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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 ESG Broad Market | 44,414.2 | 42,676.0 | 59.3 | 16.2 | 3,163.8 | 3.4 | 7.4 | 0.0 | 3.5 |
STOXX USA 900 | 49,908.2 | 48,036.9 | 53.3 | 15.1 | 3,163.8 | 2.3 | 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 | 1.7 | 22.1 | 34.8 | 33.4 | 109.3 | N/A | N/A | 35.0 | 10.1 | 16.0 |
STOXX USA 900 | 2.0 | 22.4 | 34.4 | 32.3 | 101.0 | N/A | N/A | 34.9 | 9.9 | 15.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 900 ESG Broad Market | N/A | N/A | 13.9 | 18.5 | 22.1 | N/A | N/A | 2.0 | 0.4 | 0.6 |
STOXX USA 900 | N/A | N/A | 13.4 | 18.1 | 21.9 | N/A | N/A | 2.1 | 0.4 | 0.6 |
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 | 1.1 | 1.2 | 1.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -3.0 | -0.4 | -0.1 | -0.1 | 0.4 |
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 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 | 1.3 | 3.0 | 28.0 |
STOXX USA 900 | 28.3 | 24.0 | 25.8 | 25.8 | 5.1 | 1.3 | 2.9 | 25.5 |
Performance and annual returns
STOXX USA 900 ESG Broad Market | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.82 |
1332288000000 | 99.92 |
1332374400000 | 99.14 |
1332460800000 | 98.95 |
1332720000000 | 99.84 |
1332806400000 | 99.57 |
1332892800000 | 99.36 |
1332979200000 | 99.25 |
1333065600000 | 99.29 |
1333324800000 | 100.16 |
1333411200000 | 99.55 |
1333497600000 | 100.14 |
1333584000000 | 100.54 |
1333929600000 | 99.33 |
1334016000000 | 97.47 |
1334102400000 | 98 |
1334188800000 | 98.99 |
1334275200000 | 98.4 |
1334534400000 | 98.48 |
1334620800000 | 99.42 |
1334707200000 | 99.15 |
1334793600000 | 98.45 |
1334880000000 | 98.04 |
1335139200000 | 97.82 |
1335225600000 | 97.57 |
1335312000000 | 99.2 |
1335398400000 | 99.49 |
1335484800000 | 99.41 |
1335744000000 | 99.09 |
1335830400000 | 99.73 |
1335916800000 | 100.08 |
1336003200000 | 99.21 |
1336089600000 | 97.85 |
1336348800000 | 98.38 |
1336435200000 | 98.34 |
1336521600000 | 98.21 |
1336608000000 | 98.19 |
1336694400000 | 98.02 |
1336953600000 | 97.66 |
1337040000000 | 97.61 |
1337126400000 | 97.39 |
1337212800000 | 95.96 |
1337299200000 | 95.06 |
1337558400000 | 96.38 |
1337644800000 | 96.52 |
1337731200000 | 98.11 |
1337817600000 | 98.25 |
1337904000000 | 98.61 |
1338163200000 | 98.4 |
1338249600000 | 99.57 |
1338336000000 | 99.24 |
1338422400000 | 99.19 |
1338508800000 | 96.56 |
1338768000000 | 95.46 |
1338854400000 | 96.4 |
1338940800000 | 98.39 |
1339027200000 | 97.78 |
1339113600000 | 99.33 |
1339372800000 | 97.61 |
1339459200000 | 99.2 |
1339545600000 | 97.52 |
1339632000000 | 98.34 |
1339718400000 | 99.12 |
1339977600000 | 99.69 |
1340064000000 | 99.98 |
1340150400000 | 99.61 |
1340236800000 | 98.06 |
1340323200000 | 99.38 |
1340582400000 | 98.13 |
1340668800000 | 98.68 |
1340755200000 | 99.62 |
1340841600000 | 99.63 |
1340928000000 | 100.08 |
1341187200000 | 101.15 |
1341273600000 | 101.66 |
1341360000000 | 102.44 |
1341446400000 | 103.08 |
1341532800000 | 102.67 |
1341792000000 | 102.52 |
1341878400000 | 101.95 |
1341964800000 | 101.94 |
1342051200000 | 101.99 |
1342137600000 | 103.18 |
1342396800000 | 102.94 |
1342483200000 | 103.95 |
1342569600000 | 104.24 |
1342656000000 | 104.57 |
1342742400000 | 104.22 |
1343001600000 | 103.67 |
1343088000000 | 102.97 |
1343174400000 | 102.66 |
1343260800000 | 102.82 |
1343347200000 | 104.23 |
1343606400000 | 105.19 |
1343692800000 | 104.12 |
1343779200000 | 103.93 |
1343865600000 | 104.34 |
1343952000000 | 104.83 |
1344211200000 | 104.51 |
1344297600000 | 105.12 |
1344384000000 | 105.72 |
1344470400000 | 106.24 |
1344556800000 | 106.39 |
1344816000000 | 105.95 |
1344902400000 | 106.19 |
1344988800000 | 106.73 |
1345075200000 | 106.9 |
1345161600000 | 107.71 |
1345420800000 | 107.29 |
1345507200000 | 105.81 |
1345593600000 | 105.96 |
1345680000000 | 104.2 |
1345766400000 | 105.38 |
1346025600000 | 105.34 |
1346112000000 | 104.83 |
1346198400000 | 105.29 |
1346284800000 | 104.72 |
1346371200000 | 104.4 |
1346630400000 | 104.58 |
1346716800000 | 104.68 |
1346803200000 | 104.26 |
1346889600000 | 106.18 |
1346976000000 | 105.27 |
1347235200000 | 104.73 |
1347321600000 | 104.58 |
1347408000000 | 104.55 |
1347494400000 | 106.02 |
1347580800000 | 104.65 |
1347840000000 | 104.33 |
1347926400000 | 104.82 |
1348012800000 | 104.93 |
1348099200000 | 105.64 |
1348185600000 | 105.35 |
1348444800000 | 105.66 |
1348531200000 | 104.12 |
1348617600000 | 104.45 |
1348704000000 | 105.38 |
1348790400000 | 104.87 |
1349049600000 | 104.79 |
1349136000000 | 104.63 |
1349222400000 | 105.34 |
1349308800000 | 105.26 |
1349395200000 | 104.77 |
1349654400000 | 105.11 |
1349740800000 | 104.63 |
1349827200000 | 104 |
1349913600000 | 103.72 |
1350000000000 | 103.15 |
1350259200000 | 104.23 |
1350345600000 | 104.62 |
1350432000000 | 104.25 |
1350518400000 | 104.28 |
1350604800000 | 102.97 |
1350864000000 | 102.67 |
1350950400000 | 102.1 |
1351036800000 | 101.73 |
1351123200000 | 102.07 |
1351209600000 | 102.19 |
1351468800000 | 102.4 |
1351555200000 | 101.82 |
1351641600000 | 102.08 |
1351728000000 | 103.55 |
1351814400000 | 103.32 |
1352073600000 | 104.11 |
1352160000000 | 104.8 |
1352246400000 | 102.76 |
1352332800000 | 101.67 |
1352419200000 | 102 |
1352678400000 | 102.02 |
1352764800000 | 101.6 |
1352851200000 | 100.05 |
1352937600000 | 99.41 |
1353024000000 | 100.62 |
1353283200000 | 101.76 |
1353369600000 | 101.97 |
1353456000000 | 102.09 |
1353542400000 | 101.56 |
1353628800000 | 102.32 |
1353888000000 | 102.05 |
1353974400000 | 101.81 |
1354060800000 | 102.76 |
1354147200000 | 102.69 |
1354233600000 | 102.44 |
1354492800000 | 101.48 |
1354579200000 | 101.2 |
1354665600000 | 101.53 |
1354752000000 | 102.55 |
1354838400000 | 103.27 |
1355097600000 | 103.36 |
1355184000000 | 103.53 |
1355270400000 | 103.24 |
1355356800000 | 102.21 |
1355443200000 | 101.63 |
1355702400000 | 102.43 |
1355788800000 | 103.27 |
1355875200000 | 102.2 |
1355961600000 | 102.94 |
1356048000000 | 102.48 |
1356307200000 | 102.07 |
1356480000000 | 101.38 |
1356566400000 | 101.25 |
1356652800000 | 100.2 |
1356912000000 | 102.21 |
1357084800000 | 104.36 |
1357171200000 | 105.33 |
1357257600000 | 106.27 |
1357516800000 | 105.52 |
1357603200000 | 105.52 |
1357689600000 | 106.04 |
1357776000000 | 105.42 |
1357862400000 | 104.35 |
1358121600000 | 104.05 |
1358208000000 | 104.32 |
1358294400000 | 104.77 |
1358380800000 | 104.89 |
1358467200000 | 105.72 |
1358726400000 | 105.54 |
1358812800000 | 106.28 |
1358899200000 | 106.51 |
1358985600000 | 105.75 |
1359072000000 | 105.59 |
1359331200000 | 105.55 |
1359417600000 | 105.91 |
1359504000000 | 104.78 |
1359590400000 | 104.59 |
1359676800000 | 104.71 |
1359936000000 | 104.57 |
1360022400000 | 105.89 |
1360108800000 | 105.93 |
1360195200000 | 106.91 |
1360281600000 | 107.64 |
1360540800000 | 107.61 |
1360627200000 | 107.1 |
1360713600000 | 107.39 |
1360800000000 | 108.25 |
1360886400000 | 108.04 |
1361145600000 | 108.04 |
1361232000000 | 108.76 |
1361318400000 | 107.15 |
1361404800000 | 107.55 |
1361491200000 | 109.08 |
1361750400000 | 106.66 |
1361836800000 | 108.52 |
1361923200000 | 109.66 |
1362009600000 | 109.87 |
1362096000000 | 110.85 |
1362355200000 | 111.11 |
1362441600000 | 112.1 |
1362528000000 | 112.49 |
1362614400000 | 112.01 |
1362700800000 | 113.44 |
