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 | 40,490.9 | 39,073.0 | 97.7 | 36.2 | 3,163.8 | 10.2 | 8.1 | 0.0 | 6.3 |
STOXX USA 500 | 46,427.0 | 44,805.6 | 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 | 23.1 | 35.4 | 34.7 | 112.3 | N/A | N/A | 35.6 | 10.5 | 16.3 |
STOXX USA 500 | 2.0 | 22.9 | 34.6 | 33.8 | 104.3 | N/A | N/A | 34.8 | 10.2 | 15.4 |
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 | 2.0 | 0.4 | 0.6 |
STOXX USA 500 | N/A | N/A | 13.4 | 18.1 | 21.7 | N/A | N/A | 2.0 | 0.4 | 0.6 |
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 | -1.6 | 0.2 | 0.6 | 0.3 | 0.8 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX 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 | 1.3 | 3.2 | 29.3 |
STOXX USA 500 | 28.2 | 24.4 | 26.3 | 26.3 | 5.5 | 1.3 | 3.1 | 26.6 |
Performance and annual returns
STOXX USA 500 ESG Broad Market | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.86 |
1332288000000 | 99.93 |
1332374400000 | 99.17 |
1332460800000 | 98.95 |
1332720000000 | 99.84 |
1332806400000 | 99.57 |
1332892800000 | 99.39 |
1332979200000 | 99.29 |
1333065600000 | 99.35 |
1333324800000 | 100.22 |
1333411200000 | 99.55 |
1333497600000 | 100.16 |
1333584000000 | 100.58 |
1333929600000 | 99.4 |
1334016000000 | 97.59 |
1334102400000 | 98.1 |
1334188800000 | 99.05 |
1334275200000 | 98.44 |
1334534400000 | 98.52 |
1334620800000 | 99.46 |
1334707200000 | 99.18 |
1334793600000 | 98.46 |
1334880000000 | 98.03 |
1335139200000 | 97.85 |
1335225600000 | 97.65 |
1335312000000 | 99.24 |
1335398400000 | 99.51 |
1335484800000 | 99.36 |
1335744000000 | 99.06 |
1335830400000 | 99.71 |
1335916800000 | 100.02 |
1336003200000 | 99.19 |
1336089600000 | 97.84 |
1336348800000 | 98.35 |
1336435200000 | 98.33 |
1336521600000 | 98.19 |
1336608000000 | 98.2 |
1336694400000 | 97.97 |
1336953600000 | 97.63 |
1337040000000 | 97.58 |
1337126400000 | 97.41 |
1337212800000 | 96.1 |
1337299200000 | 95.23 |
1337558400000 | 96.48 |
1337644800000 | 96.6 |
1337731200000 | 98.15 |
1337817600000 | 98.29 |
1337904000000 | 98.64 |
1338163200000 | 98.43 |
1338249600000 | 99.6 |
1338336000000 | 99.33 |
1338422400000 | 99.28 |
1338508800000 | 96.71 |
1338768000000 | 95.66 |
1338854400000 | 96.53 |
1338940800000 | 98.52 |
1339027200000 | 97.95 |
1339113600000 | 99.49 |
1339372800000 | 97.85 |
1339459200000 | 99.44 |
1339545600000 | 97.81 |
1339632000000 | 98.66 |
1339718400000 | 99.43 |
1339977600000 | 99.95 |
1340064000000 | 100.2 |
1340150400000 | 99.83 |
1340236800000 | 98.35 |
1340323200000 | 99.67 |
1340582400000 | 98.45 |
1340668800000 | 98.98 |
1340755200000 | 99.92 |
1340841600000 | 99.91 |
1340928000000 | 100.31 |
1341187200000 | 101.34 |
1341273600000 | 101.79 |
1341360000000 | 102.57 |
1341446400000 | 103.17 |
1341532800000 | 102.79 |
1341792000000 | 102.68 |
1341878400000 | 102.18 |
1341964800000 | 102.2 |
1342051200000 | 102.23 |
1342137600000 | 103.44 |
1342396800000 | 103.22 |
1342483200000 | 104.24 |
1342569600000 | 104.53 |
1342656000000 | 104.86 |
1342742400000 | 104.52 |
1343001600000 | 104 |
1343088000000 | 103.35 |
1343174400000 | 103.04 |
1343260800000 | 103.2 |
1343347200000 | 104.57 |
1343606400000 | 105.58 |
1343692800000 | 104.52 |
1343779200000 | 104.37 |
1343865600000 | 104.77 |
1343952000000 | 105.26 |
1344211200000 | 104.91 |
1344297600000 | 105.46 |
1344384000000 | 106.11 |
1344470400000 | 106.59 |
1344556800000 | 106.76 |
1344816000000 | 106.31 |
1344902400000 | 106.57 |
1344988800000 | 107.06 |
1345075200000 | 107.22 |
1345161600000 | 108.01 |
1345420800000 | 107.63 |
1345507200000 | 106.11 |
1345593600000 | 106.27 |
1345680000000 | 104.5 |
1345766400000 | 105.7 |
1346025600000 | 105.68 |
1346112000000 | 105.13 |
1346198400000 | 105.59 |
1346284800000 | 105.01 |
1346371200000 | 104.68 |
1346630400000 | 104.86 |
1346716800000 | 104.9 |
1346803200000 | 104.49 |
1346889600000 | 106.41 |
1346976000000 | 105.46 |
1347235200000 | 104.91 |
1347321600000 | 104.75 |
1347408000000 | 104.69 |
1347494400000 | 106.21 |
1347580800000 | 104.75 |
1347840000000 | 104.5 |
1347926400000 | 105.03 |
1348012800000 | 105.12 |
1348099200000 | 105.88 |
1348185600000 | 105.6 |
1348444800000 | 105.93 |
1348531200000 | 104.44 |
1348617600000 | 104.78 |
1348704000000 | 105.7 |
1348790400000 | 105.18 |
1349049600000 | 105.14 |
1349136000000 | 104.97 |
1349222400000 | 105.67 |
1349308800000 | 105.56 |
1349395200000 | 105.04 |
1349654400000 | 105.37 |
1349740800000 | 104.92 |
1349827200000 | 104.3 |
1349913600000 | 103.96 |
1350000000000 | 103.44 |
1350259200000 | 104.52 |
1350345600000 | 104.93 |
1350432000000 | 104.5 |
1350518400000 | 104.53 |
1350604800000 | 103.21 |
1350864000000 | 102.97 |
1350950400000 | 102.33 |
1351036800000 | 102.01 |
1351123200000 | 102.35 |
1351209600000 | 102.47 |
1351468800000 | 102.68 |
1351555200000 | 102.1 |
1351641600000 | 102.33 |
1351728000000 | 103.73 |
1351814400000 | 103.56 |
1352073600000 | 104.31 |
1352160000000 | 104.97 |
1352246400000 | 102.88 |
1352332800000 | 101.8 |
1352419200000 | 102.14 |
1352678400000 | 102.17 |
1352764800000 | 101.74 |
1352851200000 | 100.23 |
1352937600000 | 99.62 |
1353024000000 | 100.76 |
1353283200000 | 101.93 |
1353369600000 | 102.1 |
1353456000000 | 102.16 |
1353542400000 | 101.64 |
1353628800000 | 102.42 |
1353888000000 | 102.15 |
1353974400000 | 101.88 |
1354060800000 | 102.81 |
1354147200000 | 102.7 |
1354233600000 | 102.44 |
1354492800000 | 101.46 |
1354579200000 | 101.15 |
1354665600000 | 101.5 |
1354752000000 | 102.55 |
1354838400000 | 103.27 |
1355097600000 | 103.37 |
1355184000000 | 103.55 |
1355270400000 | 103.25 |
1355356800000 | 102.23 |
1355443200000 | 101.63 |
1355702400000 | 102.44 |
1355788800000 | 103.24 |
1355875200000 | 102.13 |
1355961600000 | 102.86 |
1356048000000 | 102.41 |
1356307200000 | 101.99 |
1356480000000 | 101.34 |
1356566400000 | 101.2 |
1356652800000 | 100.12 |
1356912000000 | 102.12 |
1357084800000 | 104.26 |
1357171200000 | 105.19 |
1357257600000 | 106.09 |
1357516800000 | 105.34 |
1357603200000 | 105.36 |
1357689600000 | 105.85 |
1357776000000 | 105.28 |
1357862400000 | 104.22 |
1358121600000 | 103.89 |
1358208000000 | 104.11 |
1358294400000 | 104.57 |
1358380800000 | 104.68 |
1358467200000 | 105.52 |
1358726400000 | 105.33 |
1358812800000 | 106.04 |
1358899200000 | 106.28 |
1358985600000 | 105.47 |
1359072000000 | 105.26 |
1359331200000 | 105.24 |
1359417600000 | 105.64 |
1359504000000 | 104.52 |
1359590400000 | 104.28 |
1359676800000 | 104.4 |
1359936000000 | 104.24 |
1360022400000 | 105.58 |
1360108800000 | 105.59 |
1360195200000 | 106.58 |
1360281600000 | 107.3 |
1360540800000 | 107.27 |
1360627200000 | 106.77 |
1360713600000 | 107.04 |
1360800000000 | 107.86 |
1360886400000 | 107.67 |
1361145600000 | 107.67 |
1361232000000 | 108.41 |
1361318400000 | 106.86 |
1361404800000 | 107.25 |
1361491200000 | 108.76 |
1361750400000 | 106.38 |
1361836800000 | 108.23 |
1361923200000 | 109.34 |
1362009600000 | 109.53 |
1362096000000 | 110.56 |
1362355200000 | 110.82 |
1362441600000 | 111.8 |
1362528000000 | 112.16 |
1362614400000 | 111.66 |
1362700800000 | 113.03 |
1362960000000 | 113.12 |
1363046400000 | 112.78 |
1363132800000 | 113.55 |
1363219200000 | 113.96 |
1363305600000 | 113 |
1363564800000 | 113.35 |
1363651200000 | 113.69 |
1363737600000 | 113.91 |
1363824000000 | 113.12 |
1363910400000 | 113.34 |
1364169600000 | 113.94 |
1364256000000 | 115.06 |
1364342400000 | 115.69 |
1364428800000 | 115.58 |
1364774400000 | 115.04 |
1364860800000 | 115.7 |
1364947200000 | 114.33 |
1365033600000 | 114.75 |
1365120000000 | 112.74 |
1365379200000 | 113.46 |
1365465600000 | 113.53 |
1365552000000 | 114.77 |
1365638400000 | 114.78 |
1365724800000 | 114.66 |
1365984000000 | 112.13 |
1366070400000 | 113.4 |
1366156800000 | 112.55 |
1366243200000 | 111.48 |
1366329600000 | 112.43 |
1366588800000 | 113.45 |
1366675200000 | 114.79 |
1366761600000 | 114.88 |
1366848000000 | 115.17 |
1366934400000 | 114.81 |
1367193600000 | 115.08 |
1367280000000 | 114.68 |
1367366400000 | 113.44 |
1367452800000 | 115.57 |
1367539200000 | 116.39 |
1367798400000 | 117.22 |
1367884800000 | 117.6 |
1367971200000 | 117.37 |
1368057600000 | 117.63 |
1368144000000 | 119.23 |
1368403200000 | 119.17 |
1368489600000 | 120.42 |
1368576000000 | 122.2 |
1368662400000 | 121.15 |
1368748800000 | 122.91 |
1369008000000 | 122.85 |
1369094400000 | 122.95 |
1369180800000 | 121.95 |
1369267200000 | 121.35 |
1369353600000 | 121.04 |
1369612800000 | 120.96 |
1369699200000 | 122.58 |
1369785600000 | 120.72 |
1369872000000 | 120.35 |
1369958400000 | 119.45 |
1370217600000 | 119.53 |
1370304000000 | 118.53 |
1370390400000 | 116.76 |
1370476800000 | 116.8 |
1370563200000 | 118.07 |
1370822400000 | 118.28 |
1370908800000 | 116.36 |
1370995200000 | 114.87 |
1371081600000 | 116.86 |
1371168000000 | 115.82 |
1371427200000 | 116.66 |
1371513600000 | 117.18 |
1371600000000 | 115.52 |
1371686400000 | 114.59 |
1371772800000 | 115.11 |
1372032000000 | 114.04 |
1372118400000 | 115.34 |
1372204800000 | 117.09 |
1372291200000 | 117.82 |
1372377600000 | 117.34 |
1372636800000 | 117.64 |
1372723200000 | 117.63 |
1372809600000 | 118.29 |
1372896000000 | 118.83 |
1372982400000 | 120.81 |
1373241600000 | 121.12 |
1373328000000 | 122.77 |
1373414400000 | 122.07 |
1373500800000 | 121.97 |
1373587200000 | 122.23 |
1373846400000 | 122.42 |
1373932800000 | 121.11 |
1374019200000 | 121.89 |
1374105600000 | 122.51 |
1374192000000 | 122.21 |
1374451200000 | 122 |
1374537600000 | 121.54 |
1374624000000 | 121.04 |
1374710400000 | 121.31 |
1374796800000 | 121.15 |
1375056000000 | 120.84 |
1375142400000 | 120.94 |
1375228800000 | 120.71 |
1375315200000 | 122.64 |
1375401600000 | 122.34 |
1375660800000 | 122.57 |
1375747200000 | 121.25 |
1375833600000 | 120.7 |
1375920000000 | 120.56 |
1376006400000 | 120.43 |
1376265600000 | 120.89 |
1376352000000 | 121.77 |
1376438400000 | 120.92 |
1376524800000 | 119.32 |
1376611200000 | 118.23 |
1376870400000 | 117.42 |
1376956800000 | 117.22 |
1377043200000 | 117.02 |
1377129600000 | 118.31 |
1377216000000 | 118.26 |
1377475200000 | 118.08 |
1377561600000 | 115.95 |
1377648000000 | 116.76 |
1377734400000 | 118.07 |
1377820800000 | 118.05 |
1378080000000 | 118.03 |
1378166400000 | 118.76 |
1378252800000 | 119.4 |
1378339200000 | 120.26 |
1378425600000 | 119.9 |
1378684800000 | 120.24 |
