Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 ESG Broad Market | 48,219.7 | 46,332.6 | 64.4 | 17.6 | 3,434.8 | 3.7 | 7.4 | 0.0 | 3.5 |
STOXX USA 900 | 54,184.4 | 52,152.9 | 57.9 | 16.4 | 3,434.8 | 2.5 | 6.6 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 37.4 |
---|---|
Health Care | 11.9 |
Industrial Goods and Services | 10.3 |
Retail | 7.9 |
Financial Services | 3.9 |
Banks | 3.3 |
Real Estate | 2.5 |
Travel and Leisure | 2.4 |
Telecommunications | 2.4 |
Insurance | 2.4 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 900 ESG Broad Market | -1.1 | 19.1 | 37.2 | 21.4 | 93.1 | N/A | N/A | 37.4 | 6.7 | 14.1 |
STOXX USA 900 | -0.8 | 19.3 | 36.7 | 20.3 | 85.3 | N/A | N/A | 37.2 | 6.4 | 13.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 900 ESG Broad Market | N/A | N/A | 13.1 | 18.5 | 21.9 | N/A | N/A | 2.4 | 0.2 | 0.6 |
STOXX USA 900 | N/A | N/A | 12.6 | 18.1 | 21.7 | N/A | N/A | 2.4 | 0.2 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 900 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.1 | 1.1 | 1.2 | 1.1 | 1.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 ESG Broad Market | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -3.0 | 0.2 | 0.2 | 0.3 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 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 900 ESG Broad Market | 29.3 | 24.2 | 27.1 | 27.1 | 5.7 | 1.9 | 3.0 | 28.0 |
STOXX USA 900 | 28.3 | 24.0 | 25.8 | 25.8 | 5.1 | 1.9 | 2.9 | 25.5 |
Performance and annual returns
STOXX USA 900 ESG Broad Market | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.66 |
1332288000000 | 99.53 |
1332374400000 | 98.78 |
1332460800000 | 99.1 |
1332720000000 | 100.48 |
1332806400000 | 100.17 |
1332892800000 | 99.69 |
1332979200000 | 99.49 |
1333065600000 | 99.82 |
1333324800000 | 100.57 |
1333411200000 | 100.23 |
1333497600000 | 99.15 |
1333584000000 | 99.1 |
1333929600000 | 97.97 |
1334016000000 | 96.22 |
1334102400000 | 97.01 |
1334188800000 | 98.4 |
1334275200000 | 97.13 |
1334534400000 | 97.05 |
1334620800000 | 98.57 |
1334707200000 | 98.17 |
1334793600000 | 97.62 |
1334880000000 | 97.69 |
1335139200000 | 96.86 |
1335225600000 | 97.19 |
1335312000000 | 98.65 |
1335398400000 | 99.28 |
1335484800000 | 99.42 |
1335744000000 | 98.93 |
1335830400000 | 99.48 |
1335916800000 | 99.27 |
1336003200000 | 98.4 |
1336089600000 | 96.77 |
1336348800000 | 96.81 |
1336435200000 | 96.37 |
1336521600000 | 95.76 |
1336608000000 | 95.92 |
1336694400000 | 95.63 |
1336953600000 | 94.5 |
1337040000000 | 93.97 |
1337126400000 | 93.5 |
1337212800000 | 91.88 |
1337299200000 | 91.12 |
1337558400000 | 92.72 |
1337644800000 | 92.78 |
1337731200000 | 93.01 |
1337817600000 | 93.12 |
1337904000000 | 92.94 |
1338163200000 | 92.94 |
1338249600000 | 94.02 |
1338336000000 | 92.62 |
1338422400000 | 92.36 |
1338508800000 | 89.89 |
1338768000000 | 89.82 |
1338854400000 | 90.47 |
1338940800000 | 92.58 |
1339027200000 | 92.48 |
1339113600000 | 93.22 |
1339372800000 | 91.93 |
1339459200000 | 93.02 |
1339545600000 | 92.28 |
1339632000000 | 93.23 |
1339718400000 | 94.18 |
1339977600000 | 94.38 |
1340064000000 | 95.38 |
1340150400000 | 95.22 |
1340236800000 | 93.01 |
1340323200000 | 93.74 |
1340582400000 | 92.15 |
1340668800000 | 92.6 |
1340755200000 | 93.36 |
1340841600000 | 93.13 |
1340928000000 | 95.54 |
1341187200000 | 95.75 |
1341273600000 | 96.38 |
1341360000000 | 96.38 |
1341446400000 | 95.98 |
1341532800000 | 95 |
1341792000000 | 94.8 |
1341878400000 | 93.94 |
1341964800000 | 93.88 |
1342051200000 | 93.42 |
1342137600000 | 94.98 |
1342396800000 | 94.72 |
1342483200000 | 95.45 |
1342569600000 | 96.1 |
1342656000000 | 96.37 |
1342742400000 | 95.31 |
1343001600000 | 94.42 |
1343088000000 | 93.53 |
1343174400000 | 93.54 |
1343260800000 | 95.05 |
1343347200000 | 96.9 |
1343606400000 | 96.79 |
1343692800000 | 96.37 |
1343779200000 | 96.03 |
1343865600000 | 95.34 |
1343952000000 | 97.19 |
1344211200000 | 97.48 |
1344297600000 | 98.09 |
1344384000000 | 98.14 |
1344470400000 | 98.2 |
1344556800000 | 98.39 |
1344816000000 | 98.26 |
1344902400000 | 98.23 |
1344988800000 | 98.4 |
1345075200000 | 99.2 |
1345161600000 | 99.42 |
1345420800000 | 99.38 |
1345507200000 | 99.12 |
1345593600000 | 99.15 |
1345680000000 | 98.41 |
1345766400000 | 98.99 |
1346025600000 | 98.94 |
1346112000000 | 98.86 |
1346198400000 | 98.97 |
1346284800000 | 98.19 |
1346371200000 | 98.73 |
1346630400000 | 98.73 |
1346716800000 | 98.66 |
1346803200000 | 98.57 |
1346889600000 | 100.62 |
1346976000000 | 101.07 |
1347235200000 | 100.43 |
1347321600000 | 100.76 |
1347408000000 | 101.05 |
1347494400000 | 102.61 |
1347580800000 | 103.17 |
1347840000000 | 102.76 |
1347926400000 | 102.6 |
1348012800000 | 102.72 |
1348099200000 | 102.57 |
1348185600000 | 102.58 |
1348444800000 | 102.31 |
1348531200000 | 101.18 |
1348617600000 | 100.52 |
1348704000000 | 101.58 |
1348790400000 | 101.12 |
1349049600000 | 101.35 |
1349136000000 | 101.43 |
1349222400000 | 101.84 |
1349308800000 | 102.57 |
1349395200000 | 102.5 |
1349654400000 | 102.12 |
1349740800000 | 101.08 |
1349827200000 | 100.51 |
1349913600000 | 100.55 |
1350000000000 | 100.18 |
1350259200000 | 100.99 |
1350345600000 | 102.04 |
1350432000000 | 102.44 |
1350518400000 | 102.24 |
1350604800000 | 100.48 |
1350864000000 | 100.49 |
1350950400000 | 99.12 |
1351036800000 | 98.8 |
1351123200000 | 99.05 |
1351209600000 | 98.95 |
1351468800000 | 98.95 |
1351555200000 | 98.95 |
1351641600000 | 99.04 |
1351728000000 | 100.3 |
1351814400000 | 99.37 |
1352073600000 | 99.64 |
1352160000000 | 100.44 |
1352246400000 | 98.07 |
1352332800000 | 96.82 |
1352419200000 | 96.99 |
1352678400000 | 97.02 |
1352764800000 | 96.6 |
1352851200000 | 95.25 |
1352937600000 | 95.11 |
1353024000000 | 95.61 |
1353283200000 | 97.52 |
1353369600000 | 97.62 |
1353456000000 | 97.85 |
1353542400000 | 97.85 |
1353628800000 | 99.13 |
1353888000000 | 98.92 |
1353974400000 | 98.42 |
1354060800000 | 99.16 |
1354147200000 | 99.61 |
1354233600000 | 99.57 |
1354492800000 | 99.14 |
1354579200000 | 98.97 |
1354665600000 | 99.14 |
1354752000000 | 99.5 |
1354838400000 | 99.74 |
1355097600000 | 99.81 |
1355184000000 | 100.54 |
1355270400000 | 100.55 |
1355356800000 | 99.9 |
1355443200000 | 99.49 |
1355702400000 | 100.67 |
1355788800000 | 101.89 |
1355875200000 | 101.19 |
1355961600000 | 101.73 |
1356048000000 | 100.8 |
1356307200000 | 100.55 |
1356480000000 | 100.07 |
1356566400000 | 99.93 |
1356652800000 | 98.88 |
1356912000000 | 100.58 |
1357084800000 | 103.12 |
1357171200000 | 102.94 |
1357257600000 | 103.46 |
1357516800000 | 103.16 |
1357603200000 | 102.87 |
1357689600000 | 103.2 |
1357776000000 | 103.93 |
1357862400000 | 103.9 |
1358121600000 | 103.76 |
1358208000000 | 103.89 |
1358294400000 | 103.93 |
1358380800000 | 104.53 |
1358467200000 | 104.83 |
1358726400000 | 104.83 |
1358812800000 | 105.34 |
1358899200000 | 105.52 |
1358985600000 | 105.5 |
1359072000000 | 106.13 |
1359331200000 | 105.98 |
1359417600000 | 106.48 |
1359504000000 | 106.03 |
1359590400000 | 105.87 |
1359676800000 | 106.94 |
1359936000000 | 105.73 |
1360022400000 | 106.83 |
1360108800000 | 106.93 |
1360195200000 | 106.7 |
1360281600000 | 107.36 |
1360540800000 | 107.31 |
1360627200000 | 107.48 |
1360713600000 | 107.53 |
1360800000000 | 107.61 |
1360886400000 | 107.47 |
1361145600000 | 107.47 |
1361232000000 | 108.22 |
1361318400000 | 106.72 |
1361404800000 | 105.93 |
1361491200000 | 106.93 |
1361750400000 | 104.97 |
1361836800000 | 105.65 |
1361923200000 | 107.03 |
1362009600000 | 106.95 |
1362096000000 | 107.16 |
1362355200000 | 107.62 |
1362441600000 | 108.72 |
1362528000000 | 108.86 |
1362614400000 | 109.07 |
1362700800000 | 109.61 |
1362960000000 | 109.95 |
1363046400000 | 109.68 |
1363132800000 | 109.82 |
1363219200000 | 110.49 |
1363305600000 | 110.27 |
1363564800000 | 109.68 |
1363651200000 | 109.36 |
1363737600000 | 110.13 |
1363824000000 | 109.15 |
1363910400000 | 109.92 |
1364169600000 | 109.53 |
1364256000000 | 110.36 |
1364342400000 | 110.32 |
1364428800000 | 110.74 |
1364774400000 | 110.22 |
1364860800000 | 110.7 |
1364947200000 | 109.41 |
1365033600000 | 109.87 |
1365120000000 | 109.41 |
1365379200000 | 110.09 |
1365465600000 | 110.47 |
1365552000000 | 111.91 |
1365638400000 | 112.31 |
1365724800000 | 111.95 |
1365984000000 | 109.26 |
1366070400000 | 110.89 |
1366156800000 | 109.29 |
1366243200000 | 108.54 |
1366329600000 | 109.52 |
1366588800000 | 110.05 |
1366675200000 | 111.26 |
1366761600000 | 111.23 |
1366848000000 | 111.7 |
1366934400000 | 111.43 |
1367193600000 | 112.26 |
1367280000000 | 112.64 |
1367366400000 | 111.46 |
1367452800000 | 112.55 |
1367539200000 | 113.76 |
1367798400000 | 114.06 |
1367884800000 | 114.67 |
1367971200000 | 115.2 |
1368057600000 | 114.73 |
1368144000000 | 115.25 |
1368403200000 | 115.26 |
1368489600000 | 116.46 |
1368576000000 | 117.06 |
1368662400000 | 116.5 |
1368748800000 | 117.39 |
1369008000000 | 117.6 |
1369094400000 | 117.82 |
1369180800000 | 116.77 |
1369267200000 | 116.44 |
1369353600000 | 116.36 |
1369612800000 | 116.36 |
1369699200000 | 117.15 |
1369785600000 | 116.34 |
1369872000000 | 116.82 |
1369958400000 | 115.15 |
1370217600000 | 115.71 |
1370304000000 | 115.07 |
1370390400000 | 113.48 |
1370476800000 | 114.5 |
1370563200000 | 115.97 |
1370822400000 | 115.96 |
1370908800000 | 114.73 |
1370995200000 | 113.75 |
1371081600000 | 115.46 |
1371168000000 | 114.8 |
1371427200000 | 115.68 |
1371513600000 | 116.58 |
1371600000000 | 115.02 |
1371686400000 | 112.12 |
1371772800000 | 112.26 |
1372032000000 | 110.86 |
1372118400000 | 111.99 |
1372204800000 | 113.06 |
1372291200000 | 113.85 |
1372377600000 | 113.38 |
1372636800000 | 114.05 |
1372723200000 | 113.99 |
1372809600000 | 114.06 |
1372896000000 | 114.06 |
1372982400000 | 115.26 |
1373241600000 | 115.78 |
1373328000000 | 116.65 |
1373414400000 | 116.68 |
1373500800000 | 118.25 |
1373587200000 | 118.67 |
1373846400000 | 118.8 |
1373932800000 | 118.3 |
1374019200000 | 118.68 |
1374105600000 | 119.27 |
1374192000000 | 119.4 |
1374451200000 | 119.69 |
1374537600000 | 119.44 |
1374624000000 | 119.04 |
1374710400000 | 119.44 |
1374796800000 | 119.52 |
1375056000000 | 119.11 |
1375142400000 | 119.25 |
1375228800000 | 119.28 |
1375315200000 | 120.84 |
1375401600000 | 121 |
1375660800000 | 120.87 |
1375747200000 | 120.12 |
1375833600000 | 119.6 |
1375920000000 | 120.06 |
1376006400000 | 119.7 |
1376265600000 | 119.62 |
1376352000000 | 119.89 |
1376438400000 | 119.28 |
1376524800000 | 117.58 |
1376611200000 | 117.21 |
1376870400000 | 116.53 |
1376956800000 | 117.09 |