1362960000000 | 113.51 |
1363046400000 | 113.18 |
1363132800000 | 113.97 |
1363219200000 | 114.39 |
1363305600000 | 113.42 |
1363564800000 | 113.75 |
1363651200000 | 114.06 |
1363737600000 | 114.29 |
1363824000000 | 113.5 |
1363910400000 | 113.67 |
1364169600000 | 114.27 |
1364256000000 | 115.37 |
1364342400000 | 116.04 |
1364428800000 | 115.94 |
1364774400000 | 115.34 |
1364860800000 | 115.92 |
1364947200000 | 114.5 |
1365033600000 | 114.94 |
1365120000000 | 112.98 |
1365379200000 | 113.75 |
1365465600000 | 113.79 |
1365552000000 | 115.04 |
1365638400000 | 115.09 |
1365724800000 | 114.97 |
1365984000000 | 112.32 |
1366070400000 | 113.6 |
1366156800000 | 112.72 |
1366243200000 | 111.61 |
1366329600000 | 112.62 |
1366588800000 | 113.61 |
1366675200000 | 114.99 |
1366761600000 | 115.15 |
1366848000000 | 115.55 |
1366934400000 | 115.08 |
1367193600000 | 115.3 |
1367280000000 | 114.95 |
1367366400000 | 113.67 |
1367452800000 | 115.84 |
1367539200000 | 116.71 |
1367798400000 | 117.56 |
1367884800000 | 117.92 |
1367971200000 | 117.7 |
1368057600000 | 117.97 |
1368144000000 | 119.63 |
1368403200000 | 119.56 |
1368489600000 | 120.86 |
1368576000000 | 122.59 |
1368662400000 | 121.48 |
1368748800000 | 123.3 |
1369008000000 | 123.21 |
1369094400000 | 123.29 |
1369180800000 | 122.17 |
1369267200000 | 121.6 |
1369353600000 | 121.24 |
1369612800000 | 121.16 |
1369699200000 | 122.78 |
1369785600000 | 120.89 |
1369872000000 | 120.59 |
1369958400000 | 119.74 |
1370217600000 | 119.69 |
1370304000000 | 118.65 |
1370390400000 | 116.89 |
1370476800000 | 116.98 |
1370563200000 | 118.25 |
1370822400000 | 118.48 |
1370908800000 | 116.52 |
1370995200000 | 115 |
1371081600000 | 117.07 |
1371168000000 | 116.05 |
1371427200000 | 116.87 |
1371513600000 | 117.39 |
1371600000000 | 115.72 |
1371686400000 | 114.78 |
1371772800000 | 115.26 |
1372032000000 | 114.19 |
1372118400000 | 115.52 |
1372204800000 | 117.29 |
1372291200000 | 118.12 |
1372377600000 | 117.67 |
1372636800000 | 118.04 |
1372723200000 | 118.01 |
1372809600000 | 118.65 |
1372896000000 | 119.18 |
1372982400000 | 121.17 |
1373241600000 | 121.47 |
1373328000000 | 123.13 |
1373414400000 | 122.48 |
1373500800000 | 122.39 |
1373587200000 | 122.71 |
1373846400000 | 122.9 |
1373932800000 | 121.55 |
1374019200000 | 122.35 |
1374105600000 | 122.99 |
1374192000000 | 122.68 |
1374451200000 | 122.47 |
1374537600000 | 121.99 |
1374624000000 | 121.42 |
1374710400000 | 121.83 |
1374796800000 | 121.65 |
1375056000000 | 121.34 |
1375142400000 | 121.51 |
1375228800000 | 121.3 |
1375315200000 | 123.31 |
1375401600000 | 123.02 |
1375660800000 | 123.29 |
1375747200000 | 121.89 |
1375833600000 | 121.3 |
1375920000000 | 121.18 |
1376006400000 | 121.13 |
1376265600000 | 121.58 |
1376352000000 | 122.41 |
1376438400000 | 121.52 |
1376524800000 | 119.93 |
1376611200000 | 118.82 |
1376870400000 | 117.99 |
1376956800000 | 117.88 |
1377043200000 | 117.67 |
1377129600000 | 119 |
1377216000000 | 118.96 |
1377475200000 | 118.83 |
1377561600000 | 116.63 |
1377648000000 | 117.44 |
1377734400000 | 118.8 |
1377820800000 | 118.69 |
1378080000000 | 118.67 |
1378166400000 | 119.43 |
1378252800000 | 120.11 |
1378339200000 | 121.01 |
1378425600000 | 120.71 |
1378684800000 | 121.12 |
1378771200000 | 121.91 |
1378857600000 | 121.93 |
1378944000000 | 121.47 |
1379030400000 | 122.2 |
1379289600000 | 121.97 |
1379376000000 | 122.57 |
1379462400000 | 124.02 |
1379548800000 | 122.04 |
1379635200000 | 121.48 |
1379894400000 | 121 |
1379980800000 | 120.78 |
1380067200000 | 120.39 |
1380153600000 | 121.1 |
1380240000000 | 120.11 |
1380499200000 | 119.51 |
1380585600000 | 120.69 |
1380672000000 | 120.06 |
1380758400000 | 118.75 |
1380844800000 | 119.92 |
1381104000000 | 119.02 |
1381190400000 | 117.18 |
1381276800000 | 117.93 |
1381363200000 | 120.46 |
1381449600000 | 120.91 |
1381708800000 | 121.19 |
1381795200000 | 121.1 |
1381881600000 | 122.94 |
1381968000000 | 122.21 |
1382054400000 | 122.84 |
1382313600000 | 123.05 |
1382400000000 | 122.78 |
1382486400000 | 121.97 |
1382572800000 | 122.2 |
1382659200000 | 122.78 |
1382918400000 | 122.97 |
1383004800000 | 123.78 |
1383091200000 | 123.17 |
1383177600000 | 124.34 |
1383264000000 | 125.65 |
1383523200000 | 125.91 |
1383609600000 | 125.89 |
1383696000000 | 125.85 |
1383782400000 | 125.44 |
1383868800000 | 127.46 |
1384128000000 | 127.04 |
1384214400000 | 126.54 |
1384300800000 | 128 |
1384387200000 | 128.09 |
1384473600000 | 128.46 |
1384732800000 | 127.34 |
1384819200000 | 127.01 |
1384905600000 | 127.23 |
1384992000000 | 128.41 |
1385078400000 | 128.43 |
1385337600000 | 128.45 |
1385424000000 | 128.01 |
1385510400000 | 128.24 |
1385596800000 | 128.01 |
1385683200000 | 127.76 |
1385942400000 | 128.03 |
1386028800000 | 127.3 |
1386115200000 | 127.52 |
1386201600000 | 126.07 |
1386288000000 | 127.18 |
1386547200000 | 127.1 |
1386633600000 | 126.27 |
1386720000000 | 124.61 |
1386806400000 | 124.56 |
1386892800000 | 124.84 |
1387152000000 | 125.46 |
1387238400000 | 125.34 |
1387324800000 | 127.08 |
1387411200000 | 127.85 |
1387497600000 | 128.5 |
1387756800000 | 128.92 |
1387843200000 | 129.67 |
1388016000000 | 129.99 |
1388102400000 | 129.13 |
1388361600000 | 128.79 |
1388448000000 | 129.65 |
1388620800000 | 129.65 |
1388707200000 | 130.08 |
1388966400000 | 129.45 |
1389052800000 | 130.65 |
1389139200000 | 130.83 |
1389225600000 | 131.01 |
1389312000000 | 130.58 |
1389571200000 | 129.01 |
1389657600000 | 130.22 |
1389744000000 | 131.82 |
1389830400000 | 131.57 |
1389916800000 | 131.46 |
1390176000000 | 131.41 |
1390262400000 | 131.92 |
1390348800000 | 131.81 |
1390435200000 | 129.56 |
1390521600000 | 126.71 |
1390780800000 | 126.08 |
1390867200000 | 127.03 |
1390953600000 | 125.93 |
1391040000000 | 128.2 |
1391126400000 | 128.15 |
1391385600000 | 124.81 |
1391472000000 | 125.95 |
1391558400000 | 125.55 |
1391644800000 | 126.57 |
1391731200000 | 128 |
1391990400000 | 127.97 |
1392076800000 | 129.07 |
1392163200000 | 130 |
1392249600000 | 130.06 |
1392336000000 | 130.44 |
1392595200000 | 130.29 |
1392681600000 | 130.06 |
1392768000000 | 129.19 |
1392854400000 | 130.41 |
1392940800000 | 129.91 |
1393200000000 | 130.92 |
1393286400000 | 130.66 |
1393372800000 | 131.36 |
1393459200000 | 131.88 |
1393545600000 | 130.96 |
1393804800000 | 130.31 |
1393891200000 | 132.63 |
1393977600000 | 132.71 |
1394064000000 | 131.97 |
1394150400000 | 131.82 |
1394409600000 | 131.55 |
1394496000000 | 131.03 |
1394582400000 | 130.71 |
1394668800000 | 128.91 |
1394755200000 | 128.61 |
1395014400000 | 129.83 |
1395100800000 | 131 |
1395187200000 | 130.29 |
1395273600000 | 132.26 |
1395360000000 | 131.8 |
1395619200000 | 131.06 |
1395705600000 | 131.64 |
1395792000000 | 130.51 |
1395878400000 | 130.71 |
1395964800000 | 131.2 |
1396224000000 | 132.01 |
1396310400000 | 132.94 |
1396396800000 | 133.57 |
1396483200000 | 133.84 |
1396569600000 | 132.26 |
1396828800000 | 130.23 |
1396915200000 | 130.25 |
1397001600000 | 131.48 |
1397088000000 | 128.12 |
1397174400000 | 126.78 |
1397433600000 | 128.41 |
1397520000000 | 129.2 |
1397606400000 | 130.72 |
1397692800000 | 130.66 |
1398038400000 | 131.52 |
1398124800000 | 132.23 |
1398211200000 | 131.54 |
1398297600000 | 131.87 |
1398384000000 | 130.46 |
1398643200000 | 130.69 |
1398729600000 | 131.63 |
1398816000000 | 131.61 |