1378771200000 | 121.01 |
1378857600000 | 121.02 |
1378944000000 | 120.59 |
1379030400000 | 121.31 |
1379289600000 | 121.12 |
1379376000000 | 121.62 |
1379462400000 | 123.05 |
1379548800000 | 121.1 |
1379635200000 | 120.5 |
1379894400000 | 120.04 |
1379980800000 | 119.75 |
1380067200000 | 119.29 |
1380153600000 | 119.95 |
1380240000000 | 118.92 |
1380499200000 | 118.28 |
1380585600000 | 119.38 |
1380672000000 | 118.76 |
1380758400000 | 117.49 |
1380844800000 | 118.6 |
1381104000000 | 117.75 |
1381190400000 | 116.05 |
1381276800000 | 116.88 |
1381363200000 | 119.34 |
1381449600000 | 119.79 |
1381708800000 | 120.06 |
1381795200000 | 119.98 |
1381881600000 | 121.77 |
1381968000000 | 120.99 |
1382054400000 | 121.63 |
1382313600000 | 121.85 |
1382400000000 | 121.59 |
1382486400000 | 120.82 |
1382572800000 | 121.01 |
1382659200000 | 121.62 |
1382918400000 | 121.88 |
1383004800000 | 122.72 |
1383091200000 | 122.16 |
1383177600000 | 123.28 |
1383264000000 | 124.61 |
1383523200000 | 124.85 |
1383609600000 | 124.8 |
1383696000000 | 124.9 |
1383782400000 | 124.59 |
1383868800000 | 126.59 |
1384128000000 | 126.15 |
1384214400000 | 125.65 |
1384300800000 | 127.07 |
1384387200000 | 127.13 |
1384473600000 | 127.53 |
1384732800000 | 126.51 |
1384819200000 | 126.25 |
1384905600000 | 126.43 |
1384992000000 | 127.59 |
1385078400000 | 127.61 |
1385337600000 | 127.67 |
1385424000000 | 127.2 |
1385510400000 | 127.44 |
1385596800000 | 127.21 |
1385683200000 | 126.97 |
1385942400000 | 127.19 |
1386028800000 | 126.5 |
1386115200000 | 126.67 |
1386201600000 | 125.2 |
1386288000000 | 126.37 |
1386547200000 | 126.27 |
1386633600000 | 125.4 |
1386720000000 | 123.81 |
1386806400000 | 123.68 |
1386892800000 | 123.9 |
1387152000000 | 124.53 |
1387238400000 | 124.35 |
1387324800000 | 126.13 |
1387411200000 | 126.89 |
1387497600000 | 127.48 |
1387756800000 | 127.83 |
1387843200000 | 128.57 |
1388016000000 | 128.94 |
1388102400000 | 128.12 |
1388361600000 | 127.8 |
1388448000000 | 128.65 |
1388620800000 | 128.65 |
1388707200000 | 129.06 |
1388966400000 | 128.43 |
1389052800000 | 129.56 |
1389139200000 | 129.71 |
1389225600000 | 129.91 |
1389312000000 | 129.39 |
1389571200000 | 127.89 |
1389657600000 | 129.03 |
1389744000000 | 130.63 |
1389830400000 | 130.36 |
1389916800000 | 130.25 |
1390176000000 | 130.19 |
1390262400000 | 130.62 |
1390348800000 | 130.47 |
1390435200000 | 128.27 |
1390521600000 | 125.53 |
1390780800000 | 124.94 |
1390867200000 | 125.8 |
1390953600000 | 124.71 |
1391040000000 | 126.75 |
1391126400000 | 126.66 |
1391385600000 | 123.45 |
1391472000000 | 124.51 |
1391558400000 | 124.13 |
1391644800000 | 125.15 |
1391731200000 | 126.51 |
1391990400000 | 126.47 |
1392076800000 | 127.58 |
1392163200000 | 128.44 |
1392249600000 | 128.41 |
1392336000000 | 128.83 |
1392595200000 | 128.67 |
1392681600000 | 128.32 |
1392768000000 | 127.42 |
1392854400000 | 128.59 |
1392940800000 | 128.08 |
1393200000000 | 129.08 |
1393286400000 | 128.81 |
1393372800000 | 129.47 |
1393459200000 | 130 |
1393545600000 | 129.13 |
1393804800000 | 128.45 |
1393891200000 | 130.72 |
1393977600000 | 130.79 |
1394064000000 | 130.1 |
1394150400000 | 130 |
1394409600000 | 129.74 |
1394496000000 | 129.29 |
1394582400000 | 128.94 |
1394668800000 | 127.19 |
1394755200000 | 126.84 |
1395014400000 | 128.09 |
1395100800000 | 129.22 |
1395187200000 | 128.53 |
1395273600000 | 130.56 |
1395360000000 | 130.12 |
1395619200000 | 129.52 |
1395705600000 | 130.11 |
1395792000000 | 129.13 |
1395878400000 | 129.29 |
1395964800000 | 129.79 |
1396224000000 | 130.55 |
1396310400000 | 131.37 |
1396396800000 | 131.99 |
1396483200000 | 132.32 |
1396569600000 | 130.81 |
1396828800000 | 128.86 |
1396915200000 | 128.82 |
1397001600000 | 129.94 |
1397088000000 | 126.69 |
1397174400000 | 125.42 |
1397433600000 | 127.06 |
1397520000000 | 127.86 |
1397606400000 | 129.33 |
1397692800000 | 129.27 |
1398038400000 | 130.09 |
1398124800000 | 130.71 |
1398211200000 | 130.08 |
1398297600000 | 130.43 |
1398384000000 | 129.13 |
1398643200000 | 129.49 |
1398729600000 | 130.35 |
1398816000000 | 130.26 |
1398902400000 | 130.23 |
1398988800000 | 130.15 |
1399248000000 | 130.27 |
1399334400000 | 128.61 |
1399420800000 | 129.45 |
1399507200000 | 129.88 |
1399593600000 | 131.11 |
1399852800000 | 132.38 |
1399939200000 | 132.92 |
1400025600000 | 132.28 |
1400112000000 | 131.05 |
1400198400000 | 131.69 |
1400457600000 | 132.12 |
1400544000000 | 131.53 |
1400630400000 | 132.88 |
1400716800000 | 133.26 |
1400803200000 | 134.08 |
1401062400000 | 133.88 |
1401148800000 | 135.01 |
1401235200000 | 135.03 |
1401321600000 | 135.59 |
1401408000000 | 135.53 |
1401667200000 | 136.07 |
1401753600000 | 135.95 |
1401840000000 | 136.25 |
1401926400000 | 137.16 |
1402012800000 | 137.6 |
1402272000000 | 138.18 |
1402358400000 | 138.6 |
1402444800000 | 138.24 |
1402531200000 | 137.08 |
1402617600000 | 137.78 |
1402876800000 | 137.47 |
1402963200000 | 138.08 |
1403049600000 | 138.78 |
1403136000000 | 138.32 |
1403222400000 | 139.17 |
1403481600000 | 139 |
1403568000000 | 137.97 |
1403654400000 | 138.33 |
1403740800000 | 138.62 |
1403827200000 | 138.39 |
1404086400000 | 137.85 |
1404172800000 | 138.95 |
1404259200000 | 139.37 |
1404345600000 | 140.59 |
1404432000000 | 140.81 |
1404691200000 | 140.16 |
1404777600000 | 139 |
1404864000000 | 139.36 |
1404950400000 | 139.18 |
1405036800000 | 139.42 |
1405296000000 | 139.8 |
1405382400000 | 140.18 |
1405468800000 | 141.24 |
1405555200000 | 139.77 |
1405641600000 | 141.24 |
1405900800000 | 140.74 |
1405987200000 | 142.07 |
1406073600000 | 142.41 |
1406160000000 | 142.39 |
1406246400000 | 142.12 |
1406505600000 | 142.08 |
1406592000000 | 141.78 |
1406678400000 | 142.23 |
1406764800000 | 139.4 |
1406851200000 | 138.48 |
1407110400000 | 139.58 |
1407196800000 | 138.76 |
1407283200000 | 138.91 |
1407369600000 | 138.07 |
1407456000000 | 138.95 |
1407715200000 | 139.65 |
1407801600000 | 139.76 |
1407888000000 | 140.5 |
1407974400000 | 141.11 |
1408060800000 | 141.1 |
1408320000000 | 142.56 |
1408406400000 | 143.74 |
1408492800000 | 144.46 |
1408579200000 | 144.93 |
1408665600000 | 145.28 |
1408924800000 | 146.33 |
1409011200000 | 146.44 |
1409097600000 | 146.52 |
1409184000000 | 146.58 |
1409270400000 | 147.09 |
1409529600000 | 147.49 |
1409616000000 | 147.57 |
1409702400000 | 147.25 |
1409788800000 | 149 |
1409875200000 | 149.81 |
1410134400000 | 149.48 |
1410220800000 | 148.93 |
1410307200000 | 149.52 |
1410393600000 | 149.4 |
1410480000000 | 148.6 |
1410739200000 | 148.42 |
1410825600000 | 149.46 |
1410912000000 | 149.48 |
1410998400000 | 150.75 |
1411084800000 | 151.5 |
1411344000000 | 150.5 |
1411430400000 | 149.19 |
1411516800000 | 151.15 |
1411603200000 | 149.23 |
1411689600000 | 151.14 |
1411948800000 | 150.85 |
1412035200000 | 151.05 |
1412121600000 | 149.44 |
1412208000000 | 148.79 |
1412294400000 | 152.23 |
1412553600000 | 151.27 |
1412640000000 | 148.26 |
1412726400000 | 150.16 |
1412812800000 | 146.78 |
1412899200000 | 146.02 |
1413158400000 | 142.81 |
1413244800000 | 143.15 |
1413331200000 | 141.02 |
1413417600000 | 140.86 |
1413504000000 | 142.82 |
1413763200000 | 144.01 |
1413849600000 | 147.54 |
1413936000000 | 147.15 |
1414022400000 | 149.14 |
1414108800000 | 150.03 |
1414368000000 | 149.3 |
1414454400000 | 150.71 |
1414540800000 | 150.46 |
1414627200000 | 153.15 |
1414713600000 | 156.14 |
1414972800000 | 156.76 |
1415059200000 | 155.24 |
1415145600000 | 157.11 |
1415232000000 | 158.6 |
1415318400000 | 158.88 |
1415577600000 | 159.05 |
1415664000000 | 159.39 |
1415750400000 | 158.72 |
1415836800000 | 158.86 |
1415923200000 | 158.91 |
1416182400000 | 159.29 |
1416268800000 | 159.24 |
1416355200000 | 158.88 |
1416441600000 | 159.21 |
1416528000000 | 161.64 |
1416787200000 | 161.89 |
1416873600000 | 161.02 |
1416960000000 | 161 |
1417046400000 | 161.61 |
1417132800000 | 161.49 |
1417392000000 | 160.19 |
1417478400000 | 162.17 |
1417564800000 | 163.97 |
1417651200000 | 162.28 |
1417737600000 | 164.52 |
1417996800000 | 163.34 |
1418083200000 | 161.45 |
1418169600000 | 158.92 |
1418256000000 | 160.12 |
1418342400000 | 156.55 |
1418601600000 | 156.12 |
1418688000000 | 153.6 |
1418774400000 | 158.19 |
1418860800000 | 163.52 |
1418947200000 | 164.43 |
1419206400000 | 165.09 |
1419292800000 | 166.47 |
1419379200000 | 166.23 |
1419552000000 | 167.03 |
1419811200000 | 167.05 |
1419897600000 | 166.54 |
1419984000000 | 165.75 |
1420156800000 | 166.65 |
1420416000000 | 164.95 |
1420502400000 | 163.61 |
1420588800000 | 167.25 |
1420675200000 | 170.46 |
1420761600000 | 168.41 |
1421020800000 | 167.27 |
1421107200000 | 167.35 |
1421193600000 | 166.18 |
1421280000000 | 167.39 |
1421366400000 | 170.94 |
1421625600000 | 168.97 |
1421712000000 | 170.06 |
1421798400000 | 170.56 |
1421884800000 | 175.9 |
1421971200000 | 177.49 |
1422230400000 | 177.88 |
1422316800000 | 173.17 |
1422403200000 | 171.72 |
1422489600000 | 173.47 |
1422576000000 | 171.98 |
1422835200000 | 173.34 |
1422921600000 | 174.23 |
1423008000000 | 174.01 |
1423094400000 | 175.8 |
1423180800000 | 176.7 |
1423440000000 | 176.07 |
1423526400000 | 178.17 |
1423612800000 | 178.6 |
1423699200000 | 179.32 |
1423785600000 | 179.7 |
1424044800000 | 179.67 |
1424131200000 | 180.08 |
1424217600000 | 180.56 |
1424304000000 | 179.87 |
1424390400000 | 181.39 |
1424649600000 | 181.68 |
1424736000000 | 182.42 |
1424822400000 | 181.97 |
1424908800000 | 184.08 |
1424995200000 | 183.43 |
1425254400000 | 185.04 |
1425340800000 | 184.36 |
1425427200000 | 185.52 |
1425513600000 | 186.34 |
1425600000000 | 186.64 |
1425859200000 | 187.66 |
1425945600000 | 186.81 |
1426032000000 | 188.86 |
1426118400000 | 190.56 |
1426204800000 | 191.3 |
1426464000000 | 192.85 |
1426550400000 | 191.74 |
1426636800000 | 193.2 |
1426723200000 | 192.69 |
1426809600000 | 191.29 |
1427068800000 | 188.59 |
1427155200000 | 187.76 |
1427241600000 | 183.47 |
1427328000000 | 184.14 |
1427414400000 | 185.09 |
1427673600000 | 188.41 |
1427760000000 | 188.38 |
1427846400000 | 187.3 |
1427932800000 | 185.78 |
1428278400000 | 184.38 |
1428364800000 | 186.92 |
1428451200000 | 188.71 |
1428537600000 | 191.69 |
1428624000000 | 193.7 |
1428883200000 | 193.83 |
1428969600000 | 191.85 |
1429056000000 | 194.46 |
1429142400000 | 192.55 |
1429228800000 | 189.03 |
1429488000000 | 191.07 |
1429574400000 | 191.07 |