1377043200000 | 116.44 |
1377129600000 | 117.48 |
1377216000000 | 117.94 |
1377475200000 | 117.56 |
1377561600000 | 115.54 |
1377648000000 | 115.87 |
1377734400000 | 116.18 |
1377820800000 | 115.73 |
1378080000000 | 115.73 |
1378166400000 | 116.19 |
1378252800000 | 117.2 |
1378339200000 | 117.37 |
1378425600000 | 117.42 |
1378684800000 | 118.67 |
1378771200000 | 119.55 |
1378857600000 | 119.88 |
1378944000000 | 119.47 |
1379030400000 | 119.75 |
1379289600000 | 120.36 |
1379376000000 | 120.92 |
1379462400000 | 122.34 |
1379548800000 | 122.12 |
1379635200000 | 121.26 |
1379894400000 | 120.63 |
1379980800000 | 120.42 |
1380067200000 | 120.16 |
1380153600000 | 120.61 |
1380240000000 | 120.15 |
1380499200000 | 119.5 |
1380585600000 | 120.59 |
1380672000000 | 120.51 |
1380758400000 | 119.49 |
1380844800000 | 120.41 |
1381104000000 | 119.3 |
1381190400000 | 117.65 |
1381276800000 | 117.7 |
1381363200000 | 120.26 |
1381449600000 | 121.06 |
1381708800000 | 121.55 |
1381795200000 | 120.73 |
1381881600000 | 122.44 |
1381968000000 | 123.27 |
1382054400000 | 124.19 |
1382313600000 | 124.22 |
1382400000000 | 124.83 |
1382486400000 | 124.09 |
1382572800000 | 124.51 |
1382659200000 | 125.01 |
1382918400000 | 125.14 |
1383004800000 | 125.8 |
1383091200000 | 125.19 |
1383177600000 | 124.76 |
1383264000000 | 125.08 |
1383523200000 | 125.55 |
1383609600000 | 125.19 |
1383696000000 | 125.59 |
1383782400000 | 123.82 |
1383868800000 | 125.51 |
1384128000000 | 125.63 |
1384214400000 | 125.42 |
1384300800000 | 126.53 |
1384387200000 | 127.12 |
1384473600000 | 127.64 |
1384732800000 | 127 |
1384819200000 | 126.65 |
1384905600000 | 126.29 |
1384992000000 | 127.44 |
1385078400000 | 128.04 |
1385337600000 | 127.89 |
1385424000000 | 127.95 |
1385510400000 | 128.3 |
1385596800000 | 128.3 |
1385683200000 | 128.2 |
1385942400000 | 127.91 |
1386028800000 | 127.46 |
1386115200000 | 127.37 |
1386201600000 | 126.85 |
1386288000000 | 128.21 |
1386547200000 | 128.46 |
1386633600000 | 128.11 |
1386720000000 | 126.59 |
1386806400000 | 126.18 |
1386892800000 | 126.25 |
1387152000000 | 127.09 |
1387238400000 | 126.75 |
1387324800000 | 128.81 |
1387411200000 | 128.68 |
1387497600000 | 129.36 |
1387756800000 | 130.12 |
1387843200000 | 130.51 |
1388016000000 | 131.07 |
1388102400000 | 130.99 |
1388361600000 | 130.99 |
1388448000000 | 131.52 |
1388620800000 | 130.35 |
1388707200000 | 130.35 |
1388966400000 | 130 |
1389052800000 | 130.85 |
1389139200000 | 130.95 |
1389225600000 | 130.98 |
1389312000000 | 131.38 |
1389571200000 | 129.62 |
1389657600000 | 131.16 |
1389744000000 | 131.86 |
1389830400000 | 131.68 |
1389916800000 | 131.15 |
1390176000000 | 131.15 |
1390262400000 | 131.47 |
1390348800000 | 131.55 |
1390435200000 | 130.41 |
1390521600000 | 127.59 |
1390780800000 | 126.83 |
1390867200000 | 127.7 |
1390953600000 | 126.4 |
1391040000000 | 127.92 |
1391126400000 | 127.13 |
1391385600000 | 124.12 |
1391472000000 | 125.18 |
1391558400000 | 124.96 |
1391644800000 | 126.55 |
1391731200000 | 128.16 |
1391990400000 | 128.4 |
1392076800000 | 129.78 |
1392163200000 | 129.84 |
1392249600000 | 130.63 |
1392336000000 | 131.2 |
1392595200000 | 131.2 |
1392681600000 | 131.42 |
1392768000000 | 130.56 |
1392854400000 | 131.38 |
1392940800000 | 131.18 |
1393200000000 | 132.02 |
1393286400000 | 131.83 |
1393372800000 | 131.87 |
1393459200000 | 132.53 |
1393545600000 | 132.85 |
1393804800000 | 131.81 |
1393891200000 | 133.86 |
1393977600000 | 133.89 |
1394064000000 | 134.11 |
1394150400000 | 134.17 |
1394409600000 | 134.06 |
1394496000000 | 133.4 |
1394582400000 | 133.42 |
1394668800000 | 131.79 |
1394755200000 | 131.45 |
1395014400000 | 132.71 |
1395100800000 | 133.78 |
1395187200000 | 133.01 |
1395273600000 | 133.8 |
1395360000000 | 133.33 |
1395619200000 | 132.59 |
1395705600000 | 133.11 |
1395792000000 | 132.05 |
1395878400000 | 131.78 |
1395964800000 | 132.41 |
1396224000000 | 133.51 |
1396310400000 | 134.56 |
1396396800000 | 134.92 |
1396483200000 | 134.69 |
1396569600000 | 132.87 |
1396828800000 | 131.29 |
1396915200000 | 131.78 |
1397001600000 | 133.31 |
1397088000000 | 130.44 |
1397174400000 | 129.12 |
1397433600000 | 130.11 |
1397520000000 | 130.98 |
1397606400000 | 132.36 |
1397692800000 | 132.56 |
1398038400000 | 133.14 |
1398124800000 | 133.78 |
1398211200000 | 133.39 |
1398297600000 | 133.62 |
1398384000000 | 132.37 |
1398643200000 | 132.66 |
1398729600000 | 133.35 |
1398816000000 | 133.8 |
1398902400000 | 133.83 |
1398988800000 | 133.75 |
1399248000000 | 134 |
1399334400000 | 132.78 |
1399420800000 | 133.43 |
1399507200000 | 133.2 |
1399593600000 | 133.42 |
1399852800000 | 134.82 |
1399939200000 | 134.81 |
1400025600000 | 134.14 |
1400112000000 | 132.94 |
1400198400000 | 133.47 |
1400457600000 | 134.09 |
1400544000000 | 133.18 |
1400630400000 | 134.22 |
1400716800000 | 134.56 |
1400803200000 | 135.19 |
1401062400000 | 135.19 |
1401148800000 | 136.01 |
1401235200000 | 135.84 |
1401321600000 | 136.57 |
1401408000000 | 136.74 |
1401667200000 | 136.91 |
1401753600000 | 136.89 |
1401840000000 | 137.2 |
1401926400000 | 138.06 |
1402012800000 | 138.72 |
1402272000000 | 138.86 |
1402358400000 | 138.82 |
1402444800000 | 138.37 |
1402531200000 | 137.36 |
1402617600000 | 137.81 |
1402876800000 | 137.89 |
1402963200000 | 138.3 |
1403049600000 | 139.28 |
1403136000000 | 139.38 |
1403222400000 | 139.67 |
1403481600000 | 139.69 |
1403568000000 | 138.75 |
1403654400000 | 139.51 |
1403740800000 | 139.36 |
1403827200000 | 139.67 |
1404086400000 | 139.7 |
1404172800000 | 140.7 |
1404259200000 | 140.77 |
1404345600000 | 141.52 |
1404432000000 | 141.52 |
1404691200000 | 140.85 |
1404777600000 | 139.78 |
1404864000000 | 140.42 |
1404950400000 | 139.82 |
1405036800000 | 140.01 |
1405296000000 | 140.71 |
1405382400000 | 140.45 |
1405468800000 | 141.08 |
1405555200000 | 139.39 |
1405641600000 | 140.82 |
1405900800000 | 140.45 |
1405987200000 | 141.22 |
1406073600000 | 141.55 |
1406160000000 | 141.65 |
1406246400000 | 141 |
1406505600000 | 140.98 |
1406592000000 | 140.4 |
1406678400000 | 140.55 |
1406764800000 | 137.77 |
1406851200000 | 137.37 |
1407110400000 | 138.4 |
1407196800000 | 137.12 |
1407283200000 | 137.09 |
1407369600000 | 136.22 |
1407456000000 | 137.7 |
1407715200000 | 138.13 |
1407801600000 | 137.87 |
1407888000000 | 138.83 |
1407974400000 | 139.44 |
1408060800000 | 139.49 |
1408320000000 | 140.73 |
1408406400000 | 141.41 |
1408492800000 | 141.76 |
1408579200000 | 142.15 |
1408665600000 | 141.94 |
1408924800000 | 142.62 |
1409011200000 | 142.84 |
1409097600000 | 142.82 |
1409184000000 | 142.56 |
1409270400000 | 143.07 |
1409529600000 | 143.07 |
1409616000000 | 143.07 |
1409702400000 | 142.88 |
1409788800000 | 142.63 |
1409875200000 | 143.32 |
1410134400000 | 142.93 |
1410220800000 | 141.96 |
1410307200000 | 142.52 |
1410393600000 | 142.7 |
1410480000000 | 141.85 |
1410739200000 | 141.57 |
1410825600000 | 142.62 |
1410912000000 | 142.81 |
1410998400000 | 143.53 |
1411084800000 | 143.3 |
1411344000000 | 142.08 |
1411430400000 | 141.27 |
1411516800000 | 142.41 |
1411603200000 | 140.08 |
1411689600000 | 141.27 |
1411948800000 | 140.89 |
1412035200000 | 140.38 |
1412121600000 | 138.45 |
1412208000000 | 138.51 |
1412294400000 | 140.1 |
1412553600000 | 139.83 |
1412640000000 | 137.67 |
1412726400000 | 140.02 |
1412812800000 | 137.09 |
1412899200000 | 135.3 |
1413158400000 | 132.88 |
1413244800000 | 133.14 |
1413331200000 | 132.22 |
1413417600000 | 132.38 |
1413504000000 | 134.05 |
1413763200000 | 135.33 |
1413849600000 | 138.14 |
1413936000000 | 137.02 |
1414022400000 | 138.74 |
1414108800000 | 139.76 |
1414368000000 | 139.52 |
1414454400000 | 141.27 |
1414540800000 | 141.09 |
1414627200000 | 141.98 |
1414713600000 | 143.73 |
1414972800000 | 143.78 |
1415059200000 | 143.26 |
1415145600000 | 143.96 |
1415232000000 | 144.7 |
1415318400000 | 144.72 |
1415577600000 | 145.21 |
1415664000000 | 145.36 |
1415750400000 | 145.35 |
1415836800000 | 145.34 |
1415923200000 | 145.43 |
1416182400000 | 145.47 |
1416268800000 | 146.28 |
1416355200000 | 146.01 |
1416441600000 | 146.37 |
1416528000000 | 147.09 |
1416787200000 | 147.61 |
1416873600000 | 147.38 |
1416960000000 | 147.8 |
1417046400000 | 147.8 |
1417132800000 | 147.37 |
1417392000000 | 146.2 |
1417478400000 | 147.11 |
1417564800000 | 147.79 |
1417651200000 | 147.61 |
1417737600000 | 147.94 |
1417996800000 | 146.76 |
1418083200000 | 146.72 |
1418169600000 | 144.27 |
1418256000000 | 144.91 |
1418342400000 | 142.58 |
1418601600000 | 141.69 |
1418688000000 | 140.42 |
1418774400000 | 143.36 |
1418860800000 | 146.75 |
1418947200000 | 147.44 |
1419206400000 | 147.93 |
1419292800000 | 148.16 |
1419379200000 | 148.12 |
1419552000000 | 148.62 |
1419811200000 | 148.77 |
1419897600000 | 148.1 |
1419984000000 | 146.64 |
1420156800000 | 146.6 |
1420416000000 | 143.94 |
1420502400000 | 142.55 |
1420588800000 | 144.26 |
1420675200000 | 146.86 |
1420761600000 | 145.64 |
1421020800000 | 144.42 |
1421107200000 | 144.05 |
1421193600000 | 143.17 |
1421280000000 | 141.68 |
1421366400000 | 143.62 |
1421625600000 | 143.62 |
1421712000000 | 143.78 |
1421798400000 | 144.45 |
1421884800000 | 146.77 |
1421971200000 | 145.97 |
1422230400000 | 146.5 |
1422316800000 | 144.56 |
1422403200000 | 142.57 |
1422489600000 | 143.91 |
1422576000000 | 142.06 |
1422835200000 | 143.86 |
1422921600000 | 146 |
1423008000000 | 145.44 |
1423094400000 | 147.02 |
1423180800000 | 146.65 |
1423440000000 | 146.03 |
1423526400000 | 147.57 |
1423612800000 | 147.65 |
1423699200000 | 149.19 |
1423785600000 | 149.94 |
1424044800000 | 149.94 |
1424131200000 | 150.18 |
1424217600000 | 150.11 |
1424304000000 | 149.99 |
1424390400000 | 150.94 |
1424649600000 | 150.94 |
1424736000000 | 151.28 |
1424822400000 | 151.25 |
1424908800000 | 151.01 |
1424995200000 | 150.52 |
1425254400000 | 151.56 |
1425340800000 | 150.84 |
1425427200000 | 150.18 |
1425513600000 | 150.39 |
1425600000000 | 148.33 |
1425859200000 | 148.89 |
1425945600000 | 146.36 |
1426032000000 | 146.23 |
1426118400000 | 148.07 |
1426204800000 | 147.28 |
1426464000000 | 149.23 |
1426550400000 | 148.83 |
1426636800000 | 150.54 |
1426723200000 | 149.88 |
1426809600000 | 151.18 |
1427068800000 | 150.87 |
1427155200000 | 150.01 |
1427241600000 | 147.65 |
1427328000000 | 147.31 |
1427414400000 | 147.71 |
1427673600000 | 149.48 |
1427760000000 | 148.25 |
1427846400000 | 147.62 |
1427932800000 | 148.15 |
1428278400000 | 149.11 |
1428364800000 | 148.78 |
1428451200000 | 149.27 |
1428537600000 | 149.97 |
1428624000000 | 150.75 |
1428883200000 | 150.11 |