1398902400000 | 131.65 |
1398988800000 | 131.57 |
1399248000000 | 131.7 |
1399334400000 | 130 |
1399420800000 | 130.76 |
1399507200000 | 131.12 |
1399593600000 | 132.37 |
1399852800000 | 133.77 |
1399939200000 | 134.26 |
1400025600000 | 133.57 |
1400112000000 | 132.33 |
1400198400000 | 132.97 |
1400457600000 | 133.45 |
1400544000000 | 132.78 |
1400630400000 | 134.14 |
1400716800000 | 134.57 |
1400803200000 | 135.44 |
1401062400000 | 135.25 |
1401148800000 | 136.44 |
1401235200000 | 136.45 |
1401321600000 | 137.01 |
1401408000000 | 136.88 |
1401667200000 | 137.44 |
1401753600000 | 137.3 |
1401840000000 | 137.62 |
1401926400000 | 138.54 |
1402012800000 | 138.98 |
1402272000000 | 139.59 |
1402358400000 | 140.04 |
1402444800000 | 139.73 |
1402531200000 | 138.55 |
1402617600000 | 139.24 |
1402876800000 | 138.89 |
1402963200000 | 139.57 |
1403049600000 | 140.28 |
1403136000000 | 139.77 |
1403222400000 | 140.65 |
1403481600000 | 140.5 |
1403568000000 | 139.51 |
1403654400000 | 139.9 |
1403740800000 | 140.21 |
1403827200000 | 140.01 |
1404086400000 | 139.52 |
1404172800000 | 140.67 |
1404259200000 | 140.99 |
1404345600000 | 142.21 |
1404432000000 | 142.43 |
1404691200000 | 141.69 |
1404777600000 | 140.46 |
1404864000000 | 140.83 |
1404950400000 | 140.63 |
1405036800000 | 140.85 |
1405296000000 | 141.27 |
1405382400000 | 141.61 |
1405468800000 | 142.61 |
1405555200000 | 141.09 |
1405641600000 | 142.63 |
1405900800000 | 142.15 |
1405987200000 | 143.49 |
1406073600000 | 143.87 |
1406160000000 | 143.91 |
1406246400000 | 143.64 |
1406505600000 | 143.55 |
1406592000000 | 143.27 |
1406678400000 | 143.78 |
1406764800000 | 140.92 |
1406851200000 | 140 |
1407110400000 | 141.15 |
1407196800000 | 140.38 |
1407283200000 | 140.51 |
1407369600000 | 139.7 |
1407456000000 | 140.56 |
1407715200000 | 141.29 |
1407801600000 | 141.35 |
1407888000000 | 142.1 |
1407974400000 | 142.74 |
1408060800000 | 142.76 |
1408320000000 | 144.25 |
1408406400000 | 145.45 |
1408492800000 | 146.16 |
1408579200000 | 146.6 |
1408665600000 | 146.99 |
1408924800000 | 148.06 |
1409011200000 | 148.23 |
1409097600000 | 148.24 |
1409184000000 | 148.29 |
1409270400000 | 148.87 |
1409529600000 | 149.26 |
1409616000000 | 149.43 |
1409702400000 | 149.08 |
1409788800000 | 150.79 |
1409875200000 | 151.61 |
1410134400000 | 151.33 |
1410220800000 | 150.7 |
1410307200000 | 151.29 |
1410393600000 | 151.21 |
1410480000000 | 150.35 |
1410739200000 | 150.05 |
1410825600000 | 151.12 |
1410912000000 | 151.12 |
1410998400000 | 152.34 |
1411084800000 | 153.07 |
1411344000000 | 151.97 |
1411430400000 | 150.63 |
1411516800000 | 152.62 |
1411603200000 | 150.73 |
1411689600000 | 152.64 |
1411948800000 | 152.36 |
1412035200000 | 152.46 |
1412121600000 | 150.82 |
1412208000000 | 150.2 |
1412294400000 | 153.65 |
1412553600000 | 152.65 |
1412640000000 | 149.59 |
1412726400000 | 151.48 |
1412812800000 | 148.02 |
1412899200000 | 147.09 |
1413158400000 | 143.85 |
1413244800000 | 144.27 |
1413331200000 | 142.26 |
1413417600000 | 142.2 |
1413504000000 | 144.13 |
1413763200000 | 145.37 |
1413849600000 | 148.98 |
1413936000000 | 148.52 |
1414022400000 | 150.59 |
1414108800000 | 151.47 |
1414368000000 | 150.7 |
1414454400000 | 152.16 |
1414540800000 | 151.82 |
1414627200000 | 154.47 |
1414713600000 | 157.52 |
1414972800000 | 158.14 |
1415059200000 | 156.48 |
1415145600000 | 158.32 |
1415232000000 | 159.84 |
1415318400000 | 160.18 |
1415577600000 | 160.34 |
1415664000000 | 160.72 |
1415750400000 | 160.09 |
1415836800000 | 160.12 |
1415923200000 | 160.16 |
1416182400000 | 160.5 |
1416268800000 | 160.45 |
1416355200000 | 160.05 |
1416441600000 | 160.45 |
1416528000000 | 162.91 |
1416787200000 | 163.18 |
1416873600000 | 162.3 |
1416960000000 | 162.23 |
1417046400000 | 162.84 |
1417132800000 | 162.57 |
1417392000000 | 161.15 |
1417478400000 | 163.12 |
1417564800000 | 164.98 |
1417651200000 | 163.25 |
1417737600000 | 165.49 |
1417996800000 | 164.25 |
1418083200000 | 162.47 |
1418169600000 | 159.84 |
1418256000000 | 161.03 |
1418342400000 | 157.44 |
1418601600000 | 156.95 |
1418688000000 | 154.47 |
1418774400000 | 159.17 |
1418860800000 | 164.47 |
1418947200000 | 165.46 |
1419206400000 | 166.09 |
1419292800000 | 167.46 |
1419379200000 | 167.24 |
1419552000000 | 168.07 |
1419811200000 | 168.12 |
1419897600000 | 167.6 |
1419984000000 | 166.83 |
1420156800000 | 167.77 |
1420416000000 | 166.02 |
1420502400000 | 164.66 |
1420588800000 | 168.32 |
1420675200000 | 171.51 |
1420761600000 | 169.48 |
1421020800000 | 168.3 |
1421107200000 | 168.4 |
1421193600000 | 167.29 |
1421280000000 | 168.41 |
1421366400000 | 172.05 |
1421625600000 | 170.07 |
1421712000000 | 171.13 |
1421798400000 | 171.74 |
1421884800000 | 177.09 |
1421971200000 | 178.75 |
1422230400000 | 179.29 |
1422316800000 | 174.67 |
1422403200000 | 173.18 |
1422489600000 | 174.86 |
1422576000000 | 173.44 |
1422835200000 | 174.73 |
1422921600000 | 175.71 |
1423008000000 | 175.43 |
1423094400000 | 177.27 |
1423180800000 | 178.2 |
1423440000000 | 177.59 |
1423526400000 | 179.66 |
1423612800000 | 180.1 |
1423699200000 | 180.9 |
1423785600000 | 181.34 |
1424044800000 | 181.31 |
1424131200000 | 181.71 |
1424217600000 | 182.23 |
1424304000000 | 181.65 |
1424390400000 | 183.16 |
1424649600000 | 183.39 |
1424736000000 | 184.08 |
1424822400000 | 183.74 |
1424908800000 | 185.82 |
1424995200000 | 185.16 |
1425254400000 | 186.81 |
1425340800000 | 186.1 |
1425427200000 | 187.27 |
1425513600000 | 188.18 |
1425600000000 | 188.49 |
1425859200000 | 189.48 |
1425945600000 | 188.69 |
1426032000000 | 190.89 |
1426118400000 | 192.57 |
1426204800000 | 193.28 |
1426464000000 | 194.79 |
1426550400000 | 193.78 |
1426636800000 | 195.29 |
1426723200000 | 194.81 |
1426809600000 | 193.38 |
1427068800000 | 190.67 |
1427155200000 | 189.92 |
1427241600000 | 185.56 |
1427328000000 | 186.31 |
1427414400000 | 187.32 |
1427673600000 | 190.64 |
1427760000000 | 190.66 |
1427846400000 | 189.56 |
1427932800000 | 188.06 |
1428278400000 | 186.69 |
1428364800000 | 189.25 |
1428451200000 | 191.15 |
1428537600000 | 194.07 |
1428624000000 | 196.04 |
1428883200000 | 196.21 |
1428969600000 | 194.24 |
1429056000000 | 196.87 |
1429142400000 | 194.97 |
1429228800000 | 191.39 |
1429488000000 | 193.45 |
1429574400000 | 193.53 |
1429660800000 | 194.85 |
1429747200000 | 193.89 |
1429833600000 | 193.13 |
1430092800000 | 192.03 |
1430179200000 | 190.71 |
1430265600000 | 187.15 |
1430352000000 | 184.29 |
1430438400000 | 186.04 |
1430697600000 | 187.58 |
1430784000000 | 184.93 |
1430870400000 | 181.49 |
1430956800000 | 183.72 |
1431043200000 | 186.81 |
1431302400000 | 187.1 |
1431388800000 | 184.99 |
1431475200000 | 183.3 |
1431561600000 | 184.77 |
1431648000000 | 183.96 |
1431907200000 | 185.92 |
1431993600000 | 189.84 |
1432080000000 | 190.1 |
1432166400000 | 190.26 |
1432252800000 | 191.62 |
1432512000000 | 191.62 |
1432598400000 | 191.84 |
1432684800000 | 194.03 |
1432771200000 | 193.01 |
1432857600000 | 191.07 |
1433116800000 | 192.65 |
1433203200000 | 188.51 |
1433289600000 | 186.78 |
1433376000000 | 184.92 |
1433462400000 | 187.75 |
1433721600000 | 184.93 |
1433808000000 | 184.32 |
1433894400000 | 185.6 |
1433980800000 | 187.15 |
1434067200000 | 185.32 |
1434326400000 | 184.72 |
1434412800000 | 186.08 |
1434499200000 | 186.43 |
1434585600000 | 185.43 |