1429660800000 | 192.43 |
1429747200000 | 191.5 |
1429833600000 | 190.9 |
1430092800000 | 189.86 |
1430179200000 | 188.68 |
1430265600000 | 185.16 |
1430352000000 | 182.36 |
1430438400000 | 184.14 |
1430697600000 | 185.68 |
1430784000000 | 183.09 |
1430870400000 | 179.65 |
1430956800000 | 181.88 |
1431043200000 | 185.06 |
1431302400000 | 185.3 |
1431388800000 | 183.21 |
1431475200000 | 181.49 |
1431561600000 | 182.94 |
1431648000000 | 182.12 |
1431907200000 | 184.01 |
1431993600000 | 187.97 |
1432080000000 | 188.18 |
1432166400000 | 188.33 |
1432252800000 | 189.65 |
1432512000000 | 189.65 |
1432598400000 | 189.89 |
1432684800000 | 192.07 |
1432771200000 | 191.11 |
1432857600000 | 189.2 |
1433116800000 | 190.77 |
1433203200000 | 186.61 |
1433289600000 | 184.85 |
1433376000000 | 182.99 |
1433462400000 | 185.71 |
1433721600000 | 182.97 |
1433808000000 | 182.41 |
1433894400000 | 183.63 |
1433980800000 | 185.19 |
1434067200000 | 183.32 |
1434326400000 | 182.75 |
1434412800000 | 184.1 |
1434499200000 | 184.44 |
1434585600000 | 183.48 |
1434672000000 | 183.7 |
1434931200000 | 183.75 |
1435017600000 | 187.44 |
1435104000000 | 185.99 |
1435190400000 | 185.36 |
1435276800000 | 186.15 |
1435536000000 | 182.05 |
1435622400000 | 182.76 |
1435708800000 | 184.7 |
1435795200000 | 184.55 |
1435881600000 | 184.61 |
1436140800000 | 184.27 |
1436227200000 | 187.54 |
1436313600000 | 182.21 |
1436400000000 | 182.96 |
1436486400000 | 183.13 |
1436745600000 | 187.91 |
1436832000000 | 188.97 |
1436918400000 | 189.63 |
1437004800000 | 191.9 |
1437091200000 | 192.76 |
1437350400000 | 192.76 |
1437436800000 | 190.74 |
1437523200000 | 190.99 |
1437609600000 | 188.53 |
1437696000000 | 186.75 |
1437955200000 | 183.45 |
1438041600000 | 186.75 |
1438128000000 | 188.21 |
1438214400000 | 190.06 |
1438300800000 | 187.5 |
1438560000000 | 188.27 |
1438646400000 | 187.99 |
1438732800000 | 190.21 |
1438819200000 | 187.76 |
1438905600000 | 186.84 |
1439164800000 | 188.61 |
1439251200000 | 185.52 |
1439337600000 | 183.3 |
1439424000000 | 184.18 |
1439510400000 | 185.16 |
1439769600000 | 186.9 |
1439856000000 | 187.16 |
1439942400000 | 185.22 |
1440028800000 | 178.98 |
1440115200000 | 171.54 |
1440374400000 | 161.07 |
1440460800000 | 161.16 |
1440547200000 | 167.64 |
1440633600000 | 174.54 |
1440720000000 | 174.56 |
1440979200000 | 173.45 |
1441065600000 | 167.54 |
1441152000000 | 171.11 |
1441238400000 | 173.41 |
1441324800000 | 170.48 |
1441584000000 | 169.82 |
1441670400000 | 173.72 |
1441756800000 | 171.53 |
1441843200000 | 171.67 |
1441929600000 | 171.5 |
1442188800000 | 170.67 |
1442275200000 | 173.14 |
1442361600000 | 174.3 |
1442448000000 | 173.47 |
1442534400000 | 169.77 |
1442793600000 | 173.26 |
1442880000000 | 172.19 |
1442966400000 | 171.72 |
1443052800000 | 168.8 |
1443139200000 | 170.47 |
1443398400000 | 165.41 |
1443484800000 | 165.52 |
1443571200000 | 169.46 |
1443657600000 | 169.27 |
1443744000000 | 170.6 |
1444003200000 | 174.66 |
1444089600000 | 173.16 |
1444176000000 | 174.99 |
1444262400000 | 175.78 |
1444348800000 | 174.75 |
1444608000000 | 174.59 |
1444694400000 | 173.38 |
1444780800000 | 171.68 |
1444867200000 | 175.08 |
1444953600000 | 176.09 |
1445212800000 | 177.12 |
1445299200000 | 176.31 |
1445385600000 | 175.01 |
1445472000000 | 180.94 |
1445558400000 | 185.2 |
1445817600000 | 184.58 |
1445904000000 | 184.17 |
1445990400000 | 186.18 |
1446076800000 | 187.88 |
1446163200000 | 185.52 |
1446422400000 | 187.96 |
1446508800000 | 189.97 |
1446595200000 | 190.88 |
1446681600000 | 190.68 |
1446768000000 | 193.08 |
1447027200000 | 191.22 |
1447113600000 | 192.41 |
1447200000000 | 191.02 |
1447286400000 | 187.91 |
1447372800000 | 186.19 |
1447632000000 | 189.1 |
1447718400000 | 190.01 |
1447804800000 | 193.15 |
1447891200000 | 191.27 |
1447977600000 | 193.25 |
1448236800000 | 193.95 |
1448323200000 | 193.86 |
1448409600000 | 194.55 |
1448496000000 | 194.24 |
1448582400000 | 194.85 |
1448841600000 | 194.52 |
1448928000000 | 195.68 |
1449014400000 | 194.24 |
1449100800000 | 186.41 |
1449187200000 | 189.65 |
1449446400000 | 188.97 |
1449532800000 | 187.4 |
1449619200000 | 184.44 |
1449705600000 | 185.33 |
1449792000000 | 180.71 |
1450051200000 | 180.93 |
1450137600000 | 184.69 |
1450224000000 | 186.98 |
1450310400000 | 185.98 |
1450396800000 | 182.48 |
1450656000000 | 182.74 |
1450742400000 | 183.46 |
1450828800000 | 187.24 |
1450915200000 | 185.6 |
1451260800000 | 184.95 |
1451347200000 | 188.07 |
1451433600000 | 186.57 |
1451520000000 | 185.71 |
1451865600000 | 183.83 |
1451952000000 | 185.55 |
1452038400000 | 182.5 |
1452124800000 | 176.74 |
1452211200000 | 173.65 |
1452470400000 | 174.54 |
1452556800000 | 176.43 |
1452643200000 | 171.58 |
1452729600000 | 174.6 |
1452816000000 | 169.02 |
1453075200000 | 170.21 |
1453161600000 | 169.81 |
1453248000000 | 168 |
1453334400000 | 170.02 |
1453420800000 | 173.52 |
1453680000000 | 170.6 |
1453766400000 | 172.78 |
1453852800000 | 170.58 |
1453939200000 | 169.86 |
1454025600000 | 176.09 |
1454284800000 | 174.74 |
1454371200000 | 171.17 |
1454457600000 | 169.81 |
1454544000000 | 168.38 |
1454630400000 | 165.44 |
1454889600000 | 162.89 |
1454976000000 | 160.5 |
1455062400000 | 162.14 |
1455148800000 | 158.02 |
1455235200000 | 162.85 |
1455494400000 | 164.3 |
1455580800000 | 167.23 |
1455667200000 | 170.04 |
1455753600000 | 169.72 |
1455840000000 | 169.6 |
1456099200000 | 173.25 |
1456185600000 | 171.11 |
1456272000000 | 171.92 |
1456358400000 | 173.75 |
1456444800000 | 175.31 |
1456704000000 | 174.77 |
1456790400000 | 179.25 |
1456876800000 | 180.52 |
1456963200000 | 179.43 |
1457049600000 | 178.65 |
1457308800000 | 179.23 |
1457395200000 | 176 |
1457481600000 | 177.43 |
1457568000000 | 175.21 |
1457654400000 | 178.1 |
1457913600000 | 178.71 |
1458000000000 | 178.27 |
1458086400000 | 179.77 |
1458172800000 | 177.04 |
1458259200000 | 178.34 |
1458518400000 | 179.03 |
1458604800000 | 179.5 |
1458691200000 | 179.1 |
1458777600000 | 179.26 |
1459123200000 | 178.52 |
1459209600000 | 180.62 |
1459296000000 | 178.82 |
1459382400000 | 177.84 |
1459468800000 | 179.78 |
1459728000000 | 178.71 |
1459814400000 | 176.91 |
1459900800000 | 178.91 |
1459987200000 | 176.49 |
1460073600000 | 176.54 |
1460332800000 | 175.55 |
1460419200000 | 178.22 |
1460505600000 | 181.71 |
1460592000000 | 182.12 |
1460678400000 | 181.32 |
1460937600000 | 181.94 |
1461024000000 | 181.83 |
1461110400000 | 182.7 |
1461196800000 | 182.48 |
1461283200000 | 183.24 |
1461542400000 | 182.46 |
1461628800000 | 182.15 |
1461715200000 | 182.22 |
1461801600000 | 180.45 |
1461888000000 | 177.21 |
1462147200000 | 177.74 |
1462233600000 | 176.12 |
1462320000000 | 175.42 |
1462406400000 | 176.79 |
1462492800000 | 176.99 |
1462752000000 | 177.57 |
1462838400000 | 179.84 |
1462924800000 | 177.52 |
1463011200000 | 177.87 |
1463097600000 | 178.07 |
1463356800000 | 179.35 |
1463443200000 | 177.62 |
1463529600000 | 178.82 |
1463616000000 | 179.24 |
1463702400000 | 180.27 |
1463961600000 | 180.11 |
1464048000000 | 183.28 |
1464134400000 | 184.81 |
1464220800000 | 184.11 |
1464307200000 | 185.83 |
1464566400000 | 185.72 |
1464652800000 | 185.72 |
1464739200000 | 185.23 |
1464825600000 | 186.01 |
1464912000000 | 182.41 |
1465171200000 | 182.7 |
1465257600000 | 183.13 |
1465344000000 | 183.12 |
1465430400000 | 183.8 |
1465516800000 | 182.52 |
1465776000000 | 181.05 |
1465862400000 | 182.16 |
1465948800000 | 181.44 |
1466035200000 | 183.51 |
1466121600000 | 181.27 |
1466380800000 | 180.88 |
1466467200000 | 182.5 |
1466553600000 | 181.95 |
1466640000000 | 183.36 |
1466726400000 | 180.34 |
1466985600000 | 179.02 |
1467072000000 | 181.18 |
1467158400000 | 183.57 |
1467244800000 | 185.81 |
1467331200000 | 185.87 |
1467590400000 | 185.78 |
1467676800000 | 184.95 |
1467763200000 | 186.65 |
1467849600000 | 186.68 |
1467936000000 | 190.21 |
1468195200000 | 190.65 |
1468281600000 | 191.73 |
1468368000000 | 191.14 |
1468454400000 | 192.21 |
1468540800000 | 192.55 |
1468800000000 | 193.15 |
1468886400000 | 193.84 |
1468972800000 | 194.88 |
1469059200000 | 194.37 |
1469145600000 | 195.68 |
1469404800000 | 195.17 |
1469491200000 | 195.03 |
1469577600000 | 194.78 |
1469664000000 | 193.53 |
1469750400000 | 191.99 |
1470009600000 | 191.97 |
1470096000000 | 189.78 |
1470182400000 | 191.34 |
1470268800000 | 192.11 |
1470355200000 | 194.99 |
1470614400000 | 194.81 |
1470700800000 | 194.25 |
1470787200000 | 192.76 |
1470873600000 | 193.43 |
1470960000000 | 193.25 |
1471219200000 | 193.59 |
1471305600000 | 191.54 |
1471392000000 | 191.53 |
1471478400000 | 190.99 |
1471564800000 | 190.9 |
1471824000000 | 190.75 |
1471910400000 | 191.34 |
1471996800000 | 191.53 |
1472083200000 | 190.72 |
1472169600000 | 190.57 |
1472428800000 | 193.47 |
1472515200000 | 193.46 |
1472601600000 | 193.29 |
1472688000000 | 192.33 |
1472774400000 | 193.64 |
1473033600000 | 193.94 |
1473120000000 | 192.85 |
1473206400000 | 192.87 |
1473292800000 | 191.77 |
1473379200000 | 188.19 |
1473638400000 | 190.8 |
1473724800000 | 187.67 |
1473811200000 | 187.5 |
1473897600000 | 189.53 |
1473984000000 | 190.25 |
1474243200000 | 189.83 |
1474329600000 | 190.13 |
1474416000000 | 192.67 |
1474502400000 | 192.14 |
1474588800000 | 191.42 |
1474848000000 | 188.96 |
1474934400000 | 191.48 |
1475020800000 | 192.62 |
1475107200000 | 190.27 |
1475193600000 | 191.76 |
1475452800000 | 191.48 |
1475539200000 | 191.64 |
1475625600000 | 191.77 |
1475712000000 | 192.41 |
1475798400000 | 191.67 |
1476057600000 | 192.84 |
1476144000000 | 192.12 |
1476230400000 | 193.1 |
1476316800000 | 192.08 |
1476403200000 | 192.64 |
1476662400000 | 192.14 |
1476748800000 | 193.63 |
1476835200000 | 194.25 |
1476921600000 | 194.69 |
1477008000000 | 195.67 |
1477267200000 | 196.37 |
1477353600000 | 195.93 |
1477440000000 | 194.43 |
1477526400000 | 193.91 |
1477612800000 | 192.77 |
1477872000000 | 192.05 |
1477958400000 | 189.32 |
1478044800000 | 186.85 |
1478131200000 | 186.28 |
1478217600000 | 185.6 |
1478476800000 | 191.29 |
1478563200000 | 191.82 |
1478649600000 | 195.86 |
1478736000000 | 197.5 |
1478822400000 | 197.73 |
1479081600000 | 200.08 |
1479168000000 | 201.56 |
1479254400000 | 202.41 |
1479340800000 | 203.58 |
1479427200000 | 205.09 |
1479686400000 | 205.71 |
1479772800000 | 206.77 |
1479859200000 | 208.06 |
1479945600000 | 207.44 |