1428969600000 | 150.32 |
1429056000000 | 151.13 |
1429142400000 | 150.95 |
1429228800000 | 149.22 |
1429488000000 | 150.54 |
1429574400000 | 150.42 |
1429660800000 | 151.19 |
1429747200000 | 151.53 |
1429833600000 | 151.83 |
1430092800000 | 151.21 |
1430179200000 | 151.51 |
1430265600000 | 150.96 |
1430352000000 | 149.39 |
1430438400000 | 151.03 |
1430697600000 | 151.46 |
1430784000000 | 149.66 |
1430870400000 | 149.03 |
1430956800000 | 149.6 |
1431043200000 | 151.53 |
1431302400000 | 150.84 |
1431388800000 | 150.4 |
1431475200000 | 150.42 |
1431561600000 | 151.98 |
1431648000000 | 152.12 |
1431907200000 | 152.71 |
1431993600000 | 152.65 |
1432080000000 | 152.51 |
1432166400000 | 152.88 |
1432252800000 | 152.62 |
1432512000000 | 152.62 |
1432598400000 | 151.05 |
1432684800000 | 152.45 |
1432771200000 | 152.23 |
1432857600000 | 151.32 |
1433116800000 | 151.64 |
1433203200000 | 151.52 |
1433289600000 | 151.96 |
1433376000000 | 150.66 |
1433462400000 | 150.62 |
1433721600000 | 149.62 |
1433808000000 | 149.65 |
1433894400000 | 151.46 |
1433980800000 | 151.78 |
1434067200000 | 150.75 |
1434326400000 | 150.05 |
1434412800000 | 150.91 |
1434499200000 | 151.17 |
1434585600000 | 152.61 |
1434672000000 | 151.85 |
1434931200000 | 152.79 |
1435017600000 | 153.01 |
1435104000000 | 151.83 |
1435190400000 | 151.4 |
1435276800000 | 151.3 |
1435536000000 | 148.05 |
1435622400000 | 148.56 |
1435708800000 | 149.54 |
1435795200000 | 149.46 |
1435881600000 | 149.46 |
1436140800000 | 148.84 |
1436227200000 | 149.6 |
1436313600000 | 147.01 |
1436400000000 | 147.39 |
1436486400000 | 149.21 |
1436745600000 | 150.88 |
1436832000000 | 151.59 |
1436918400000 | 151.41 |
1437004800000 | 152.5 |
1437091200000 | 152.47 |
1437350400000 | 152.6 |
1437436800000 | 151.97 |
1437523200000 | 151.62 |
1437609600000 | 150.85 |
1437696000000 | 149.29 |
1437955200000 | 148.29 |
1438041600000 | 150.1 |
1438128000000 | 151.23 |
1438214400000 | 151.26 |
1438300800000 | 150.97 |
1438560000000 | 150.51 |
1438646400000 | 150.23 |
1438732800000 | 150.7 |
1438819200000 | 149.35 |
1438905600000 | 148.96 |
1439164800000 | 150.95 |
1439251200000 | 149.36 |
1439337600000 | 149.46 |
1439424000000 | 149.31 |
1439510400000 | 149.91 |
1439769600000 | 150.83 |
1439856000000 | 150.48 |
1439942400000 | 149.18 |
1440028800000 | 145.87 |
1440115200000 | 141.28 |
1440374400000 | 135.67 |
1440460800000 | 133.93 |
1440547200000 | 139.09 |
1440633600000 | 142.5 |
1440720000000 | 142.66 |
1440979200000 | 141.5 |
1441065600000 | 137.34 |
1441152000000 | 139.88 |
1441238400000 | 140.03 |
1441324800000 | 137.97 |
1441584000000 | 137.97 |
1441670400000 | 141.41 |
1441756800000 | 139.47 |
1441843200000 | 140.23 |
1441929600000 | 140.84 |
1442188800000 | 140.22 |
1442275200000 | 142.01 |
1442361600000 | 143.25 |
1442448000000 | 142.87 |
1442534400000 | 140.56 |
1442793600000 | 141.11 |
1442880000000 | 139.38 |
1442966400000 | 139.09 |
1443052800000 | 138.52 |
1443139200000 | 138.37 |
1443398400000 | 134.57 |
1443484800000 | 134.69 |
1443571200000 | 137.25 |
1443657600000 | 137.61 |
1443744000000 | 139.6 |
1444003200000 | 142.12 |
1444089600000 | 141.52 |
1444176000000 | 142.69 |
1444262400000 | 143.9 |
1444348800000 | 144.01 |
1444608000000 | 144.09 |
1444694400000 | 143.05 |
1444780800000 | 142.46 |
1444867200000 | 144.57 |
1444953600000 | 145.23 |
1445212800000 | 145.27 |
1445299200000 | 145.03 |
1445385600000 | 144.02 |
1445472000000 | 146.24 |
1445558400000 | 147.92 |
1445817600000 | 147.7 |
1445904000000 | 147.34 |
1445990400000 | 149.21 |
1446076800000 | 149.11 |
1446163200000 | 148.45 |
1446422400000 | 150.27 |
1446508800000 | 150.71 |
1446595200000 | 150.19 |
1446681600000 | 150.05 |
1446768000000 | 150.13 |
1447027200000 | 148.65 |
1447113600000 | 148.89 |
1447200000000 | 148.3 |
1447286400000 | 146.17 |
1447372800000 | 144.56 |
1447632000000 | 146.56 |
1447718400000 | 146.4 |
1447804800000 | 148.78 |
1447891200000 | 148.52 |
1447977600000 | 149.1 |
1448236800000 | 148.97 |
1448323200000 | 149.22 |
1448409600000 | 149.25 |
1448496000000 | 149.25 |
1448582400000 | 149.36 |
1448841600000 | 148.64 |
1448928000000 | 150.2 |
1449014400000 | 148.59 |
1449100800000 | 146.36 |
1449187200000 | 149.27 |
1449446400000 | 148.14 |
1449532800000 | 147.2 |
1449619200000 | 146 |
1449705600000 | 146.39 |
1449792000000 | 143.48 |
1450051200000 | 143.97 |
1450137600000 | 145.56 |
1450224000000 | 147.64 |
1450310400000 | 145.38 |
1450396800000 | 142.84 |
1450656000000 | 143.95 |
1450742400000 | 145.15 |
1450828800000 | 146.95 |
1450915200000 | 146.76 |
1451260800000 | 146.42 |
1451347200000 | 147.95 |
1451433600000 | 146.84 |
1451520000000 | 145.52 |
1451865600000 | 143.24 |
1451952000000 | 143.42 |
1452038400000 | 141.42 |
1452124800000 | 137.94 |
1452211200000 | 136.39 |
1452470400000 | 136.37 |
1452556800000 | 137.43 |
1452643200000 | 133.81 |
1452729600000 | 136 |
1452816000000 | 133.03 |
1453075200000 | 133.03 |
1453161600000 | 132.89 |
1453248000000 | 131.48 |
1453334400000 | 132.06 |
1453420800000 | 134.88 |
1453680000000 | 132.65 |
1453766400000 | 134.61 |
1453852800000 | 133.07 |
1453939200000 | 133.52 |
1454025600000 | 136.9 |
1454284800000 | 136.86 |
1454371200000 | 134.1 |
1454457600000 | 134.81 |
1454544000000 | 135.12 |
1454630400000 | 132.28 |
1454889600000 | 130.08 |
1454976000000 | 129.97 |
1455062400000 | 130.06 |
1455148800000 | 128.46 |
1455235200000 | 131.15 |
1455494400000 | 131.15 |
1455580800000 | 133.51 |
1455667200000 | 135.77 |
1455753600000 | 135.08 |
1455840000000 | 135.1 |
1456099200000 | 137.07 |
1456185600000 | 135.33 |
1456272000000 | 135.97 |
1456358400000 | 137.51 |
1456444800000 | 137.5 |
1456704000000 | 136.33 |
1456790400000 | 139.75 |
1456876800000 | 140.38 |
1456963200000 | 140.92 |
1457049600000 | 141.26 |
1457308800000 | 141.41 |
1457395200000 | 139.63 |
1457481600000 | 140.23 |
1457568000000 | 140.14 |
1457654400000 | 142.67 |
1457913600000 | 142.46 |
1458000000000 | 142.07 |
1458086400000 | 142.88 |
1458172800000 | 143.77 |
1458259200000 | 144.5 |
1458518400000 | 144.65 |
1458604800000 | 144.62 |
1458691200000 | 143.55 |
1458777600000 | 143.54 |
1459123200000 | 143.61 |
1459209600000 | 144.97 |
1459296000000 | 145.62 |
1459382400000 | 145.41 |
1459468800000 | 146.33 |
1459728000000 | 145.84 |
1459814400000 | 144.32 |
1459900800000 | 145.93 |
1459987200000 | 144.02 |
1460073600000 | 144.41 |
1460332800000 | 144.03 |
1460419200000 | 145.4 |
1460505600000 | 147.1 |
1460592000000 | 147.12 |
1460678400000 | 146.96 |
1460937600000 | 147.85 |
1461024000000 | 148.3 |
1461110400000 | 148.5 |
1461196800000 | 147.78 |
1461283200000 | 147.89 |
1461542400000 | 147.57 |
1461628800000 | 147.89 |
1461715200000 | 148 |
1461801600000 | 146.56 |
1461888000000 | 145.73 |
1462147200000 | 146.92 |
1462233600000 | 145.57 |
1462320000000 | 144.61 |
1462406400000 | 144.5 |
1462492800000 | 144.96 |
1462752000000 | 145.11 |
1462838400000 | 146.94 |
1462924800000 | 145.45 |
1463011200000 | 145.33 |
1463097600000 | 144.16 |
1463356800000 | 145.6 |
1463443200000 | 144.28 |
1463529600000 | 144.47 |
1463616000000 | 143.82 |
1463702400000 | 144.83 |
1463961600000 | 144.55 |
1464048000000 | 146.62 |
1464134400000 | 147.67 |
1464220800000 | 147.61 |
1464307200000 | 148.29 |
1464566400000 | 148.29 |
1464652800000 | 148.25 |
1464739200000 | 148.42 |
1464825600000 | 148.93 |
1464912000000 | 148.29 |
1465171200000 | 149.04 |
1465257600000 | 149.24 |
1465344000000 | 149.68 |
1465430400000 | 149.29 |
1465516800000 | 147.76 |
1465776000000 | 146.55 |
1465862400000 | 146.21 |
1465948800000 | 146.01 |
1466035200000 | 146.43 |
1466121600000 | 146.01 |
1466380800000 | 146.9 |
1466467200000 | 147.29 |
1466553600000 | 147.02 |
1466640000000 | 149.12 |
1466726400000 | 143.47 |
1466985600000 | 140.46 |
1467072000000 | 143.11 |
1467158400000 | 145.71 |
1467244800000 | 147.61 |
1467331200000 | 147.99 |
1467590400000 | 147.99 |
1467676800000 | 146.87 |
1467763200000 | 147.67 |
1467849600000 | 147.71 |
1467936000000 | 150.04 |
1468195200000 | 150.55 |
1468281600000 | 151.76 |
1468368000000 | 151.71 |
1468454400000 | 152.55 |
1468540800000 | 152.35 |
1468800000000 | 152.73 |
1468886400000 | 152.45 |
1468972800000 | 153.28 |
1469059200000 | 152.72 |
1469145600000 | 153.47 |
1469404800000 | 153.05 |
1469491200000 | 153.14 |
1469577600000 | 152.96 |
1469664000000 | 153.27 |
1469750400000 | 153.43 |
1470009600000 | 153.25 |
1470096000000 | 152.13 |
1470182400000 | 152.74 |
1470268800000 | 152.8 |
1470355200000 | 154.18 |
1470614400000 | 154.08 |
1470700800000 | 154.13 |
1470787200000 | 153.62 |
1470873600000 | 154.35 |
1470960000000 | 154.22 |
1471219200000 | 154.8 |
1471305600000 | 153.94 |
1471392000000 | 154.09 |
1471478400000 | 154.42 |
1471564800000 | 154.31 |
1471824000000 | 154.28 |
1471910400000 | 154.71 |
1471996800000 | 153.8 |
1472083200000 | 153.63 |
1472169600000 | 153.44 |
1472428800000 | 154.19 |
1472515200000 | 153.96 |
1472601600000 | 153.58 |
1472688000000 | 153.59 |
1472774400000 | 154.27 |
1473033600000 | 154.27 |
1473120000000 | 154.66 |
1473206400000 | 154.77 |
1473292800000 | 154.37 |
1473379200000 | 150.57 |
1473638400000 | 152.75 |
1473724800000 | 150.44 |
1473811200000 | 150.35 |
1473897600000 | 151.9 |
1473984000000 | 151.38 |
1474243200000 | 151.39 |
1474329600000 | 151.4 |
1474416000000 | 153.02 |
1474502400000 | 154.06 |
1474588800000 | 153.16 |
1474848000000 | 151.89 |
1474934400000 | 152.88 |
1475020800000 | 153.73 |
1475107200000 | 152.36 |
1475193600000 | 153.67 |
1475452800000 | 153.15 |
1475539200000 | 152.44 |
1475625600000 | 153.11 |
1475712000000 | 153.12 |
1475798400000 | 152.6 |
1476057600000 | 153.27 |
1476144000000 | 151.3 |
1476230400000 | 151.42 |
1476316800000 | 150.87 |
1476403200000 | 150.9 |
1476662400000 | 150.36 |
1476748800000 | 151.35 |
1476835200000 | 151.75 |
1476921600000 | 151.51 |
1477008000000 | 151.5 |
1477267200000 | 152.21 |
1477353600000 | 151.46 |
1477440000000 | 151.06 |
1477526400000 | 150.54 |
1477612800000 | 149.92 |
1477872000000 | 149.88 |
1477958400000 | 148.82 |
1478044800000 | 147.79 |
1478131200000 | 147.06 |
1478217600000 | 146.92 |
1478476800000 | 150.19 |
1478563200000 | 150.72 |
1478649600000 | 152.53 |
1478736000000 | 152.83 |
1478822400000 | 152.71 |
1479081600000 | 152.89 |
1479168000000 | 154.03 |
1479254400000 | 153.87 |
1479340800000 | 154.73 |
1479427200000 | 154.4 |
1479686400000 | 155.55 |
1479772800000 | 155.89 |
1479859200000 | 156.06 |
1479945600000 | 156.06 |
1480032000000 | 156.64 |
1480291200000 | 155.62 |
1480377600000 | 155.8 |