1434672000000 | 185.71 |
1434931200000 | 185.75 |
1435017600000 | 189.56 |
1435104000000 | 188.09 |
1435190400000 | 187.43 |
1435276800000 | 188.21 |
1435536000000 | 184.01 |
1435622400000 | 184.79 |
1435708800000 | 186.71 |
1435795200000 | 186.57 |
1435881600000 | 186.64 |
1436140800000 | 186.31 |
1436227200000 | 189.64 |
1436313600000 | 184.22 |
1436400000000 | 185.01 |
1436486400000 | 185.17 |
1436745600000 | 190.01 |
1436832000000 | 191.09 |
1436918400000 | 191.63 |
1437004800000 | 193.94 |
1437091200000 | 194.79 |
1437350400000 | 194.79 |
1437436800000 | 192.75 |
1437523200000 | 193.07 |
1437609600000 | 190.57 |
1437696000000 | 188.82 |
1437955200000 | 185.26 |
1438041600000 | 188.61 |
1438128000000 | 190.15 |
1438214400000 | 192.06 |
1438300800000 | 189.54 |
1438560000000 | 190.28 |
1438646400000 | 190.14 |
1438732800000 | 192.41 |
1438819200000 | 189.92 |
1438905600000 | 188.97 |
1439164800000 | 190.78 |
1439251200000 | 187.66 |
1439337600000 | 185.42 |
1439424000000 | 186.29 |
1439510400000 | 187.31 |
1439769600000 | 189.09 |
1439856000000 | 189.37 |
1439942400000 | 187.38 |
1440028800000 | 180.88 |
1440115200000 | 173.42 |
1440374400000 | 162.78 |
1440460800000 | 163 |
1440547200000 | 169.39 |
1440633600000 | 176.48 |
1440720000000 | 176.59 |
1440979200000 | 175.44 |
1441065600000 | 169.47 |
1441152000000 | 173.05 |
1441238400000 | 175.35 |
1441324800000 | 172.47 |
1441584000000 | 171.8 |
1441670400000 | 175.68 |
1441756800000 | 173.56 |
1441843200000 | 173.67 |
1441929600000 | 173.45 |
1442188800000 | 172.61 |
1442275200000 | 175.09 |
1442361600000 | 176.31 |
1442448000000 | 175.52 |
1442534400000 | 171.78 |
1442793600000 | 175.26 |
1442880000000 | 174.06 |
1442966400000 | 173.53 |
1443052800000 | 170.62 |
1443139200000 | 172.19 |
1443398400000 | 166.97 |
1443484800000 | 166.97 |
1443571200000 | 171.01 |
1443657600000 | 170.83 |
1443744000000 | 172.21 |
1444003200000 | 176.34 |
1444089600000 | 174.79 |
1444176000000 | 176.69 |
1444262400000 | 177.54 |
1444348800000 | 176.49 |
1444608000000 | 176.3 |
1444694400000 | 175.03 |
1444780800000 | 173.35 |
1444867200000 | 176.69 |
1444953600000 | 177.66 |
1445212800000 | 178.76 |
1445299200000 | 177.95 |
1445385600000 | 176.55 |
1445472000000 | 182.38 |
1445558400000 | 186.63 |
1445817600000 | 186.08 |
1445904000000 | 185.6 |
1445990400000 | 187.7 |
1446076800000 | 189.39 |
1446163200000 | 187.08 |
1446422400000 | 189.59 |
1446508800000 | 191.57 |
1446595200000 | 192.55 |
1446681600000 | 192.36 |
1446768000000 | 194.66 |
1447027200000 | 192.71 |
1447113600000 | 193.98 |
1447200000000 | 192.58 |
1447286400000 | 189.38 |
1447372800000 | 187.69 |
1447632000000 | 190.56 |
1447718400000 | 191.56 |
1447804800000 | 194.75 |
1447891200000 | 192.8 |
1447977600000 | 194.78 |
1448236800000 | 195.55 |
1448323200000 | 195.48 |
1448409600000 | 196.25 |
1448496000000 | 195.93 |
1448582400000 | 196.57 |
1448841600000 | 196.24 |
1448928000000 | 197.44 |
1449014400000 | 195.99 |
1449100800000 | 188.1 |
1449187200000 | 191.2 |
1449446400000 | 190.39 |
1449532800000 | 188.87 |
1449619200000 | 185.77 |
1449705600000 | 186.71 |
1449792000000 | 182.03 |
1450051200000 | 182.15 |
1450137600000 | 185.96 |
1450224000000 | 188.23 |
1450310400000 | 187.25 |
1450396800000 | 183.81 |
1450656000000 | 184 |
1450742400000 | 184.71 |
1450828800000 | 188.49 |
1450915200000 | 186.9 |
1451260800000 | 186.25 |
1451347200000 | 189.35 |
1451433600000 | 187.82 |
1451520000000 | 186.99 |
1451865600000 | 185.09 |
1451952000000 | 186.76 |
1452038400000 | 183.72 |
1452124800000 | 177.82 |
1452211200000 | 174.66 |
1452470400000 | 175.46 |
1452556800000 | 177.28 |
1452643200000 | 172.25 |
1452729600000 | 175.23 |
1452816000000 | 169.65 |
1453075200000 | 170.84 |
1453161600000 | 170.31 |
1453248000000 | 168.54 |
1453334400000 | 170.44 |
1453420800000 | 174.06 |
1453680000000 | 171.06 |
1453766400000 | 173.33 |
1453852800000 | 171.01 |
1453939200000 | 170.51 |
1454025600000 | 176.75 |
1454284800000 | 175.53 |
1454371200000 | 171.89 |
1454457600000 | 170.5 |
1454544000000 | 169.08 |
1454630400000 | 165.92 |
1454889600000 | 163.11 |
1454976000000 | 160.67 |
1455062400000 | 162.46 |
1455148800000 | 158.38 |
1455235200000 | 163.13 |
1455494400000 | 164.59 |
1455580800000 | 167.58 |
1455667200000 | 170.59 |
1455753600000 | 170.26 |
1455840000000 | 170.19 |
1456099200000 | 173.91 |
1456185600000 | 171.76 |
1456272000000 | 172.61 |
1456358400000 | 174.42 |
1456444800000 | 176.12 |
1456704000000 | 175.61 |
1456790400000 | 180.12 |
1456876800000 | 181.48 |
1456963200000 | 180.46 |
1457049600000 | 179.67 |
1457308800000 | 180.25 |
1457395200000 | 176.87 |
1457481600000 | 178.34 |
1457568000000 | 176.06 |
1457654400000 | 179.06 |
1457913600000 | 179.64 |
1458000000000 | 179.08 |
1458086400000 | 180.72 |
1458172800000 | 177.96 |
1458259200000 | 179.26 |
1458518400000 | 179.95 |
1458604800000 | 180.45 |
1458691200000 | 179.94 |
1458777600000 | 180.11 |
1459123200000 | 179.38 |
1459209600000 | 181.59 |
1459296000000 | 179.7 |
1459382400000 | 178.8 |
1459468800000 | 180.73 |
1459728000000 | 179.58 |
1459814400000 | 177.8 |
1459900800000 | 179.84 |
1459987200000 | 177.38 |
1460073600000 | 177.47 |
1460332800000 | 176.45 |
1460419200000 | 179.18 |
1460505600000 | 182.79 |
1460592000000 | 183.15 |
1460678400000 | 182.4 |
1460937600000 | 183.01 |
1461024000000 | 182.8 |
1461110400000 | 183.73 |
1461196800000 | 183.56 |
1461283200000 | 184.49 |
1461542400000 | 183.65 |
1461628800000 | 183.41 |
1461715200000 | 183.52 |
1461801600000 | 181.66 |
1461888000000 | 178.44 |
1462147200000 | 178.97 |
1462233600000 | 177.26 |
1462320000000 | 176.5 |
1462406400000 | 177.84 |
1462492800000 | 178.05 |
1462752000000 | 178.63 |
1462838400000 | 180.92 |
1462924800000 | 178.56 |
1463011200000 | 178.87 |
1463097600000 | 179.11 |
1463356800000 | 180.39 |
1463443200000 | 178.7 |
1463529600000 | 179.85 |
1463616000000 | 180.23 |
1463702400000 | 181.37 |
1463961600000 | 181.25 |
1464048000000 | 184.49 |
1464134400000 | 186.08 |
1464220800000 | 185.36 |
1464307200000 | 187.12 |
1464566400000 | 187.01 |
1464652800000 | 187.06 |
1464739200000 | 186.63 |
1464825600000 | 187.5 |
1464912000000 | 183.84 |
1465171200000 | 184.23 |
1465257600000 | 184.67 |
1465344000000 | 184.61 |
1465430400000 | 185.24 |
1465516800000 | 183.79 |
1465776000000 | 182.27 |
1465862400000 | 183.32 |
1465948800000 | 182.68 |
1466035200000 | 184.69 |
1466121600000 | 182.48 |
1466380800000 | 182.17 |
1466467200000 | 183.71 |
1466553600000 | 183.21 |
1466640000000 | 184.7 |
1466726400000 | 181.46 |
1466985600000 | 179.92 |
1467072000000 | 182.11 |
1467158400000 | 184.55 |
1467244800000 | 186.85 |
1467331200000 | 186.96 |
1467590400000 | 186.87 |
1467676800000 | 185.95 |
1467763200000 | 187.65 |
1467849600000 | 187.7 |
1467936000000 | 191.31 |
1468195200000 | 191.76 |
1468281600000 | 192.9 |
1468368000000 | 192.25 |
1468454400000 | 193.3 |
1468540800000 | 193.64 |
1468800000000 | 194.22 |
1468886400000 | 194.82 |
1468972800000 | 195.94 |
1469059200000 | 195.42 |
1469145600000 | 196.75 |
1469404800000 | 196.27 |
1469491200000 | 196.21 |
1469577600000 | 195.89 |
1469664000000 | 194.64 |
1469750400000 | 193.12 |
1470009600000 | 193.08 |
1470096000000 | 190.78 |
1470182400000 | 192.47 |
1470268800000 | 193.17 |
1470355200000 | 196.12 |
1470614400000 | 195.93 |