1480032000000 | 207.45 |
1480291200000 | 206.59 |
1480377600000 | 206.18 |
1480464000000 | 206.01 |
1480550400000 | 205.01 |
1480636800000 | 204.03 |
1480896000000 | 204.03 |
1480982400000 | 204.62 |
1481068800000 | 206.85 |
1481155200000 | 210.31 |
1481241600000 | 212.94 |
1481500800000 | 211.17 |
1481587200000 | 212.1 |
1481673600000 | 210.22 |
1481760000000 | 215.9 |
1481846400000 | 215.58 |
1482105600000 | 215.35 |
1482192000000 | 217.43 |
1482278400000 | 215.7 |
1482364800000 | 214.77 |
1482451200000 | 215 |
1482710400000 | 215 |
1482796800000 | 215.61 |
1482883200000 | 215.15 |
1482969600000 | 213.06 |
1483056000000 | 210.86 |
1483315200000 | 210.86 |
1483401600000 | 216.08 |
1483488000000 | 215.56 |
1483574400000 | 212.77 |
1483660800000 | 214.1 |
1483920000000 | 213.84 |
1484006400000 | 213.11 |
1484092800000 | 216.29 |
1484179200000 | 212.11 |
1484265600000 | 213.12 |
1484524800000 | 213.52 |
1484611200000 | 211.11 |
1484697600000 | 211.47 |
1484784000000 | 212.32 |
1484870400000 | 211.72 |
1485129600000 | 209.78 |
1485216000000 | 210.98 |
1485302400000 | 212.92 |
1485388800000 | 214.22 |
1485475200000 | 213.32 |
1485734400000 | 212.36 |
1485820800000 | 209.94 |
1485907200000 | 211.12 |
1485993600000 | 210.23 |
1486080000000 | 212.08 |
1486339200000 | 212.59 |
1486425600000 | 213.69 |
1486512000000 | 213.5 |
1486598400000 | 215.69 |
1486684800000 | 217.22 |
1486944000000 | 218.79 |
1487030400000 | 220.68 |
1487116800000 | 221.68 |
1487203200000 | 219.36 |
1487289600000 | 220.5 |
1487548800000 | 220.68 |
1487635200000 | 223.73 |
1487721600000 | 223.3 |
1487808000000 | 222.24 |
1487894400000 | 223.06 |
1488153600000 | 222.31 |
1488240000000 | 221.29 |
1488326400000 | 225.82 |
1488412800000 | 225.07 |
1488499200000 | 224.47 |
1488758400000 | 222.97 |
1488844800000 | 222.58 |
1488931200000 | 222.73 |
1489017600000 | 222.29 |
1489104000000 | 221.47 |
1489363200000 | 221.34 |
1489449600000 | 221.07 |
1489536000000 | 223.2 |
1489622400000 | 220.77 |
1489708800000 | 220.32 |
1489968000000 | 219.67 |
1490054400000 | 215.71 |
1490140800000 | 216.44 |
1490227200000 | 216.57 |
1490313600000 | 216.08 |
1490572800000 | 214.32 |
1490659200000 | 216.28 |
1490745600000 | 218.94 |
1490832000000 | 219.99 |
1490918400000 | 220.33 |
1491177600000 | 220.83 |
1491264000000 | 220.74 |
1491350400000 | 220.04 |
1491436800000 | 220.67 |
1491523200000 | 221.31 |
1491782400000 | 221.9 |
1491868800000 | 220.95 |
1491955200000 | 220.28 |
1492041600000 | 218.72 |
1492387200000 | 219.7 |
1492473600000 | 218.48 |
1492560000000 | 217.87 |
1492646400000 | 218.62 |
1492732800000 | 219.46 |
1492992000000 | 218.23 |
1493078400000 | 218.31 |
1493164800000 | 219.27 |
1493251200000 | 219.66 |
1493337600000 | 218.68 |
1493596800000 | 218.66 |
1493683200000 | 219.17 |
1493769600000 | 218.71 |
1493856000000 | 218 |
1493942400000 | 218.06 |
1494201600000 | 219.23 |
1494288000000 | 219.91 |
1494374400000 | 220.69 |
1494460800000 | 220.26 |
1494547200000 | 218.81 |
1494806400000 | 218.69 |
1494892800000 | 216.48 |
1494979200000 | 211.15 |
1495065600000 | 212.34 |
1495152000000 | 212.41 |
1495411200000 | 212.4 |
1495497600000 | 213.18 |
1495584000000 | 214.59 |
1495670400000 | 214.97 |
1495756800000 | 215.68 |
1496016000000 | 215.81 |
1496102400000 | 215.57 |
1496188800000 | 214.19 |
1496275200000 | 216.32 |
1496361600000 | 216.12 |
1496620800000 | 216.35 |
1496707200000 | 215.47 |
1496793600000 | 215.93 |
1496880000000 | 216.78 |
1496966400000 | 217.3 |
1497225600000 | 216.78 |
1497312000000 | 217.74 |
1497398400000 | 216.02 |
1497484800000 | 217.99 |
1497571200000 | 216.99 |
1497830400000 | 219.5 |
1497916800000 | 218.75 |
1498003200000 | 218.29 |
1498089600000 | 218 |
1498176000000 | 217.52 |
1498435200000 | 217.54 |
1498521600000 | 214.22 |
1498608000000 | 214.77 |
1498694400000 | 211.72 |
1498780800000 | 212.51 |
1499040000000 | 213.71 |
1499126400000 | 214.02 |
1499212800000 | 214.68 |
1499299200000 | 211.15 |
1499385600000 | 212.78 |
1499644800000 | 213.1 |
1499731200000 | 212.41 |
1499817600000 | 213.95 |
1499904000000 | 214.75 |
1499990400000 | 214.92 |
1500249600000 | 214.49 |
1500336000000 | 212.39 |
1500422400000 | 214.54 |
1500508800000 | 212.36 |
1500595200000 | 211.8 |
1500854400000 | 211.92 |
1500940800000 | 212.4 |
1501027200000 | 212.93 |
1501113600000 | 212.07 |
1501200000000 | 210.39 |
1501459200000 | 209.49 |
1501545600000 | 209.73 |
1501632000000 | 209.04 |
1501718400000 | 208.17 |
1501804800000 | 210.94 |
1502064000000 | 210.54 |
1502150400000 | 211.14 |
1502236800000 | 211.03 |
1502323200000 | 207.76 |
1502409600000 | 207.34 |
1502668800000 | 209.67 |
1502755200000 | 210.71 |
1502841600000 | 211.25 |
1502928000000 | 207.24 |
1503014400000 | 206.7 |
1503273600000 | 205.73 |
1503360000000 | 208.72 |
1503446400000 | 207.1 |
1503532800000 | 206.86 |
1503619200000 | 206.2 |
1503878400000 | 204.92 |
1503964800000 | 203.81 |
1504051200000 | 206.78 |
1504137600000 | 208.5 |
1504224000000 | 209.21 |
1504483200000 | 208.63 |
1504569600000 | 206.92 |
1504656000000 | 207.42 |
1504742400000 | 206.19 |
1504828800000 | 205.67 |
1505088000000 | 208.57 |
1505174400000 | 209.95 |
1505260800000 | 210.84 |
1505347200000 | 211.35 |
1505433600000 | 210.1 |
1505692800000 | 210.52 |
1505779200000 | 210.33 |
1505865600000 | 210.2 |
1505952000000 | 210.8 |
1506038400000 | 210.22 |
1506297600000 | 211.44 |
1506384000000 | 213.3 |
1506470400000 | 214.87 |
1506556800000 | 214.23 |
1506643200000 | 214.36 |
1506902400000 | 216.78 |
1506988800000 | 216.94 |
1507075200000 | 217.01 |
1507161600000 | 219.11 |
1507248000000 | 218.56 |
1507507200000 | 217.96 |
1507593600000 | 216.91 |
1507680000000 | 216.72 |
1507766400000 | 216.18 |
1507852800000 | 216.72 |
1508112000000 | 217.85 |
1508198400000 | 218.83 |
1508284800000 | 218.58 |
1508371200000 | 217.26 |
1508457600000 | 219.46 |
1508716800000 | 219.29 |
1508803200000 | 219.44 |
1508889600000 | 217.46 |
1508976000000 | 219.84 |
1509062400000 | 224.12 |
1509321600000 | 222.5 |
1509408000000 | 222.4 |
1509494400000 | 223.43 |
1509580800000 | 222.23 |
1509667200000 | 224.1 |
1509926400000 | 225.04 |
1510012800000 | 225.28 |
1510099200000 | 225.42 |
1510185600000 | 223.87 |
1510272000000 | 223.06 |
1510531200000 | 223.14 |
1510617600000 | 220.81 |
1510704000000 | 218.77 |
1510790400000 | 221.1 |
1510876800000 | 220.43 |
1511136000000 | 221.38 |
1511222400000 | 223.32 |
1511308800000 | 222.06 |
1511395200000 | 221.01 |
1511481600000 | 219.73 |
1511740800000 | 219.84 |
1511827200000 | 223 |
1511913600000 | 223.22 |
1512000000000 | 223.79 |
1512086400000 | 224.52 |
1512345600000 | 224.59 |
1512432000000 | 223.97 |
1512518400000 | 224.53 |
1512604800000 | 225.22 |
1512691200000 | 227.28 |
1512950400000 | 227.38 |
1513036800000 | 228.9 |
1513123200000 | 228.13 |
1513209600000 | 226.91 |
1513296000000 | 229.16 |
1513555200000 | 229.58 |
1513641600000 | 228.92 |
1513728000000 | 227.52 |
1513814400000 | 228.45 |
1513900800000 | 228.87 |
1514246400000 | 227.97 |
1514332800000 | 227.56 |
1514419200000 | 227.15 |
1514505600000 | 224.68 |
1514851200000 | 225.99 |
1514937600000 | 227.8 |
1515024000000 | 227.91 |
1515110400000 | 230.17 |
1515369600000 | 231.55 |
1515456000000 | 232.81 |
1515542400000 | 231.4 |
1515628800000 | 231.84 |
1515715200000 | 231.36 |
1515974400000 | 228.97 |
1516060800000 | 228.96 |
1516147200000 | 230.89 |
1516233600000 | 230.66 |
1516320000000 | 231.99 |
1516579200000 | 233.32 |
1516665600000 | 232.92 |
1516752000000 | 230.99 |
1516838400000 | 228.57 |
1516924800000 | 232.69 |
1517184000000 | 232.47 |
1517270400000 | 228.62 |
1517356800000 | 227.81 |
1517443200000 | 227.8 |
1517529600000 | 223.31 |
1517788800000 | 214.65 |
1517875200000 | 219.82 |
1517961600000 | 219.54 |
1518048000000 | 211.86 |
1518134400000 | 215.41 |
1518393600000 | 217.79 |
1518480000000 | 216.8 |
1518566400000 | 218.92 |
1518652800000 | 220.08 |
1518739200000 | 220.72 |
1518998400000 | 221.65 |
1519084800000 | 221.43 |
1519171200000 | 220.46 |
1519257600000 | 220.72 |
1519344000000 | 224.77 |
1519603200000 | 227.61 |
1519689600000 | 225.59 |
1519776000000 | 223.72 |
1519862400000 | 221.29 |
1519948800000 | 219.95 |
1520208000000 | 221.98 |
1520294400000 | 221.41 |
1520380800000 | 221.3 |
1520467200000 | 223.55 |
1520553600000 | 227.58 |
1520812800000 | 227.43 |
1520899200000 | 224.51 |
1520985600000 | 223.92 |
1521072000000 | 224.43 |
1521158400000 | 225.85 |
1521417600000 | 221.68 |
1521504000000 | 223.1 |
1521590400000 | 222.76 |
1521676800000 | 216.37 |
1521763200000 | 210.69 |
1522022400000 | 215.13 |
1522108800000 | 212 |
1522195200000 | 212.01 |
1522281600000 | 215.89 |
1522627200000 | 210.86 |
1522713600000 | 214.04 |
1522800000000 | 216.18 |
1522886400000 | 218.93 |
1522972800000 | 213.51 |
1523232000000 | 213.44 |
1523318400000 | 216.63 |
1523404800000 | 214.84 |
1523491200000 | 217.91 |
1523577600000 | 217.06 |
1523836800000 | 218.15 |
1523923200000 | 220.88 |
1524009600000 | 220.61 |
1524096000000 | 219.72 |
1524182400000 | 219.29 |
1524441600000 | 220.36 |
1524528000000 | 217.68 |
1524614400000 | 218.8 |
1524700800000 | 222.4 |
1524787200000 | 222.85 |
1525046400000 | 221.44 |
1525132800000 | 223.93 |
1525219200000 | 223.05 |
1525305600000 | 222.58 |
1525392000000 | 225.92 |
1525651200000 | 227.03 |
1525737600000 | 228.23 |
1525824000000 | 230.47 |
1525910400000 | 232.29 |
1525996800000 | 231.57 |
1526256000000 | 231.4 |
1526342400000 | 231.85 |
1526428800000 | 234.39 |
1526515200000 | 234.23 |
1526601600000 | 234.03 |
1526860800000 | 236.11 |
1526947200000 | 234.96 |
1527033600000 | 236.95 |
1527120000000 | 236.02 |
1527206400000 | 236.81 |
1527465600000 | 237.49 |
1527552000000 | 236 |
1527638400000 | 237.97 |
1527724800000 | 235.14 |
1527811200000 | 238.02 |
1528070400000 | 238.54 |
1528156800000 | 239.33 |
1528243200000 | 239.23 |
1528329600000 | 238.1 |
1528416000000 | 240.03 |
1528675200000 | 239.54 |
1528761600000 | 240.38 |
1528848000000 | 239.63 |
1528934400000 | 242.86 |
1529020800000 | 243.24 |
1529280000000 | 242.81 |
1529366400000 | 242.75 |
1529452800000 | 242.85 |
1529539200000 | 240.7 |
1529625600000 | 240.51 |
1529884800000 | 236.01 |
1529971200000 | 237.07 |
1530057600000 | 236.36 |
1530144000000 | 238.2 |
1530230400000 | 236.36 |
1530489600000 | 238.48 |
1530576000000 | 236.29 |
1530662400000 | 236.39 |