1480464000000 | 155.51 |
1480550400000 | 154.77 |
1480636800000 | 154.77 |
1480896000000 | 155.8 |
1480982400000 | 156.46 |
1481068800000 | 158.55 |
1481155200000 | 159 |
1481241600000 | 159.74 |
1481500800000 | 159.34 |
1481587200000 | 160.43 |
1481673600000 | 159.12 |
1481760000000 | 159.73 |
1481846400000 | 159.41 |
1482105600000 | 159.67 |
1482192000000 | 160.3 |
1482278400000 | 159.88 |
1482364800000 | 159.47 |
1482451200000 | 159.75 |
1482710400000 | 159.75 |
1482796800000 | 160.18 |
1482883200000 | 158.78 |
1482969600000 | 158.7 |
1483056000000 | 157.94 |
1483315200000 | 157.94 |
1483401600000 | 159.34 |
1483488000000 | 160.52 |
1483574400000 | 160.32 |
1483660800000 | 160.91 |
1483920000000 | 160.37 |
1484006400000 | 160.47 |
1484092800000 | 160.92 |
1484179200000 | 160.59 |
1484265600000 | 160.97 |
1484524800000 | 160.97 |
1484611200000 | 160.4 |
1484697600000 | 160.7 |
1484784000000 | 160.11 |
1484870400000 | 160.64 |
1485129600000 | 160.2 |
1485216000000 | 161.35 |
1485302400000 | 162.65 |
1485388800000 | 162.49 |
1485475200000 | 162.35 |
1485734400000 | 161.34 |
1485820800000 | 161.28 |
1485907200000 | 161.39 |
1485993600000 | 161.43 |
1486080000000 | 162.64 |
1486339200000 | 162.27 |
1486425600000 | 162.26 |
1486512000000 | 162.4 |
1486598400000 | 163.44 |
1486684800000 | 164 |
1486944000000 | 164.82 |
1487030400000 | 165.53 |
1487116800000 | 166.4 |
1487203200000 | 166.14 |
1487289600000 | 166.39 |
1487548800000 | 166.39 |
1487635200000 | 167.36 |
1487721600000 | 167.11 |
1487808000000 | 166.99 |
1487894400000 | 167.21 |
1488153600000 | 167.4 |
1488240000000 | 166.79 |
1488326400000 | 169.03 |
1488412800000 | 167.95 |
1488499200000 | 168.08 |
1488758400000 | 167.48 |
1488844800000 | 166.89 |
1488931200000 | 166.58 |
1489017600000 | 166.6 |
1489104000000 | 167.19 |
1489363200000 | 167.29 |
1489449600000 | 166.71 |
1489536000000 | 168.13 |
1489622400000 | 167.97 |
1489708800000 | 167.74 |
1489968000000 | 167.39 |
1490054400000 | 165.13 |
1490140800000 | 165.54 |
1490227200000 | 165.44 |
1490313600000 | 165.36 |
1490572800000 | 165.22 |
1490659200000 | 166.48 |
1490745600000 | 166.76 |
1490832000000 | 167.31 |
1490918400000 | 166.98 |
1491177600000 | 166.61 |
1491264000000 | 166.67 |
1491350400000 | 166.08 |
1491436800000 | 166.49 |
1491523200000 | 166.34 |
1491782400000 | 166.52 |
1491868800000 | 166.32 |
1491955200000 | 165.6 |
1492041600000 | 164.49 |
1492387200000 | 165.86 |
1492473600000 | 165.49 |
1492560000000 | 165.3 |
1492646400000 | 166.66 |
1492732800000 | 166.09 |
1492992000000 | 167.84 |
1493078400000 | 168.89 |
1493164800000 | 168.85 |
1493251200000 | 168.99 |
1493337600000 | 168.53 |
1493596800000 | 168.94 |
1493683200000 | 169.06 |
1493769600000 | 168.72 |
1493856000000 | 168.75 |
1493942400000 | 169.5 |
1494201600000 | 169.44 |
1494288000000 | 169.32 |
1494374400000 | 169.59 |
1494460800000 | 169.14 |
1494547200000 | 168.83 |
1494806400000 | 169.63 |
1494892800000 | 169.49 |
1494979200000 | 166.25 |
1495065600000 | 166.88 |
1495152000000 | 168.03 |
1495411200000 | 168.86 |
1495497600000 | 169.14 |
1495584000000 | 169.56 |
1495670400000 | 170.27 |
1495756800000 | 170.33 |
1496016000000 | 170.33 |
1496102400000 | 170.07 |
1496188800000 | 170.01 |
1496275200000 | 171.47 |
1496361600000 | 172.03 |
1496620800000 | 171.8 |
1496707200000 | 171.28 |
1496793600000 | 171.53 |
1496880000000 | 171.65 |
1496966400000 | 171.44 |
1497225600000 | 171.29 |
1497312000000 | 172.14 |
1497398400000 | 171.87 |
1497484800000 | 171.42 |
1497571200000 | 171.37 |
1497830400000 | 172.87 |
1497916800000 | 171.63 |
1498003200000 | 171.52 |
1498089600000 | 171.55 |
1498176000000 | 171.87 |
1498435200000 | 171.98 |
1498521600000 | 170.61 |
1498608000000 | 172.22 |
1498694400000 | 170.73 |
1498780800000 | 171.04 |
1499040000000 | 171.48 |
1499126400000 | 171.48 |
1499212800000 | 171.6 |
1499299200000 | 169.83 |
1499385600000 | 170.97 |
1499644800000 | 171.11 |
1499731200000 | 171.05 |
1499817600000 | 172.28 |
1499904000000 | 172.69 |
1499990400000 | 173.47 |
1500249600000 | 173.48 |
1500336000000 | 173.41 |
1500422400000 | 174.35 |
1500508800000 | 174.31 |
1500595200000 | 174.19 |
1500854400000 | 174.14 |
1500940800000 | 174.82 |
1501027200000 | 174.74 |
1501113600000 | 174.49 |
1501200000000 | 174.29 |
1501459200000 | 174.2 |
1501545600000 | 174.64 |
1501632000000 | 174.61 |
1501718400000 | 174.16 |
1501804800000 | 174.57 |
1502064000000 | 174.88 |
1502150400000 | 174.47 |
1502236800000 | 174.31 |
1502323200000 | 171.62 |
1502409600000 | 171.9 |
1502668800000 | 173.68 |
1502755200000 | 173.5 |
1502841600000 | 173.73 |
1502928000000 | 170.99 |
1503014400000 | 170.64 |
1503273600000 | 170.8 |
1503360000000 | 172.52 |
1503446400000 | 171.94 |
1503532800000 | 171.63 |
1503619200000 | 172.04 |
1503878400000 | 172.12 |
1503964800000 | 172.15 |
1504051200000 | 173.07 |
1504137600000 | 174.16 |
1504224000000 | 174.65 |
1504483200000 | 174.65 |
1504569600000 | 173.32 |
1504656000000 | 173.92 |
1504742400000 | 173.81 |
1504828800000 | 173.6 |
1505088000000 | 175.5 |
1505174400000 | 176.23 |
1505260800000 | 176.42 |
1505347200000 | 176.13 |
1505433600000 | 176.42 |
1505692800000 | 176.66 |
1505779200000 | 176.79 |
1505865600000 | 176.97 |
1505952000000 | 176.4 |
1506038400000 | 176.62 |
1506297600000 | 176.21 |
1506384000000 | 176.24 |
1506470400000 | 177.02 |
1506556800000 | 177.26 |
1506643200000 | 177.94 |
1506902400000 | 178.69 |
1506988800000 | 179.1 |
1507075200000 | 179.28 |
1507161600000 | 180.23 |
1507248000000 | 179.98 |
1507507200000 | 179.52 |
1507593600000 | 179.84 |
1507680000000 | 180.06 |
1507766400000 | 179.67 |
1507852800000 | 179.91 |
1508112000000 | 180.23 |
1508198400000 | 180.31 |
1508284800000 | 180.47 |
1508371200000 | 180.54 |
1508457600000 | 181.39 |
1508716800000 | 180.57 |
1508803200000 | 180.93 |
1508889600000 | 180.05 |
1508976000000 | 180.37 |
1509062400000 | 181.85 |
1509321600000 | 181.22 |
1509408000000 | 181.52 |
1509494400000 | 181.76 |
1509580800000 | 181.69 |
1509667200000 | 182.29 |
1509926400000 | 182.61 |
1510012800000 | 182.45 |
1510099200000 | 182.73 |
1510185600000 | 182.11 |
1510272000000 | 182.04 |
1510531200000 | 182.15 |
1510617600000 | 181.64 |
1510704000000 | 180.69 |
1510790400000 | 182.14 |
1510876800000 | 181.88 |
1511136000000 | 182.13 |
1511222400000 | 183.34 |
1511308800000 | 183.25 |
1511395200000 | 183.25 |
1511481600000 | 183.62 |
1511740800000 | 183.4 |
1511827200000 | 185.23 |
1511913600000 | 185.14 |
1512000000000 | 186.66 |
1512086400000 | 186.35 |
1512345600000 | 186.09 |
1512432000000 | 185.24 |
1512518400000 | 184.99 |
1512604800000 | 185.6 |
1512691200000 | 186.72 |
1512950400000 | 187.4 |
1513036800000 | 187.59 |
1513123200000 | 187.41 |
1513209600000 | 186.6 |
1513296000000 | 188.29 |
1513555200000 | 189.46 |
1513641600000 | 188.88 |
1513728000000 | 188.85 |
1513814400000 | 189.26 |
1513900800000 | 189.2 |
1514246400000 | 189.05 |
1514332800000 | 189.18 |
1514419200000 | 189.52 |
1514505600000 | 188.51 |
1514851200000 | 190.21 |
1514937600000 | 191.41 |
1515024000000 | 192.21 |
1515110400000 | 193.5 |
1515369600000 | 193.84 |
1515456000000 | 194.06 |
1515542400000 | 193.74 |
1515628800000 | 195.27 |
1515715200000 | 196.49 |
1515974400000 | 196.49 |
1516060800000 | 195.75 |
1516147200000 | 197.5 |
1516233600000 | 197.22 |
1516320000000 | 198.2 |
1516579200000 | 199.85 |
1516665600000 | 200.36 |
1516752000000 | 200.1 |
1516838400000 | 200.02 |
1516924800000 | 202.39 |
1517184000000 | 200.98 |
1517270400000 | 198.71 |
1517356800000 | 198.75 |
1517443200000 | 198.68 |
1517529600000 | 194.54 |
1517788800000 | 186.97 |
1517875200000 | 190.21 |
1517961600000 | 189.26 |
1518048000000 | 182.12 |
1518134400000 | 184.73 |
1518393600000 | 187.3 |
1518480000000 | 187.8 |
1518566400000 | 190.54 |
1518652800000 | 192.64 |
1518739200000 | 192.63 |
1518998400000 | 192.63 |
1519084800000 | 191.68 |
1519171200000 | 190.62 |
1519257600000 | 190.77 |
1519344000000 | 193.82 |
1519603200000 | 195.99 |
1519689600000 | 193.5 |
1519776000000 | 191.42 |
1519862400000 | 189.16 |
1519948800000 | 190.17 |
1520208000000 | 192.25 |
1520294400000 | 192.99 |
1520380800000 | 193.01 |
1520467200000 | 193.74 |
1520553600000 | 197.02 |
1520812800000 | 196.98 |
1520899200000 | 195.71 |
1520985600000 | 194.64 |
1521072000000 | 194.38 |
1521158400000 | 194.92 |
1521417600000 | 192.18 |
1521504000000 | 192.51 |
1521590400000 | 192.22 |
1521676800000 | 187.37 |
1521763200000 | 183.31 |
1522022400000 | 188.29 |
1522108800000 | 184.9 |
1522195200000 | 184.28 |
1522281600000 | 186.85 |
1522627200000 | 182.65 |
1522713600000 | 184.83 |
1522800000000 | 187.01 |
1522886400000 | 188.27 |
1522972800000 | 184.12 |
1523232000000 | 184.72 |
1523318400000 | 188.02 |
1523404800000 | 187.05 |
1523491200000 | 188.61 |
1523577600000 | 187.99 |
1523836800000 | 189.54 |
1523923200000 | 191.56 |
1524009600000 | 191.88 |
1524096000000 | 190.85 |
1524182400000 | 189.2 |
1524441600000 | 189.24 |
1524528000000 | 186.88 |
1524614400000 | 187.13 |
1524700800000 | 189.19 |
1524787200000 | 189.4 |
1525046400000 | 187.92 |
1525132800000 | 188.52 |
1525219200000 | 187.26 |
1525305600000 | 186.83 |
1525392000000 | 189.24 |
1525651200000 | 189.97 |
1525737600000 | 190.04 |
1525824000000 | 191.86 |
1525910400000 | 193.6 |
1525996800000 | 193.97 |
1526256000000 | 194.14 |
1526342400000 | 192.87 |
1526428800000 | 193.71 |
1526515200000 | 193.67 |
1526601600000 | 193.17 |
1526860800000 | 194.54 |
1526947200000 | 193.91 |
1527033600000 | 194.39 |
1527120000000 | 194.01 |
1527206400000 | 193.54 |
1527465600000 | 193.54 |
1527552000000 | 191.47 |
1527638400000 | 193.84 |
1527724800000 | 192.49 |
1527811200000 | 194.64 |
1528070400000 | 195.64 |
1528156800000 | 195.9 |
1528243200000 | 197.68 |
1528329600000 | 197.43 |
1528416000000 | 198.09 |
1528675200000 | 198.34 |
1528761600000 | 198.76 |
1528848000000 | 197.85 |
1528934400000 | 198.4 |
1529020800000 | 198.16 |
1529280000000 | 197.8 |
1529366400000 | 196.92 |
1529452800000 | 197.31 |
1529539200000 | 196.02 |
1529625600000 | 196.32 |
1529884800000 | 193.43 |
1529971200000 | 193.94 |
1530057600000 | 192.12 |
1530144000000 | 193.28 |
1530230400000 | 193.43 |
1530489600000 | 193.98 |
1530576000000 | 193.05 |
1530662400000 | 193.05 |
1530748800000 | 194.7 |
1530835200000 | 196.39 |
1531094400000 | 198.24 |
1531180800000 | 198.8 |
1531267200000 | 197.35 |
1531353600000 | 199.18 |
1531440000000 | 199.48 |
1531699200000 | 199.16 |
1531785600000 | 200.03 |
1531872000000 | 200.4 |
1531958400000 | 199.81 |