1470700800000 | 195.34 |
1470787200000 | 193.84 |
1470873600000 | 194.51 |
1470960000000 | 194.34 |
1471219200000 | 194.76 |
1471305600000 | 192.64 |
1471392000000 | 192.57 |
1471478400000 | 192.1 |
1471564800000 | 192.02 |
1471824000000 | 191.9 |
1471910400000 | 192.57 |
1471996800000 | 192.69 |
1472083200000 | 191.91 |
1472169600000 | 191.7 |
1472428800000 | 194.63 |
1472515200000 | 194.63 |
1472601600000 | 194.42 |
1472688000000 | 193.47 |
1472774400000 | 194.85 |
1473033600000 | 195.15 |
1473120000000 | 194.02 |
1473206400000 | 194.13 |
1473292800000 | 193.08 |
1473379200000 | 189.39 |
1473638400000 | 191.99 |
1473724800000 | 188.76 |
1473811200000 | 188.55 |
1473897600000 | 190.59 |
1473984000000 | 191.31 |
1474243200000 | 190.98 |
1474329600000 | 191.21 |
1474416000000 | 193.79 |
1474502400000 | 193.35 |
1474588800000 | 192.59 |
1474848000000 | 190.18 |
1474934400000 | 192.63 |
1475020800000 | 193.85 |
1475107200000 | 191.47 |
1475193600000 | 192.97 |
1475452800000 | 192.68 |
1475539200000 | 192.82 |
1475625600000 | 193 |
1475712000000 | 193.56 |
1475798400000 | 192.77 |
1476057600000 | 193.95 |
1476144000000 | 193.16 |
1476230400000 | 194.14 |
1476316800000 | 193.12 |
1476403200000 | 193.63 |
1476662400000 | 193.15 |
1476748800000 | 194.74 |
1476835200000 | 195.39 |
1476921600000 | 195.83 |
1477008000000 | 196.81 |
1477267200000 | 197.49 |
1477353600000 | 196.98 |
1477440000000 | 195.42 |
1477526400000 | 194.74 |
1477612800000 | 193.75 |
1477872000000 | 193.12 |
1477958400000 | 190.34 |
1478044800000 | 187.77 |
1478131200000 | 187.29 |
1478217600000 | 186.63 |
1478476800000 | 192.32 |
1478563200000 | 192.86 |
1478649600000 | 196.95 |
1478736000000 | 198.59 |
1478822400000 | 198.88 |
1479081600000 | 201.58 |
1479168000000 | 203.02 |
1479254400000 | 203.85 |
1479340800000 | 205 |
1479427200000 | 206.49 |
1479686400000 | 207.1 |
1479772800000 | 208.19 |
1479859200000 | 209.56 |
1479945600000 | 208.94 |
1480032000000 | 208.92 |
1480291200000 | 207.97 |
1480377600000 | 207.56 |
1480464000000 | 207.43 |
1480550400000 | 206.37 |
1480636800000 | 205.43 |
1480896000000 | 205.57 |
1480982400000 | 206.28 |
1481068800000 | 208.43 |
1481155200000 | 212.07 |
1481241600000 | 214.57 |
1481500800000 | 212.6 |
1481587200000 | 213.42 |
1481673600000 | 211.45 |
1481760000000 | 217.12 |
1481846400000 | 216.8 |
1482105600000 | 216.59 |
1482192000000 | 218.68 |
1482278400000 | 216.96 |
1482364800000 | 215.93 |
1482451200000 | 216.22 |
1482710400000 | 216.22 |
1482796800000 | 216.87 |
1482883200000 | 216.34 |
1482969600000 | 214.27 |
1483056000000 | 212.09 |
1483315200000 | 212.09 |
1483401600000 | 217.34 |
1483488000000 | 217.05 |
1483574400000 | 214.23 |
1483660800000 | 215.53 |
1483920000000 | 215.26 |
1484006400000 | 214.65 |
1484092800000 | 217.81 |
1484179200000 | 213.6 |
1484265600000 | 214.67 |
1484524800000 | 215.08 |
1484611200000 | 212.55 |
1484697600000 | 212.97 |
1484784000000 | 213.83 |
1484870400000 | 213.2 |
1485129600000 | 211.26 |
1485216000000 | 212.62 |
1485302400000 | 214.59 |
1485388800000 | 215.86 |
1485475200000 | 214.93 |
1485734400000 | 213.9 |
1485820800000 | 211.52 |
1485907200000 | 212.65 |
1485993600000 | 211.77 |
1486080000000 | 213.72 |
1486339200000 | 214.22 |
1486425600000 | 215.26 |
1486512000000 | 215.09 |
1486598400000 | 217.36 |
1486684800000 | 218.96 |
1486944000000 | 220.47 |
1487030400000 | 222.32 |
1487116800000 | 223.31 |
1487203200000 | 220.93 |
1487289600000 | 222.14 |
1487548800000 | 222.31 |
1487635200000 | 225.4 |
1487721600000 | 224.92 |
1487808000000 | 223.74 |
1487894400000 | 224.56 |
1488153600000 | 223.92 |
1488240000000 | 222.82 |
1488326400000 | 227.33 |
1488412800000 | 226.52 |
1488499200000 | 225.94 |
1488758400000 | 224.39 |
1488844800000 | 223.97 |
1488931200000 | 224.11 |
1489017600000 | 223.61 |
1489104000000 | 222.82 |
1489363200000 | 222.73 |
1489449600000 | 222.46 |
1489536000000 | 224.67 |
1489622400000 | 222.25 |
1489708800000 | 221.84 |
1489968000000 | 221.14 |
1490054400000 | 217.02 |
1490140800000 | 217.74 |
1490227200000 | 217.9 |
1490313600000 | 217.42 |
1490572800000 | 215.66 |
1490659200000 | 217.64 |
1490745600000 | 220.43 |
1490832000000 | 221.48 |
1490918400000 | 221.85 |
1491177600000 | 222.26 |
1491264000000 | 222.16 |
1491350400000 | 221.38 |
1491436800000 | 222.09 |
1491523200000 | 222.74 |
1491782400000 | 223.37 |
1491868800000 | 222.5 |
1491955200000 | 221.72 |
1492041600000 | 220.13 |
1492387200000 | 221.15 |
1492473600000 | 219.95 |
1492560000000 | 219.4 |
1492646400000 | 220.13 |
1492732800000 | 220.99 |
1492992000000 | 219.75 |
1493078400000 | 219.82 |
1493164800000 | 220.78 |
1493251200000 | 221.18 |
1493337600000 | 220.11 |
1493596800000 | 220.09 |
1493683200000 | 220.57 |
1493769600000 | 220.01 |
1493856000000 | 219.29 |
1493942400000 | 219.44 |
1494201600000 | 220.48 |
1494288000000 | 221.17 |
1494374400000 | 222.03 |
1494460800000 | 221.5 |
1494547200000 | 220 |
1494806400000 | 219.94 |
1494892800000 | 217.7 |
1494979200000 | 212.37 |
1495065600000 | 213.57 |
1495152000000 | 213.72 |
1495411200000 | 213.76 |
1495497600000 | 214.49 |
1495584000000 | 215.9 |
1495670400000 | 216.25 |
1495756800000 | 216.9 |
1496016000000 | 217.04 |
1496102400000 | 216.73 |
1496188800000 | 215.37 |
1496275200000 | 217.61 |
1496361600000 | 217.37 |
1496620800000 | 217.52 |
1496707200000 | 216.61 |
1496793600000 | 217.01 |
1496880000000 | 217.94 |
1496966400000 | 218.43 |
1497225600000 | 217.89 |
1497312000000 | 218.92 |
1497398400000 | 217.19 |
1497484800000 | 219.15 |
1497571200000 | 218.13 |
1497830400000 | 220.64 |
1497916800000 | 219.89 |
1498003200000 | 219.42 |
1498089600000 | 219.17 |
1498176000000 | 218.75 |
1498435200000 | 218.85 |
1498521600000 | 215.49 |
1498608000000 | 216.09 |
1498694400000 | 213.05 |
1498780800000 | 213.83 |
1499040000000 | 215.1 |
1499126400000 | 215.41 |
1499212800000 | 216.03 |
1499299200000 | 212.42 |
1499385600000 | 214.12 |
1499644800000 | 214.35 |
1499731200000 | 213.69 |
1499817600000 | 215.24 |
1499904000000 | 216.05 |
1499990400000 | 216.21 |
1500249600000 | 215.78 |
1500336000000 | 213.64 |
1500422400000 | 215.99 |
1500508800000 | 213.8 |
1500595200000 | 213.24 |
1500854400000 | 213.42 |
1500940800000 | 213.92 |
1501027200000 | 214.4 |
1501113600000 | 213.46 |
1501200000000 | 211.75 |
1501459200000 | 210.87 |
1501545600000 | 211.05 |
1501632000000 | 210.19 |
1501718400000 | 209.29 |
1501804800000 | 212.06 |
1502064000000 | 211.65 |
1502150400000 | 212.23 |
1502236800000 | 211.95 |
1502323200000 | 208.6 |
1502409600000 | 208.2 |
1502668800000 | 210.51 |
1502755200000 | 211.5 |
1502841600000 | 212.08 |
1502928000000 | 208.04 |
1503014400000 | 207.49 |
1503273600000 | 206.51 |
1503360000000 | 209.53 |
1503446400000 | 207.95 |
1503532800000 | 207.75 |
1503619200000 | 207.08 |
1503878400000 | 205.74 |
1503964800000 | 204.58 |
1504051200000 | 207.62 |
1504137600000 | 209.4 |
1504224000000 | 210.17 |
1504483200000 | 209.59 |
1504569600000 | 207.82 |
1504656000000 | 208.27 |
1504742400000 | 206.96 |
1504828800000 | 206.49 |
1505088000000 | 209.4 |
1505174400000 | 210.81 |
1505260800000 | 211.69 |
1505347200000 | 212.16 |
1505433600000 | 210.92 |
1505692800000 | 211.37 |
1505779200000 | 211.09 |
1505865600000 | 211.01 |
1505952000000 | 211.64 |
1506038400000 | 211.08 |
1506297600000 | 212.38 |
