 |
1432598400000 | 181.32 |
1432684800000 | 183.39 |
1432771200000 | 182.45 |
1432857600000 | 180.63 |
1433116800000 | 182.11 |
1433203200000 | 178.13 |
1433289600000 | 176.43 |
1433376000000 | 174.65 |
1433462400000 | 177.24 |
1433721600000 | 174.61 |
1433808000000 | 174.07 |
1433894400000 | 175.22 |
1433980800000 | 176.68 |
1434067200000 | 174.9 |
1434326400000 | 174.34 |
1434412800000 | 175.63 |
1434499200000 | 175.95 |
1434585600000 | 175.02 |
1434672000000 | 175.23 |
1434931200000 | 175.28 |
1435017600000 | 178.79 |
1435104000000 | 177.4 |
1435190400000 | 176.8 |
1435276800000 | 177.53 |
1435536000000 | 173.61 |
1435622400000 | 174.27 |
1435708800000 | 176.09 |
1435795200000 | 175.95 |
1435881600000 | 176.01 |
1436140800000 | 175.68 |
1436227200000 | 178.8 |
1436313600000 | 173.67 |
1436400000000 | 174.38 |
1436486400000 | 174.55 |
1436745600000 | 179.09 |
1436832000000 | 180.1 |
1436918400000 | 180.72 |
1437004800000 | 182.88 |
1437091200000 | 183.7 |
1437350400000 | 183.71 |
1437436800000 | 181.77 |
1437523200000 | 182 |
1437609600000 | 179.64 |
1437696000000 | 177.95 |
1437955200000 | 174.8 |
1438041600000 | 177.95 |
1438128000000 | 179.32 |
1438214400000 | 181.07 |
1438300800000 | 178.63 |
1438560000000 | 179.36 |
1438646400000 | 179.09 |
1438732800000 | 181.16 |
1438819200000 | 178.79 |
1438905600000 | 177.91 |
1439164800000 | 179.59 |
1439251200000 | 176.62 |
1439337600000 | 174.48 |
1439424000000 | 175.31 |
1439510400000 | 176.24 |
1439769600000 | 177.88 |
1439856000000 | 178.11 |
1439942400000 | 176.25 |
1440028800000 | 170.31 |
1440115200000 | 163.21 |
1440374400000 | 153.25 |
1440460800000 | 153.33 |
1440547200000 | 159.49 |
1440633600000 | 166.05 |
1440720000000 | 166.05 |
1440979200000 | 164.98 |
1441065600000 | 159.35 |
1441152000000 | 162.73 |
1441238400000 | 164.9 |
1441324800000 | 162.12 |
1441584000000 | 161.48 |
1441670400000 | 165.19 |
1441756800000 | 163.09 |
1441843200000 | 163.21 |
1441929600000 | 163.03 |
1442188800000 | 162.23 |
1442275200000 | 164.58 |
1442361600000 | 165.67 |
1442448000000 | 164.87 |
1442534400000 | 161.34 |
1442793600000 | 164.66 |
1442880000000 | 163.64 |
1442966400000 | 163.18 |
1443052800000 | 160.41 |
1443139200000 | 161.99 |
1443398400000 | 157.17 |
1443484800000 | 157.26 |
1443571200000 | 160.99 |
1443657600000 | 160.81 |
1443744000000 | 162.05 |
1444003200000 | 165.91 |
1444089600000 | 164.48 |
1444176000000 | 166.17 |
1444262400000 | 166.92 |
1444348800000 | 165.93 |
1444608000000 | 165.78 |
1444694400000 | 164.63 |
1444780800000 | 163 |
1444867200000 | 166.22 |
1444953600000 | 167.18 |
1445212800000 | 168.16 |
1445299200000 | 167.38 |
1445385600000 | 166.14 |
1445472000000 | 171.76 |
1445558400000 | 175.8 |
1445817600000 | 175.21 |
1445904000000 | 174.82 |
1445990400000 | 176.72 |
1446076800000 | 178.32 |
1446163200000 | 176.08 |
1446422400000 | 178.39 |
1446508800000 | 180.3 |
1446595200000 | 181.11 |
1446681600000 | 180.89 |
1446768000000 | 183.15 |
1447027200000 | 181.36 |
1447113600000 | 182.46 |
1447200000000 | 181.14 |
1447286400000 | 178.17 |
1447372800000 | 176.54 |
1447632000000 | 179.3 |
1447718400000 | 180.13 |
1447804800000 | 183.09 |
1447891200000 | 181.31 |
1447977600000 | 183.16 |
1448236800000 | 183.82 |
1448323200000 | 183.73 |
1448409600000 | 184.37 |
1448496000000 | 184.07 |
1448582400000 | 184.63 |
1448841600000 | 184.31 |
1448928000000 | 185.4 |
1449014400000 | 184 |
1449100800000 | 176.57 |
1449187200000 | 179.65 |
1449446400000 | 178.99 |
1449532800000 | 177.5 |
1449619200000 | 174.69 |
1449705600000 | 175.52 |
1449792000000 | 171.13 |
1450051200000 | 171.32 |
1450137600000 | 174.88 |
1450224000000 | 177.04 |
1450310400000 | 176.08 |
1450396800000 | 172.76 |
1450656000000 | 173 |
1450742400000 | 173.68 |
1450828800000 | 177.25 |
1450915200000 | 175.7 |
1451260800000 | 175.08 |
1451347200000 | 178.01 |
1451433600000 | 176.57 |
1451520000000 | 175.76 |
1451865600000 | 173.95 |
1451952000000 | 175.57 |
1452038400000 | 172.64 |
1452124800000 | 167.19 |
1452211200000 | 164.27 |
1452470400000 | 165.11 |
1452556800000 | 166.89 |
1452643200000 | 162.29 |
1452729600000 | 165.15 |
1452816000000 | 159.87 |
1453075200000 | 160.99 |
1453161600000 | 160.61 |
1453248000000 | 158.88 |
1453334400000 | 160.78 |
1453420800000 | 164.09 |
1453680000000 | 161.33 |
1453766400000 | 163.4 |
1453852800000 | 161.3 |
1453939200000 | 160.62 |
1454025600000 | 166.51 |
1454284800000 | 165.22 |
1454371200000 | 161.84 |
1454457600000 | 160.51 |
1454544000000 | 159.13 |
1454630400000 | 156.35 |
1454889600000 | 153.93 |
1454976000000 | 151.64 |
1455062400000 | 153.17 |
1455148800000 | 149.25 |
1455235200000 | 153.8 |
1455494400000 | 155.17 |
1455580800000 | 157.91 |
1455667200000 | 160.56 |
1455753600000 | 160.25 |
1455840000000 | 160.12 |
1456099200000 | 163.56 |
1456185600000 | 161.54 |
1456272000000 | 162.3 |
1456358400000 | 163.99 |
1456444800000 | 165.45 |
1456704000000 | 164.93 |
1456790400000 | 169.16 |
1456876800000 | 170.34 |
1456963200000 | 169.29 |
1457049600000 | 168.55 |
1457308800000 | 169.09 |
1457395200000 | 166.03 |
1457481600000 | 167.36 |
1457568000000 | 165.26 |
1457654400000 | 167.96 |
1457913600000 | 168.53 |
1458000000000 | 168.11 |
1458086400000 | 169.52 |
1458172800000 | 166.94 |
1458259200000 | 168.16 |
1458518400000 | 168.82 |
1458604800000 | 169.25 |
1458691200000 | 168.88 |
1458777600000 | 169.03 |
1459123200000 | 168.32 |
1459209600000 | 170.28 |
1459296000000 | 168.56 |
1459382400000 | 167.64 |
1459468800000 | 169.46 |
1459728000000 | 168.43 |
1459814400000 | 166.73 |
1459900800000 | 168.57 |
1459987200000 | 166.28 |
1460073600000 | 166.33 |
1460332800000 | 165.39 |
1460419200000 | 167.9 |
1460505600000 | 171.18 |
1460592000000 | 171.54 |
1460678400000 | 170.79 |
1460937600000 | 171.38 |
1461024000000 | 171.27 |
1461110400000 | 172.08 |
1461196800000 | 171.87 |
1461283200000 | 172.58 |
1461542400000 | 171.85 |
1461628800000 | 171.56 |
1461715200000 | 171.62 |
1461801600000 | 169.94 |
1461888000000 | 166.88 |
1462147200000 | 167.39 |
1462233600000 | 165.85 |
1462320000000 | 165.17 |
1462406400000 | 166.42 |
1462492800000 | 166.59 |
1462752000000 | 167.14 |
1462838400000 | 169.28 |
1462924800000 | 167.03 |
1463011200000 | 167.36 |
1463097600000 | 167.53 |
1463356800000 | 168.73 |
1463443200000 | 167.07 |
1463529600000 | 168.19 |
1463616000000 | 168.58 |
1463702400000 | 169.54 |
1463961600000 | 169.39 |
1464048000000 | 172.37 |
1464134400000 | 173.8 |
1464220800000 | 173.12 |
1464307200000 | 174.72 |
1464566400000 | 174.62 |
1464652800000 | 174.61 |
1464739200000 | 174.12 |
1464825600000 | 174.84 |
1464912000000 | 171.46 |
1465171200000 | 171.73 |
1465257600000 | 172.13 |
1465344000000 | 172.1 |
1465430400000 | 172.74 |
1465516800000 | 171.54 |
1465776000000 | 170.12 |
1465862400000 | 171.15 |
1465948800000 | 170.47 |
1466035200000 | 172.39 |
1466121600000 | 170.28 |
1466380800000 | 169.91 |
1466467200000 | 171.43 |
1466553600000 | 170.92 |
1466640000000 | 172.24 |
1466726400000 | 169.41 |
1466985600000 | 168.17 |
1467072000000 | 170.17 |
1467158400000 | 172.39 |
1467244800000 | 174.49 |
1467331200000 | 174.54 |
1467590400000 | 174.46 |
1467676800000 | 173.67 |
1467763200000 | 175.21 |
1467849600000 | 175.22 |
1467936000000 | 178.53 |
1468195200000 | 178.95 |
1468281600000 | 179.96 |
1468368000000 | 179.39 |
1468454400000 | 180.4 |
1468540800000 | 180.71 |
1468800000000 | 181.27 |
1468886400000 | 181.92 |
1468972800000 | 182.87 |
1469059200000 | 182.39 |
1469145600000 | 183.62 |
1469404800000 | 183.14 |
1469491200000 | 183.01 |
1469577600000 | 182.77 |
1469664000000 | 181.58 |
1469750400000 | 180.13 |
1470009600000 | 180.12 |
1470096000000 | 178.05 |
1470182400000 | 179.48 |
1470268800000 | 180.16 |
1470355200000 | 182.85 |
1470614400000 | 182.67 |
1470700800000 | 182.15 |
1470787200000 | 180.71 |
1470873600000 | 181.32 |
1470960000000 | 181.14 |