1532044800000 | 199.51 |
1532304000000 | 199.82 |
1532390400000 | 200.4 |
1532476800000 | 202.35 |
1532563200000 | 201.65 |
1532649600000 | 200.05 |
1532908800000 | 198.83 |
1532995200000 | 199.9 |
1533081600000 | 199.78 |
1533168000000 | 201.05 |
1533254400000 | 201.92 |
1533513600000 | 202.63 |
1533600000000 | 203.22 |
1533686400000 | 203.22 |
1533772800000 | 202.94 |
1533859200000 | 201.59 |
1534118400000 | 200.78 |
1534204800000 | 202.16 |
1534291200000 | 200.54 |
1534377600000 | 202.05 |
1534464000000 | 202.72 |
1534723200000 | 203.15 |
1534809600000 | 203.7 |
1534896000000 | 203.77 |
1534982400000 | 203.4 |
1535068800000 | 204.69 |
1535328000000 | 206.25 |
1535414400000 | 206.39 |
1535500800000 | 207.62 |
1535587200000 | 206.69 |
1535673600000 | 206.93 |
1535932800000 | 206.93 |
1536019200000 | 206.56 |
1536105600000 | 205.7 |
1536192000000 | 204.79 |
1536278400000 | 204.3 |
1536537600000 | 204.74 |
1536624000000 | 205.57 |
1536710400000 | 205.53 |
1536796800000 | 206.67 |
1536883200000 | 206.74 |
1537142400000 | 205.4 |
1537228800000 | 206.38 |
1537315200000 | 206.62 |
1537401600000 | 208.32 |
1537488000000 | 208.18 |
1537747200000 | 207.49 |
1537833600000 | 207.14 |
1537920000000 | 206.4 |
1538006400000 | 206.78 |
1538092800000 | 206.79 |
1538352000000 | 207.39 |
1538438400000 | 207.21 |
1538524800000 | 207.54 |
1538611200000 | 205.63 |
1538697600000 | 204.36 |
1538956800000 | 204.11 |
1539043200000 | 203.73 |
1539129600000 | 197.14 |
1539216000000 | 193.23 |
1539302400000 | 195.94 |
1539561600000 | 194.71 |
1539648000000 | 198.98 |
1539734400000 | 198.72 |
1539820800000 | 195.88 |
1539907200000 | 195.63 |
1540166400000 | 194.79 |
1540252800000 | 193.65 |
1540339200000 | 187.54 |
1540425600000 | 190.93 |
1540512000000 | 188.03 |
1540771200000 | 187.22 |
1540857600000 | 190.27 |
1540944000000 | 192.36 |
1541030400000 | 194.43 |
1541116800000 | 193.15 |
1541376000000 | 194.08 |
1541462400000 | 195.22 |
1541548800000 | 199.18 |
1541635200000 | 198.61 |
1541721600000 | 196.71 |
1541980800000 | 192.88 |
1542067200000 | 192.68 |
1542153600000 | 191.25 |
1542240000000 | 193.47 |
1542326400000 | 194.02 |
1542585600000 | 190.7 |
1542672000000 | 187.1 |
1542758400000 | 188.05 |
1542844800000 | 188.05 |
1542931200000 | 186.87 |
1543190400000 | 189.81 |
1543276800000 | 190.27 |
1543363200000 | 194.52 |
1543449600000 | 193.93 |
1543536000000 | 195.63 |
1543795200000 | 197.63 |
1543881600000 | 191.31 |
1543968000000 | 191.31 |
1544054400000 | 191.02 |
1544140800000 | 186.33 |
1544400000000 | 186.55 |
1544486400000 | 186.42 |
1544572800000 | 187.44 |
1544659200000 | 187.26 |
1544745600000 | 184.06 |
1545004800000 | 180.23 |
1545091200000 | 180.17 |
1545177600000 | 177.51 |
1545264000000 | 174.6 |
1545350400000 | 171.1 |
1545609600000 | 166.54 |
1545782400000 | 174.82 |
1545868800000 | 176.36 |
1545955200000 | 176.06 |
1546214400000 | 177.55 |
1546387200000 | 177.62 |
1546473600000 | 173.25 |
1546560000000 | 179.22 |
1546819200000 | 180.61 |
1546905600000 | 182.38 |
1546992000000 | 183.32 |
1547078400000 | 184.12 |
1547164800000 | 184.16 |
1547424000000 | 183.27 |
1547510400000 | 185.05 |
1547596800000 | 185.6 |
1547683200000 | 186.96 |
1547769600000 | 189.49 |
1548028800000 | 189.49 |
1548115200000 | 187.03 |
1548201600000 | 187.24 |
1548288000000 | 187.66 |
1548374400000 | 189.33 |
1548633600000 | 187.88 |
1548720000000 | 187.56 |
1548806400000 | 190.23 |
1548892800000 | 191.83 |
1548979200000 | 192.43 |
1549238400000 | 193.75 |
1549324800000 | 194.58 |
1549411200000 | 194.28 |
1549497600000 | 192.56 |
1549584000000 | 192.74 |
1549843200000 | 192.96 |
1549929600000 | 195.22 |
1550016000000 | 195.9 |
1550102400000 | 195.47 |
1550188800000 | 197.76 |
1550448000000 | 197.76 |
1550534400000 | 197.98 |
1550620800000 | 198.21 |
1550707200000 | 197.55 |
1550793600000 | 198.93 |
1551052800000 | 199.23 |
1551139200000 | 199.02 |
1551225600000 | 198.95 |
1551312000000 | 198.31 |
1551398400000 | 199.63 |
1551657600000 | 198.61 |
1551744000000 | 198.31 |
1551830400000 | 196.84 |
1551916800000 | 195.31 |
1552003200000 | 194.87 |
1552262400000 | 197.86 |
1552348800000 | 198.58 |
1552435200000 | 199.93 |
1552521600000 | 199.85 |
1552608000000 | 200.72 |
1552867200000 | 201.42 |
1552953600000 | 201.36 |
1553040000000 | 200.48 |
1553126400000 | 202.86 |
1553212800000 | 198.86 |
1553472000000 | 198.62 |
1553558400000 | 200.14 |
1553644800000 | 199.28 |
1553731200000 | 200.16 |
1553817600000 | 201.55 |
1554076800000 | 203.89 |
1554163200000 | 204.01 |
1554249600000 | 204.7 |
1554336000000 | 205 |
1554422400000 | 205.98 |
1554681600000 | 206.28 |
1554768000000 | 204.94 |
1554854400000 | 205.92 |
1554940800000 | 205.83 |
1555027200000 | 207.25 |
1555286400000 | 207.07 |
1555372800000 | 206.98 |
1555459200000 | 206.36 |
1555545600000 | 206.71 |
1555891200000 | 206.79 |
1555977600000 | 208.51 |
1556064000000 | 208.26 |
1556150400000 | 208.18 |
1556236800000 | 208.98 |
1556496000000 | 209.26 |
1556582400000 | 209.59 |
1556668800000 | 207.89 |
1556755200000 | 207.65 |
1556841600000 | 209.61 |
1557100800000 | 208.81 |
1557187200000 | 205.28 |
1557273600000 | 205.01 |
1557360000000 | 204.42 |
1557446400000 | 205.14 |
1557705600000 | 199.92 |
1557792000000 | 201.85 |
1557878400000 | 202.98 |
1557964800000 | 204.75 |
1558051200000 | 203.49 |
1558310400000 | 202.07 |
1558396800000 | 203.97 |
1558483200000 | 203.27 |
1558569600000 | 200.69 |
1558656000000 | 201.06 |
1558915200000 | 201.06 |
1559001600000 | 199.42 |
1559088000000 | 198.2 |
1559174400000 | 198.66 |
1559260800000 | 196.12 |
1559520000000 | 195.76 |
1559606400000 | 200.15 |
1559692800000 | 201.83 |
1559779200000 | 203.03 |
1559865600000 | 205.1 |
1560124800000 | 206.11 |
1560211200000 | 206.09 |
1560297600000 | 205.67 |
1560384000000 | 206.55 |
1560470400000 | 206.15 |
1560729600000 | 206.29 |
1560816000000 | 208.23 |
1560902400000 | 208.98 |
1560988800000 | 210.91 |
1561075200000 | 210.51 |
1561334400000 | 209.93 |
1561420800000 | 207.84 |
1561507200000 | 207.7 |
1561593600000 | 208.72 |
1561680000000 | 210.14 |
1561939200000 | 211.87 |
1562025600000 | 212.32 |
1562112000000 | 214 |
1562198400000 | 214 |
1562284800000 | 213.64 |
1562544000000 | 212.51 |
1562630400000 | 212.72 |
1562716800000 | 213.66 |
1562803200000 | 214.19 |
1562889600000 | 215.4 |
1563148800000 | 215.49 |
1563235200000 | 214.79 |
1563321600000 | 213.54 |
1563408000000 | 214.48 |
1563494400000 | 213.09 |
1563753600000 | 213.81 |
1563840000000 | 215.37 |
1563926400000 | 216.63 |
1564012800000 | 215.36 |
1564099200000 | 217 |
1564358400000 | 216.63 |
1564444800000 | 216.31 |
1564531200000 | 214.04 |
1564617600000 | 211.99 |
1564704000000 | 210.2 |
1564963200000 | 203.7 |
1565049600000 | 206.4 |
1565136000000 | 206.65 |
1565222400000 | 210.66 |
1565308800000 | 209.21 |
1565568000000 | 206.5 |
1565654400000 | 209.62 |
1565740800000 | 203.37 |
1565827200000 | 203.72 |
1565913600000 | 206.88 |
1566172800000 | 209.36 |
1566259200000 | 207.83 |
1566345600000 | 209.61 |
1566432000000 | 209.45 |
1566518400000 | 203.93 |
1566777600000 | 206.2 |
1566864000000 | 205.59 |
1566950400000 | 206.91 |
1567036800000 | 209.67 |
1567123200000 | 209.8 |
1567382400000 | 209.8 |
1567468800000 | 208.11 |
1567555200000 | 210.49 |
1567641600000 | 213.43 |
1567728000000 | 213.64 |
1567987200000 | 213.57 |
1568073600000 | 213.45 |
1568160000000 | 214.97 |
1568246400000 | 215.55 |
1568332800000 | 215.26 |
1568592000000 | 214.76 |
1568678400000 | 215.32 |
1568764800000 | 215.33 |
1568851200000 | 215.37 |
1568937600000 | 214.4 |
1569196800000 | 214.43 |
1569283200000 | 212.51 |
1569369600000 | 213.72 |
1569456000000 | 213.3 |
1569542400000 | 212.02 |
1569801600000 | 213.2 |
1569888000000 | 210.4 |
1569974400000 | 206.56 |
1570060800000 | 208.31 |
1570147200000 | 211.27 |
1570406400000 | 210.32 |
1570492800000 | 206.85 |
1570579200000 | 208.91 |
1570665600000 | 210.28 |
1570752000000 | 212.81 |
1571011200000 | 212.49 |
1571097600000 | 214.63 |
1571184000000 | 213.82 |
1571270400000 | 214.45 |
1571356800000 | 214.03 |
1571616000000 | 215.47 |
1571702400000 | 214.52 |
1571788800000 | 215.04 |
1571875200000 | 215.56 |
1571961600000 | 216.71 |
1572220800000 | 218.02 |
1572307200000 | 217.87 |
1572393600000 | 218.39 |
1572480000000 | 217.7 |
1572566400000 | 219.88 |
1572825600000 | 220.69 |
1572912000000 | 220.34 |
1572998400000 | 220.45 |
1573084800000 | 221.25 |
1573171200000 | 221.86 |
1573430400000 | 221.49 |
1573516800000 | 221.83 |
1573603200000 | 222.15 |
1573689600000 | 222.31 |
1573776000000 | 224.03 |
1574035200000 | 224.12 |
1574121600000 | 224.17 |
1574208000000 | 223.29 |
1574294400000 | 222.87 |
1574380800000 | 223.28 |
1574640000000 | 225.15 |
1574726400000 | 225.65 |
1574812800000 | 226.59 |
1574899200000 | 226.59 |
1574985600000 | 225.59 |
1575244800000 | 223.71 |
1575331200000 | 222.17 |
1575417600000 | 223.58 |
1575504000000 | 224 |
1575590400000 | 226.06 |
1575849600000 | 225.32 |
1575936000000 | 225.15 |
1576022400000 | 225.67 |
1576108800000 | 227.71 |
1576195200000 | 227.71 |
1576454400000 | 229.48 |
1576540800000 | 229.4 |
1576627200000 | 229.44 |
1576713600000 | 230.44 |
1576800000000 | 231.71 |
1577059200000 | 231.89 |
1577145600000 | 231.92 |
1577318400000 | 233.19 |
1577404800000 | 233.21 |
1577664000000 | 231.82 |
1577750400000 | 232.52 |
1577923200000 | 234.52 |
1578009600000 | 232.78 |
1578268800000 | 233.52 |
1578355200000 | 232.87 |
1578441600000 | 234.1 |
1578528000000 | 235.63 |
1578614400000 | 235 |
1578873600000 | 236.79 |
1578960000000 | 236.54 |
1579046400000 | 236.86 |
1579132800000 | 238.92 |
1579219200000 | 239.75 |
1579478400000 | 239.75 |
1579564800000 | 239.14 |
1579651200000 | 239.38 |
1579737600000 | 239.54 |
1579824000000 | 237.23 |
1580083200000 | 233.43 |
1580169600000 | 235.92 |
1580256000000 | 235.62 |
1580342400000 | 236.36 |
1580428800000 | 232.15 |
1580688000000 | 234.11 |
1580774400000 | 238.14 |
1580860800000 | 240.42 |
1580947200000 | 241.11 |
1581033600000 | 239.76 |
1581292800000 | 241.6 |
1581379200000 | 242.09 |
1581465600000 | 243.8 |
1581552000000 | 243.51 |
1581638400000 | 243.96 |
1581897600000 | 243.96 |
1581984000000 | 243.32 |
1582070400000 | 244.71 |
1582156800000 | 243.77 |
1582243200000 | 240.9 |
1582502400000 | 232.7 |
1582588800000 | 225.52 |
1582675200000 | 224.55 |
1582761600000 | 214.61 |
1582848000000 | 213 |
1583107200000 | 222.75 |
1583193600000 | 216.53 |
1583280000000 | 225.42 |
1583366400000 | 217.95 |
1583452800000 | 213.98 |
1583712000000 | 197.24 |
1583798400000 | 207.11 |
1583884800000 | 197.13 |