1506384000000 | 214.24 |
1506470400000 | 215.84 |
1506556800000 | 215.19 |
1506643200000 | 215.35 |
1506902400000 | 217.85 |
1506988800000 | 218 |
1507075200000 | 218.11 |
1507161600000 | 220.17 |
1507248000000 | 219.58 |
1507507200000 | 218.92 |
1507593600000 | 217.85 |
1507680000000 | 217.62 |
1507766400000 | 217.12 |
1507852800000 | 217.61 |
1508112000000 | 218.69 |
1508198400000 | 219.65 |
1508284800000 | 219.39 |
1508371200000 | 218.06 |
1508457600000 | 220.34 |
1508716800000 | 220.14 |
1508803200000 | 220.27 |
1508889600000 | 218.28 |
1508976000000 | 220.67 |
1509062400000 | 224.81 |
1509321600000 | 223.18 |
1509408000000 | 223.13 |
1509494400000 | 224.06 |
1509580800000 | 222.88 |
1509667200000 | 224.71 |
1509926400000 | 225.74 |
1510012800000 | 225.72 |
1510099200000 | 225.9 |
1510185600000 | 224.4 |
1510272000000 | 223.64 |
1510531200000 | 223.75 |
1510617600000 | 221.44 |
1510704000000 | 219.45 |
1510790400000 | 221.79 |
1510876800000 | 221.29 |
1511136000000 | 222.24 |
1511222400000 | 224.15 |
1511308800000 | 222.91 |
1511395200000 | 221.85 |
1511481600000 | 220.54 |
1511740800000 | 220.62 |
1511827200000 | 223.79 |
1511913600000 | 224.02 |
1512000000000 | 224.55 |
1512086400000 | 225.25 |
1512345600000 | 225.25 |
1512432000000 | 224.59 |
1512518400000 | 225.1 |
1512604800000 | 225.84 |
1512691200000 | 227.96 |
1512950400000 | 227.94 |
1513036800000 | 229.46 |
1513123200000 | 228.7 |
1513209600000 | 227.39 |
1513296000000 | 229.65 |
1513555200000 | 230.17 |
1513641600000 | 229.5 |
1513728000000 | 228.07 |
1513814400000 | 229 |
1513900800000 | 229.44 |
1514246400000 | 228.66 |
1514332800000 | 228.28 |
1514419200000 | 227.88 |
1514505600000 | 225.35 |
1514851200000 | 226.7 |
1514937600000 | 228.53 |
1515024000000 | 228.53 |
1515110400000 | 230.81 |
1515369600000 | 232.38 |
1515456000000 | 233.6 |
1515542400000 | 232.22 |
1515628800000 | 232.81 |
1515715200000 | 232.33 |
1515974400000 | 229.94 |
1516060800000 | 229.87 |
1516147200000 | 231.69 |
1516233600000 | 231.44 |
1516320000000 | 232.87 |
1516579200000 | 234.3 |
1516665600000 | 234.11 |
1516752000000 | 232.13 |
1516838400000 | 229.79 |
1516924800000 | 233.82 |
1517184000000 | 233.65 |
1517270400000 | 229.99 |
1517356800000 | 229.2 |
1517443200000 | 228.89 |
1517529600000 | 224.74 |
1517788800000 | 216.29 |
1517875200000 | 221.41 |
1517961600000 | 221.22 |
1518048000000 | 213.5 |
1518134400000 | 216.78 |
1518393600000 | 219.31 |
1518480000000 | 218.48 |
1518566400000 | 220.81 |
1518652800000 | 221.97 |
1518739200000 | 222.53 |
1518998400000 | 223.47 |
1519084800000 | 223.37 |
1519171200000 | 222.52 |
1519257600000 | 222.7 |
1519344000000 | 226.68 |
1519603200000 | 229.41 |
1519689600000 | 227.42 |
1519776000000 | 225.78 |
1519862400000 | 223.46 |
1519948800000 | 222.27 |
1520208000000 | 224.4 |
1520294400000 | 223.94 |
1520380800000 | 223.93 |
1520467200000 | 226.17 |
1520553600000 | 230.17 |
1520812800000 | 230.15 |
1520899200000 | 227.22 |
1520985600000 | 226.71 |
1521072000000 | 227.13 |
1521158400000 | 228.51 |
1521417600000 | 224.39 |
1521504000000 | 225.85 |
1521590400000 | 225.59 |
1521676800000 | 219.17 |
1521763200000 | 213.52 |
1522022400000 | 217.88 |
1522108800000 | 214.78 |
1522195200000 | 214.85 |
1522281600000 | 218.79 |
1522627200000 | 213.67 |
1522713600000 | 216.86 |
1522800000000 | 218.99 |
1522886400000 | 221.75 |
1522972800000 | 216.29 |
1523232000000 | 216.16 |
1523318400000 | 219.34 |
1523404800000 | 217.61 |
1523491200000 | 220.63 |
1523577600000 | 219.74 |
1523836800000 | 220.85 |
1523923200000 | 223.6 |
1524009600000 | 223.38 |
1524096000000 | 222.43 |
1524182400000 | 222.06 |
1524441600000 | 223.16 |
1524528000000 | 220.49 |
1524614400000 | 221.55 |
1524700800000 | 225.09 |
1524787200000 | 225.56 |
1525046400000 | 224.16 |
1525132800000 | 226.62 |
1525219200000 | 225.72 |
1525305600000 | 225.29 |
1525392000000 | 228.65 |
1525651200000 | 229.84 |
1525737600000 | 231.08 |
1525824000000 | 233.3 |
1525910400000 | 234.97 |
1525996800000 | 234.21 |
1526256000000 | 233.95 |
1526342400000 | 234.5 |
1526428800000 | 237.08 |
1526515200000 | 236.96 |
1526601600000 | 236.8 |
1526860800000 | 238.89 |
1526947200000 | 237.65 |
1527033600000 | 239.66 |
1527120000000 | 238.79 |
1527206400000 | 239.64 |
1527465600000 | 240.33 |
1527552000000 | 238.93 |
1527638400000 | 240.91 |
1527724800000 | 238.03 |
1527811200000 | 240.91 |
1528070400000 | 241.46 |
1528156800000 | 242.36 |
1528243200000 | 242.24 |
1528329600000 | 241.07 |
1528416000000 | 243.09 |
1528675200000 | 242.57 |
1528761600000 | 243.52 |
1528848000000 | 242.67 |
1528934400000 | 245.96 |
1529020800000 | 246.38 |
1529280000000 | 246.01 |
1529366400000 | 245.97 |
1529452800000 | 246.15 |
1529539200000 | 243.94 |
1529625600000 | 243.67 |
1529884800000 | 239.09 |
1529971200000 | 240.14 |
1530057600000 | 239.33 |
1530144000000 | 241.17 |
1530230400000 | 239.36 |
1530489600000 | 241.48 |
1530576000000 | 239.43 |
1530662400000 | 239.54 |
1530748800000 | 240.41 |
1530835200000 | 241.39 |
1531094400000 | 243.68 |
1531180800000 | 245.17 |
1531267200000 | 243.38 |
1531353600000 | 246.43 |
1531440000000 | 247.15 |
1531699200000 | 245.92 |
1531785600000 | 247.52 |
1531872000000 | 248.84 |
1531958400000 | 248.76 |
1532044800000 | 246.39 |
1532304000000 | 246.84 |
1532390400000 | 247.54 |
1532476800000 | 250.64 |
1532563200000 | 250.07 |
1532649600000 | 248.23 |
1532908800000 | 245.49 |
1532995200000 | 247.05 |
1533081600000 | 247.5 |
1533168000000 | 250.39 |
1533254400000 | 251.97 |
1533513600000 | 253.58 |
1533600000000 | 253.57 |
1533686400000 | 253.33 |
1533772800000 | 253.68 |
1533859200000 | 255.13 |
1534118400000 | 254.47 |
1534204800000 | 257.22 |
1534291200000 | 256.55 |
1534377600000 | 256.74 |
1534464000000 | 257.21 |
1534723200000 | 257.22 |
1534809600000 | 256 |
1534896000000 | 254.33 |
1534982400000 | 254.39 |
1535068800000 | 254.85 |
1535328000000 | 255.85 |
1535414400000 | 255.08 |
1535500800000 | 257.08 |
1535587200000 | 256.74 |
1535673600000 | 257.54 |
1535932800000 | 257.73 |
1536019200000 | 258.87 |
1536105600000 | 256.24 |
1536192000000 | 255.03 |
1536278400000 | 255.49 |
1536537600000 | 255.59 |
1536624000000 | 257.04 |
1536710400000 | 256.12 |
1536796800000 | 256.5 |
1536883200000 | 256.78 |
1537142400000 | 254.62 |
1537228800000 | 255.62 |
1537315200000 | 256.57 |
1537401600000 | 256.9 |
1537488000000 | 256.52 |
1537747200000 | 255.04 |
1537833600000 | 254.71 |
1537920000000 | 254.6 |
1538006400000 | 256.66 |
1538092800000 | 258.05 |
1538352000000 | 259.49 |
1538438400000 | 259.92 |
1538524800000 | 260.73 |
1538611200000 | 258.76 |
1538697600000 | 257.4 |
1538956800000 | 257.94 |
1539043200000 | 257.58 |
1539129600000 | 247.89 |
1539216000000 | 242.39 |
1539302400000 | 245.78 |
1539561600000 | 243.72 |
1539648000000 | 249.19 |
1539734400000 | 249.98 |
1539820800000 | 247.27 |
1539907200000 | 246.83 |
1540166400000 | 246.34 |
1540252800000 | 245.14 |
1540339200000 | 238.72 |
1540425600000 | 243.38 |
1540512000000 | 239.88 |
1540771200000 | 238.45 |
1540857600000 | 242.91 |
1540944000000 | 246.29 |
1541030400000 | 247.49 |
1541116800000 | 246.29 |
1541376000000 | 247 |
1541462400000 | 248.11 |
1541548800000 | 251.95 |
1541635200000 | 252.29 |
1541721600000 | 251.51 |
1541980800000 | 248.87 |
1542067200000 | 247.97 |