1471219200000 | 181.44 |
1471305600000 | 179.5 |
1471392000000 | 179.48 |
1471478400000 | 178.96 |
1471564800000 | 178.88 |
1471824000000 | 178.73 |
1471910400000 | 179.28 |
1471996800000 | 179.46 |
1472083200000 | 178.69 |
1472169600000 | 178.55 |
1472428800000 | 181.24 |
1472515200000 | 181.22 |
1472601600000 | 181.03 |
1472688000000 | 180.13 |
1472774400000 | 181.35 |
1473033600000 | 181.63 |
1473120000000 | 180.61 |
1473206400000 | 180.6 |
1473292800000 | 179.56 |
1473379200000 | 176.21 |
1473638400000 | 178.65 |
1473724800000 | 175.69 |
1473811200000 | 175.53 |
1473897600000 | 177.4 |
1473984000000 | 178.07 |
1474243200000 | 177.68 |
1474329600000 | 177.96 |
1474416000000 | 180.33 |
1474502400000 | 179.84 |
1474588800000 | 179.15 |
1474848000000 | 176.85 |
1474934400000 | 179.21 |
1475020800000 | 180.24 |
1475107200000 | 178.04 |
1475193600000 | 179.43 |
1475452800000 | 179.16 |
1475539200000 | 179.3 |
1475625600000 | 179.37 |
1475712000000 | 179.96 |
1475798400000 | 179.26 |
1476057600000 | 180.35 |
1476144000000 | 179.68 |
1476230400000 | 180.58 |
1476316800000 | 179.63 |
1476403200000 | 180.15 |
1476662400000 | 179.68 |
1476748800000 | 181.07 |
1476835200000 | 181.63 |
1476921600000 | 182.03 |
1477008000000 | 182.94 |
1477267200000 | 183.6 |
1477353600000 | 183.18 |
1477440000000 | 181.78 |
1477526400000 | 181.29 |
1477612800000 | 180.22 |
1477872000000 | 179.54 |
1477958400000 | 176.98 |
1478044800000 | 174.66 |
1478131200000 | 174.07 |
1478217600000 | 173.44 |
1478476800000 | 178.75 |
1478563200000 | 179.18 |
1478649600000 | 182.95 |
1478736000000 | 184.46 |
1478822400000 | 184.68 |
1479081600000 | 186.85 |
1479168000000 | 188.2 |
1479254400000 | 188.98 |
1479340800000 | 190.06 |
1479427200000 | 191.46 |
1479686400000 | 192.04 |
1479772800000 | 193.03 |
1479859200000 | 194.22 |
1479945600000 | 193.65 |
1480032000000 | 193.65 |
1480291200000 | 192.83 |
1480377600000 | 192.41 |
1480464000000 | 192.22 |
1480550400000 | 191.28 |
1480636800000 | 190.37 |
1480896000000 | 190.36 |
1480982400000 | 190.9 |
1481068800000 | 192.97 |
1481155200000 | 196.19 |
1481241600000 | 198.63 |
1481500800000 | 196.97 |
1481587200000 | 197.81 |
1481673600000 | 196.06 |
1481760000000 | 201.35 |
1481846400000 | 201.05 |
1482105600000 | 200.83 |
1482192000000 | 202.76 |
1482278400000 | 201.15 |
1482364800000 | 200.26 |
1482451200000 | 200.47 |
1482710400000 | 200.47 |
1482796800000 | 201.04 |
1482883200000 | 200.57 |
1482969600000 | 198.61 |
1483056000000 | 196.56 |
1483315200000 | 196.56 |
1483401600000 | 201.43 |
1483488000000 | 200.92 |
1483574400000 | 198.32 |
1483660800000 | 199.5 |
1483920000000 | 199.26 |
1484006400000 | 198.58 |
1484092800000 | 201.52 |
1484179200000 | 197.63 |
1484265600000 | 198.57 |
1484524800000 | 198.94 |
1484611200000 | 196.7 |
1484697600000 | 197 |
1484784000000 | 197.79 |
1484870400000 | 197.23 |
1485129600000 | 195.41 |
1485216000000 | 196.53 |
1485302400000 | 198.34 |
1485388800000 | 199.54 |
1485475200000 | 198.7 |
1485734400000 | 197.81 |
1485820800000 | 195.54 |
1485907200000 | 196.6 |
1485993600000 | 195.77 |
1486080000000 | 197.48 |
1486339200000 | 197.95 |
1486425600000 | 198.97 |
1486512000000 | 198.75 |
1486598400000 | 200.76 |
1486684800000 | 202.17 |
1486944000000 | 203.59 |
1487030400000 | 205.31 |
1487116800000 | 206.23 |
1487203200000 | 204.06 |
1487289600000 | 205.11 |
1487548800000 | 205.28 |
1487635200000 | 208.12 |
1487721600000 | 207.71 |
1487808000000 | 206.7 |
1487894400000 | 207.44 |
1488153600000 | 206.73 |
1488240000000 | 205.78 |
1488326400000 | 209.96 |
1488412800000 | 209.25 |
1488499200000 | 208.69 |
1488758400000 | 207.29 |
1488844800000 | 206.92 |
1488931200000 | 207.03 |
1489017600000 | 206.61 |
1489104000000 | 205.85 |
1489363200000 | 205.69 |
1489449600000 | 205.43 |
1489536000000 | 207.4 |
1489622400000 | 205.15 |
1489708800000 | 204.73 |
1489968000000 | 204.12 |
1490054400000 | 200.43 |
1490140800000 | 201.11 |
1490227200000 | 201.23 |
1490313600000 | 200.77 |
1490572800000 | 199.13 |
1490659200000 | 200.96 |
1490745600000 | 203.4 |
1490832000000 | 204.37 |
1490918400000 | 204.68 |
1491177600000 | 205.14 |
1491264000000 | 205.03 |
1491350400000 | 204.36 |
1491436800000 | 204.9 |
1491523200000 | 205.49 |
1491782400000 | 206.03 |
1491868800000 | 205.12 |
1491955200000 | 204.5 |
1492041600000 | 203.05 |
1492387200000 | 203.96 |
1492473600000 | 202.82 |
1492560000000 | 202.24 |
1492646400000 | 202.93 |
1492732800000 | 203.7 |
1492992000000 | 202.56 |
1493078400000 | 202.63 |
1493164800000 | 203.53 |
1493251200000 | 203.87 |
1493337600000 | 202.96 |
1493596800000 | 202.94 |
1493683200000 | 203.42 |
1493769600000 | 202.97 |
1493856000000 | 202.3 |
1493942400000 | 202.36 |
1494201600000 | 203.43 |
1494288000000 | 204.04 |
1494374400000 | 204.72 |
1494460800000 | 204.26 |
1494547200000 | 202.92 |
1494806400000 | 202.79 |
1494892800000 | 200.7 |
1494979200000 | 195.73 |
1495065600000 | 196.83 |
1495152000000 | 196.89 |
1495411200000 | 196.88 |
1495497600000 | 197.6 |
1495584000000 | 198.89 |
1495670400000 | 199.25 |
1495756800000 | 199.88 |
1496016000000 | 200 |
1496102400000 | 199.76 |
1496188800000 | 198.46 |
1496275200000 | 200.41 |
1496361600000 | 200.23 |
1496620800000 | 200.44 |
1496707200000 | 199.62 |
1496793600000 | 200.02 |
1496880000000 | 200.81 |
1496966400000 | 201.29 |
1497225600000 | 200.8 |
1497312000000 | 201.65 |
1497398400000 | 200.05 |
1497484800000 | 201.84 |
1497571200000 | 200.92 |
1497830400000 | 203.24 |
1497916800000 | 202.55 |
1498003200000 | 202.12 |
1498089600000 | 201.85 |
1498176000000 | 201.4 |
1498435200000 | 201.42 |
1498521600000 | 198.34 |
1498608000000 | 198.82 |
1498694400000 | 195.99 |
1498780800000 | 196.72 |
1499040000000 | 197.81 |
1499126400000 | 198.1 |
1499212800000 | 198.68 |
1499299200000 | 195.35 |
1499385600000 | 196.86 |
1499644800000 | 197.15 |
1499731200000 | 196.51 |
1499817600000 | 197.93 |
1499904000000 | 198.66 |
1499990400000 | 198.82 |
1500249600000 | 198.41 |
1500336000000 | 196.46 |
1500422400000 | 198.44 |
1500508800000 | 196.41 |
1500595200000 | 195.89 |
1500854400000 | 196 |
1500940800000 | 196.45 |
1501027200000 | 196.93 |
1501113600000 | 196.12 |
1501200000000 | 194.57 |
1501459200000 | 193.73 |
1501545600000 | 193.95 |
1501632000000 | 193.3 |
1501718400000 | 192.47 |
1501804800000 | 195.02 |
1502064000000 | 194.65 |
1502150400000 | 195.19 |
1502236800000 | 195.08 |
1502323200000 | 192 |
1502409600000 | 191.6 |
1502668800000 | 193.74 |
1502755200000 | 194.66 |
1502841600000 | 195.14 |
1502928000000 | 191.43 |
1503014400000 | 190.92 |
1503273600000 | 190.03 |
1503360000000 | 192.78 |
1503446400000 | 191.27 |
1503532800000 | 191.05 |
1503619200000 | 190.44 |
1503878400000 | 189.25 |
1503964800000 | 188.2 |
1504051200000 | 190.91 |
1504137600000 | 192.49 |
1504224000000 | 193.14 |
1504483200000 | 192.6 |
1504569600000 | 191.02 |
1504656000000 | 191.48 |
1504742400000 | 190.32 |
1504828800000 | 189.83 |
1505088000000 | 192.51 |
1505174400000 | 193.78 |
1505260800000 | 194.6 |
1505347200000 | 195.03 |
1505433600000 | 193.86 |
1505692800000 | 194.24 |
1505779200000 | 194.06 |
1505865600000 | 193.94 |
1505952000000 | 194.49 |
1506038400000 | 193.95 |
1506297600000 | 195.08 |
1506384000000 | 196.79 |
1506470400000 | 198.24 |
1506556800000 | 197.62 |
1506643200000 | 197.73 |
1506902400000 | 199.97 |
1506988800000 | 200.11 |
1507075200000 | 200.16 |
1507161600000 | 202.07 |
1507248000000 | 201.5 |
1507507200000 | 200.95 |
1507593600000 | 199.98 |
1507680000000 | 199.81 |
1507766400000 | 199.29 |
1507852800000 | 199.79 |
1508112000000 | 200.83 |
1508198400000 | 201.73 |
1508284800000 | 201.49 |
1508371200000 | 200.26 |
1508457600000 | 202.27 |
1508716800000 | 202.12 |
1508803200000 | 202.25 |
1508889600000 | 200.43 |
1508976000000 | 202.62 |
1509062400000 | 206.56 |
1509321600000 | 205.06 |
1509408000000 | 204.96 |
1509494400000 | 205.91 |