1583971200000 | 178.38 |
1584057600000 | 194.91 |
1584316800000 | 170.97 |
1584403200000 | 180.81 |
1584489600000 | 171.01 |
1584576000000 | 172.85 |
1584662400000 | 165.69 |
1584921600000 | 161.1 |
1585008000000 | 176.44 |
1585094400000 | 178.32 |
1585180800000 | 189.36 |
1585267200000 | 182.88 |
1585526400000 | 188.99 |
1585612800000 | 185.99 |
1585699200000 | 177.55 |
1585785600000 | 181.47 |
1585872000000 | 178.56 |
1586131200000 | 191.4 |
1586217600000 | 191.38 |
1586304000000 | 197.99 |
1586390400000 | 200.93 |
1586736000000 | 199.04 |
1586822400000 | 205.19 |
1586908800000 | 200.53 |
1586995200000 | 201.8 |
1587081600000 | 207.24 |
1587340800000 | 203.71 |
1587427200000 | 197.23 |
1587513600000 | 202 |
1587600000000 | 201.9 |
1587686400000 | 204.97 |
1587945600000 | 208.52 |
1588032000000 | 207.31 |
1588118400000 | 213.27 |
1588204800000 | 211.18 |
1588291200000 | 205.01 |
1588550400000 | 206.17 |
1588636800000 | 208.33 |
1588723200000 | 207.28 |
1588809600000 | 210.01 |
1588896000000 | 213.7 |
1589155200000 | 213.85 |
1589241600000 | 209.23 |
1589328000000 | 205.37 |
1589414400000 | 207.93 |
1589500800000 | 208.83 |
1589760000000 | 215.39 |
1589846400000 | 213.3 |
1589932800000 | 217.08 |
1590019200000 | 215.39 |
1590105600000 | 216.04 |
1590364800000 | 216.04 |
1590451200000 | 218.67 |
1590537600000 | 221.83 |
1590624000000 | 221.12 |
1590710400000 | 222.35 |
1590969600000 | 223.41 |
1591056000000 | 225.31 |
1591142400000 | 228.3 |
1591228800000 | 227.4 |
1591315200000 | 233.27 |
1591574400000 | 236.17 |
1591660800000 | 234.42 |
1591747200000 | 233.38 |
1591833600000 | 219.56 |
1591920000000 | 222.52 |
1592179200000 | 224.61 |
1592265600000 | 228.91 |
1592352000000 | 228.12 |
1592438400000 | 228.36 |
1592524800000 | 227.31 |
1592784000000 | 228.74 |
1592870400000 | 229.68 |
1592956800000 | 223.52 |
1593043200000 | 226.32 |
1593129600000 | 221.13 |
1593388800000 | 224.24 |
1593475200000 | 227.99 |
1593561600000 | 228.73 |
1593648000000 | 229.83 |
1593734400000 | 229.83 |
1593993600000 | 233.17 |
1594080000000 | 230.79 |
1594166400000 | 232.63 |
1594252800000 | 231.16 |
1594339200000 | 233.28 |
1594598400000 | 230.74 |
1594684800000 | 234.09 |
1594771200000 | 236.76 |
1594857600000 | 235.64 |
1594944000000 | 236.77 |
1595203200000 | 238.62 |
1595289600000 | 239.03 |
1595376000000 | 240.62 |
1595462400000 | 237.7 |
1595548800000 | 235.83 |
1595808000000 | 238.15 |
1595894400000 | 236.36 |
1595980800000 | 239.78 |
1596067200000 | 238.94 |
1596153600000 | 240.57 |
1596412800000 | 242.98 |
1596499200000 | 243.75 |
1596585600000 | 245.17 |
1596672000000 | 246.66 |
1596758400000 | 246.61 |
1597017600000 | 247.02 |
1597104000000 | 245.08 |
1597190400000 | 248.65 |
1597276800000 | 248.45 |
1597363200000 | 248.38 |
1597622400000 | 249.58 |
1597708800000 | 249.6 |
1597795200000 | 248.53 |
1597881600000 | 249.5 |
1597968000000 | 250.48 |
1598227200000 | 252.75 |
1598313600000 | 253.63 |
1598400000000 | 256.19 |
1598486400000 | 256.89 |
1598572800000 | 258.71 |
1598832000000 | 258.42 |
1598918400000 | 260.49 |
1599004800000 | 263.93 |
1599091200000 | 254.17 |
1599177600000 | 252.11 |
1599436800000 | 252.11 |
1599523200000 | 244.4 |
1599609600000 | 249.55 |
1599696000000 | 245.41 |
1599782400000 | 245.47 |
1600041600000 | 249.45 |
1600128000000 | 250.85 |
1600214400000 | 249.73 |
1600300800000 | 247.68 |
1600387200000 | 245.2 |
1600646400000 | 242.76 |
1600732800000 | 244.81 |
1600819200000 | 238.97 |
1600905600000 | 239.54 |
1600992000000 | 243.66 |
1601251200000 | 247.65 |
1601337600000 | 246.69 |
1601424000000 | 248.79 |
1601510400000 | 250.31 |
1601596800000 | 247.91 |
1601856000000 | 252.59 |
1601942400000 | 249.42 |
1602028800000 | 253.68 |
1602115200000 | 255.69 |
1602201600000 | 257.86 |
1602460800000 | 261.71 |
1602547200000 | 260.41 |
1602633600000 | 258.93 |
1602720000000 | 258.64 |
1602806400000 | 258.72 |
1603065600000 | 254.64 |
1603152000000 | 255.77 |
1603238400000 | 255.27 |
1603324800000 | 256.51 |
1603411200000 | 257.33 |
1603670400000 | 252.28 |
1603756800000 | 251.42 |
1603843200000 | 242.74 |
1603929600000 | 245.51 |
1604016000000 | 242.24 |
1604275200000 | 245.21 |
1604361600000 | 249.89 |
1604448000000 | 255.36 |
1604534400000 | 260.83 |
1604620800000 | 260.91 |
1604880000000 | 263.25 |
1604966400000 | 262.48 |
1605052800000 | 264.78 |
1605139200000 | 262.25 |
1605225600000 | 265.68 |
1605484800000 | 268.7 |
1605571200000 | 267.91 |
1605657600000 | 265.25 |
1605744000000 | 266.78 |
1605830400000 | 265.27 |
1606089600000 | 267.13 |
1606176000000 | 271.32 |
1606262400000 | 271.07 |
1606348800000 | 271.07 |
1606435200000 | 272.11 |
1606694400000 | 271.28 |
1606780800000 | 274.08 |
1606867200000 | 274.33 |
1606953600000 | 274.47 |
1607040000000 | 277.29 |
1607299200000 | 277.12 |
1607385600000 | 278.16 |
1607472000000 | 275.44 |
1607558400000 | 275.65 |
1607644800000 | 275.13 |
1607904000000 | 274.23 |
1607990400000 | 278.05 |
1608076800000 | 278.48 |
1608163200000 | 280.68 |
1608249600000 | 280.13 |
1608508800000 | 279.3 |
1608595200000 | 279.28 |
1608681600000 | 279.2 |
1608768000000 | 280.15 |
1609113600000 | 281.87 |
1609200000000 | 281.07 |
1609286400000 | 281.55 |
1609372800000 | 282.91 |
1609718400000 | 278.94 |
1609804800000 | 281.04 |
1609891200000 | 282.58 |
1609977600000 | 287.41 |
1610064000000 | 289.14 |
1610323200000 | 287.48 |
1610409600000 | 288.05 |
1610496000000 | 288.4 |
1610582400000 | 287.29 |
1610668800000 | 285.21 |
1610928000000 | 285.21 |
1611014400000 | 287.52 |
1611100800000 | 291.37 |
1611187200000 | 291.62 |
1611273600000 | 290.83 |
1611532800000 | 291.68 |
1611619200000 | 290.81 |
1611705600000 | 283.2 |
1611792000000 | 286.14 |
1611878400000 | 280.76 |
1612137600000 | 285.65 |
1612224000000 | 289.96 |
1612310400000 | 289.79 |
1612396800000 | 292.98 |
1612483200000 | 294.31 |
1612742400000 | 296.83 |
1612828800000 | 296.57 |
1612915200000 | 296.47 |
1613001600000 | 297.3 |
1613088000000 | 298.79 |
1613347200000 | 298.79 |
1613433600000 | 298.44 |
1613520000000 | 297.88 |
1613606400000 | 296.36 |
1613692800000 | 296.31 |
1613952000000 | 293.3 |
1614038400000 | 293.33 |
1614124800000 | 296.31 |
1614211200000 | 288.6 |
1614297600000 | 287.86 |
1614556800000 | 294.91 |
1614643200000 | 292.06 |
1614729600000 | 287.49 |
1614816000000 | 282.97 |
1614902400000 | 288.17 |
1615161600000 | 285.97 |
1615248000000 | 290.81 |
1615334400000 | 292.25 |
1615420800000 | 296.04 |
1615507200000 | 296.24 |
1615766400000 | 298.53 |
1615852800000 | 297.85 |
1615939200000 | 298.65 |
1616025600000 | 293.48 |
1616112000000 | 293.54 |
1616371200000 | 295.89 |
1616457600000 | 293.24 |
1616544000000 | 290.96 |
1616630400000 | 292.45 |
1616716800000 | 297.52 |
1616976000000 | 296.54 |
1617062400000 | 295.88 |
1617148800000 | 297.47 |
1617235200000 | 301.35 |
1617580800000 | 305.29 |
1617667200000 | 305.24 |
1617753600000 | 305.51 |
1617840000000 | 307.19 |
1617926400000 | 309.5299 |
1618185600000 | 309.55 |
1618272000000 | 311.0299 |
1618358400000 | 309.48 |
1618444800000 | 313.18 |
1618531200000 | 314.05 |
1618790400000 | 312.0299 |
1618876800000 | 309.65 |
1618963200000 | 312.91 |
1619049600000 | 310.17 |
1619136000000 | 313.8399 |
1619395200000 | 314.85 |
1619481600000 | 314.75 |
1619568000000 | 314.47 |
1619654400000 | 315.91 |
1619740800000 | 313.41 |
1620000000000 | 313.82 |
1620086400000 | 311.23 |
1620172800000 | 311.24 |
1620259200000 | 313.19 |
1620345600000 | 315.63 |
1620604800000 | 311.67 |
1620691200000 | 309.33 |
1620777600000 | 302.3399 |
1620864000000 | 305.64 |
1620950400000 | 310.61 |
1621209600000 | 309.73 |
1621296000000 | 307.3 |
1621382400000 | 306.43 |
1621468800000 | 310.01 |
1621555200000 | 309.69 |
1621814400000 | 312.8399 |
1621900800000 | 312.31 |
1621987200000 | 313.12 |
1622073600000 | 313.38 |
1622160000000 | 313.75 |
1622419200000 | 313.75 |
1622505600000 | 313.58 |
1622592000000 | 314 |
1622678400000 | 312.56 |
1622764800000 | 315.5 |
1623024000000 | 315.63 |
1623110400000 | 315.94 |
1623196800000 | 315.24 |
1623283200000 | 317.01 |
1623369600000 | 317.86 |
1623628800000 | 318.57 |
1623715200000 | 317.68 |
1623801600000 | 316.13 |
1623888000000 | 316.46 |
1623974400000 | 312.64 |
1624233600000 | 316.79 |
1624320000000 | 318.75 |
1624406400000 | 318.63 |
1624492800000 | 320.56 |
1624579200000 | 321.58 |
1624838400000 | 322.55 |
1624924800000 | 322.98 |
1625011200000 | 323.01 |
1625097600000 | 324.5 |
1625184000000 | 326.92 |
1625443200000 | 326.92 |
1625529600000 | 326.54 |
1625616000000 | 327.4 |
1625702400000 | 324.51 |
1625788800000 | 328.2799 |
1626048000000 | 329.24 |
1626134400000 | 327.96 |
1626220800000 | 327.7799 |
1626307200000 | 326.57 |
1626393600000 | 324.27 |
1626652800000 | 319.64 |
1626739200000 | 324.77 |
1626825600000 | 327.56 |
1626912000000 | 328.38 |
1626998400000 | 331.88 |
1627257600000 | 332.38 |
1627344000000 | 330.39 |
1627430400000 | 330.49 |
1627516800000 | 331.81 |
1627603200000 | 329.97 |
1627862400000 | 329.47 |
1627948800000 | 332.04 |
1628035200000 | 330.91 |
1628121600000 | 332.93 |
1628208000000 | 333.06 |
1628467200000 | 332.77 |
1628553600000 | 332.74 |
1628640000000 | 333.27 |
1628726400000 | 334.35 |
1628812800000 | 334.87 |
1629072000000 | 335.42 |
1629158400000 | 332.96 |
1629244800000 | 329.48 |
1629331200000 | 329.67 |
1629417600000 | 332.51 |
1629676800000 | 335.65 |
1629763200000 | 336.4 |
1629849600000 | 337.2 |
1629936000000 | 335.1 |
1630022400000 | 338.2 |
1630281600000 | 339.86 |
1630368000000 | 339.26 |
1630454400000 | 339.51 |
1630540800000 | 340.55 |
1630627200000 | 340.66 |
1630886400000 | 340.66 |
1630972800000 | 339.31 |
1631059200000 | 338.58 |
1631145600000 | 337.0899 |
1631232000000 | 334.46 |
1631491200000 | 334.97 |
1631577600000 | 333.11 |
1631664000000 | 335.93 |
1631750400000 | 335.75 |
1631836800000 | 332.9 |
1632096000000 | 327.0899 |
1632182400000 | 327.15 |
1632268800000 | 330.31 |
1632355200000 | 334.38 |
1632441600000 | 334.56 |
1632700800000 | 333.45 |
1632787200000 | 326.46 |
1632873600000 | 326.72 |
1632960000000 | 323.05 |
1633046400000 | 326.81 |
1633305600000 | 322.27 |
1633392000000 | 325.6 |
1633478400000 | 326.71 |
1633564800000 | 329.77 |
1633651200000 | 328.83 |
1633910400000 | 326.67 |
1633996800000 | 326.36 |
1634083200000 | 327.61 |
1634169600000 | 333.51 |
1634256000000 | 335.56 |
1634515200000 | 336.86 |
1634601600000 | 339.45 |
1634688000000 | 340.95 |
1634774400000 | 342.05 |
1634860800000 | 341.8 |
1635120000000 | 343.66 |
1635206400000 | 343.98 |
1635292800000 | 341.48 |