1542153600000 | 245.57 |
1542240000000 | 248.23 |
1542326400000 | 247.3 |
1542585600000 | 241.81 |
1542672000000 | 238.13 |
1542758400000 | 239.72 |
1542844800000 | 239.45 |
1542931200000 | 239.29 |
1543190400000 | 243.15 |
1543276800000 | 244.82 |
1543363200000 | 250.61 |
1543449600000 | 247.47 |
1543536000000 | 251.08 |
1543795200000 | 253.08 |
1543881600000 | 244.91 |
1543968000000 | 245.14 |
1544054400000 | 243.93 |
1544140800000 | 237.8 |
1544400000000 | 238.38 |
1544486400000 | 239.32 |
1544572800000 | 239.75 |
1544659200000 | 239.94 |
1544745600000 | 236.9 |
1545004800000 | 231.19 |
1545091200000 | 230.56 |
1545177600000 | 225.99 |
1545264000000 | 222.41 |
1545350400000 | 218 |
1545609600000 | 212.19 |
1545782400000 | 222.86 |
1545868800000 | 224.94 |
1545955200000 | 223.96 |
1546214400000 | 225.95 |
1546387200000 | 227.56 |
1546473600000 | 221.27 |
1546560000000 | 228.55 |
1546819200000 | 229.28 |
1546905600000 | 231.94 |
1546992000000 | 231.78 |
1547078400000 | 232.58 |
1547164800000 | 233.52 |
1547424000000 | 232.61 |
1547510400000 | 235.61 |
1547596800000 | 237.1 |
1547683200000 | 239.17 |
1547769600000 | 242.69 |
1548028800000 | 242.71 |
1548115200000 | 239.75 |
1548201600000 | 239.55 |
1548288000000 | 240.63 |
1548374400000 | 241.83 |
1548633600000 | 239.2 |
1548720000000 | 239.22 |
1548806400000 | 242.43 |
1548892800000 | 243.44 |
1548979200000 | 244.36 |
1549238400000 | 246.89 |
1549324800000 | 248.36 |
1549411200000 | 248.67 |
1549497600000 | 246.98 |
1549584000000 | 247.88 |
1549843200000 | 249.31 |
1549929600000 | 251.72 |
1550016000000 | 252.88 |
1550102400000 | 252.67 |
1550188800000 | 255.9 |
1550448000000 | 254.91 |
1550534400000 | 254.6 |
1550620800000 | 254.61 |
1550707200000 | 253.81 |
1550793600000 | 255.76 |
1551052800000 | 255.97 |
1551139200000 | 255.46 |
1551225600000 | 254.87 |
1551312000000 | 254 |
1551398400000 | 255.68 |
1551657600000 | 255.86 |
1551744000000 | 255.85 |
1551830400000 | 253.69 |
1551916800000 | 253.68 |
1552003200000 | 253.06 |
1552262400000 | 257.19 |
1552348800000 | 256.97 |
1552435200000 | 257.93 |
1552521600000 | 258.01 |
1552608000000 | 258.65 |
1552867200000 | 259.3 |
1552953600000 | 259.01 |
1553040000000 | 257.76 |
1553126400000 | 260.63 |
1553212800000 | 257.25 |
1553472000000 | 256.05 |
1553558400000 | 258.97 |
1553644800000 | 258.52 |
1553731200000 | 260.09 |
1553817600000 | 262.06 |
1554076800000 | 265.29 |
1554163200000 | 266.18 |
1554249600000 | 266.15 |
1554336000000 | 266.89 |
1554422400000 | 268.01 |
1554681600000 | 267.49 |
1554768000000 | 265.54 |
1554854400000 | 267.35 |
1554940800000 | 266.71 |
1555027200000 | 267.6 |
1555286400000 | 267.49 |
1555372800000 | 267.59 |
1555459200000 | 266.76 |
1555545600000 | 268.61 |
1555891200000 | 268.45 |
1555977600000 | 271.84 |
1556064000000 | 271.63 |
1556150400000 | 272.95 |
1556236800000 | 273.56 |
1556496000000 | 273.85 |
1556582400000 | 273.29 |
1556668800000 | 270.26 |
1556755200000 | 271.33 |
1556841600000 | 273.82 |
1557100800000 | 272.6 |
1557187200000 | 268.16 |
1557273600000 | 267.49 |
1557360000000 | 266.1 |
1557446400000 | 266.77 |
1557705600000 | 260.02 |
1557792000000 | 263.27 |
1557878400000 | 264.92 |
1557964800000 | 267.94 |
1558051200000 | 266.77 |
1558310400000 | 264.78 |
1558396800000 | 266.88 |
1558483200000 | 266.62 |
1558569600000 | 263.35 |
1558656000000 | 262.58 |
1558915200000 | 262.87 |
1559001600000 | 261.13 |
1559088000000 | 260.28 |
1559174400000 | 261.28 |
1559260800000 | 257.58 |
1559520000000 | 255.77 |
1559606400000 | 260.79 |
1559692800000 | 262.33 |
1559779200000 | 263.46 |
1559865600000 | 264.87 |
1560124800000 | 266.7 |
1560211200000 | 266.7 |
1560297600000 | 266.02 |
1560384000000 | 268.34 |
1560470400000 | 268.99 |
1560729600000 | 269.15 |
1560816000000 | 272.67 |
1560902400000 | 272.93 |
1560988800000 | 273.61 |
1561075200000 | 272.37 |
1561334400000 | 269.98 |
1561420800000 | 267.46 |
1561507200000 | 267.42 |
1561593600000 | 268.96 |
1561680000000 | 270.34 |
1561939200000 | 274.09 |
1562025600000 | 275.41 |
1562112000000 | 277.97 |
1562198400000 | 277.95 |
1562284800000 | 278.98 |
1562544000000 | 277.68 |
1562630400000 | 278.24 |
1562716800000 | 278.37 |
1562803200000 | 279.01 |
1562889600000 | 280.62 |
1563148800000 | 280.49 |
1563235200000 | 280.55 |
1563321600000 | 278.87 |
1563408000000 | 280.3 |
1563494400000 | 278.41 |
1563753600000 | 279.33 |
1563840000000 | 283.21 |
1563926400000 | 285.05 |
1564012800000 | 282.99 |
1564099200000 | 285.97 |
1564358400000 | 285.36 |
1564444800000 | 284.75 |
1564531200000 | 281.91 |
1564617600000 | 281.14 |
1564704000000 | 277.68 |
1564963200000 | 267.12 |
1565049600000 | 270.64 |
1565136000000 | 270.27 |
1565222400000 | 275.91 |
1565308800000 | 274.01 |
1565568000000 | 270.08 |
1565654400000 | 274.93 |
1565740800000 | 267.7 |
1565827200000 | 269.18 |
1565913600000 | 273.5 |
1566172800000 | 277.01 |
1566259200000 | 275.16 |
1566345600000 | 277.41 |
1566432000000 | 277.53 |
1566518400000 | 269.53 |
1566777600000 | 272.42 |
1566864000000 | 271.92 |
1566950400000 | 274.3 |
1567036800000 | 278.22 |
1567123200000 | 279.79 |
1567382400000 | 280.93 |
1567468800000 | 278.81 |
1567555200000 | 280.3 |
1567641600000 | 283.9 |
1567728000000 | 284.09 |
1567987200000 | 283.76 |
1568073600000 | 284.02 |
1568160000000 | 287.2 |
1568246400000 | 287.13 |
1568332800000 | 285.41 |
1568592000000 | 287 |
1568678400000 | 286.39 |
1568764800000 | 286.14 |
1568851200000 | 286.3 |
1568937600000 | 286.17 |
1569196800000 | 286.63 |
1569283200000 | 284.02 |
1569369600000 | 286.67 |
1569456000000 | 286.55 |
1569542400000 | 284.71 |
1569801600000 | 287.51 |
1569888000000 | 283.34 |
1569974400000 | 277.46 |
1570060800000 | 278.87 |
1570147200000 | 282.96 |
1570406400000 | 281.29 |
1570492800000 | 277.62 |
1570579200000 | 279.86 |
1570665600000 | 280.84 |
1570752000000 | 283.66 |
1571011200000 | 283.51 |
1571097600000 | 286.05 |
1571184000000 | 284.65 |
1571270400000 | 283.82 |
1571356800000 | 282.67 |
1571616000000 | 284.41 |
1571702400000 | 283.55 |
1571788800000 | 284.64 |
1571875200000 | 285.62 |
1571961600000 | 287.5 |
1572220800000 | 289.2 |
1572307200000 | 288.4 |
1572393600000 | 288.91 |
1572480000000 | 287.15 |
1572566400000 | 289.7 |
1572825600000 | 291.15 |
1572912000000 | 292.81 |
1572998400000 | 292.98 |
1573084800000 | 294.91 |
1573171200000 | 296.39 |
1573430400000 | 295.54 |
1573516800000 | 296.6 |
1573603200000 | 297.12 |
1573689600000 | 297.58 |
1573776000000 | 298.56 |
1574035200000 | 297.9 |
1574121600000 | 298.02 |
1574208000000 | 297.25 |
1574294400000 | 296.44 |
1574380800000 | 298.14 |
1574640000000 | 301.22 |
1574726400000 | 301.83 |
1574812800000 | 303.53 |
1574899200000 | 303.33 |
1574985600000 | 301.5 |
1575244800000 | 297.74 |
1575331200000 | 295.41 |
1575417600000 | 297.2 |
1575504000000 | 297.68 |
1575590400000 | 301.61 |
1575849600000 | 300.08 |
1575936000000 | 299.34 |
1576022400000 | 300.12 |
1576108800000 | 302 |
1576195200000 | 301.53 |
1576454400000 | 303.84 |
1576540800000 | 303.31 |
1576627200000 | 304.11 |
1576713600000 | 305.71 |
1576800000000 | 308.28 |
1577059200000 | 308.46 |
1577145600000 | 308.43 |
1577318400000 | 309.88 |
1577404800000 | 308.13 |
1577664000000 | 305.22 |
1577750400000 | 305.58 |
1577923200000 | 308.89 |
1578009600000 | 307.62 |
1578268800000 | 307.92 |