1509580800000 | 204.8 |
1509667200000 | 206.51 |
1509926400000 | 207.36 |
1510012800000 | 207.58 |
1510099200000 | 207.71 |
1510185600000 | 206.25 |
1510272000000 | 205.44 |
1510531200000 | 205.51 |
1510617600000 | 203.34 |
1510704000000 | 201.43 |
1510790400000 | 203.53 |
1510876800000 | 202.91 |
1511136000000 | 203.78 |
1511222400000 | 205.57 |
1511308800000 | 204.39 |
1511395200000 | 203.42 |
1511481600000 | 202.23 |
1511740800000 | 202.33 |
1511827200000 | 205.23 |
1511913600000 | 205.41 |
1512000000000 | 205.89 |
1512086400000 | 206.55 |
1512345600000 | 206.61 |
1512432000000 | 206.04 |
1512518400000 | 206.55 |
1512604800000 | 207.16 |
1512691200000 | 209.04 |
1512950400000 | 209.13 |
1513036800000 | 210.53 |
1513123200000 | 209.81 |
1513209600000 | 208.67 |
1513296000000 | 210.72 |
1513555200000 | 211.11 |
1513641600000 | 210.5 |
1513728000000 | 209.21 |
1513814400000 | 210.06 |
1513900800000 | 210.45 |
1514246400000 | 209.62 |
1514332800000 | 209.24 |
1514419200000 | 208.82 |
1514505600000 | 206.54 |
1514851200000 | 207.74 |
1514937600000 | 209.41 |
1515024000000 | 209.47 |
1515110400000 | 211.55 |
1515369600000 | 212.81 |
1515456000000 | 213.92 |
1515542400000 | 212.62 |
1515628800000 | 213.01 |
1515715200000 | 212.56 |
1515974400000 | 210.37 |
1516060800000 | 210.35 |
1516147200000 | 212.13 |
1516233600000 | 211.91 |
1516320000000 | 213.12 |
1516579200000 | 214.34 |
1516665600000 | 213.97 |
1516752000000 | 212.19 |
1516838400000 | 209.97 |
1516924800000 | 213.75 |
1517184000000 | 213.54 |
1517270400000 | 210 |
1517356800000 | 209.25 |
1517443200000 | 209.22 |
1517529600000 | 205.08 |
1517788800000 | 197.13 |
1517875200000 | 201.86 |
1517961600000 | 201.6 |
1518048000000 | 194.54 |
1518134400000 | 197.74 |
1518393600000 | 199.91 |
1518480000000 | 199 |
1518566400000 | 200.89 |
1518652800000 | 201.93 |
1518739200000 | 202.51 |
1518998400000 | 203.36 |
1519084800000 | 203.14 |
1519171200000 | 202.25 |
1519257600000 | 202.48 |
1519344000000 | 206.18 |
1519603200000 | 208.78 |
1519689600000 | 206.9 |
1519776000000 | 205.18 |
1519862400000 | 202.92 |
1519948800000 | 201.68 |
1520208000000 | 203.55 |
1520294400000 | 203.01 |
1520380800000 | 202.9 |
1520467200000 | 204.93 |
1520553600000 | 208.62 |
1520812800000 | 208.48 |
1520899200000 | 205.8 |
1520985600000 | 205.22 |
1521072000000 | 205.68 |
1521158400000 | 206.98 |
1521417600000 | 203.15 |
1521504000000 | 204.45 |
1521590400000 | 204.14 |
1521676800000 | 198.28 |
1521763200000 | 193.07 |
1522022400000 | 197.14 |
1522108800000 | 194.27 |
1522195200000 | 194.25 |
1522281600000 | 197.8 |
1522627200000 | 193.19 |
1522713600000 | 196.1 |
1522800000000 | 198.04 |
1522886400000 | 200.53 |
1522972800000 | 195.57 |
1523232000000 | 195.45 |
1523318400000 | 198.38 |
1523404800000 | 196.73 |
1523491200000 | 199.53 |
1523577600000 | 198.74 |
1523836800000 | 199.73 |
1523923200000 | 202.24 |
1524009600000 | 201.99 |
1524096000000 | 201.15 |
1524182400000 | 200.75 |
1524441600000 | 201.73 |
1524528000000 | 199.28 |
1524614400000 | 200.3 |
1524700800000 | 203.59 |
1524787200000 | 204 |
1525046400000 | 202.7 |
1525132800000 | 204.98 |
1525219200000 | 204.17 |
1525305600000 | 203.74 |
1525392000000 | 206.77 |
1525651200000 | 207.78 |
1525737600000 | 208.88 |
1525824000000 | 210.91 |
1525910400000 | 212.55 |
1525996800000 | 211.83 |
1526256000000 | 211.67 |
1526342400000 | 212.07 |
1526428800000 | 214.34 |
1526515200000 | 214.17 |
1526601600000 | 213.97 |
1526860800000 | 215.86 |
1526947200000 | 214.81 |
1527033600000 | 216.63 |
1527120000000 | 215.77 |
1527206400000 | 216.49 |
1527465600000 | 217.11 |
1527552000000 | 215.74 |
1527638400000 | 217.51 |
1527724800000 | 214.89 |
1527811200000 | 217.51 |
1528070400000 | 217.99 |
1528156800000 | 218.7 |
1528243200000 | 218.61 |
1528329600000 | 217.55 |
1528416000000 | 219.29 |
1528675200000 | 218.85 |
1528761600000 | 219.61 |
1528848000000 | 218.92 |
1528934400000 | 221.83 |
1529020800000 | 222.16 |
1529280000000 | 221.76 |
1529366400000 | 221.7 |
1529452800000 | 221.79 |
1529539200000 | 219.82 |
1529625600000 | 219.65 |
1529884800000 | 215.54 |
1529971200000 | 216.51 |
1530057600000 | 215.86 |
1530144000000 | 217.52 |
1530230400000 | 215.83 |
1530489600000 | 217.75 |
1530576000000 | 215.75 |
1530662400000 | 215.84 |
1530748800000 | 216.64 |
1530835200000 | 217.5 |
1531094400000 | 219.51 |
1531180800000 | 220.94 |
1531267200000 | 219.28 |
1531353600000 | 222.12 |
1531440000000 | 222.85 |
1531699200000 | 221.8 |
1531785600000 | 223.23 |
1531872000000 | 224.38 |
1531958400000 | 224.2 |
1532044800000 | 222.13 |
1532304000000 | 222.57 |
1532390400000 | 223.46 |
1532476800000 | 226.36 |
1532563200000 | 225.63 |
1532649600000 | 224.06 |
1532908800000 | 221.69 |
1532995200000 | 223.06 |
1533081600000 | 223.51 |
1533168000000 | 226.08 |
1533254400000 | 227.52 |
1533513600000 | 228.95 |
1533600000000 | 228.96 |
1533686400000 | 228.78 |
1533772800000 | 229.05 |
1533859200000 | 230.26 |
1534118400000 | 229.73 |
1534204800000 | 232.13 |
1534291200000 | 231.55 |
1534377600000 | 231.71 |
1534464000000 | 232.07 |
1534723200000 | 232.01 |
1534809600000 | 230.8 |
1534896000000 | 229.3 |
1534982400000 | 229.38 |
1535068800000 | 229.78 |
1535328000000 | 230.71 |
1535414400000 | 230 |
1535500800000 | 231.81 |
1535587200000 | 231.47 |
1535673600000 | 232.13 |
1535932800000 | 232.3 |
1536019200000 | 233.28 |
1536105600000 | 230.96 |
1536192000000 | 229.79 |
1536278400000 | 230.2 |
1536537600000 | 230.26 |
1536624000000 | 231.59 |
1536710400000 | 230.74 |
1536796800000 | 231.13 |
1536883200000 | 231.3 |
1537142400000 | 229.42 |
1537228800000 | 230.3 |
1537315200000 | 231.25 |
1537401600000 | 231.6 |
1537488000000 | 231.28 |
1537747200000 | 229.96 |
1537833600000 | 229.6 |
1537920000000 | 229.52 |
1538006400000 | 231.38 |
1538092800000 | 232.52 |
1538352000000 | 234.07 |
1538438400000 | 234.59 |
1538524800000 | 235.29 |
1538611200000 | 233.52 |
1538697600000 | 232.34 |
1538956800000 | 232.89 |
1539043200000 | 232.66 |
1539129600000 | 223.84 |
1539216000000 | 218.79 |
1539302400000 | 221.9 |
1539561600000 | 219.83 |
1539648000000 | 224.74 |
1539734400000 | 225.52 |
1539820800000 | 223.08 |
1539907200000 | 222.88 |
1540166400000 | 222.43 |
1540252800000 | 221.4 |
1540339200000 | 215.66 |
1540425600000 | 219.87 |
1540512000000 | 216.7 |
1540771200000 | 215.28 |
1540857600000 | 219.16 |
1540944000000 | 222.2 |
1541030400000 | 223.13 |
1541116800000 | 221.97 |
1541376000000 | 222.67 |
1541462400000 | 223.66 |
1541548800000 | 227.21 |
1541635200000 | 227.47 |
1541721600000 | 226.78 |
1541980800000 | 224.35 |
1542067200000 | 223.47 |
1542153600000 | 221.31 |
1542240000000 | 223.69 |
1542326400000 | 222.85 |
1542585600000 | 217.97 |
1542672000000 | 214.52 |
1542758400000 | 215.77 |
1542844800000 | 215.53 |
1542931200000 | 215.22 |
1543190400000 | 218.7 |
1543276800000 | 220.39 |
1543363200000 | 225.57 |
1543449600000 | 222.64 |
1543536000000 | 225.93 |
1543795200000 | 227.74 |
1543881600000 | 220.41 |
1543968000000 | 220.61 |
1544054400000 | 219.43 |
1544140800000 | 213.84 |
1544400000000 | 214.5 |
1544486400000 | 215.38 |
1544572800000 | 215.75 |
1544659200000 | 216.2 |
1544745600000 | 213.38 |
1545004800000 | 208.33 |
1545091200000 | 207.75 |
1545177600000 | 203.62 |
1545264000000 | 200.38 |
1545350400000 | 196.42 |
1545609600000 | 191.14 |
1545782400000 | 200.77 |
1545868800000 | 202.69 |
1545955200000 | 201.77 |
1546214400000 | 203.53 |
1546387200000 | 205.05 |
1546473600000 | 199.17 |
1546560000000 | 205.76 |
1546819200000 | 206.29 |
1546905600000 | 208.56 |
1546992000000 | 208.22 |
1547078400000 | 208.92 |
1547164800000 | 209.75 |
1547424000000 | 208.9 |
1547510400000 | 211.63 |
1547596800000 | 212.9 |
1547683200000 | 214.7 |
1547769600000 | 217.88 |
1548028800000 | 217.9 |
1548115200000 | 215.27 |
1548201600000 | 215.18 |
1548288000000 | 215.99 |
1548374400000 | 217.01 |