1530748800000 | 237.31 |
1530835200000 | 238.26 |
1531094400000 | 240.53 |
1531180800000 | 242.09 |
1531267200000 | 240.28 |
1531353600000 | 243.4 |
1531440000000 | 244.2 |
1531699200000 | 243.06 |
1531785600000 | 244.63 |
1531872000000 | 245.89 |
1531958400000 | 245.71 |
1532044800000 | 243.45 |
1532304000000 | 243.94 |
1532390400000 | 244.92 |
1532476800000 | 248.1 |
1532563200000 | 247.3 |
1532649600000 | 245.58 |
1532908800000 | 243 |
1532995200000 | 244.51 |
1533081600000 | 245 |
1533168000000 | 247.84 |
1533254400000 | 249.45 |
1533513600000 | 251.03 |
1533600000000 | 251.04 |
1533686400000 | 250.85 |
1533772800000 | 251.18 |
1533859200000 | 252.56 |
1534118400000 | 251.99 |
1534204800000 | 254.64 |
1534291200000 | 254.03 |
1534377600000 | 254.26 |
1534464000000 | 254.67 |
1534723200000 | 254.61 |
1534809600000 | 253.29 |
1534896000000 | 251.65 |
1534982400000 | 251.74 |
1535068800000 | 252.19 |
1535328000000 | 253.2 |
1535414400000 | 252.42 |
1535500800000 | 254.44 |
1535587200000 | 254.1 |
1535673600000 | 254.83 |
1535932800000 | 255.02 |
1536019200000 | 256.11 |
1536105600000 | 253.57 |
1536192000000 | 252.34 |
1536278400000 | 252.8 |
1536537600000 | 252.87 |
1536624000000 | 254.34 |
1536710400000 | 253.41 |
1536796800000 | 253.87 |
1536883200000 | 254.09 |
1537142400000 | 252.03 |
1537228800000 | 253 |
1537315200000 | 254.05 |
1537401600000 | 254.44 |
1537488000000 | 254.09 |
1537747200000 | 252.64 |
1537833600000 | 252.24 |
1537920000000 | 252.15 |
1538006400000 | 254.23 |
1538092800000 | 255.5 |
1538352000000 | 257.2 |
1538438400000 | 257.79 |
1538524800000 | 258.55 |
1538611200000 | 256.66 |
1538697600000 | 255.37 |
1538956800000 | 255.97 |
1539043200000 | 255.77 |
1539129600000 | 246.08 |
1539216000000 | 240.53 |
1539302400000 | 243.97 |
1539561600000 | 241.71 |
1539648000000 | 247.11 |
1539734400000 | 247.97 |
1539820800000 | 245.31 |
1539907200000 | 245.1 |
1540166400000 | 244.61 |
1540252800000 | 243.48 |
1540339200000 | 237.17 |
1540425600000 | 241.81 |
1540512000000 | 238.31 |
1540771200000 | 236.75 |
1540857600000 | 241.04 |
1540944000000 | 244.39 |
1541030400000 | 245.42 |
1541116800000 | 244.16 |
1541376000000 | 244.93 |
1541462400000 | 246.04 |
1541548800000 | 249.94 |
1541635200000 | 250.32 |
1541721600000 | 249.59 |
1541980800000 | 246.92 |
1542067200000 | 245.96 |
1542153600000 | 243.63 |
1542240000000 | 246.3 |
1542326400000 | 245.39 |
1542585600000 | 240.02 |
1542672000000 | 236.24 |
1542758400000 | 237.63 |
1542844800000 | 237.36 |
1542931200000 | 237.03 |
1543190400000 | 240.86 |
1543276800000 | 242.72 |
1543363200000 | 248.44 |
1543449600000 | 245.27 |
1543536000000 | 248.92 |
1543795200000 | 250.91 |
1543881600000 | 242.85 |
1543968000000 | 243.07 |
1544054400000 | 241.83 |
1544140800000 | 235.7 |
1544400000000 | 236.43 |
1544486400000 | 237.41 |
1544572800000 | 237.81 |
1544659200000 | 238.34 |
1544745600000 | 235.25 |
1545004800000 | 229.69 |
1545091200000 | 229.05 |
1545177600000 | 224.51 |
1545264000000 | 220.93 |
1545350400000 | 216.57 |
1545609600000 | 210.75 |
1545782400000 | 221.37 |
1545868800000 | 223.5 |
1545955200000 | 222.51 |
1546214400000 | 224.47 |
1546387200000 | 226.15 |
1546473600000 | 219.72 |
1546560000000 | 226.99 |
1546819200000 | 227.57 |
1546905600000 | 230.08 |
1546992000000 | 229.77 |
1547078400000 | 230.54 |
1547164800000 | 231.46 |
1547424000000 | 230.54 |
1547510400000 | 233.56 |
1547596800000 | 234.96 |
1547683200000 | 236.97 |
1547769600000 | 240.48 |
1548028800000 | 240.51 |
1548115200000 | 237.61 |
1548201600000 | 237.51 |
1548288000000 | 238.42 |
1548374400000 | 239.55 |
1548633600000 | 236.78 |
1548720000000 | 236.74 |
1548806400000 | 240.03 |
1548892800000 | 240.97 |
1548979200000 | 241.81 |
1549238400000 | 244.32 |
1549324800000 | 245.76 |
1549411200000 | 246.06 |
1549497600000 | 244.24 |
1549584000000 | 245.12 |
1549843200000 | 246.44 |
1549929600000 | 248.82 |
1550016000000 | 249.97 |
1550102400000 | 249.74 |
1550188800000 | 252.95 |
1550448000000 | 251.98 |
1550534400000 | 251.67 |
1550620800000 | 251.72 |
1550707200000 | 250.96 |
1550793600000 | 252.84 |
1551052800000 | 253.05 |
1551139200000 | 252.67 |
1551225600000 | 251.97 |
1551312000000 | 251.13 |
1551398400000 | 252.69 |
1551657600000 | 252.94 |
1551744000000 | 252.98 |
1551830400000 | 251.02 |
1551916800000 | 250.98 |
1552003200000 | 250.37 |
1552262400000 | 254.48 |
1552348800000 | 254.28 |
1552435200000 | 255.28 |
1552521600000 | 255.37 |
1552608000000 | 256.07 |
1552867200000 | 256.67 |
1552953600000 | 256.48 |
1553040000000 | 255.35 |
1553126400000 | 258.17 |
1553212800000 | 255.03 |
1553472000000 | 253.76 |
1553558400000 | 256.66 |
1553644800000 | 256.19 |
1553731200000 | 257.67 |
1553817600000 | 259.69 |
1554076800000 | 262.86 |
1554163200000 | 263.75 |
1554249600000 | 263.67 |
1554336000000 | 264.39 |
1554422400000 | 265.47 |
1554681600000 | 264.97 |
1554768000000 | 263.15 |
1554854400000 | 264.82 |
1554940800000 | 264.13 |
1555027200000 | 265.04 |
1555286400000 | 264.96 |
1555372800000 | 265.09 |
1555459200000 | 264.48 |
1555545600000 | 266.29 |
1555891200000 | 266.22 |
1555977600000 | 269.46 |
1556064000000 | 269.18 |
1556150400000 | 270.59 |
1556236800000 | 271.02 |
1556496000000 | 271.33 |
1556582400000 | 270.85 |
1556668800000 | 267.92 |
1556755200000 | 268.89 |
1556841600000 | 271.25 |
1557100800000 | 270 |
1557187200000 | 265.62 |
1557273600000 | 264.99 |
1557360000000 | 263.6 |
1557446400000 | 264.24 |
1557705600000 | 257.63 |
1557792000000 | 260.81 |
1557878400000 | 262.51 |
1557964800000 | 265.55 |
1558051200000 | 264.45 |
1558310400000 | 262.51 |
1558396800000 | 264.48 |
1558483200000 | 264.29 |
1558569600000 | 261.11 |
1558656000000 | 260.27 |
1558915200000 | 260.54 |
1559001600000 | 258.83 |
1559088000000 | 258.04 |
1559174400000 | 259.06 |
1559260800000 | 255.28 |
1559520000000 | 253.38 |
1559606400000 | 258.28 |
1559692800000 | 259.85 |
1559779200000 | 261.04 |
1559865600000 | 262.57 |
1560124800000 | 264.4 |
1560211200000 | 264.44 |
1560297600000 | 263.74 |
1560384000000 | 265.99 |
1560470400000 | 266.72 |
1560729600000 | 266.89 |
1560816000000 | 270.4 |
1560902400000 | 270.62 |
1560988800000 | 271.39 |
1561075200000 | 270.25 |
1561334400000 | 268.06 |
1561420800000 | 265.5 |
1561507200000 | 265.5 |
1561593600000 | 266.83 |
1561680000000 | 268.07 |
1561939200000 | 271.86 |
1562025600000 | 273.26 |
1562112000000 | 275.77 |
1562198400000 | 275.76 |
1562284800000 | 276.72 |
1562544000000 | 275.47 |
1562630400000 | 276.03 |
1562716800000 | 276.28 |
1562803200000 | 276.99 |
1562889600000 | 278.5 |
1563148800000 | 278.42 |
1563235200000 | 278.41 |
1563321600000 | 276.72 |
1563408000000 | 278.15 |
1563494400000 | 276.25 |
1563753600000 | 277.24 |
1563840000000 | 281.08 |
1563926400000 | 282.74 |
1564012800000 | 280.74 |
1564099200000 | 283.73 |
1564358400000 | 283.26 |
1564444800000 | 282.51 |
1564531200000 | 279.7 |
1564617600000 | 279.07 |
1564704000000 | 275.68 |
1564963200000 | 265.12 |
1565049600000 | 268.65 |
1565136000000 | 268.27 |
1565222400000 | 273.83 |
1565308800000 | 272.06 |
1565568000000 | 268.21 |
1565654400000 | 273.13 |
1565740800000 | 265.96 |
1565827200000 | 267.48 |
1565913600000 | 271.72 |
1566172800000 | 275.29 |
1566259200000 | 273.45 |
1566345600000 | 275.66 |
1566432000000 | 275.74 |
1566518400000 | 267.78 |
1566777600000 | 270.77 |
1566864000000 | 270.41 |
1566950400000 | 272.79 |
1567036800000 | 276.7 |
1567123200000 | 278.27 |
1567382400000 | 279.41 |
1567468800000 | 277.39 |
1567555200000 | 278.88 |
1567641600000 | 282.44 |
1567728000000 | 282.67 |
1567987200000 | 282.27 |
1568073600000 | 282.41 |
1568160000000 | 285.51 |
1568246400000 | 285.54 |
1568332800000 | 283.82 |
1568592000000 | 285.21 |
1568678400000 | 284.71 |
1568764800000 | 284.54 |
1568851200000 | 284.73 |
1568937600000 | 284.57 |
1569196800000 | 284.98 |
1569283200000 | 282.45 |
1569369600000 | 285.05 |
1569456000000 | 285.01 |
1569542400000 | 283.22 |
1569801600000 | 285.95 |
1569888000000 | 281.85 |
1569974400000 | 275.96 |
1570060800000 | 277.37 |
1570147200000 | 281.51 |
1570406400000 | 279.83 |
1570492800000 | 276.29 |
1570579200000 | 278.55 |
1570665600000 | 279.54 |
1570752000000 | 282.21 |
1571011200000 | 282.08 |
1571097600000 | 284.67 |
1571184000000 | 283.37 |
1571270400000 | 282.47 |
1571356800000 | 281.28 |
1571616000000 | 282.98 |
1571702400000 | 282.09 |
1571788800000 | 283.2 |
1571875200000 | 284.1 |
1571961600000 | 285.98 |
1572220800000 | 287.68 |
1572307200000 | 286.85 |
1572393600000 | 287.41 |
1572480000000 | 285.79 |
1572566400000 | 288.2 |
1572825600000 | 289.62 |
1572912000000 | 291.18 |
1572998400000 | 291.47 |
1573084800000 | 293.43 |
1573171200000 | 294.9 |
1573430400000 | 294.03 |
1573516800000 | 295.14 |
1573603200000 | 295.75 |
1573689600000 | 296.16 |
1573776000000 | 297.15 |
1574035200000 | 296.52 |
1574121600000 | 296.6 |
1574208000000 | 295.82 |
1574294400000 | 295.1 |
1574380800000 | 296.71 |
1574640000000 | 299.68 |
1574726400000 | 300.21 |
1574812800000 | 301.89 |
1574899200000 | 301.7 |
1574985600000 | 299.97 |
1575244800000 | 296.24 |
1575331200000 | 293.93 |
1575417600000 | 295.76 |
1575504000000 | 296.24 |
1575590400000 | 300.16 |
1575849600000 | 298.69 |
1575936000000 | 298 |
1576022400000 | 298.86 |
1576108800000 | 300.72 |
1576195200000 | 300.33 |
1576454400000 | 302.6 |
1576540800000 | 302.03 |
1576627200000 | 302.8 |
1576713600000 | 304.44 |
1576800000000 | 306.99 |
1577059200000 | 307.17 |
1577145600000 | 307.15 |
1577318400000 | 308.67 |
1577404800000 | 306.99 |
1577664000000 | 304.04 |
1577750400000 | 304.41 |
1577923200000 | 307.88 |
1578009600000 | 306.53 |
1578268800000 | 306.88 |
1578355200000 | 307.29 |
1578441600000 | 309.63 |
1578528000000 | 312.28 |
1578614400000 | 311.12 |
1578873600000 | 312.86 |
1578960000000 | 312.82 |
1579046400000 | 312.41 |
1579132800000 | 315.36 |
1579219200000 | 317.9 |
1579478400000 | 318.26 |
1579564800000 | 317.08 |
1579651200000 | 318.08 |
1579737600000 | 319.11 |
1579824000000 | 316.68 |
1580083200000 | 311.99 |
1580169600000 | 315.66 |
1580256000000 | 315.36 |
1580342400000 | 315.38 |
1580428800000 | 308.5 |
1580688000000 | 311.81 |
1580774400000 | 317.76 |
1580860800000 | 321.84 |
1580947200000 | 323.72 |
1581033600000 | 322.47 |
1581292800000 | 326.28 |
1581379200000 | 327.02 |
1581465600000 | 329.91 |