1635379200000 | 345.23 |
1635465600000 | 346.26 |
1635724800000 | 347.74 |
1635811200000 | 348.93 |
1635897600000 | 351.15 |
1635984000000 | 352.43 |
1636070400000 | 353.32 |
1636329600000 | 354.0299 |
1636416000000 | 352.45 |
1636502400000 | 349.3 |
1636588800000 | 349.7799 |
1636675200000 | 352.45 |
1636934400000 | 352.24 |
1637020800000 | 354.18 |
1637107200000 | 352.85 |
1637193600000 | 353.48 |
1637280000000 | 352.95 |
1637539200000 | 351.39 |
1637625600000 | 351.57 |
1637712000000 | 352.77 |
1637798400000 | 352.77 |
1637884800000 | 344.97 |
1638144000000 | 349.29 |
1638230400000 | 342.48 |
1638316800000 | 337.73 |
1638403200000 | 342.91 |
1638489600000 | 339.2 |
1638748800000 | 342.94 |
1638835200000 | 350.45 |
1638921600000 | 351.95 |
1639008000000 | 348.8399 |
1639094400000 | 352.12 |
1639353600000 | 348.77 |
1639440000000 | 345.86 |
1639526400000 | 351.57 |
1639612800000 | 348 |
1639699200000 | 345.01 |
1639958400000 | 340.75 |
1640044800000 | 347.45 |
1640131200000 | 350.97 |
1640217600000 | 353.33 |
1640304000000 | 353.33 |
1640563200000 | 358.26 |
1640649600000 | 357.54 |
1640736000000 | 358.05 |
1640822400000 | 357.15 |
1640908800000 | 356.1 |
1641168000000 | 358.07 |
1641254400000 | 356.86 |
1641340800000 | 349.1 |
1641427200000 | 348.81 |
1641513600000 | 346.79 |
1641772800000 | 346.32 |
1641859200000 | 349.83 |
1641945600000 | 350.65 |
1642032000000 | 344.91 |
1642118400000 | 344.79 |
1642377600000 | 344.79 |
1642464000000 | 337.98 |
1642550400000 | 334.5899 |
1642636800000 | 330.79 |
1642723200000 | 324.41 |
1642982400000 | 325.8399 |
1643068800000 | 321.16 |
1643155200000 | 320.35 |
1643241600000 | 318.14 |
1643328000000 | 326.39 |
1643587200000 | 333.54 |
1643673600000 | 335.81 |
1643760000000 | 337.94 |
1643846400000 | 329.1 |
1643932800000 | 331.57 |
1644192000000 | 330.35 |
1644278400000 | 333.33 |
1644364800000 | 338.91 |
1644451200000 | 332.75 |
1644537600000 | 325.88 |
1644796800000 | 324.72 |
1644883200000 | 330.55 |
1644969600000 | 330.35 |
1645056000000 | 322.73 |
1645142400000 | 320.11 |
1645401600000 | 320.11 |
1645488000000 | 316.66 |
1645574400000 | 310.5 |
1645660800000 | 315.94 |
1645747200000 | 323.0299 |
1646006400000 | 322.19 |
1646092800000 | 316.92 |
1646179200000 | 323.0299 |
1646265600000 | 320.5299 |
1646352000000 | 317.2 |
1646611200000 | 306.88 |
1646697600000 | 304.86 |
1646784000000 | 313.45 |
1646870400000 | 311.81 |
1646956800000 | 307.47 |
1647216000000 | 304.79 |
1647302400000 | 311.69 |
1647388800000 | 319.81 |
1647475200000 | 324.04 |
1647561600000 | 328.56 |
1647820800000 | 327.89 |
1647907200000 | 331.82 |
1647993600000 | 327.56 |
1648080000000 | 332.25 |
1648166400000 | 333.5 |
1648425600000 | 336.37 |
1648512000000 | 341.19 |
1648598400000 | 338.51 |
1648684800000 | 333.15 |
1648771200000 | 334.36 |
1649030400000 | 337.45 |
1649116800000 | 332.69 |
1649203200000 | 328.88 |
1649289600000 | 330.19 |
1649376000000 | 329.12 |
1649635200000 | 323.56 |
1649721600000 | 322.41 |
1649808000000 | 326.47 |
1649894400000 | 322.3 |
1650240000000 | 321.98 |
1650326400000 | 327.68 |
1650412800000 | 327.66 |
1650499200000 | 322.39 |
1650585600000 | 313.3399 |
1650844800000 | 315.37 |
1650931200000 | 306.08 |
1651017600000 | 307.05 |
1651104000000 | 314.95 |
1651190400000 | 303.19 |
1651449600000 | 305.22 |
1651536000000 | 306.58 |
1651622400000 | 315.63 |
1651708800000 | 303.66 |
1651795200000 | 301.41 |
1652054400000 | 290.81 |
1652140800000 | 291.67 |
1652227200000 | 286.17 |
1652313600000 | 286.3 |
1652400000000 | 293.86 |
1652659200000 | 292.29 |
1652745600000 | 298.3399 |
1652832000000 | 285.79 |
1652918400000 | 284.61 |
1653004800000 | 284.71 |
1653264000000 | 289.8399 |
1653350400000 | 286.8 |
1653436800000 | 290.04 |
1653523200000 | 296.23 |
1653609600000 | 303.85 |
1653868800000 | 303.85 |
1653955200000 | 301.7 |
1654041600000 | 299.37 |
1654128000000 | 305.39 |
1654214400000 | 300.15 |
1654473600000 | 301.08 |
1654560000000 | 304.13 |
1654646400000 | 301.0299 |
1654732800000 | 293.79 |
1654819200000 | 284.89 |
1655078400000 | 273.43 |
1655164800000 | 272.57 |
1655251200000 | 276.77 |
1655337600000 | 267.19 |
1655424000000 | 268.16 |
1655683200000 | 268.16 |
1655769600000 | 274.48 |
1655856000000 | 274.37 |
1655942400000 | 277.54 |
1656028800000 | 286.2 |
1656288000000 | 285.23 |
1656374400000 | 279.04 |
1656460800000 | 278.81 |
1656547200000 | 276.04 |
1656633600000 | 279.0299 |
1656892800000 | 279.0299 |
1656979200000 | 280.24 |
1657065600000 | 280.95 |
1657152000000 | 285.45 |
1657238400000 | 285.1 |
1657497600000 | 281.48 |
1657584000000 | 278.71 |
1657670400000 | 277.71 |
1657756800000 | 276.8399 |
1657843200000 | 282.38 |
1658102400000 | 280.24 |
1658188800000 | 288.04 |
1658275200000 | 290.3399 |
1658361600000 | 293.44 |
1658448000000 | 290.41 |
1658707200000 | 290.55 |
1658793600000 | 286.79 |
1658880000000 | 294.57 |
1658966400000 | 298.12 |
1659052800000 | 302.16 |
1659312000000 | 301.58 |
1659398400000 | 299.68 |
1659484800000 | 304.72 |
1659571200000 | 304.71 |
1659657600000 | 304.32 |
1659916800000 | 304.14 |
1660003200000 | 302.3399 |
1660089600000 | 309.4 |
1660176000000 | 309.04 |
1660262400000 | 314.45 |
1660521600000 | 315.64 |
1660608000000 | 316.23 |
1660694400000 | 313.5899 |
1660780800000 | 314.29 |
1660867200000 | 309.93 |
1661126400000 | 303.18 |
1661212800000 | 302.44 |
1661299200000 | 303.43 |
1661385600000 | 307.88 |
1661472000000 | 297.31 |
1661731200000 | 295.05 |
1661817600000 | 291.85 |
1661904000000 | 289.62 |
1661990400000 | 290.0899 |
1662076800000 | 287.0299 |
1662336000000 | 287.0299 |
1662422400000 | 285.85 |
1662508800000 | 291.27 |
1662595200000 | 293.56 |
1662681600000 | 298.43 |
1662940800000 | 301.8 |
1663027200000 | 288.61 |
1663113600000 | 289.5 |
1663200000000 | 286.38 |
1663286400000 | 283.86 |
1663545600000 | 285.85 |
1663632000000 | 282.3399 |
1663718400000 | 277.46 |
1663804800000 | 274.54 |
1663891200000 | 269.85 |
1664150400000 | 267.07 |
1664236800000 | 266.8 |
1664323200000 | 272.27 |
1664409600000 | 266.46 |
1664496000000 | 262.6 |
1664755200000 | 269.33 |
1664841600000 | 277.95 |
1664928000000 | 277.5299 |
1665014400000 | 274.83 |
1665100800000 | 266.58 |
1665360000000 | 264.23 |
1665446400000 | 262.27 |
1665532800000 | 261.62 |
1665619200000 | 268.04 |
1665705600000 | 261.46 |
1665964800000 | 268.82 |
1666051200000 | 271.79 |
1666137600000 | 269.62 |
1666224000000 | 267.48 |
1666310400000 | 273.76 |
1666569600000 | 276.94 |
1666656000000 | 281.88 |
1666742400000 | 279.95 |
1666828800000 | 278.19 |
1666915200000 | 284.66 |
1667174400000 | 282.66 |
1667260800000 | 281.57 |
1667347200000 | 274.0299 |
1667433600000 | 271.07 |
1667520000000 | 274.5299 |
1667779200000 | 277.21 |
1667865600000 | 278.77 |
1667952000000 | 272.63 |
1668038400000 | 288.66 |
1668124800000 | 291.86 |
1668384000000 | 288.98 |
1668470400000 | 291.67 |
1668556800000 | 288.71 |
1668643200000 | 287.65 |
1668729600000 | 288.94 |
1668988800000 | 287.58 |
1669075200000 | 291.58 |
1669161600000 | 293.4 |
1669248000000 | 293.4 |
1669334400000 | 293.3 |
1669593600000 | 288.68 |
1669680000000 | 288.14 |
1669766400000 | 297.41 |
1669852800000 | 297.33 |
1669939200000 | 296.8399 |
1670198400000 | 291.0899 |
1670284800000 | 286.83 |
1670371200000 | 286.36 |
1670457600000 | 288.75 |
1670544000000 | 286.58 |
1670803200000 | 290.73 |
1670889600000 | 292.87 |
1670976000000 | 291.01 |
1671062400000 | 283.5299 |
1671148800000 | 280.25 |
1671408000000 | 277.47 |
1671494400000 | 277.73 |
1671580800000 | 282.04 |
1671667200000 | 277.82 |
1671753600000 | 279.22 |
1672012800000 | 279.22 |
1672099200000 | 277.89 |
1672185600000 | 274.44 |
1672272000000 | 279.51 |
1672358400000 | 278.77 |
1672617600000 | 278.77 |
1672704000000 | 277.57 |
1672790400000 | 279.95 |
1672876800000 | 276.57 |
1672963200000 | 283.0299 |
1673222400000 | 283.13 |
1673308800000 | 285.2799 |
1673395200000 | 289.1 |
1673481600000 | 290.36 |
1673568000000 | 291.76 |
1673827200000 | 291.76 |
1673913600000 | 291.37 |
1674000000000 | 286.96 |
1674086400000 | 284.43 |
1674172800000 | 290.02 |
1674432000000 | 293.82 |
1674518400000 | 293.42 |
1674604800000 | 293.48 |
1674691200000 | 296.85 |
1674777600000 | 297.92 |
1675036800000 | 293.8 |
1675123200000 | 298.37 |
1675209600000 | 301.89 |
1675296000000 | 306.69 |
1675382400000 | 303.51 |
1675641600000 | 301.32 |
1675728000000 | 305.07 |
1675814400000 | 302.06 |
1675900800000 | 299.39 |
1675987200000 | 299.71 |
1676246400000 | 303.33 |
1676332800000 | 303.54 |
1676419200000 | 304.69 |
1676505600000 | 300.35 |
1676592000000 | 299.21 |
1676851200000 | 299.21 |
1676937600000 | 292.97 |
1677024000000 | 292.68 |
1677110400000 | 294.36 |
1677196800000 | 291.04 |
1677456000000 | 292.02 |
1677542400000 | 291.29 |
1677628800000 | 289.88 |
1677715200000 | 291.93 |
1677801600000 | 296.74 |
1678060800000 | 296.56 |
1678147200000 | 292.07 |
1678233600000 | 292.51 |
1678320000000 | 286.83 |
1678406400000 | 282.1 |
1678665600000 | 281.51 |
1678752000000 | 286.39 |
1678838400000 | 284.31 |
1678924800000 | 289.4 |
1679011200000 | 286 |
1679270400000 | 288.38 |
1679356800000 | 292.32 |
1679443200000 | 287.43 |
1679529600000 | 288.44 |
1679616000000 | 289.83 |
1679875200000 | 290.2799 |
1679961600000 | 289.69 |
1680048000000 | 294.02 |
1680134400000 | 295.89 |
1680220800000 | 300.49 |
1680480000000 | 300.83 |
1680566400000 | 298.88 |
1680652800000 | 297.51 |
1680739200000 | 298.43 |
1681084800000 | 298.9 |
1681171200000 | 298.97 |
1681257600000 | 297.49 |
1681344000000 | 301.61 |
1681430400000 | 300.9 |
1681689600000 | 302.14 |
1681776000000 | 302.36 |
1681862400000 | 302.36 |
1681948800000 | 300.45 |
1682035200000 | 300.75 |
1682294400000 | 300.68 |
1682380800000 | 295.5299 |
1682467200000 | 294.83 |
1682553600000 | 300.5899 |
1682640000000 | 303.12 |
1682899200000 | 303.11 |
1682985600000 | 299.9 |
1683072000000 | 298.0299 |
1683158400000 | 295.98 |
1683244800000 | 301.65 |
1683504000000 | 301.8399 |
1683590400000 | 300.35 |
1683676800000 | 301.82 |
1683763200000 | 301.22 |
1683849600000 | 300.58 |
1684108800000 | 301.73 |
1684195200000 | 299.68 |
1684281600000 | 303.31 |
1684368000000 | 306.43 |
1684454400000 | 305.73 |
1684713600000 | 305.97 |
1684800000000 | 302.38 |
1684886400000 | 300.18 |
1684972800000 | 303.06 |
1685059200000 | 307.56 |
1685318400000 | 307.56 |
1685404800000 | 307.71 |
1685491200000 | 305.82 |
1685577600000 | 309.01 |
1685664000000 | 313.61 |
1685923200000 | 312.96 |
1686009600000 | 313.74 |
1686096000000 | 312.18 |
1686182400000 | 314.17 |
1686268800000 | 314.61 |