1548633600000 | 214.5 |
1548720000000 | 214.47 |
1548806400000 | 217.43 |
1548892800000 | 218.26 |
1548979200000 | 219 |
1549238400000 | 221.26 |
1549324800000 | 222.57 |
1549411200000 | 222.82 |
1549497600000 | 221.16 |
1549584000000 | 221.89 |
1549843200000 | 223.09 |
1549929600000 | 225.23 |
1550016000000 | 226.26 |
1550102400000 | 225.99 |
1550188800000 | 228.89 |
1550448000000 | 228.01 |
1550534400000 | 227.71 |
1550620800000 | 227.72 |
1550707200000 | 227.02 |
1550793600000 | 228.72 |
1551052800000 | 228.9 |
1551139200000 | 228.55 |
1551225600000 | 227.9 |
1551312000000 | 227.09 |
1551398400000 | 228.49 |
1551657600000 | 228.71 |
1551744000000 | 228.75 |
1551830400000 | 226.96 |
1551916800000 | 226.89 |
1552003200000 | 226.32 |
1552262400000 | 230.04 |
1552348800000 | 229.85 |
1552435200000 | 230.74 |
1552521600000 | 230.76 |
1552608000000 | 231.39 |
1552867200000 | 231.93 |
1552953600000 | 231.75 |
1553040000000 | 230.73 |
1553126400000 | 233.26 |
1553212800000 | 230.42 |
1553472000000 | 229.28 |
1553558400000 | 231.89 |
1553644800000 | 231.47 |
1553731200000 | 232.77 |
1553817600000 | 234.59 |
1554076800000 | 237.45 |
1554163200000 | 238.25 |
1554249600000 | 238.18 |
1554336000000 | 238.78 |
1554422400000 | 239.75 |
1554681600000 | 239.3 |
1554768000000 | 237.59 |
1554854400000 | 239.08 |
1554940800000 | 238.47 |
1555027200000 | 239.26 |
1555286400000 | 239.19 |
1555372800000 | 239.31 |
1555459200000 | 238.74 |
1555545600000 | 240.37 |
1555891200000 | 240.3 |
1555977600000 | 243.21 |
1556064000000 | 242.95 |
1556150400000 | 244.23 |
1556236800000 | 244.61 |
1556496000000 | 244.88 |
1556582400000 | 244.45 |
1556668800000 | 241.8 |
1556755200000 | 242.67 |
1556841600000 | 244.77 |
1557100800000 | 243.63 |
1557187200000 | 239.68 |
1557273600000 | 239.11 |
1557360000000 | 237.81 |
1557446400000 | 238.31 |
1557705600000 | 232.35 |
1557792000000 | 235.2 |
1557878400000 | 236.69 |
1557964800000 | 239.38 |
1558051200000 | 238.37 |
1558310400000 | 236.63 |
1558396800000 | 238.39 |
1558483200000 | 238.22 |
1558569600000 | 235.33 |
1558656000000 | 234.57 |
1558915200000 | 234.82 |
1559001600000 | 233.27 |
1559088000000 | 232.55 |
1559174400000 | 233.46 |
1559260800000 | 230.03 |
1559520000000 | 228.32 |
1559606400000 | 232.72 |
1559692800000 | 234.11 |
1559779200000 | 235.13 |
1559865600000 | 236.5 |
1560124800000 | 238.14 |
1560211200000 | 238.17 |
1560297600000 | 237.54 |
1560384000000 | 239.52 |
1560470400000 | 240.15 |
1560729600000 | 240.31 |
1560816000000 | 243.46 |
1560902400000 | 243.66 |
1560988800000 | 244.34 |
1561075200000 | 243.32 |
1561334400000 | 241.34 |
1561420800000 | 239.04 |
1561507200000 | 239.03 |
1561593600000 | 240.2 |
1561680000000 | 241.31 |
1561939200000 | 244.72 |
1562025600000 | 245.97 |
1562112000000 | 248.19 |
1562198400000 | 248.17 |
1562284800000 | 249.02 |
1562544000000 | 247.89 |
1562630400000 | 248.33 |
1562716800000 | 248.55 |
1562803200000 | 249.19 |
1562889600000 | 250.53 |
1563148800000 | 250.46 |
1563235200000 | 250.44 |
1563321600000 | 248.92 |
1563408000000 | 250.19 |
1563494400000 | 248.46 |
1563753600000 | 249.35 |
1563840000000 | 252.8 |
1563926400000 | 254.29 |
1564012800000 | 252.49 |
1564099200000 | 255.17 |
1564358400000 | 254.75 |
1564444800000 | 254.06 |
1564531200000 | 251.53 |
1564617600000 | 250.94 |
1564704000000 | 247.87 |
1564963200000 | 238.37 |
1565049600000 | 241.53 |
1565136000000 | 241.19 |
1565222400000 | 246.16 |
1565308800000 | 244.53 |
1565568000000 | 241.04 |
1565654400000 | 245.46 |
1565740800000 | 238.96 |
1565827200000 | 240.3 |
1565913600000 | 244.08 |
1566172800000 | 247.28 |
1566259200000 | 245.61 |
1566345600000 | 247.59 |
1566432000000 | 247.66 |
1566518400000 | 240.5 |
1566777600000 | 243.19 |
1566864000000 | 242.86 |
1566950400000 | 244.99 |
1567036800000 | 248.48 |
1567123200000 | 249.87 |
1567382400000 | 250.89 |
1567468800000 | 249.06 |
1567555200000 | 250.38 |
1567641600000 | 253.54 |
1567728000000 | 253.74 |
1567987200000 | 253.37 |
1568073600000 | 253.49 |
1568160000000 | 256.26 |
1568246400000 | 256.26 |
1568332800000 | 254.67 |
1568592000000 | 255.91 |
1568678400000 | 255.46 |
1568764800000 | 255.31 |
1568851200000 | 255.47 |
1568937600000 | 255.31 |
1569196800000 | 255.68 |
1569283200000 | 253.41 |
1569369600000 | 255.74 |
1569456000000 | 255.7 |
1569542400000 | 254.06 |
1569801600000 | 256.5 |
1569888000000 | 252.81 |
1569974400000 | 247.52 |
1570060800000 | 248.74 |
1570147200000 | 252.45 |
1570406400000 | 250.94 |
1570492800000 | 247.76 |
1570579200000 | 249.72 |
1570665600000 | 250.61 |
1570752000000 | 252.99 |
1571011200000 | 252.86 |
1571097600000 | 255.19 |
1571184000000 | 254.01 |
1571270400000 | 253.18 |
1571356800000 | 252.11 |
1571616000000 | 253.63 |
1571702400000 | 252.83 |
1571788800000 | 253.81 |
1571875200000 | 254.62 |
1571961600000 | 256.3 |
1572220800000 | 257.82 |
1572307200000 | 257.07 |
1572393600000 | 257.57 |
1572480000000 | 256.1 |
1572566400000 | 258.24 |
1572825600000 | 259.51 |
1572912000000 | 260.9 |
1572998400000 | 261.15 |
1573084800000 | 262.83 |
1573171200000 | 264.11 |
1573430400000 | 263.33 |
1573516800000 | 264.31 |
1573603200000 | 264.85 |
1573689600000 | 265.19 |
1573776000000 | 266.03 |
1574035200000 | 265.47 |
1574121600000 | 265.53 |
1574208000000 | 264.79 |
1574294400000 | 264.13 |
1574380800000 | 265.57 |
1574640000000 | 268.23 |
1574726400000 | 268.7 |
1574812800000 | 270.18 |
1574899200000 | 270.01 |
1574985600000 | 268.42 |
1575244800000 | 265.08 |
1575331200000 | 263 |
1575417600000 | 264.62 |
1575504000000 | 264.99 |
1575590400000 | 268.49 |
1575849600000 | 267.16 |
1575936000000 | 266.54 |
1576022400000 | 267.3 |
1576108800000 | 268.94 |
1576195200000 | 268.55 |
1576454400000 | 270.58 |
1576540800000 | 270.06 |
1576627200000 | 270.75 |
1576713600000 | 272.21 |
1576800000000 | 274.48 |
1577059200000 | 274.64 |
1577145600000 | 274.62 |
1577318400000 | 275.97 |
1577404800000 | 274.46 |
1577664000000 | 271.79 |
1577750400000 | 272.11 |
1577923200000 | 275.19 |
1578009600000 | 273.96 |
1578268800000 | 274.26 |
1578355200000 | 274.63 |
1578441600000 | 276.7 |
1578528000000 | 279.01 |
1578614400000 | 277.98 |
1578873600000 | 279.54 |
1578960000000 | 279.48 |
1579046400000 | 279.11 |
1579132800000 | 281.73 |
1579219200000 | 284 |
1579478400000 | 284.32 |
1579564800000 | 283.26 |
1579651200000 | 284.14 |
1579737600000 | 285.05 |
1579824000000 | 282.88 |
1580083200000 | 278.69 |
1580169600000 | 281.96 |
1580256000000 | 281.69 |
1580342400000 | 281.68 |
1580428800000 | 275.51 |
1580688000000 | 278.46 |
1580774400000 | 283.78 |
1580860800000 | 287.41 |
1580947200000 | 289.08 |
1581033600000 | 287.92 |
1581292800000 | 291.28 |
1581379200000 | 291.94 |
1581465600000 | 294.51 |
1581552000000 | 295.36 |
1581638400000 | 296.02 |
1581897600000 | 296.43 |
1581984000000 | 295.85 |
1582070400000 | 298.43 |
1582156800000 | 296.81 |
1582243200000 | 291.97 |
1582502400000 | 281.87 |
1582588800000 | 273.08 |
1582675200000 | 272.1 |
1582761600000 | 256.92 |
1582848000000 | 255.15 |
1583107200000 | 263.67 |
1583193600000 | 255.14 |
1583280000000 | 266.58 |
1583366400000 | 256.69 |
1583452800000 | 249.42 |
1583712000000 | 228.07 |
1583798400000 | 241.13 |
1583884800000 | 231.22 |
1583971200000 | 213.01 |
1584057600000 | 233.28 |
1584316800000 | 203.58 |
1584403200000 | 218.83 |
1584489600000 | 210.19 |
1584576000000 | 214.64 |
1584662400000 | 206.02 |
1584921600000 | 199.07 |
1585008000000 | 217.1 |
1585094400000 | 218.42 |
1585180800000 | 227.87 |
1585267200000 | 219.47 |
1585526400000 | 227.57 |
1585612800000 | 225.04 |
1585699200000 | 216.05 |
1585785600000 | 222.29 |
1585872000000 | 220.19 |
1586131200000 | 236.19 |
1586217600000 | 233.83 |
1586304000000 | 242.11 |
1586390400000 | 243.7 |
1586736000000 | 242.54 |
1586822400000 | 248.62 |
1586908800000 | 244.6 |
1586995200000 | 247.64 |
1587081600000 | 253.16 |
1587340800000 | 249.01 |