1581552000000 | 330.92 |
1581638400000 | 331.69 |
1581897600000 | 332.15 |
1581984000000 | 331.52 |
1582070400000 | 334.46 |
1582156800000 | 332.66 |
1582243200000 | 327.24 |
1582502400000 | 315.92 |
1582588800000 | 306.08 |
1582675200000 | 304.98 |
1582761600000 | 288 |
1582848000000 | 286.05 |
1583107200000 | 295.61 |
1583193600000 | 286.04 |
1583280000000 | 298.88 |
1583366400000 | 287.83 |
1583452800000 | 279.69 |
1583712000000 | 255.76 |
1583798400000 | 270.41 |
1583884800000 | 259.32 |
1583971200000 | 238.92 |
1584057600000 | 261.74 |
1584316800000 | 228.42 |
1584403200000 | 245.53 |
1584489600000 | 235.84 |
1584576000000 | 240.85 |
1584662400000 | 231.19 |
1584921600000 | 223.39 |
1585008000000 | 243.63 |
1585094400000 | 245.11 |
1585180800000 | 255.73 |
1585267200000 | 246.29 |
1585526400000 | 255.42 |
1585612800000 | 252.6 |
1585699200000 | 242.51 |
1585785600000 | 249.55 |
1585872000000 | 247.22 |
1586131200000 | 265.18 |
1586217600000 | 262.54 |
1586304000000 | 271.89 |
1586390400000 | 273.7 |
1586736000000 | 272.4 |
1586822400000 | 279.26 |
1586908800000 | 274.76 |
1586995200000 | 278.18 |
1587081600000 | 284.39 |
1587340800000 | 279.72 |
1587427200000 | 271.32 |
1587513600000 | 278.86 |
1587600000000 | 278.51 |
1587686400000 | 283.2 |
1587945600000 | 286.99 |
1588032000000 | 285.29 |
1588118400000 | 292.62 |
1588204800000 | 287.42 |
1588291200000 | 277.75 |
1588550400000 | 281.65 |
1588636800000 | 286.52 |
1588723200000 | 286.29 |
1588809600000 | 290.45 |
1588896000000 | 292.75 |
1589155200000 | 294.35 |
1589241600000 | 286.99 |
1589328000000 | 282.96 |
1589414400000 | 287.14 |
1589500800000 | 288.18 |
1589760000000 | 295.78 |
1589846400000 | 290.54 |
1589932800000 | 294.47 |
1590019200000 | 293.37 |
1590105600000 | 295.63 |
1590364800000 | 295.55 |
1590451200000 | 296.37 |
1590537600000 | 300.8 |
1590624000000 | 297.87 |
1590710400000 | 297.82 |
1590969600000 | 298.66 |
1591056000000 | 299.94 |
1591142400000 | 302.75 |
1591228800000 | 298.22 |
1591315200000 | 306.63 |
1591574400000 | 310.5 |
1591660800000 | 307.16 |
1591747200000 | 306.32 |
1591833600000 | 287.72 |
1591920000000 | 294.9 |
1592179200000 | 296.81 |
1592265600000 | 303.48 |
1592352000000 | 302.97 |
1592438400000 | 303.39 |
1592524800000 | 302.92 |
1592784000000 | 303.17 |
1592870400000 | 302.21 |
1592956800000 | 295.8 |
1593043200000 | 301.16 |
1593129600000 | 294.41 |
1593388800000 | 297.37 |
1593475200000 | 302.77 |
1593561600000 | 303.13 |
1593648000000 | 305.56 |
1593734400000 | 305.18 |
1593993600000 | 307.67 |
1594080000000 | 305.56 |
1594166400000 | 306.88 |
1594252800000 | 306.1 |
1594339200000 | 308.21 |
1594598400000 | 303.63 |
1594684800000 | 307.23 |
1594771200000 | 309.68 |
1594857600000 | 307.92 |
1594944000000 | 309.61 |
1595203200000 | 311.72 |
1595289600000 | 310.65 |
1595376000000 | 309.89 |
1595462400000 | 305.82 |
1595548800000 | 302.68 |
1595808000000 | 301.62 |
1595894400000 | 300.7 |
1595980800000 | 303.66 |
1596067200000 | 302.16 |
1596153600000 | 303.78 |
1596412800000 | 309.07 |
1596499200000 | 309.6 |
1596585600000 | 307.9 |
1596672000000 | 311.11 |
1596758400000 | 312.37 |
1597017600000 | 313.4 |
1597104000000 | 310.82 |
1597190400000 | 314.59 |
1597276800000 | 313.47 |
1597363200000 | 313.65 |
1597622400000 | 314.2 |
1597708800000 | 313.08 |
1597795200000 | 312.31 |
1597881600000 | 315.27 |
1597968000000 | 318.38 |
1598227200000 | 320.25 |
1598313600000 | 321.16 |
1598400000000 | 324.79 |
1598486400000 | 326.45 |
1598572800000 | 325.82 |
1598832000000 | 324.02 |
1598918400000 | 326.49 |
1599004800000 | 334.25 |
1599091200000 | 321.9 |
1599177600000 | 320.34 |
1599436800000 | 319.55 |
1599523200000 | 310.49 |
1599609600000 | 316.77 |
1599696000000 | 309.8 |
1599782400000 | 310.98 |
1600041600000 | 314.83 |
1600128000000 | 317.25 |
1600214400000 | 316.2 |
1600300800000 | 314.08 |
1600387200000 | 309.6 |
1600646400000 | 309.87 |
1600732800000 | 313.48 |
1600819200000 | 306.82 |
1600905600000 | 308.56 |
1600992000000 | 314.43 |
1601251200000 | 318.76 |
1601337600000 | 315.29 |
1601424000000 | 318.2 |
1601510400000 | 319.75 |
1601596800000 | 316.81 |
1601856000000 | 320.6 |
1601942400000 | 316.38 |
1602028800000 | 322.57 |
1602115200000 | 325.46 |
1602201600000 | 326.51 |
1602460800000 | 331.76 |
1602547200000 | 332.06 |
1602633600000 | 329.7 |
1602720000000 | 330.88 |
1602806400000 | 330.51 |
1603065600000 | 323.44 |
1603152000000 | 323.63 |
1603238400000 | 321.97 |
1603324800000 | 324.61 |
1603411200000 | 325.37 |
1603670400000 | 319.57 |
1603756800000 | 318.34 |
1603843200000 | 309.31 |
1603929600000 | 315.36 |
1604016000000 | 311.26 |
1604275200000 | 315.36 |
1604361600000 | 318.75 |
1604448000000 | 326.74 |
1604534400000 | 330.28 |
1604620800000 | 329.15 |
1604880000000 | 332.91 |
1604966400000 | 331.91 |
1605052800000 | 336.77 |
1605139200000 | 332.23 |
1605225600000 | 336.09 |
1605484800000 | 339.19 |
1605571200000 | 336.88 |
1605657600000 | 333.63 |
1605744000000 | 336.39 |
1605830400000 | 333.95 |
1606089600000 | 337.01 |
1606176000000 | 340.72 |
1606262400000 | 339.71 |
1606348800000 | 339.67 |
1606435200000 | 339.62 |
1606694400000 | 338.36 |
1606780800000 | 339.96 |
1606867200000 | 339.14 |
1606953600000 | 336.73 |
1607040000000 | 340.5 |
1607299200000 | 340.57 |
1607385600000 | 342.32 |
1607472000000 | 339.82 |
1607558400000 | 338.57 |
1607644800000 | 338.58 |
1607904000000 | 337.11 |
1607990400000 | 340.92 |
1608076800000 | 340.61 |
1608163200000 | 341.59 |
1608249600000 | 341.25 |
1608508800000 | 340.71 |
1608595200000 | 341.78 |
1608681600000 | 341.13 |
1608768000000 | 342.6 |
1609113600000 | 343.8 |
1609200000000 | 341.95 |
1609286400000 | 340.99 |
1609372800000 | 344.87 |
1609718400000 | 339.25 |
1609804800000 | 341.56 |
1609891200000 | 343.06 |
1609977600000 | 349.8 |
1610064000000 | 352.22 |
1610323200000 | 353.33 |
1610409600000 | 353.41 |
1610496000000 | 353.87 |
1610582400000 | 353.03 |
1610668800000 | 351.8 |
1610928000000 | 352.31 |
1611014400000 | 353.79 |
1611100800000 | 358.78 |
1611187200000 | 357.73 |
1611273600000 | 356.09 |
1611532800000 | 358.62 |
1611619200000 | 356.45 |
1611705600000 | 349.4 |
1611792000000 | 352.21 |
1611878400000 | 344.64 |
1612137600000 | 352.18 |
1612224000000 | 359.19 |
1612310400000 | 359.67 |
1612396800000 | 364.56 |
1612483200000 | 364.53 |
1612742400000 | 367.03 |
1612828800000 | 365.17 |
1612915200000 | 364.14 |
1613001600000 | 365.4 |
1613088000000 | 367.64 |
1613347200000 | 367.23 |
1613433600000 | 367.24 |
1613520000000 | 369.14 |
1613606400000 | 366.06 |
1613692800000 | 364.16 |
1613952000000 | 360.2 |
1614038400000 | 359.61 |
1614124800000 | 364.5 |
1614211200000 | 352.38 |
1614297600000 | 353.61 |
1614556800000 | 365.05 |
1614643200000 | 361.28 |
1614729600000 | 355.44 |
1614816000000 | 351.08 |
1614902400000 | 361.63 |
1615161600000 | 360.33 |
1615248000000 | 365.65 |
1615334400000 | 367.08 |
1615420800000 | 369.59 |
1615507200000 | 370.47 |
1615766400000 | 373.92 |
1615852800000 | 374.03 |
1615939200000 | 374.49 |
1616025600000 | 367.72 |
1616112000000 | 368 |
1616371200000 | 370.53 |
1616457600000 | 369.65 |
1616544000000 | 368.23 |
1616630400000 | 371.52 |
1616716800000 | 377.28 |
1616976000000 | 377.64 |
1617062400000 | 377.55 |
1617148800000 | 378.72 |
1617235200000 | 383.28 |
1617580800000 | 387.43 |
1617667200000 | 385.9 |
1617753600000 | 384.54 |
1617840000000 | 386.81 |
1617926400000 | 390.12 |
1618185600000 | 389.5299 |
1618272000000 | 390.88 |
1618358400000 | 387.32 |
1618444800000 | 392.04 |
1618531200000 | 392.68 |
1618790400000 | 388.93 |
1618876800000 | 385.26 |
1618963200000 | 389.65 |
1619049600000 | 386.36 |
1619136000000 | 389.92 |
1619395200000 | 389.8399 |
1619481600000 | 389.62 |
1619568000000 | 388.8399 |
1619654400000 | 390.13 |
1619740800000 | 389.64 |
1620000000000 | 389.01 |
1620086400000 | 387.14 |
1620172800000 | 388.11 |
1620259200000 | 389.0299 |
1620345600000 | 389.32 |
1620604800000 | 383.8399 |
1620691200000 | 380.92 |
1620777600000 | 375.19 |
1620864000000 | 379.37 |
1620950400000 | 383.44 |
1621209600000 | 381.94 |
1621296000000 | 376.64 |
1621382400000 | 375.7799 |
1621468800000 | 380.3 |
1621555200000 | 380.67 |
1621814400000 | 383.72 |
1621900800000 | 382.38 |
1621987200000 | 384.01 |
1622073600000 | 384.6 |
1622160000000 | 385.72 |
1622419200000 | 384.3 |
1622505600000 | 383.27 |
1622592000000 | 385.1 |
1622678400000 | 385.55 |
1622764800000 | 388.49 |
1623024000000 | 387.77 |
1623110400000 | 388.01 |
1623196800000 | 387.38 |
1623283200000 | 390.18 |
1623369600000 | 393.15 |
1623628800000 | 393.96 |
1623715200000 | 392.83 |
1623801600000 | 391.07 |
1623888000000 | 397.63 |
1623974400000 | 395.75 |
1624233600000 | 398.93 |
1624320000000 | 401.85 |
1624406400000 | 400.07 |
1624492800000 | 403.15 |
1624579200000 | 403.37 |
1624838400000 | 405.75 |
1624924800000 | 407.04 |
1625011200000 | 408.7 |
1625097600000 | 410.19 |
1625184000000 | 414.45 |
1625443200000 | 413.81 |
1625529600000 | 414.69 |
1625616000000 | 417.01 |
1625702400000 | 411.58 |
1625788800000 | 415.75 |
1626048000000 | 416.89 |
1626134400000 | 417.18 |
1626220800000 | 417.36 |
1626307200000 | 415.8 |
1626393600000 | 413.14 |
1626652800000 | 407.25 |
1626739200000 | 415.04 |
1626825600000 | 417.51 |
1626912000000 | 418.7799 |
1626998400000 | 424.32 |
1627257600000 | 423.39 |
1627344000000 | 420.25 |
1627430400000 | 421.01 |
1627516800000 | 419.61 |
1627603200000 | 418.0899 |
1627862400000 | 416.85 |
1627948800000 | 420.75 |
1628035200000 | 419.69 |
1628121600000 | 422.46 |
1628208000000 | 425.46 |
1628467200000 | 425.38 |
1628553600000 | 426.33 |
1628640000000 | 426.49 |
1628726400000 | 428.4 |
1628812800000 | 426.89 |
1629072000000 | 428.03 |
1629158400000 | 427.49 |
1629244800000 | 423.2 |
1629331200000 | 424.93 |
1629417600000 | 428.61 |
1629676800000 | 430.28 |
1629763200000 | 430.34 |
1629849600000 | 431.54 |
1629936000000 | 428.81 |
1630022400000 | 431.47 |
1630281600000 | 433.41 |
1630368000000 | 432.4 |
1630454400000 | 430.82 |
1630540800000 | 431.49 |
1630627200000 | 431.23 |
1630886400000 | 431.94 |
1630972800000 | 430.99 |
1631059200000 | 431.37 |
1631145600000 | 429.06 |
1631232000000 | 425.21 |
1631491200000 | 426.82 |
1631577600000 | 424.2 |
1631664000000 | 427.84 |
1631750400000 | 429.58 |
1631836800000 | 426.81 |
1632096000000 | 419.63 |