1686528000000 | 318.02 |
1686614400000 | 320.46 |
1686700800000 | 320.96 |
1686787200000 | 324.98 |
1686873600000 | 323.64 |
1687132800000 | 323.64 |
1687219200000 | 322.27 |
1687305600000 | 320.24 |
1687392000000 | 321.61 |
1687478400000 | 319.04 |
1687737600000 | 317.55 |
1687824000000 | 321.68 |
1687910400000 | 321.64 |
1687996800000 | 322.9 |
1688083200000 | 326.95 |
1688342400000 | 327.32 |
1688428800000 | 327.32 |
1688515200000 | 326.44 |
1688601600000 | 323.7799 |
1688688000000 | 323.0299 |
1688947200000 | 324.14 |
1689033600000 | 326.32 |
1689120000000 | 328.75 |
1689206400000 | 331.7799 |
1689292800000 | 331.61 |
1689552000000 | 333.16 |
1689638400000 | 335.88 |
1689724800000 | 336.83 |
1689811200000 | 333.8399 |
1689897600000 | 333.88 |
1690156800000 | 334.94 |
1690243200000 | 335.95 |
1690329600000 | 335.48 |
1690416000000 | 333.2 |
1690502400000 | 336.79 |
1690761600000 | 337.31 |
1690848000000 | 336.47 |
1690934400000 | 331.5899 |
1691020800000 | 330.67 |
1691107200000 | 328.95 |
1691366400000 | 331.71 |
1691452800000 | 330 |
1691539200000 | 327.39 |
1691625600000 | 327.57 |
1691712000000 | 326.93 |
1691971200000 | 329.02 |
1692057600000 | 325.32 |
1692144000000 | 322.71 |
1692230400000 | 319.71 |
1692316800000 | 319.73 |
1692576000000 | 322.24 |
1692662400000 | 321.3 |
1692748800000 | 325.16 |
1692835200000 | 320.56 |
1692921600000 | 322.74 |
1693180800000 | 324.74 |
1693267200000 | 329.83 |
1693353600000 | 331.1 |
1693440000000 | 330.8399 |
1693526400000 | 331.5899 |
1693785600000 | 331.5899 |
1693872000000 | 330.14 |
1693958400000 | 327.81 |
1694044800000 | 326.62 |
1694131200000 | 326.92 |
1694390400000 | 329.48 |
1694476800000 | 327.2 |
1694563200000 | 327.43 |
1694649600000 | 330.04 |
1694736000000 | 325.89 |
1694995200000 | 325.82 |
1695081600000 | 325.12 |
1695168000000 | 322.21 |
1695254400000 | 316.72 |
1695340800000 | 316.19 |
1695600000000 | 317.42 |
1695686400000 | 312.63 |
1695772800000 | 312.55 |
1695859200000 | 314.73 |
1695945600000 | 314.22 |
1696204800000 | 314.42 |
1696291200000 | 309.5899 |
1696377600000 | 312.57 |
1696464000000 | 312.16 |
1696550400000 | 316 |
1696809600000 | 317.47 |
1696896000000 | 319.41 |
1696982400000 | 320.82 |
1697068800000 | 318.6 |
1697155200000 | 316.39 |
1697414400000 | 320.0299 |
1697500800000 | 320.01 |
1697587200000 | 315.16 |
1697673600000 | 312.24 |
1697760000000 | 308.25 |
1698019200000 | 307.76 |
1698105600000 | 310.0299 |
1698192000000 | 305.47 |
1698278400000 | 301.91 |
1698364800000 | 300.72 |
1698624000000 | 304.33 |
1698710400000 | 306.36 |
1698796800000 | 309.73 |
1698883200000 | 315.54 |
1698969600000 | 318.95 |
1699228800000 | 319.54 |
1699315200000 | 320.9 |
1699401600000 | 321.3 |
1699488000000 | 318.43 |
1699574400000 | 323.61 |
1699833600000 | 323.32 |
1699920000000 | 330.19 |
1700006400000 | 330.7 |
1700092800000 | 330.87 |
1700179200000 | 331.4 |
1700438400000 | 334.02 |
1700524800000 | 333.19 |
1700611200000 | 334.58 |
1700697600000 | 334.58 |
1700784000000 | 334.88 |
1701043200000 | 334.3 |
1701129600000 | 334.56 |
1701216000000 | 334.76 |
1701302400000 | 336.06 |
1701388800000 | 338.5 |
1701648000000 | 336.8 |
1701734400000 | 336.6 |
1701820800000 | 335.3399 |
1701907200000 | 337.97 |
1701993600000 | 339.51 |
1702252800000 | 340.96 |
1702339200000 | 342.73 |
1702425600000 | 347.65 |
1702512000000 | 349.04 |
1702598400000 | 349.05 |
1702857600000 | 350.5 |
1702944000000 | 352.63 |
1703030400000 | 347.26 |
1703116800000 | 351.1 |
1703203200000 | 351.63 |
1703548800000 | 353.2 |
1703635200000 | 353.82 |
1703721600000 | 354.02 |
1703808000000 | 352.79 |
1704153600000 | 350.07 |
1704240000000 | 346.52 |
1704326400000 | 345.61 |
1704412800000 | 346.35 |
1704672000000 | 351.89 |
1704758400000 | 351.41 |
1704844800000 | 353.61 |
1704931200000 | 353.62 |
1705017600000 | 353.73 |
1705276800000 | 353.73 |
1705363200000 | 352.74 |
1705449600000 | 350.71 |
1705536000000 | 353.98 |
1705622400000 | 358.63 |
1705881600000 | 359.72 |
1705968000000 | 360.61 |
1706054400000 | 360.65 |
1706140800000 | 362.22 |
1706227200000 | 361.89 |
1706486400000 | 365.07 |
1706572800000 | 364.56 |
1706659200000 | 358.75 |
1706745600000 | 363.54 |
1706832000000 | 367.74 |
1707091200000 | 366.44 |
1707177600000 | 367.2 |
1707264000000 | 370.3399 |
1707350400000 | 370.95 |
1707436800000 | 373.44 |
1707696000000 | 372.93 |
1707782400000 | 367.54 |
1707868800000 | 371.5899 |
1707955200000 | 373.71 |
1708041600000 | 371.62 |
1708300800000 | 371.62 |
1708387200000 | 369.02 |
1708473600000 | 368.85 |
1708560000000 | 377.36 |
1708646400000 | 377.45 |
1708905600000 | 376.57 |
1708992000000 | 377.19 |
1709078400000 | 376.49 |
1709164800000 | 378.58 |
1709251200000 | 382.07 |
1709510400000 | 381.85 |
1709596800000 | 377.47 |
1709683200000 | 379.51 |
1709769600000 | 383.63 |
1709856000000 | 380.63 |
1710115200000 | 379.81 |
1710201600000 | 384.4 |
1710288000000 | 383.43 |
1710374400000 | 381.85 |
1710460800000 | 379.16 |
1710720000000 | 381.2799 |
1710806400000 | 383.44 |
1710892800000 | 387.12 |
1710979200000 | 388.75 |
1711065600000 | 388 |
1711324800000 | 386.7 |
1711411200000 | 385.72 |
1711497600000 | 388.83 |
1711584000000 | 389.1 |
1711929600000 | 387.97 |
1712016000000 | 384.71 |
1712102400000 | 385.31 |
1712188800000 | 380.42 |
1712275200000 | 384.81 |
1712534400000 | 384.62 |
1712620800000 | 385.13 |
1712707200000 | 381.14 |
1712793600000 | 384.16 |
1712880000000 | 378.23 |
1713139200000 | 373.38 |
1713225600000 | 372.76 |
1713312000000 | 370.1 |
1713398400000 | 369 |
1713484800000 | 365.06 |
1713744000000 | 368.2799 |
1713830400000 | 373.1 |
1713916800000 | 373.16 |
1714003200000 | 371.45 |
1714089600000 | 375.13 |
1714348800000 | 376.51 |
1714435200000 | 370.37 |
1714521600000 | 368.98 |
1714608000000 | 372.57 |
1714694400000 | 377.56 |
1714953600000 | 381.83 |
1715040000000 | 382.13 |
1715126400000 | 382.01 |
1715212800000 | 383.86 |
1715299200000 | 384.52 |
1715558400000 | 384.42 |
1715644800000 | 386.55 |
1715731200000 | 391.43 |
1715817600000 | 390.32 |
1715904000000 | 390.55 |
1716163200000 | 391.13 |
1716249600000 | 391.98 |
1716336000000 | 390.96 |
1716422400000 | 388.42 |
1716508800000 | 391.17 |
1716768000000 | 391.17 |
1716854400000 | 391.12 |
1716940800000 | 388.26 |
1717027200000 | 385.62 |
1717113600000 | 388.0899 |
1717372800000 | 388.5899 |
1717459200000 | 389.0299 |
1717545600000 | 394.17 |
1717632000000 | 394 |
1717718400000 | 393.54 |
1717977600000 | 394.77 |
1718064000000 | 395.89 |
1718150400000 | 399.86 |
1718236800000 | 401.01 |
1718323200000 | 400.75 |
1718582400000 | 404.05 |
1718668800000 | 405.16 |
1718755200000 | 405.16 |
1718841600000 | 403.68 |
1718928000000 | 403.02 |
1719187200000 | 401.38 |
1719273600000 | 402.96 |
1719360000000 | 403.74 |
1719446400000 | 404.17 |
1719532800000 | 402.67 |
1719792000000 | 403.69 |
1719878400000 | 406.18 |
1719964800000 | 408.37 |
1720051200000 | 408.37 |
1720137600000 | 410.5 |
1720396800000 | 411.19 |
1720483200000 | 411.39 |
1720569600000 | 415.58 |
1720656000000 | 412.12 |
1720742400000 | 414.72 |
1721001600000 | 415.71 |
1721088000000 | 418.64 |
1721174400000 | 411.81 |
1721260800000 | 408.36 |
1721347200000 | 405.62 |
1721606400000 | 410.25 |
1721692800000 | 409.73 |
1721779200000 | 399.57 |
1721865600000 | 397.66 |
1721952000000 | 402.24 |
1722211200000 | 402.5 |
1722297600000 | 399.98 |
1722384000000 | 406.73 |
1722470400000 | 400.55 |
1722556800000 | 392.64 |
1722816000000 | 380.79 |
1722902400000 | 384.95 |
1722988800000 | 381.38 |
1723075200000 | 390.69 |
1723161600000 | 392.54 |
1723420800000 | 392.5 |
1723507200000 | 399.71 |
1723593600000 | 401.32 |
1723680000000 | 408.46 |
1723766400000 | 409.15 |
1724025600000 | 413.22 |
1724112000000 | 412.42 |
1724198400000 | 414.66 |
1724284800000 | 410.5 |
1724371200000 | 415.62 |
1724630400000 | 413.92 |
1724716800000 | 414.63 |
1724803200000 | 411.8 |
1724889600000 | 411.71 |
1724976000000 | 416 |
1725235200000 | 416 |
1725321600000 | 406.7 |
1725408000000 | 405.8399 |
1725494400000 | 404.86 |
1725580800000 | 397.87 |
1725840000000 | 402.54 |
1725926400000 | 404.75 |
1726012800000 | 409.65 |
1726099200000 | 412.87 |
1726185600000 | 415.25 |
1726444800000 | 415.61 |
1726531200000 | 415.61 |
1726617600000 | 414.45 |
1726704000000 | 422 |
1726790400000 | 420.87 |
1727049600000 | 421.99 |
1727136000000 | 423.28 |
1727222400000 | 422.54 |
1727308800000 | 424.54 |
1727395200000 | 423.53 |
1727654400000 | 425.08 |
1727740800000 | 420.35 |
1727827200000 | 420.44 |
1727913600000 | 419.64 |
1728000000000 | 423.44 |
1728259200000 | 419.48 |
1728345600000 | 423.96 |
1728432000000 | 427.38 |
1728518400000 | 426.58 |
1728604800000 | 429.16 |
1728864000000 | 432.57 |
1728950400000 | 429.2 |
1729036800000 | 431.13 |
1729123200000 | 431.21 |
1729209600000 | 433 |
1729468800000 | 431.99 |
1729555200000 | 431.53 |
1729641600000 | 427.27 |
1729728000000 | 428.45 |
1729814400000 | 428.33 |
1730073600000 | 429.7 |
1730160000000 | 430.67 |
1730246400000 | 428.97 |
1730332800000 | 420.33 |
STOXX USA 900 ESG Broad Market | STOXX USA 900 | |
---|---|---|
2017 | 19.519271179532 | 19.673310979287 |
2018 | -5.8577385634451 | -6.9205963942849 |
2019 | 31.234402068245 | 29.671479580461 |
2020 | 21.763436211191 | 19.889106010741 |
2021 | 25.982284876826 | 24.027504768055 |
2022 | -21.789774774535 | -21.064581405246 |
2023 | 26.78358377676 | 24.910292132732 |
2024 | 23.352716180739 | 23.696932069504 |
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 |
---|---|---|---|---|
Price EUR | CH1107032711 | SU9PESGB | SU9PESGB INDEX | .SU9PESGB |
Gross Return EUR | CH1107032737 | SU9WESGB | .SU9WESGB | |
Net Return EUR | CH1107032729 | SU9RESGB | SU9RESGB INDEX | .SU9RESGB |
Gross Return USD | CH1107032760 | SU9ZESGB | .SU9ZESGB | |
Net Return USD | CH1107032752 | SU9VESGB | SU9VESGB INDEX | .SU9VESGB |
Price USD | CH1107032745 | SU9LESGB | SU9LESGB INDEX | .SU9LESGB |
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. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 7.413% |
NVIDIA Corp. | Technology | USA | 7.049% |
Microsoft Corp. | Technology | USA | 6.519% |
Amazon.com Inc. | Retail | USA | 3.849% |
META PLATFORMS CLASS A | Technology | USA | 2.676% |
ALPHABET CLASS C | Technology | USA | 2.082% |
BROADCOM | Technology | USA | 1.706% |
Eli Lilly & Co. | Health Care | USA | 1.528% |
TESLA | Automobiles and Parts | USA | 1.498% |
JPMorgan Chase & Co. | Banks | USA | 1.363% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Broad Market
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.