1587427200000 | 241.53 |
1587513600000 | 248.23 |
1587600000000 | 247.9 |
1587686400000 | 252.08 |
1587945600000 | 255.45 |
1588032000000 | 253.94 |
1588118400000 | 260.45 |
1588204800000 | 255.82 |
1588291200000 | 247.19 |
1588550400000 | 250.66 |
1588636800000 | 255 |
1588723200000 | 254.77 |
1588809600000 | 258.43 |
1588896000000 | 260.44 |
1589155200000 | 261.86 |
1589241600000 | 255.28 |
1589328000000 | 251.68 |
1589414400000 | 255.37 |
1589500800000 | 256.28 |
1589760000000 | 263.01 |
1589846400000 | 258.34 |
1589932800000 | 261.79 |
1590019200000 | 260.8 |
1590105600000 | 262.8 |
1590364800000 | 262.73 |
1590451200000 | 263.46 |
1590537600000 | 267.39 |
1590624000000 | 264.76 |
1590710400000 | 264.7 |
1590969600000 | 265.43 |
1591056000000 | 266.57 |
1591142400000 | 269.04 |
1591228800000 | 264.98 |
1591315200000 | 272.45 |
1591574400000 | 275.89 |
1591660800000 | 272.91 |
1591747200000 | 272.15 |
1591833600000 | 255.6 |
1591920000000 | 261.94 |
1592179200000 | 263.63 |
1592265600000 | 269.55 |
1592352000000 | 269.1 |
1592438400000 | 269.47 |
1592524800000 | 269.02 |
1592784000000 | 269.25 |
1592870400000 | 268.39 |
1592956800000 | 262.7 |
1593043200000 | 267.45 |
1593129600000 | 261.45 |
1593388800000 | 264.05 |
1593475200000 | 268.83 |
1593561600000 | 269.14 |
1593648000000 | 271.25 |
1593734400000 | 270.92 |
1593993600000 | 273.12 |
1594080000000 | 271.25 |
1594166400000 | 272.41 |
1594252800000 | 271.66 |
1594339200000 | 273.53 |
1594598400000 | 269.47 |
1594684800000 | 272.63 |
1594771200000 | 274.81 |
1594857600000 | 273.23 |
1594944000000 | 274.73 |
1595203200000 | 276.6 |
1595289600000 | 275.64 |
1595376000000 | 274.96 |
1595462400000 | 271.33 |
1595548800000 | 268.54 |
1595808000000 | 267.61 |
1595894400000 | 266.78 |
1595980800000 | 269.41 |
1596067200000 | 268.05 |
1596153600000 | 269.47 |
1596412800000 | 274.15 |
1596499200000 | 274.62 |
1596585600000 | 273.11 |
1596672000000 | 275.94 |
1596758400000 | 277.02 |
1597017600000 | 277.92 |
1597104000000 | 275.63 |
1597190400000 | 278.95 |
1597276800000 | 277.92 |
1597363200000 | 278.07 |
1597622400000 | 278.55 |
1597708800000 | 277.52 |
1597795200000 | 276.8 |
1597881600000 | 279.42 |
1597968000000 | 282.16 |
1598227200000 | 283.81 |
1598313600000 | 284.62 |
1598400000000 | 287.84 |
1598486400000 | 289.29 |
1598572800000 | 288.71 |
1598832000000 | 287.1 |
1598918400000 | 289.28 |
1599004800000 | 296.14 |
1599091200000 | 285.16 |
1599177600000 | 283.77 |
1599436800000 | 283.08 |
1599523200000 | 275.04 |
1599609600000 | 280.59 |
1599696000000 | 274.41 |
1599782400000 | 275.45 |
1600041600000 | 278.8 |
1600128000000 | 280.94 |
1600214400000 | 280 |
1600300800000 | 278.12 |
1600387200000 | 274.15 |
1600646400000 | 274.38 |
1600732800000 | 277.58 |
1600819200000 | 271.68 |
1600905600000 | 273.21 |
1600992000000 | 278.4 |
1601251200000 | 282.23 |
1601337600000 | 279.13 |
1601424000000 | 281.7 |
1601510400000 | 283.05 |
1601596800000 | 280.45 |
1601856000000 | 283.77 |
1601942400000 | 280.03 |
1602028800000 | 285.5 |
1602115200000 | 287.99 |
1602201600000 | 288.92 |
1602460800000 | 293.56 |
1602547200000 | 293.83 |
1602633600000 | 291.71 |
1602720000000 | 292.75 |
1602806400000 | 292.42 |
1603065600000 | 286.17 |
1603152000000 | 286.33 |
1603238400000 | 284.86 |
1603324800000 | 287.18 |
1603411200000 | 287.84 |
1603670400000 | 282.71 |
1603756800000 | 281.62 |
1603843200000 | 273.63 |
1603929600000 | 278.96 |
1604016000000 | 275.32 |
1604275200000 | 278.94 |
1604361600000 | 281.94 |
1604448000000 | 289.01 |
1604534400000 | 292.09 |
1604620800000 | 291.07 |
1604880000000 | 294.37 |
1604966400000 | 293.45 |
1605052800000 | 297.75 |
1605139200000 | 293.71 |
1605225600000 | 297.1 |
1605484800000 | 299.84 |
1605571200000 | 297.76 |
1605657600000 | 294.85 |
1605744000000 | 297.28 |
1605830400000 | 295.12 |
1606089600000 | 297.82 |
1606176000000 | 301.1 |
1606262400000 | 300.19 |
1606348800000 | 300.16 |
1606435200000 | 300.1 |
1606694400000 | 298.95 |
1606780800000 | 300.36 |
1606867200000 | 299.62 |
1606953600000 | 297.45 |
1607040000000 | 300.76 |
1607299200000 | 300.82 |
1607385600000 | 302.36 |
1607472000000 | 300.14 |
1607558400000 | 299.02 |
1607644800000 | 299.03 |
1607904000000 | 297.69 |
1607990400000 | 301.06 |
1608076800000 | 300.78 |
1608163200000 | 301.64 |
1608249600000 | 301.32 |
1608508800000 | 300.84 |
1608595200000 | 301.77 |
1608681600000 | 301.19 |
1608768000000 | 302.49 |
1609113600000 | 303.55 |
1609200000000 | 301.91 |
1609286400000 | 301.04 |
1609372800000 | 304.44 |
1609718400000 | 299.47 |
1609804800000 | 301.48 |
1609891200000 | 302.8 |
1609977600000 | 308.72 |
1610064000000 | 310.82 |
1610323200000 | 311.79 |
1610409600000 | 311.87 |
1610496000000 | 312.27 |
1610582400000 | 311.5 |
1610668800000 | 310.41 |
1610928000000 | 310.86 |
1611014400000 | 312.16 |
1611100800000 | 316.56 |
1611187200000 | 315.61 |
1611273600000 | 314.16 |
1611532800000 | 316.39 |
1611619200000 | 314.48 |
1611705600000 | 308.26 |
1611792000000 | 310.72 |
1611878400000 | 304 |
1612137600000 | 310.66 |
1612224000000 | 316.84 |
1612310400000 | 317.27 |
1612396800000 | 321.55 |
1612483200000 | 321.49 |
1612742400000 | 323.69 |
1612828800000 | 322.02 |
1612915200000 | 321.1 |
1613001600000 | 322.17 |
1613088000000 | 324.14 |
1613347200000 | 323.78 |
1613433600000 | 323.75 |
1613520000000 | 325.38 |
1613606400000 | 322.66 |
1613692800000 | 320.97 |
1613952000000 | 317.47 |
1614038400000 | 316.95 |
1614124800000 | 321.26 |
1614211200000 | 310.56 |
1614297600000 | 311.62 |
1614556800000 | 321.7 |
1614643200000 | 318.37 |
1614729600000 | 313.21 |
1614816000000 | 309.33 |
1614902400000 | 318.62 |
1615161600000 | 317.48 |
1615248000000 | 322.14 |
1615334400000 | 323.39 |
1615420800000 | 325.58 |
1615507200000 | 326.3 |
1615766400000 | 329.33 |
1615852800000 | 329.43 |
1615939200000 | 329.82 |
1616025600000 | 323.85 |
1616112000000 | 324.08 |
1616371200000 | 326.31 |
1616457600000 | 325.53 |
1616544000000 | 324.28 |
1616630400000 | 327.17 |
1616716800000 | 332.24 |
1616976000000 | 332.56 |
1617062400000 | 332.45 |
1617148800000 | 333.46 |
1617235200000 | 337.47 |
1617580800000 | 341.09 |
1617667200000 | 339.73 |
1617753600000 | 338.53 |
1617840000000 | 340.47 |
1617926400000 | 343.38 |
1618185600000 | 342.86 |
1618272000000 | 344.04 |
1618358400000 | 340.88 |
1618444800000 | 345.0299 |
1618531200000 | 345.5899 |
1618790400000 | 342.29 |
1618876800000 | 339.05 |
1618963200000 | 342.91 |
1619049600000 | 339.99 |
1619136000000 | 343.12 |
1619395200000 | 343.05 |
1619481600000 | 342.86 |
1619568000000 | 342.17 |
1619654400000 | 343.29 |
1619740800000 | 342.83 |
1620000000000 | 342.2799 |
1620086400000 | 340.64 |
1620172800000 | 341.49 |
1620259200000 | 342.26 |
1620345600000 | 342.47 |
1620604800000 | 337.64 |
1620691200000 | 335.07 |
1620777600000 | 330 |
1620864000000 | 333.65 |
1620950400000 | 337.21 |
1621209600000 | 335.89 |
1621296000000 | 331.2 |
1621382400000 | 330.41 |
1621468800000 | 334.37 |
1621555200000 | 334.68 |
1621814400000 | 337.36 |
1621900800000 | 336.17 |
1621987200000 | 337.6 |
1622073600000 | 338.1 |
1622160000000 | 339.06 |
1622419200000 | 337.81 |
1622505600000 | 336.9 |
1622592000000 | 338.49 |
1622678400000 | 338.85 |
1622764800000 | 341.43 |
1623024000000 | 340.79 |
1623110400000 | 340.99 |
1623196800000 | 340.44 |
1623283200000 | 342.88 |
1623369600000 | 345.48 |
1623628800000 | 346.15 |
1623715200000 | 345.15 |
1623801600000 | 343.6 |
1623888000000 | 349.36 |
1623974400000 | 347.69 |
1624233600000 | 350.47 |
1624320000000 | 353.04 |
1624406400000 | 351.48 |
1624492800000 | 354.18 |
1624579200000 | 354.36 |
1624838400000 | 356.45 |
1624924800000 | 357.56 |
1625011200000 | 359.01 |
1625097600000 | 360.3 |
1625184000000 | 364.01 |
1625443200000 | 363.44 |
1625529600000 | 364.2 |
1625616000000 | 366.24 |
1625702400000 | 361.42 |
1625788800000 | 365.07 |
1626048000000 | 366.07 |