1632182400000 | 419.69 |
1632268800000 | 423.27 |
1632355200000 | 427.79 |
1632441600000 | 429.66 |
1632700800000 | 428.49 |
1632787200000 | 420.35 |
1632873600000 | 422.86 |
1632960000000 | 419.22 |
1633046400000 | 423.82 |
1633305600000 | 416.65 |
1633392000000 | 422.27 |
1633478400000 | 426 |
1633564800000 | 429.26 |
1633651200000 | 427.71 |
1633910400000 | 424.71 |
1633996800000 | 424.92 |
1634083200000 | 425.63 |
1634169600000 | 432.59 |
1634256000000 | 435.37 |
1634515200000 | 437.2 |
1634601600000 | 438.88 |
1634688000000 | 440.34 |
1634774400000 | 441.89 |
1634860800000 | 441.11 |
1635120000000 | 444.65 |
1635206400000 | 446.48 |
1635292800000 | 443.62 |
1635379200000 | 445.22 |
1635465600000 | 450.32 |
1635724800000 | 450.71 |
1635811200000 | 452.82 |
1635897600000 | 455.66 |
1635984000000 | 459.79 |
1636070400000 | 460.92 |
1636329600000 | 460.18 |
1636416000000 | 458.77 |
1636502400000 | 457.19 |
1636588800000 | 459.37 |
1636675200000 | 463.96 |
1636934400000 | 464.71 |
1637020800000 | 470.14 |
1637107200000 | 470.58 |
1637193600000 | 470.69 |
1637280000000 | 471.33 |
1637539200000 | 471.67 |
1637625600000 | 471.42 |
1637712000000 | 475.87 |
1637798400000 | 475.3 |
1637884800000 | 460.32 |
1638144000000 | 468.39 |
1638230400000 | 460.18 |
1638316800000 | 451.05 |
1638403200000 | 458.09 |
1638489600000 | 454.72 |
1638748800000 | 460.29 |
1638835200000 | 471.35 |
1638921600000 | 469.64 |
1639008000000 | 467.68 |
1639094400000 | 471.36 |
1639353600000 | 467.9 |
1639440000000 | 464.17 |
1639526400000 | 473.17 |
1639612800000 | 465.8 |
1639699200000 | 463.01 |
1639958400000 | 457 |
1640044800000 | 466.87 |
1640131200000 | 469.19 |
1640217600000 | 472.91 |
1640304000000 | 472.06 |
1640563200000 | 479.18 |
1640649600000 | 479.16 |
1640736000000 | 477.49 |
1640822400000 | 477.04 |
1640908800000 | 473.85 |
1641168000000 | 480.07 |
1641254400000 | 477.35 |
1641340800000 | 466.04 |
1641427200000 | 467.14 |
1641513600000 | 462.38 |
1641772800000 | 462.89 |
1641859200000 | 466.68 |
1641945600000 | 464.64 |
1642032000000 | 455.15 |
1642118400000 | 456.21 |
1642377600000 | 457.43 |
1642464000000 | 450.93 |
1642550400000 | 446.49 |
1642636800000 | 441.51 |
1642723200000 | 433 |
1642982400000 | 436.01 |
1643068800000 | 431.15 |
1643155200000 | 430.01 |
1643241600000 | 432.45 |
1643328000000 | 443.22 |
1643587200000 | 451.06 |
1643673600000 | 452.32 |
1643760000000 | 453.52 |
1643846400000 | 436.72 |
1643932800000 | 439.23 |
1644192000000 | 437.33 |
1644278400000 | 442.11 |
1644364800000 | 448.96 |
1644451200000 | 439.26 |
1644537600000 | 432.36 |
1644796800000 | 434.69 |
1644883200000 | 440.41 |
1644969600000 | 439.74 |
1645056000000 | 429.43 |
1645142400000 | 427.01 |
1645401600000 | 427.22 |
1645488000000 | 422.79 |
1645574400000 | 414.95 |
1645660800000 | 430.15 |
1645747200000 | 434.48 |
1646006400000 | 433.88 |
1646092800000 | 430.49 |
1646179200000 | 441.54 |
1646265600000 | 438.42 |
1646352000000 | 439.86 |
1646611200000 | 427.59 |
1646697600000 | 424.37 |
1646784000000 | 429.61 |
1646870400000 | 428.33 |
1646956800000 | 424.32 |
1647216000000 | 420.08 |
1647302400000 | 430.13 |
1647388800000 | 440.28 |
1647475200000 | 441.45 |
1647561600000 | 450.13 |
1647820800000 | 449.09 |
1647907200000 | 455.68 |
1647993600000 | 450.75 |
1648080000000 | 457.17 |
1648166400000 | 459.71 |
1648425600000 | 464.71 |
1648512000000 | 465.56 |
1648598400000 | 459.51 |
1648684800000 | 453.78 |
1648771200000 | 458.99 |
1649030400000 | 465.29 |
1649116800000 | 461.16 |
1649203200000 | 456.47 |
1649289600000 | 458.77 |
1649376000000 | 458.57 |
1649635200000 | 449.44 |
1649721600000 | 448.81 |
1649808000000 | 455.37 |
1649894400000 | 452.15 |
1650240000000 | 451.23 |
1650326400000 | 459.58 |
1650412800000 | 455.87 |
1650499200000 | 449.44 |
1650585600000 | 439.6 |
1650844800000 | 445.53 |
1650931200000 | 434.6 |
1651017600000 | 441.5 |
1651104000000 | 453.23 |
1651190400000 | 434.6 |
1651449600000 | 438.64 |
1651536000000 | 439.68 |
1651622400000 | 452.35 |
1651708800000 | 435.69 |
1651795200000 | 430.55 |
1652054400000 | 417.93 |
1652140800000 | 418.85 |
1652227200000 | 410.54 |
1652313600000 | 415.76 |
1652400000000 | 427.5 |
1652659200000 | 424.8 |
1652745600000 | 428.06 |
1652832000000 | 410.72 |
1652918400000 | 405.83 |
1653004800000 | 407.19 |
1653264000000 | 410.39 |
1653350400000 | 403.98 |
1653436800000 | 410.04 |
1653523200000 | 417.32 |
1653609600000 | 428.4 |
1653868800000 | 425.64 |
1653955200000 | 425.57 |
1654041600000 | 424.02 |
1654128000000 | 430.59 |
1654214400000 | 422.65 |
1654473600000 | 424.05 |
1654560000000 | 428.69 |
1654646400000 | 423.41 |
1654732800000 | 416.3399 |
1654819200000 | 408.14 |
1655078400000 | 396.05 |
1655164800000 | 395.33 |
1655251200000 | 401.65 |
1655337600000 | 384.9 |
1655424000000 | 387.85 |
1655683200000 | 384.94 |
1655769600000 | 393.21 |
1655856000000 | 392.0299 |
1655942400000 | 399.2 |
1656028800000 | 410.95 |
1656288000000 | 407.37 |
1656374400000 | 401.29 |
1656460800000 | 402.77 |
1656547200000 | 399.77 |
1656633600000 | 406.38 |
1656892800000 | 405.11 |
1656979200000 | 414.27 |
1657065600000 | 417.63 |
1657152000000 | 425.19 |
1657238400000 | 424.66 |
1657497600000 | 422.98 |
1657584000000 | 420.13 |
1657670400000 | 416.16 |
1657756800000 | 420 |
1657843200000 | 424.89 |
1658102400000 | 416.63 |
1658188800000 | 425.9 |
1658275200000 | 430.56 |
1658361600000 | 436.08 |
1658448000000 | 429.96 |
1658707200000 | 430.52 |
1658793600000 | 428.32 |
1658880000000 | 440.87 |
1658966400000 | 444.5 |
1659052800000 | 448.61 |
1659312000000 | 444.46 |
1659398400000 | 444.94 |
1659484800000 | 455.97 |
1659571200000 | 452.62 |
1659657600000 | 453.77 |
1659916800000 | 450.97 |
1660003200000 | 448.14 |
1660089600000 | 452.8 |
1660176000000 | 452.38 |
1660262400000 | 464.98 |
1660521600000 | 469.21 |
1660608000000 | 470.71 |
1660694400000 | 467.85 |
1660780800000 | 470.33 |
1660867200000 | 467.94 |
1661126400000 | 461.17 |
1661212800000 | 458.88 |
1661299200000 | 459.99 |
1661385600000 | 467.21 |
1661472000000 | 449.32 |
1661731200000 | 447.28 |
1661817600000 | 442.28 |
1661904000000 | 436.04 |
1661990400000 | 442.38 |
1662076800000 | 433.52 |
1662336000000 | 438.19 |
1662422400000 | 437.12 |
1662508800000 | 443.42 |
1662595200000 | 446.4 |
1662681600000 | 449.81 |
1662940800000 | 451 |
1663027200000 | 435.89 |
1663113600000 | 438.14 |
1663200000000 | 433.31 |
1663286400000 | 428.36 |
1663545600000 | 432.1 |
1663632000000 | 427.83 |
1663718400000 | 425.31 |
1663804800000 | 424.03 |
1663891200000 | 421.76 |
1664150400000 | 420.14 |
1664236800000 | 420.7 |
1664323200000 | 428.62 |
1664409600000 | 413.62 |
1664496000000 | 406.1 |
1664755200000 | 415.36 |
1664841600000 | 422.31 |
1664928000000 | 425.92 |
1665014400000 | 422.14 |
1665100800000 | 411.58 |
1665360000000 | 411.5 |
1665446400000 | 408 |
1665532800000 | 407.32 |
1665619200000 | 416.82 |
1665705600000 | 405.01 |
1665964800000 | 413.85 |
1666051200000 | 416.9 |
1666137600000 | 416.3399 |
1666224000000 | 410.9 |
1666310400000 | 422.78 |
1666569600000 | 424.07 |
1666656000000 | 428.26 |
1666742400000 | 421.17 |
1666828800000 | 420.35 |
1666915200000 | 432.33 |
1667174400000 | 431.91 |
1667260800000 | 430.4 |
1667347200000 | 418.94 |
1667433600000 | 418.93 |
1667520000000 | 418.5 |
1667779200000 | 418.23 |
1667865600000 | 417.92 |
1667952000000 | 410.56 |
1668038400000 | 428.26 |
1668124800000 | 426.69 |
1668384000000 | 422.44 |
1668470400000 | 424.71 |
1668556800000 | 419.23 |
1668643200000 | 420.9 |
1668729600000 | 421.56 |
1668988800000 | 424.53 |
1669075200000 | 428.44 |
1669161600000 | 427.53 |
1669248000000 | 426.09 |
1669334400000 | 425.94 |
1669593600000 | 419.83 |
1669680000000 | 420.46 |
1669766400000 | 436.99 |
1669852800000 | 428.92 |
1669939200000 | 428.74 |
1670198400000 | 418.61 |
1670284800000 | 413.45 |
1670371200000 | 412.75 |
1670457600000 | 414.64 |
1670544000000 | 411.76 |
1670803200000 | 418.51 |
1670889600000 | 416.86 |
1670976000000 | 413.92 |
1671062400000 | 403.01 |
1671148800000 | 399.65 |
1671408000000 | 397.04 |
1671494400000 | 395.0299 |
1671580800000 | 402.04 |
1671667200000 | 396.5 |
1671753600000 | 397.8399 |
1672012800000 | 397.8399 |
1672099200000 | 394.4 |
1672185600000 | 390.7799 |
1672272000000 | 396.18 |
1672358400000 | 394.89 |
1672617600000 | 394.89 |
1672704000000 | 397.67 |
1672790400000 | 398.9 |
1672876800000 | 397.0299 |
1672963200000 | 403.22 |
1673222400000 | 398.18 |
1673308800000 | 401.5899 |
1673395200000 | 405.97 |
1673481600000 | 405.57 |
1673568000000 | 406.68 |
1673827200000 | 406.83 |
1673913600000 | 407.15 |
1674000000000 | 399.82 |
1674086400000 | 397.96 |
1674172800000 | 404.18 |
1674432000000 | 408.19 |
1674518400000 | 407.35 |
1674604800000 | 406.25 |
1674691200000 | 412.57 |
1674777600000 | 414.5899 |
1675036800000 | 407.75 |
1675123200000 | 414.19 |
1675209600000 | 416.73 |
1675296000000 | 422.94 |
1675382400000 | 421.68 |
1675641600000 | 423.72 |
1675728000000 | 430.62 |
1675814400000 | 425.2 |
1675900800000 | 420.09 |
1675987200000 | 423.76 |
1676246400000 | 427.31 |
1676332800000 | 427.7 |
1676419200000 | 430.96 |
1676505600000 | 424.83 |
1676592000000 | 423.96 |
1676851200000 | 423.01 |
1676937600000 | 414.46 |
1677024000000 | 416.16 |
1677110400000 | 419.88 |
1677196800000 | 417.17 |
1677456000000 | 416.35 |
1677542400000 | 415.12 |
1677628800000 | 410.29 |
1677715200000 | 415.64 |
1677801600000 | 423.09 |
1678060800000 | 419.94 |
1678147200000 | 417.26 |
1678233600000 | 419.33 |
1678320000000 | 410.86 |
1678406400000 | 400.19 |
1678665600000 | 398.4 |
1678752000000 | 405.79 |
1678838400000 | 410.88 |
1678924800000 | 415.19 |
1679011200000 | 409.8 |
1679270400000 | 410.2 |
1679356800000 | 413.74 |
1679443200000 | 406.33 |
1679529600000 | 404.3 |
1679616000000 | 411.11 |
1679875200000 | 410.77 |
1679961600000 | 407.81 |
1680048000000 | 413.99 |
1680134400000 | 413.61 |
1680220800000 | 421.79 |
1680480000000 | 421.51 |
1680566400000 | 416.0299 |
1680652800000 | 416.64 |
1680739200000 | 417.64 |
1681084800000 | 421.28 |
1681171200000 | 418.27 |
1681257600000 | 413.83 |
1681344000000 | 417.05 |
1681430400000 | 417.69 |
1681689600000 | 422.76 |
1681776000000 | 421.29 |
1681862400000 | 421.39 |
1681948800000 | 418 |
1682035200000 | 418.61 |
1682294400000 | 416.43 |
1682380800000 | 411.41 |