1626134400000 | 366.33 |
1626220800000 | 366.46 |
1626307200000 | 365.08 |
1626393600000 | 362.75 |
1626652800000 | 357.57 |
1626739200000 | 364.4 |
1626825600000 | 366.57 |
1626912000000 | 367.67 |
1626998400000 | 372.52 |
1627257600000 | 371.7 |
1627344000000 | 368.94 |
1627430400000 | 369.61 |
1627516800000 | 368.35 |
1627603200000 | 366.99 |
1627862400000 | 365.9 |
1627948800000 | 369.32 |
1628035200000 | 368.39 |
1628121600000 | 370.81 |
1628208000000 | 373.41 |
1628467200000 | 373.31 |
1628553600000 | 374.15 |
1628640000000 | 374.29 |
1628726400000 | 375.9 |
1628812800000 | 374.57 |
1629072000000 | 375.56 |
1629158400000 | 375.07 |
1629244800000 | 371.25 |
1629331200000 | 372.76 |
1629417600000 | 375.97 |
1629676800000 | 377.41 |
1629763200000 | 377.46 |
1629849600000 | 378.52 |
1629936000000 | 376.11 |
1630022400000 | 378.43 |
1630281600000 | 380.12 |
1630368000000 | 379.21 |
1630454400000 | 377.81 |
1630540800000 | 378.36 |
1630627200000 | 378.12 |
1630886400000 | 378.74 |
1630972800000 | 377.9 |
1631059200000 | 378.23 |
1631145600000 | 376.18 |
1631232000000 | 372.8 |
1631491200000 | 374.2 |
1631577600000 | 371.86 |
1631664000000 | 375.04 |
1631750400000 | 376.56 |
1631836800000 | 374.13 |
1632096000000 | 367.8399 |
1632182400000 | 367.88 |
1632268800000 | 371.01 |
1632355200000 | 374.97 |
1632441600000 | 376.6 |
1632700800000 | 375.57 |
1632787200000 | 368.44 |
1632873600000 | 370.61 |
1632960000000 | 367.39 |
1633046400000 | 371.43 |
1633305600000 | 365.12 |
1633392000000 | 370.02 |
1633478400000 | 373.29 |
1633564800000 | 376.08 |
1633651200000 | 374.72 |
1633910400000 | 372.0899 |
1633996800000 | 372.27 |
1634083200000 | 372.89 |
1634169600000 | 378.96 |
1634256000000 | 381.39 |
1634515200000 | 382.99 |
1634601600000 | 384.46 |
1634688000000 | 385.73 |
1634774400000 | 387.07 |
1634860800000 | 386.38 |
1635120000000 | 389.48 |
1635206400000 | 391.08 |
1635292800000 | 388.58 |
1635379200000 | 389.96 |
1635465600000 | 394.39 |
1635724800000 | 394.73 |
1635811200000 | 396.58 |
1635897600000 | 399.06 |
1635984000000 | 402.65 |
1636070400000 | 403.61 |
1636329600000 | 402.96 |
1636416000000 | 401.71 |
1636502400000 | 400.27 |
1636588800000 | 402.18 |
1636675200000 | 406.18 |
1636934400000 | 406.82 |
1637020800000 | 411.56 |
1637107200000 | 411.89 |
1637193600000 | 411.97 |
1637280000000 | 412.51 |
1637539200000 | 412.7799 |
1637625600000 | 412.56 |
1637712000000 | 416.44 |
1637798400000 | 415.94 |
1637884800000 | 402.83 |
1638144000000 | 409.87 |
1638230400000 | 402.66 |
1638316800000 | 394.65 |
1638403200000 | 400.77 |
1638489600000 | 397.8 |
1638748800000 | 402.67 |
1638835200000 | 412.3399 |
1638921600000 | 410.8399 |
1639008000000 | 409.0899 |
1639094400000 | 412.3 |
1639353600000 | 409.2799 |
1639440000000 | 405.97 |
1639526400000 | 413.83 |
1639612800000 | 407.38 |
1639699200000 | 404.93 |
1639958400000 | 399.67 |
1640044800000 | 408.29 |
1640131200000 | 410.31 |
1640217600000 | 413.56 |
1640304000000 | 412.81 |
1640563200000 | 419.04 |
1640649600000 | 419.0299 |
1640736000000 | 417.56 |
1640822400000 | 417.14 |
1640908800000 | 414.33 |
1641168000000 | 419.77 |
1641254400000 | 417.38 |
1641340800000 | 407.46 |
1641427200000 | 408.4 |
1641513600000 | 404.18 |
1641772800000 | 404.62 |
1641859200000 | 407.94 |
1641945600000 | 406.15 |
1642032000000 | 397.83 |
1642118400000 | 398.75 |
1642377600000 | 399.81 |
1642464000000 | 394.12 |
1642550400000 | 390.24 |
1642636800000 | 385.86 |
1642723200000 | 378.42 |
1642982400000 | 381.05 |
1643068800000 | 376.81 |
1643155200000 | 375.81 |
1643241600000 | 377.92 |
1643328000000 | 387.3 |
1643587200000 | 394.14 |
1643673600000 | 395.25 |
1643760000000 | 396.29 |
1643846400000 | 381.6 |
1643932800000 | 383.74 |
1644192000000 | 382.08 |
1644278400000 | 386.25 |
1644364800000 | 392.23 |
1644451200000 | 383.72 |
1644537600000 | 377.68 |
1644796800000 | 379.7 |
1644883200000 | 384.66 |
1644969600000 | 384.0299 |
1645056000000 | 375.01 |
1645142400000 | 372.86 |
1645401600000 | 373.04 |
1645488000000 | 369.17 |
1645574400000 | 362.32 |
1645660800000 | 375.58 |
1645747200000 | 379.3399 |
1646006400000 | 378.79 |
1646092800000 | 375.82 |
1646179200000 | 385.46 |
1646265600000 | 382.71 |
1646352000000 | 383.95 |
1646611200000 | 373.23 |
1646697600000 | 370.41 |
1646784000000 | 374.95 |
1646870400000 | 373.81 |
1646956800000 | 370.3 |
1647216000000 | 366.54 |
1647302400000 | 375.3 |
1647388800000 | 384.15 |
1647475200000 | 385.16 |
1647561600000 | 392.73 |
1647820800000 | 391.81 |
1647907200000 | 397.56 |
1647993600000 | 393.26 |
1648080000000 | 398.8399 |
1648166400000 | 401.05 |
1648425600000 | 405.42 |
1648512000000 | 406.16 |
1648598400000 | 400.85 |
1648684800000 | 395.83 |
1648771200000 | 400.38 |
1649030400000 | 405.87 |
1649116800000 | 402.22 |
1649203200000 | 398.13 |
1649289600000 | 400.0899 |
1649376000000 | 399.91 |
1649635200000 | 391.95 |
1649721600000 | 391.39 |
1649808000000 | 397.06 |
1649894400000 | 394.25 |
1650240000000 | 393.45 |
1650326400000 | 400.72 |
1650412800000 | 397.48 |
1650499200000 | 391.85 |
1650585600000 | 383.27 |
1650844800000 | 388.44 |
1650931200000 | 378.9 |
1651017600000 | 384.92 |
1651104000000 | 395.13 |
1651190400000 | 378.86 |
1651449600000 | 382.38 |
1651536000000 | 383.29 |
1651622400000 | 394.33 |
1651708800000 | 379.79 |
1651795200000 | 375.26 |
1652054400000 | 364.25 |
1652140800000 | 365.04 |
1652227200000 | 357.79 |
1652313600000 | 362.29 |
1652400000000 | 372.5 |
1652659200000 | 370.13 |
1652745600000 | 372.95 |
1652832000000 | 357.77 |
1652918400000 | 353.49 |
1653004800000 | 354.68 |
1653264000000 | 357.43 |
1653350400000 | 351.8399 |
1653436800000 | 357.11 |
1653523200000 | 363.44 |
1653609600000 | 373.07 |
1653868800000 | 370.66 |
1653955200000 | 370.58 |
1654041600000 | 369.2 |
1654128000000 | 374.88 |
1654214400000 | 367.95 |
1654473600000 | 369.16 |
1654560000000 | 373.2 |
1654646400000 | 368.6 |
1654732800000 | 362.41 |
1654819200000 | 355.27 |
1655078400000 | 344.75 |
1655164800000 | 344.05 |
1655251200000 | 349.54 |
1655337600000 | 334.94 |
1655424000000 | 337.5 |
1655683200000 | 334.97 |
1655769600000 | 342.15 |
1655856000000 | 341.12 |
1655942400000 | 347.36 |
1656028800000 | 357.58 |
1656288000000 | 354.46 |
1656374400000 | 349.17 |
1656460800000 | 350.43 |
1656547200000 | 347.79 |
1656633600000 | 353.5299 |
1656892800000 | 352.43 |
1656979200000 | 360.3399 |
1657065600000 | 363.27 |
1657152000000 | 369.81 |
1657238400000 | 369.32 |
1657497600000 | 367.86 |
1657584000000 | 365.37 |
1657670400000 | 361.92 |
1657756800000 | 365.22 |
1657843200000 | 369.47 |
1658102400000 | 362.29 |
1658188800000 | 370.33 |
1658275200000 | 374.38 |
1658361600000 | 379.15 |
1658448000000 | 373.83 |
1658707200000 | 374.32 |
1658793600000 | 372.4 |
1658880000000 | 383.31 |
1658966400000 | 386.43 |
1659052800000 | 389.96 |
1659312000000 | 386.35 |
1659398400000 | 386.77 |
1659484800000 | 396.35 |
1659571200000 | 393.43 |
1659657600000 | 394.39 |
1659916800000 | 391.95 |
1660003200000 | 389.47 |
1660089600000 | 393.51 |
1660176000000 | 393.11 |
1660262400000 | 404.0299 |
1660521600000 | 407.7 |
1660608000000 | 408.99 |
1660694400000 | 406.45 |
1660780800000 | 408.58 |
1660867200000 | 406.5 |
1661126400000 | 400.58 |
1661212800000 | 398.5899 |
1661299200000 | 399.55 |
1661385600000 | 405.81 |
1661472000000 | 390.27 |
1661731200000 | 388.48 |
1661817600000 | 384.12 |
1661904000000 | 378.65 |
1661990400000 | 384.11 |
1662076800000 | 376.39 |
1662336000000 | 380.45 |
1662422400000 | 379.51 |
1662508800000 | 384.97 |
1662595200000 | 387.52 |
1662681600000 | 390.46 |
1662940800000 | 391.49 |
1663027200000 | 378.37 |
1663113600000 | 380.26 |
1663200000000 | 376.04 |
1663286400000 | 371.74 |
1663545600000 | 374.99 |
1663632000000 | 371.2799 |
1663718400000 | 369.08 |
1663804800000 | 367.95 |
1663891200000 | 365.98 |
1664150400000 | 364.57 |
1664236800000 | 365.06 |
1664323200000 | 371.91 |
1664409600000 | 358.86 |
1664496000000 | 352.31 |
1664755200000 | 360.35 |
1664841600000 | 366.35 |
1664928000000 | 369.46 |
1665014400000 | 366.11 |
1665100800000 | 356.94 |
1665360000000 | 356.87 |
1665446400000 | 353.83 |
1665532800000 | 353.23 |
1665619200000 | 361.43 |
1665705600000 | 351.18 |
1665964800000 | 358.85 |
1666051200000 | 361.49 |
1666137600000 | 361 |
1666224000000 | 356.25 |
1666310400000 | 366.55 |
1666569600000 | 367.67 |
1666656000000 | 371.3 |
1666742400000 | 365.15 |
1666828800000 | 364.43 |
1666915200000 | 374.79 |
1667174400000 | 374.41 |
1667260800000 | 373.1 |
1667347200000 | 363.17 |
1667433600000 | 363.13 |
1667520000000 | 362.7 |
1667779200000 | 362.47 |
1667865600000 | 362.19 |
1667952000000 | 355.76 |
1668038400000 | 371.08 |
1668124800000 | 369.72 |
1668384000000 | 366 |
1668470400000 | 367.95 |
1668556800000 | 363.14 |
1668643200000 | 364.56 |
1668729600000 | 365.14 |
1668988800000 | 367.68 |
1669075200000 | 371.06 |
1669161600000 | 370.25 |
1669248000000 | 369 |
1669334400000 | 368.87 |
1669593600000 | 363.58 |
1669680000000 | 364.1 |
1669766400000 | 378.33 |
1669852800000 | 371.31 |
1669939200000 | 371.13 |
1670198400000 | 362.36 |
1670284800000 | 357.88 |
1670371200000 | 357.27 |
1670457600000 | 358.87 |
1670544000000 | 356.37 |
1670803200000 | 362.21 |
1670889600000 | 360.77 |
1670976000000 | 358.18 |
1671062400000 | 348.73 |
1671148800000 | 345.8 |
1671408000000 | 343.5299 |
1671494400000 | 341.7799 |
1671580800000 | 347.8399 |
1671667200000 | 343.05 |
1671753600000 | 344.2 |
1672012800000 | 344.2 |
1672099200000 | 341.2 |
1672185600000 | 338.07 |
1672272000000 | 342.7 |
1672358400000 | 341.57 |
1672617600000 | 341.57 |
1672704000000 | 343.97 |
1672790400000 | 345.02 |
1672876800000 | 343.36 |
1672963200000 | 348.71 |
1673222400000 | 344.3 |
1673308800000 | 347.24 |
1673395200000 | 351.02 |
1673481600000 | 350.65 |
1673568000000 | 351.6 |
1673827200000 | 351.73 |
1673913600000 | 352 |
1674000000000 | 345.67 |
1674086400000 | 344.02 |
1674172800000 | 349.4 |
1674432000000 | 352.86 |
1674518400000 | 352.13 |
1674604800000 | 351.17 |
1674691200000 | 356.62 |
1674777600000 | 358.36 |
1675036800000 | 352.43 |
1675123200000 | 357.99 |
1675209600000 | 360.18 |
1675296000000 | 365.54 |
1675382400000 | 364.43 |
1675641600000 | 366.18 |
1675728000000 | 372.15 |
1675814400000 | 367.45 |
1675900800000 | 363 |
1675987200000 | 366.13 |
1676246400000 | 369.19 |
1676332800000 | 369.49 |
1676419200000 | 372.26 |
1676505600000 | 366.94 |
1676592000000 | 366.14 |
1676851200000 | 365.32 |
1676937600000 | 357.94 |
1677024000000 | 359.4 |
1677110400000 | 362.6 |
1677196800000 | 360.25 |
1677456000000 | 359.51 |
1677542400000 | 358.43 |
1677628800000 | 354.25 |
1677715200000 | 358.83 |
1677801600000 | 365.24 |
1678060800000 | 362.51 |
1678147200000 | 360.18 |
1678233600000 | 361.94 |
1678320000000 | 354.5899 |
1678406400000 | 345.37 |
1678665600000 | 343.82 |
1678752000000 | 350.15 |
1678838400000 | 354.5299 |
1678924800000 | 358.21 |
1679011200000 | 353.56 |
1679270400000 | 353.9 |
1679356800000 | 356.94 |
1679443200000 | 350.54 |
1679529600000 | 348.7799 |
1679616000000 | 354.65 |
1679875200000 | 354.36 |
1679961600000 | 351.81 |
1680048000000 | 357.13 |
1680134400000 | 356.77 |
1680220800000 | 363.82 |
1680480000000 | 363.58 |
1680566400000 | 358.82 |
1680652800000 | 359.31 |
1680739200000 | 360.12 |
1681084800000 | 363.24 |
1681171200000 | 360.65 |
1681257600000 | 356.81 |
1681344000000 | 359.56 |
1681430400000 | 360.11 |
1681689600000 | 364.47 |
1681776000000 | 363.2 |
1681862400000 | 363.29 |
1681948800000 | 360.3399 |
1682035200000 | 360.86 |
1682294400000 | 358.98 |
1682380800000 | 354.65 |
1682467200000 | 351.83 |
1682553600000 | 359.91 |
1682640000000 | 361.89 |
1682899200000 | 363.87 |
1682985600000 | 360.18 |
1683072000000 | 355.43 |
1683158400000 | 354.75 |
1683244800000 | 361.2799 |
1683504000000 | 361.29 |
1683590400000 | 361.39 |
1683676800000 | 362.74 |
1683763200000 | 363.88 |
1683849600000 | 365.01 |
1684108800000 | 366.1 |
1684195200000 | 363.85 |
1684281600000 | 369.68 |
1684368000000 | 375.26 |
1684454400000 | 373.91 |
1684713600000 | 373.54 |
1684800000000 | 369.87 |
1684886400000 | 367.82 |
1684972800000 | 372.85 |
1685059200000 | 379.2799 |
1685318400000 | 379.15 |
1685404800000 | 378.7 |
1685491200000 | 378.94 |
1685577600000 | 380.43 |
1685664000000 | 385.93 |
1685923200000 | 385.76 |
1686009600000 | 387.05 |
1686096000000 | 384.1 |
1686182400000 | 384.56 |
1686268800000 | 385.73 |
1686528000000 | 390.24 |
1686614400000 | 391.07 |
1686700800000 | 389.96 |
1686787200000 | 392.86 |
1686873600000 | 390.75 |
1687132800000 | 390.79 |
1687219200000 | 390 |
1687305600000 | 385.64 |
1687392000000 | 387.41 |
1687478400000 | 387.12 |
1687737600000 | 384.11 |
1687824000000 | 387.54 |
1687910400000 | 389.12 |
1687996800000 | 390.96 |
1688083200000 | 395.2 |
1688342400000 | 395.72 |
1688428800000 | 395.89 |
1688515200000 | 395.99 |
1688601600000 | 393.11 |
1688688000000 | 388.95 |
1688947200000 | 389 |
1689033600000 | 390.99 |
1689120000000 | 389.36 |
1689206400000 | 390.35 |
1689292800000 | 388.81 |
1689552000000 | 390.88 |
1689638400000 | 393.89 |
1689724800000 | 396.58 |
1689811200000 | 394.8 |
1689897600000 | 396.14 |
1690156800000 | 398.69 |
1690243200000 | 401.22 |
1690329600000 | 399.86 |
1690416000000 | 399.92 |
1690502400000 | 402.58 |
1690761600000 | 403.4 |
1690848000000 | 404.11 |
1690934400000 | 400.16 |
1691020800000 | 398.91 |
1691107200000 | 393.48 |
1691366400000 | 397.47 |
1691452800000 | 397.5899 |
1691539200000 | 393.0899 |
1691625600000 | 392.11 |
1691712000000 | 393.05 |
1691971200000 | 398.1 |
1692057600000 | 392.47 |
1692144000000 | 390.56 |
1692230400000 | 387.72 |
1692316800000 | 388.18 |
1692576000000 | 390.93 |
1692662400000 | 391.0899 |
1692748800000 | 395.83 |
1692835200000 | 390.5 |
1692921600000 | 395.69 |
1693180800000 | 396.81 |
1693267200000 | 402.11 |
1693353600000 | 399.98 |
1693440000000 | 402.36 |
1693526400000 | 404.76 |
1693785600000 | 405.58 |
1693872000000 | 407.01 |
1693958400000 | 404.0299 |
1694044800000 | 402.83 |
1694131200000 | 402.86 |
1694390400000 | 405.02 |
1694476800000 | 403.32 |
1694563200000 | 403.04 |
1694649600000 | 409.04 |
1694736000000 | 403.71 |
1694995200000 | 403.45 |
1695081600000 | 402.05 |
1695168000000 | 397.23 |
1695254400000 | 392.74 |
1695340800000 | 392.18 |
1695600000000 | 396.72 |
1695686400000 | 390.5 |
1695772800000 | 392.96 |
1695859200000 | 393.68 |
1695945600000 | 392.14 |
1696204800000 | 396.13 |
1696291200000 | 390.99 |
1696377600000 | 394.2 |
1696464000000 | 392.37 |
1696550400000 | 396.96 |
1696809600000 | 398.54 |
1696896000000 | 398.92 |
1696982400000 | 399.87 |
1697068800000 | 400.1 |
1697155200000 | 399.35 |
1697414400000 | 402.0299 |
1697500800000 | 400.68 |
1697587200000 | 396.27 |
1697673600000 | 391.36 |
1697760000000 | 385.61 |
1698019200000 | 383.65 |
1698105600000 | 387.62 |
1698192000000 | 382.5299 |
1698278400000 | 379.2799 |
1698364800000 | 376.67 |
1698624000000 | 379.86 |
1698710400000 | 384.13 |
1698796800000 | 389.75 |
1698883200000 | 394.04 |
1698969600000 | 393.69 |
1699228800000 | 394.38 |
1699315200000 | 398.19 |
1699401600000 | 398.05 |
1699488000000 | 394.23 |
1699574400000 | 402.41 |
1699833600000 | 401.35 |
1699920000000 | 403.8399 |
1700006400000 | 403.23 |
1700092800000 | 403.29 |
1700179200000 | 403.3399 |
1700438400000 | 404.63 |
1700524800000 | 403.86 |
1700611200000 | 408.02 |
1700697600000 | 406.39 |
1700784000000 | 405.5299 |
1701043200000 | 405.1 |
1701129600000 | 403.75 |
1701216000000 | 403.99 |
1701302400000 | 407.89 |
1701388800000 | 413.23 |
1701648000000 | 411.61 |
1701734400000 | 412.11 |
1701820800000 | 411.08 |
1701907200000 | 414.65 |
1701993600000 | 417.14 |
1702252800000 | 419.72 |
1702339200000 | 420.59 |
1702425600000 | 425.72 |