1682467200000 | 408.15 |
1682553600000 | 417.52 |
1682640000000 | 419.86 |
1682899200000 | 422.15 |
1682985600000 | 417.88 |
1683072000000 | 412.37 |
1683158400000 | 411.61 |
1683244800000 | 419.2 |
1683504000000 | 419.21 |
1683590400000 | 419.35 |
1683676800000 | 420.92 |
1683763200000 | 422.3 |
1683849600000 | 423.67 |
1684108800000 | 424.94 |
1684195200000 | 422.35 |
1684281600000 | 429.18 |
1684368000000 | 435.71 |
1684454400000 | 434.16 |
1684713600000 | 433.76 |
1684800000000 | 429.5 |
1684886400000 | 427.13 |
1684972800000 | 432.98 |
1685059200000 | 440.47 |
1685318400000 | 440.32 |
1685404800000 | 439.82 |
1685491200000 | 440.15 |
1685577600000 | 441.94 |
1685664000000 | 448.35 |
1685923200000 | 448.15 |
1686009600000 | 449.66 |
1686096000000 | 446.24 |
1686182400000 | 446.82 |
1686268800000 | 448.19 |
1686528000000 | 453.43 |
1686614400000 | 454.4 |
1686700800000 | 453.17 |
1686787200000 | 456.6 |
1686873600000 | 454.15 |
1687132800000 | 454.19 |
1687219200000 | 453.28 |
1687305600000 | 448.23 |
1687392000000 | 450.31 |
1687478400000 | 449.97 |
1687737600000 | 446.47 |
1687824000000 | 450.46 |
1687910400000 | 452.29 |
1687996800000 | 454.48 |
1688083200000 | 459.41 |
1688342400000 | 460.04 |
1688428800000 | 460.23 |
1688515200000 | 460.4 |
1688601600000 | 457.07 |
1688688000000 | 452.3 |
1688947200000 | 452.35 |
1689033600000 | 454.67 |
1689120000000 | 452.79 |
1689206400000 | 453.98 |
1689292800000 | 452.19 |
1689552000000 | 454.6 |
1689638400000 | 458.09 |
1689724800000 | 461.24 |
1689811200000 | 459.2 |
1689897600000 | 460.75 |
1690156800000 | 463.73 |
1690243200000 | 466.68 |
1690329600000 | 465.1 |
1690416000000 | 465.19 |
1690502400000 | 468.33 |
1690761600000 | 469.28 |
1690848000000 | 470.11 |
1690934400000 | 465.53 |
1691020800000 | 464.07 |
1691107200000 | 457.78 |
1691366400000 | 462.42 |
1691452800000 | 462.57 |
1691539200000 | 457.36 |
1691625600000 | 456.26 |
1691712000000 | 457.4 |
1691971200000 | 463.31 |
1692057600000 | 456.76 |
1692144000000 | 454.6 |
1692230400000 | 451.34 |
1692316800000 | 451.88 |
1692576000000 | 455.09 |
1692662400000 | 455.28 |
1692748800000 | 460.81 |
1692835200000 | 454.61 |
1692921600000 | 460.69 |
1693180800000 | 461.99 |
1693267200000 | 468.18 |
1693353600000 | 465.76 |
1693440000000 | 468.6 |
1693526400000 | 471.41 |
1693785600000 | 472.37 |
1693872000000 | 474.05 |
1693958400000 | 470.58 |
1694044800000 | 469.23 |
1694131200000 | 469.29 |
1694390400000 | 471.8 |
1694476800000 | 469.83 |
1694563200000 | 469.51 |
1694649600000 | 476.58 |
1694736000000 | 470.38 |
1694995200000 | 470.08 |
1695081600000 | 468.45 |
1695168000000 | 462.86 |
1695254400000 | 457.63 |
1695340800000 | 456.99 |
1695600000000 | 462.29 |
1695686400000 | 455.04 |
1695772800000 | 457.91 |
1695859200000 | 458.8 |
1695945600000 | 457.01 |
1696204800000 | 461.67 |
1696291200000 | 455.71 |
1696377600000 | 459.44 |
1696464000000 | 457.38 |
1696550400000 | 462.79 |
1696809600000 | 464.62 |
1696896000000 | 465.08 |
1696982400000 | 466.2 |
1697068800000 | 466.51 |
1697155200000 | 465.63 |
1697414400000 | 468.77 |
1697500800000 | 467.2 |
1697587200000 | 462.06 |
1697673600000 | 456.36 |
1697760000000 | 449.67 |
1698019200000 | 447.38 |
1698105600000 | 452.02 |
1698192000000 | 446.08 |
1698278400000 | 442.3 |
1698364800000 | 439.26 |
1698624000000 | 443.01 |
1698710400000 | 448.01 |
1698796800000 | 454.57 |
1698883200000 | 459.57 |
1698969600000 | 459.19 |
1699228800000 | 460 |
1699315200000 | 464.45 |
1699401600000 | 464.3 |
1699488000000 | 459.9 |
1699574400000 | 469.5 |
1699833600000 | 468.27 |
1699920000000 | 471.22 |
1700006400000 | 470.57 |
1700092800000 | 470.7 |
1700179200000 | 470.76 |
1700438400000 | 472.3 |
1700524800000 | 471.41 |
1700611200000 | 476.29 |
1700697600000 | 474.39 |
1700784000000 | 473.38 |
1701043200000 | 472.88 |
1701129600000 | 471.31 |
1701216000000 | 471.65 |
1701302400000 | 476.29 |
1701388800000 | 482.56 |
1701648000000 | 480.68 |
1701734400000 | 481.27 |
1701820800000 | 480.08 |
1701907200000 | 484.3 |
1701993600000 | 487.21 |
1702252800000 | 490.24 |
1702339200000 | 491.27 |
1702425600000 | 497.26 |
1702512000000 | 489.56 |
1702598400000 | 493.44 |
1702857600000 | 495.58 |
1702944000000 | 495.14 |
1703030400000 | 488.29 |
1703116800000 | 492.82 |
1703203200000 | 492.52 |
1703548800000 | 493.94 |
1703635200000 | 491.37 |
1703721600000 | 491.65 |
1703808000000 | 492.82 |
1704153600000 | 493.7 |
1704240000000 | 490.88 |
1704326400000 | 487.27 |
1704412800000 | 487.17 |
1704672000000 | 495.28 |
1704758400000 | 497.22 |
1704844800000 | 498.26 |
1704931200000 | 499.22 |
1705017600000 | 498.69 |
1705276800000 | 499.37 |
1705363200000 | 501.53 |
1705449600000 | 499.98 |
1705536000000 | 504.7 |
1705622400000 | 509.95 |
1705881600000 | 511.06 |
1705968000000 | 515.04 |
1706054400000 | 511.83 |
1706140800000 | 517.22 |
1706227200000 | 515.05 |
1706486400000 | 522.54 |
1706572800000 | 520.14 |
1706659200000 | 510.7 |
1706745600000 | 519.19 |
1706832000000 | 526.99 |
1707091200000 | 529.14 |
1707177600000 | 529.29 |
1707264000000 | 533.35 |
1707350400000 | 533.6 |
1707436800000 | 535.97 |
1707696000000 | 535.88 |
1707782400000 | 530.95 |
1707868800000 | 536.32 |
1707955200000 | 536.98 |
1708041600000 | 533.9 |
1708300800000 | 534.09 |
1708387200000 | 527.67 |
1708473600000 | 528.47 |
1708560000000 | 540.7 |
1708646400000 | 540.24 |
1708905600000 | 537.44 |
1708992000000 | 538.29 |
1709078400000 | 538.0599 |
1709164800000 | 541.85 |
1709251200000 | 546.26 |
1709510400000 | 544.47 |
1709596800000 | 537.78 |
1709683200000 | 538.94 |
1709769600000 | 543.78 |
1709856000000 | 537.88 |
1710115200000 | 538.36 |
1710201600000 | 545.7 |
1710288000000 | 542.8 |
1710374400000 | 543.74 |
1710460800000 | 539.75 |
1710720000000 | 543.03 |
1710806400000 | 547.41 |
1710892800000 | 552.8099 |
1710979200000 | 554.6799 |
1711065600000 | 556.14 |
1711324800000 | 553.09 |
1711411200000 | 552.03 |
1711497600000 | 556.8 |
1711584000000 | 558.16 |
1711929600000 | 559.61 |
1712016000000 | 554 |
1712102400000 | 551.9 |
1712188800000 | 542.63 |
1712275200000 | 551.54 |
1712534400000 | 549.36 |
1712620800000 | 549.87 |
1712707200000 | 549.84 |
1712793600000 | 557.02 |
1712880000000 | 552.41 |
1713139200000 | 545.59 |
1713225600000 | 544.5599 |
1713312000000 | 540.39 |
1713398400000 | 537.78 |
1713484800000 | 531.15 |
1713744000000 | 537.15 |
1713830400000 | 541.38 |
1713916800000 | 542.07 |
1714003200000 | 538.38 |
1714089600000 | 545.72 |
1714348800000 | 545.97 |
1714435200000 | 538.21 |
1714521600000 | 536.42 |
1714608000000 | 541.46 |
1714694400000 | 544.87 |
1714953600000 | 550.26 |
1715040000000 | 550.76 |
1715126400000 | 552.21 |
1715212800000 | 553.38 |
1715299200000 | 555.14 |
1715558400000 | 552.94 |
1715644800000 | 554.85 |
1715731200000 | 560.47 |
1715817600000 | 558.48 |
1715904000000 | 558.41 |
1716163200000 | 559.79 |
1716249600000 | 561.44 |
1716336000000 | 561.59 |
1716422400000 | 558.71 |
1716508800000 | 561.63 |
1716768000000 | 560.98 |
1716854400000 | 560.42 |
1716940800000 | 559.49 |
1717027200000 | 553.91 |
1717113600000 | 556.73 |
1717372800000 | 557.13 |
1717459200000 | 557.84 |
1717545600000 | 566.02 |
1717632000000 | 565.2 |
1717718400000 | 568.32 |
1717977600000 | 574.3099 |
1718064000000 | 576.89 |
1718150400000 | 575.94 |
1718236800000 | 582.05 |
1718323200000 | 586.67 |
1718582400000 | 589.98 |
1718668800000 | 590.4 |
1718755200000 | 589.85 |
1718841600000 | 589.09 |
1718928000000 | 590.0599 |
1719187200000 | 584.58 |
1719273600000 | 589.04 |
1719360000000 | 591.3099 |
1719446400000 | 590.13 |
1719532800000 | 587.4299 |
1719792000000 | 588.71 |
1719878400000 | 591.71 |
1719964800000 | 591.6799 |
1720051200000 | 591.49 |
1720137600000 | 594.1799 |
1720396800000 | 594.62 |
1720483200000 | 596.21 |
1720569600000 | 601.9299 |
1720656000000 | 592.69 |
1720742400000 | 594.6 |
1721001600000 | 595.59 |
1721088000000 | 601.14 |
1721174400000 | 588.19 |
1721260800000 | 584.34 |
1721347200000 | 581.7 |
1721606400000 | 588.69 |
1721692800000 | 589.89 |
1721779200000 | 574.52 |
1721865600000 | 571.01 |
1721952000000 | 577.38 |
1722211200000 | 579.92 |
1722297600000 | 576.41 |
1722384000000 | 585.88 |
1722470400000 | 578.57 |
1722556800000 | 560.54 |
1722816000000 | 540.66 |
1722902400000 | 548.94 |
1722988800000 | 543.87 |
1723075200000 | 558.59 |
1723161600000 | 560.6 |
1723420800000 | 560.44 |
1723507200000 | 569.59 |
1723593600000 | 567.97 |
1723680000000 | 580.95 |
1723766400000 | 581.55 |
1724025600000 | 583.48 |
1724112000000 | 580.12 |
1724198400000 | 582.26 |
1724284800000 | 576.86 |
1724371200000 | 580.52 |
1724630400000 | 578.17 |
1724716800000 | 579.77 |
1724803200000 | 577.62 |
1724889600000 | 580.33 |
1724976000000 | 586.74 |
1725235200000 | 586.71 |
1725321600000 | 574.94 |
1725408000000 | 571.24 |
1725494400000 | 570.59 |
1725580800000 | 558.5599 |
1725840000000 | 569.32 |
1725926400000 | 574.08 |
1726012800000 | 581.84 |
1726099200000 | 584.8099 |
1726185600000 | 585.3099 |
1726444800000 | 583.75 |
1726531200000 | 583.6 |
1726617600000 | 582.17 |
1726704000000 | 592.39 |
1726790400000 | 590.3 |
1727049600000 | 592.42 |
1727136000000 | 593.1799 |
1727222400000 | 591.3099 |
1727308800000 | 594.4299 |
1727395200000 | 592.51 |
1727654400000 | 595.78 |
1727740800000 | 593.47 |
1727827200000 | 595.78 |
1727913600000 | 595.8 |
1728000000000 | 603.9 |
1728259200000 | 597.69 |
1728345600000 | 604.69 |
1728432000000 | 610.83 |
1728518400000 | 611.26 |
1728604800000 | 613.26 |
1728864000000 | 619.99 |
1728950400000 | 615.71 |
1729036800000 | 619.6799 |
1729123200000 | 622.83 |
1729209600000 | 623.8099 |
1729468800000 | 624.22 |
1729555200000 | 625.2 |
1729641600000 | 620.8099 |
1729728000000 | 621.44 |
1729814400000 | 619.61 |
1730073600000 | 622.0599 |
1730160000000 | 624.6 |
1730246400000 | 618.86 |
1730332800000 | 606.6 |
STOXX USA 500 ESG Broad Market | STOXX USA 500 | |
---|---|---|
2017 | 6.606561453473 | 6.6226095949695 |
2018 | -0.094190466471477 | -0.3938432069412 |
2019 | 35.933404671982 | 33.849871305764 |
2020 | 13.345884236136 | 11.449434696066 |
2021 | 37.568255598987 | 35.366210616064 |
2022 | -16.72213249868 | -14.954715108937 |
2023 | 25.013818081763 | 22.467937151654 |
2024 | 28.25981367277 | 28.084214151107 |
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.