1702512000000 | 419.07 |
1702598400000 | 422.38 |
1702857600000 | 424.21 |
1702944000000 | 423.81 |
1703030400000 | 417.94 |
1703116800000 | 421.82 |
1703203200000 | 421.56 |
1703548800000 | 422.77 |
1703635200000 | 420.55 |
1703721600000 | 420.75 |
1703808000000 | 421.74 |
1704153600000 | 422.49 |
1704240000000 | 420.05 |
1704326400000 | 416.92 |
1704412800000 | 416.8399 |
1704672000000 | 423.77 |
1704758400000 | 425.38 |
1704844800000 | 426.26 |
1704931200000 | 427.08 |
1705017600000 | 426.59 |
1705276800000 | 427.18 |
1705363200000 | 429.02 |
1705449600000 | 427.69 |
1705536000000 | 431.7 |
1705622400000 | 436.17 |
1705881600000 | 437.12 |
1705968000000 | 440.53 |
1706054400000 | 437.78 |
1706140800000 | 442.36 |
1706227200000 | 440.51 |
1706486400000 | 446.91 |
1706572800000 | 444.83 |
1706659200000 | 436.75 |
1706745600000 | 444 |
1706832000000 | 450.66 |
1707091200000 | 452.49 |
1707177600000 | 452.61 |
1707264000000 | 456.08 |
1707350400000 | 456.25 |
1707436800000 | 458.24 |
1707696000000 | 458.17 |
1707782400000 | 453.95 |
1707868800000 | 458.47 |
1707955200000 | 458.97 |
1708041600000 | 456.29 |
1708300800000 | 456.46 |
1708387200000 | 450.96 |
1708473600000 | 451.63 |
1708560000000 | 462.07 |
1708646400000 | 461.68 |
1708905600000 | 459.27 |
1708992000000 | 459.99 |
1709078400000 | 459.76 |
1709164800000 | 462.94 |
1709251200000 | 466.7 |
1709510400000 | 465.15 |
1709596800000 | 459.43 |
1709683200000 | 460.39 |
1709769600000 | 464.48 |
1709856000000 | 459.42 |
1710115200000 | 459.83 |
1710201600000 | 466.09 |
1710288000000 | 463.6 |
1710374400000 | 464.32 |
1710460800000 | 460.9 |
1710720000000 | 463.7 |
1710806400000 | 467.44 |
1710892800000 | 472.02 |
1710979200000 | 473.61 |
1711065600000 | 474.86 |
1711324800000 | 472.25 |
1711411200000 | 471.34 |
1711497600000 | 475.37 |
1711584000000 | 476.52 |
1711929600000 | 477.76 |
1712016000000 | 472.96 |
1712102400000 | 471.15 |
1712188800000 | 463.19 |
1712275200000 | 470.79 |
1712534400000 | 468.93 |
1712620800000 | 469.31 |
1712707200000 | 469.28 |
1712793600000 | 475.4 |
1712880000000 | 471.42 |
1713139200000 | 465.61 |
1713225600000 | 464.72 |
1713312000000 | 461.17 |
1713398400000 | 458.92 |
1713484800000 | 453.24 |
1713744000000 | 458.36 |
1713830400000 | 461.96 |
1713916800000 | 462.55 |
1714003200000 | 459.4 |
1714089600000 | 465.65 |
1714348800000 | 465.85 |
1714435200000 | 459.22 |
1714521600000 | 457.69 |
1714608000000 | 461.98 |
1714694400000 | 464.88 |
1714953600000 | 469.47 |
1715040000000 | 469.88 |
1715126400000 | 471.11 |
1715212800000 | 472.06 |
1715299200000 | 473.51 |
1715558400000 | 471.63 |
1715644800000 | 473.24 |
1715731200000 | 477.97 |
1715817600000 | 476.21 |
1715904000000 | 476.15 |
1716163200000 | 477.29 |
1716249600000 | 478.69 |
1716336000000 | 478.81 |
1716422400000 | 476.35 |
1716508800000 | 478.83 |
1716768000000 | 478.28 |
1716854400000 | 477.8 |
1716940800000 | 477.01 |
1717027200000 | 472.21 |
1717113600000 | 474.59 |
1717372800000 | 474.89 |
1717459200000 | 475.47 |
1717545600000 | 482.44 |
1717632000000 | 481.74 |
1717718400000 | 484.33 |
1717977600000 | 489.41 |
1718064000000 | 491.61 |
1718150400000 | 490.8 |
1718236800000 | 495.99 |
1718323200000 | 499.86 |
1718582400000 | 502.64 |
1718668800000 | 502.98 |
1718755200000 | 502.52 |
1718841600000 | 501.86 |
1718928000000 | 502.69 |
1719187200000 | 498 |
1719273600000 | 501.79 |
1719360000000 | 503.73 |
1719446400000 | 502.72 |
1719532800000 | 500.37 |
1719792000000 | 501.45 |
1719878400000 | 504 |
1719964800000 | 503.97 |
1720051200000 | 503.81 |
1720137600000 | 506.04 |
1720396800000 | 506.4 |
1720483200000 | 507.74 |
1720569600000 | 512.57 |
1720656000000 | 504.69 |
1720742400000 | 506.32 |
1721001600000 | 507.12 |
1721088000000 | 511.84 |
1721174400000 | 500.81 |
1721260800000 | 497.53 |
1721347200000 | 495.26 |
1721606400000 | 501.2 |
1721692800000 | 502.22 |
1721779200000 | 489.13 |
1721865600000 | 486.14 |
1721952000000 | 491.54 |
1722211200000 | 493.69 |
1722297600000 | 490.7 |
1722384000000 | 498.73 |
1722470400000 | 492.5 |
1722556800000 | 477.15 |
1722816000000 | 460.21 |
1722902400000 | 467.26 |
1722988800000 | 462.93 |
1723075200000 | 475.45 |
1723161600000 | 477.14 |
1723420800000 | 476.96 |
1723507200000 | 484.75 |
1723593600000 | 483.36 |
1723680000000 | 494.33 |
1723766400000 | 494.81 |
1724025600000 | 496.42 |
1724112000000 | 493.55 |
1724198400000 | 495.35 |
1724284800000 | 490.75 |
1724371200000 | 493.86 |
1724630400000 | 491.85 |
1724716800000 | 493.19 |
1724803200000 | 491.36 |
1724889600000 | 493.65 |
1724976000000 | 499.05 |
1725235200000 | 499.02 |
1725321600000 | 488.98 |
1725408000000 | 485.83 |
1725494400000 | 485.26 |
1725580800000 | 474.98 |
1725840000000 | 484.1 |
1725926400000 | 488.14 |
1726012800000 | 494.74 |
1726099200000 | 497.26 |
1726185600000 | 497.63 |
1726444800000 | 496.24 |
1726531200000 | 496.1 |
1726617600000 | 494.88 |
1726704000000 | 503.55 |
1726790400000 | 501.77 |
1727049600000 | 503.57 |
1727136000000 | 504.21 |
1727222400000 | 502.62 |
1727308800000 | 505.26 |
1727395200000 | 503.62 |
1727654400000 | 506.36 |
1727740800000 | 504.39 |
1727827200000 | 506.33 |
1727913600000 | 506.35 |
1728000000000 | 513.1799 |
1728259200000 | 507.9 |
1728345600000 | 513.84 |
1728432000000 | 519.05 |
1728518400000 | 519.35 |
1728604800000 | 521.05 |
1728864000000 | 526.77 |
1728950400000 | 523.1 |
1729036800000 | 526.47 |
1729123200000 | 529.14 |
1729209600000 | 529.95 |
1729468800000 | 530.28 |
1729555200000 | 531.11 |
1729641600000 | 527.38 |
1729728000000 | 527.91 |
1729814400000 | 526.35 |
1730073600000 | 528.4299 |
1730160000000 | 530.59 |
1730246400000 | 525.71 |
1730332800000 | 515.27 |
STOXX USA 500 ESG Broad Market | STOXX USA 500 | |
---|---|---|
2017 | 5.1176796730774 | 5.1258417311649 |
2018 | -1.46855871009 | -1.7538322360555 |
2019 | 33.996579903948 | 31.987532516257 |
2020 | 11.929731695099 | 10.074745034821 |
2021 | 36.257821614433 | 34.08769141722 |
2022 | -17.622325032264 | -15.905499284322 |
2023 | 23.672995707705 | 21.086357010904 |
2024 | 27.124051771731 | 26.906318235291 |
Methodology
Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment,ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index. The selection is applied across all industry groups, selecting the highest scorers and preserving the 80% selection ratio within each of the industry groups. The indices are reviewed quarterly, and components are weighted by free-float market capitalization, with a maximum capped weight of 10%. Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1107032661 | SU5RESGB | SU5RESGB INDEX | .SU5RESGB |
Price EUR | CH1107032653 | SU5PESGB | SU5PESGB INDEX | .SU5PESGB |
Gross Return EUR | CH1107032679 | SU5WESGB | .SU5WESGB | |
Net Return USD | CH1107032695 | SU5VESGB | SU5VESGB INDEX | .SU5VESGB |
Price USD | CH1107032687 | SU5LESGB | SU5LESGB INDEX | .SU5LESGB |
Gross Return USD | CH1107032703 | SU5ZESGB | .SU5ZESGB |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.1 |
No. of components | 80% of the underlying universe |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 15:30:00 22:15:00 |
Base value/base date | 100 as of March. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | April. 09, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Broad Market
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 8.097% |
NVIDIA Corp. | Technology | USA | 7.699% |
Microsoft Corp. | Technology | USA | 7.120% |
Amazon.com Inc. | Retail | USA | 4.204% |
META PLATFORMS CLASS A | Technology | USA | 2.923% |
ALPHABET CLASS C | Technology | USA | 2.274% |
BROADCOM | Technology | USA | 1.863% |
TESLA | Automobiles and Parts | USA | 1.636% |
JPMorgan Chase & Co. | Banks | USA | 1.488% |
UnitedHealth Group Inc. | Health Care | USA | 1.229% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
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.