1578355200000 | 308.39 |
1578441600000 | 310.65 |
1578528000000 | 313.22 |
1578614400000 | 312.07 |
1578873600000 | 313.86 |
1578960000000 | 313.91 |
1579046400000 | 313.49 |
1579132800000 | 316.51 |
1579219200000 | 318.95 |
1579478400000 | 319.31 |
1579564800000 | 318.06 |
1579651200000 | 319.03 |
1579737600000 | 320.13 |
1579824000000 | 317.63 |
1580083200000 | 312.91 |
1580169600000 | 316.59 |
1580256000000 | 316.25 |
1580342400000 | 316.24 |
1580428800000 | 309.31 |
1580688000000 | 312.61 |
1580774400000 | 318.54 |
1580860800000 | 322.66 |
1580947200000 | 324.33 |
1581033600000 | 322.95 |
1581292800000 | 326.67 |
1581379200000 | 327.59 |
1581465600000 | 330.51 |
1581552000000 | 331.61 |
1581638400000 | 332.36 |
1581897600000 | 332.82 |
1581984000000 | 332.19 |
1582070400000 | 335.07 |
1582156800000 | 333.46 |
1582243200000 | 328.07 |
1582502400000 | 316.78 |
1582588800000 | 306.78 |
1582675200000 | 305.43 |
1582761600000 | 288.75 |
1582848000000 | 286.65 |
1583107200000 | 295.81 |
1583193600000 | 286.37 |
1583280000000 | 299.12 |
1583366400000 | 288.01 |
1583452800000 | 279.73 |
1583712000000 | 255.42 |
1583798400000 | 269.96 |
1583884800000 | 258.49 |
1583971200000 | 238.08 |
1584057600000 | 260.5 |
1584316800000 | 227.09 |
1584403200000 | 243.81 |
1584489600000 | 233.54 |
1584576000000 | 238.97 |
1584662400000 | 229.36 |
1584921600000 | 221.55 |
1585008000000 | 241.81 |
1585094400000 | 243.57 |
1585180800000 | 254.18 |
1585267200000 | 244.73 |
1585526400000 | 253.59 |
1585612800000 | 250.88 |
1585699200000 | 240.57 |
1585785600000 | 247.28 |
1585872000000 | 244.81 |
1586131200000 | 262.77 |
1586217600000 | 260.37 |
1586304000000 | 269.87 |
1586390400000 | 272.02 |
1586736000000 | 270.41 |
1586822400000 | 277.04 |
1586908800000 | 272.35 |
1586995200000 | 275.5 |
1587081600000 | 281.9 |
1587340800000 | 277.29 |
1587427200000 | 268.97 |
1587513600000 | 276.35 |
1587600000000 | 276.22 |
1587686400000 | 280.82 |
1587945600000 | 284.95 |
1588032000000 | 283.51 |
1588118400000 | 291.09 |
1588204800000 | 285.63 |
1588291200000 | 275.92 |
1588550400000 | 279.82 |
1588636800000 | 284.73 |
1588723200000 | 284.44 |
1588809600000 | 288.78 |
1588896000000 | 291.32 |
1589155200000 | 292.81 |
1589241600000 | 285.21 |
1589328000000 | 280.87 |
1589414400000 | 285.08 |
1589500800000 | 286.2 |
1589760000000 | 294.16 |
1589846400000 | 288.92 |
1589932800000 | 292.88 |
1590019200000 | 291.97 |
1590105600000 | 294.23 |
1590364800000 | 294.15 |
1590451200000 | 295.27 |
1590537600000 | 299.86 |
1590624000000 | 296.7 |
1590710400000 | 296.55 |
1590969600000 | 297.59 |
1591056000000 | 298.9 |
1591142400000 | 301.91 |
1591228800000 | 297.47 |
1591315200000 | 305.97 |
1591574400000 | 310.12 |
1591660800000 | 306.39 |
1591747200000 | 305.09 |
1591833600000 | 286.32 |
1591920000000 | 293.69 |
1592179200000 | 295.73 |
1592265600000 | 302.39 |
1592352000000 | 301.75 |
1592438400000 | 302.15 |
1592524800000 | 301.75 |
1592784000000 | 301.9 |
1592870400000 | 300.88 |
1592956800000 | 294.3 |
1593043200000 | 299.65 |
1593129600000 | 293.09 |
1593388800000 | 296.09 |
1593475200000 | 301.44 |
1593561600000 | 301.63 |
1593648000000 | 304.02 |
1593734400000 | 303.64 |
1593993600000 | 306.01 |
1594080000000 | 303.74 |
1594166400000 | 305.03 |
1594252800000 | 304.08 |
1594339200000 | 306.2 |
1594598400000 | 301.54 |
1594684800000 | 305.15 |
1594771200000 | 308.09 |
1594857600000 | 306.28 |
1594944000000 | 308.02 |
1595203200000 | 309.93 |
1595289600000 | 309.18 |
1595376000000 | 308.41 |
1595462400000 | 304.64 |
1595548800000 | 301.48 |
1595808000000 | 300.49 |
1595894400000 | 299.49 |
1595980800000 | 302.63 |
1596067200000 | 301.09 |
1596153600000 | 302.39 |
1596412800000 | 307.69 |
1596499200000 | 308.21 |
1596585600000 | 306.69 |
1596672000000 | 309.61 |
1596758400000 | 311.02 |
1597017600000 | 312.12 |
1597104000000 | 309.69 |
1597190400000 | 313.21 |
1597276800000 | 312.12 |
1597363200000 | 312.27 |
1597622400000 | 312.77 |
1597708800000 | 311.43 |
1597795200000 | 310.67 |
1597881600000 | 313.43 |
1597968000000 | 316.34 |
1598227200000 | 318.29 |
1598313600000 | 319.14 |
1598400000000 | 322.52 |
1598486400000 | 324.17 |
1598572800000 | 323.53 |
1598832000000 | 321.53 |
1598918400000 | 324 |
1599004800000 | 331.71 |
1599091200000 | 319.56 |
1599177600000 | 318.05 |
1599436800000 | 317.27 |
1599523200000 | 308.46 |
1599609600000 | 314.54 |
1599696000000 | 307.72 |
1599782400000 | 308.84 |
1600041600000 | 312.82 |
1600128000000 | 315.16 |
1600214400000 | 314.34 |
1600300800000 | 312.32 |
1600387200000 | 307.83 |
1600646400000 | 307.8 |
1600732800000 | 311.4 |
1600819200000 | 304.81 |
1600905600000 | 306.41 |
1600992000000 | 312.27 |
1601251200000 | 316.67 |
1601337600000 | 313.16 |
1601424000000 | 315.97 |
1601510400000 | 317.68 |
1601596800000 | 315.19 |
1601856000000 | 319.04 |
1601942400000 | 315.09 |
1602028800000 | 321.28 |
1602115200000 | 324.26 |
1602201600000 | 325.2 |
1602460800000 | 330.1 |
1602547200000 | 330.38 |
1602633600000 | 328.09 |
1602720000000 | 329.41 |
1602806400000 | 328.94 |
1603065600000 | 322.02 |
1603152000000 | 322.17 |
1603238400000 | 320.34 |
1603324800000 | 323.2 |
1603411200000 | 324.02 |
1603670400000 | 318.15 |
1603756800000 | 316.65 |
1603843200000 | 307.84 |
1603929600000 | 313.88 |
1604016000000 | 309.96 |
1604275200000 | 314.09 |
1604361600000 | 317.52 |
1604448000000 | 325.08 |
1604534400000 | 328.77 |
1604620800000 | 327.58 |
1604880000000 | 331.95 |
1604966400000 | 331.12 |
1605052800000 | 335.8 |
1605139200000 | 331.13 |
1605225600000 | 335.22 |
1605484800000 | 338.57 |
1605571200000 | 336.49 |
1605657600000 | 333.19 |
1605744000000 | 336.13 |
1605830400000 | 333.84 |
1606089600000 | 337.21 |
1606176000000 | 340.94 |
1606262400000 | 339.83 |
1606348800000 | 339.79 |
1606435200000 | 339.79 |
1606694400000 | 338.4 |
1606780800000 | 339.91 |
1606867200000 | 338.95 |
1606953600000 | 336.88 |
1607040000000 | 340.88 |
1607299200000 | 340.89 |
1607385600000 | 342.74 |
1607472000000 | 340.3 |
1607558400000 | 339.23 |
1607644800000 | 339.21 |
1607904000000 | 337.66 |
1607990400000 | 341.59 |
1608076800000 | 341.16 |
1608163200000 | 342.22 |
1608249600000 | 341.86 |
1608508800000 | 341.47 |
1608595200000 | 342.69 |
1608681600000 | 342.08 |
1608768000000 | 343.35 |
1609113600000 | 344.58 |
1609200000000 | 342.84 |
1609286400000 | 341.81 |
1609372800000 | 345.32 |
1609718400000 | 339.46 |
1609804800000 | 341.92 |
1609891200000 | 343.67 |
1609977600000 | 350.2 |
1610064000000 | 352.43 |
1610323200000 | 353.46 |
1610409600000 | 353.93 |
1610496000000 | 354.3 |
1610582400000 | 353.7 |
1610668800000 | 352.38 |
1610928000000 | 352.89 |
1611014400000 | 354.23 |
1611100800000 | 359.64 |
1611187200000 | 358.62 |
1611273600000 | 357 |
1611532800000 | 359.29 |
1611619200000 | 357.16 |
1611705600000 | 349.98 |
1611792000000 | 352.72 |
1611878400000 | 345.36 |
1612137600000 | 353.32 |
1612224000000 | 360.26 |
1612310400000 | 360.52 |
1612396800000 | 365.55 |
1612483200000 | 365.81 |
1612742400000 | 368.27 |
1612828800000 | 366.47 |
1612915200000 | 365.36 |
1613001600000 | 366.38 |
1613088000000 | 368.63 |
1613347200000 | 368.22 |
1613433600000 | 368.22 |
1613520000000 | 370.21 |
1613606400000 | 367.1 |
1613692800000 | 365.42 |
1613952000000 | 361.4 |
1614038400000 | 360.79 |
1614124800000 | 365.57 |
1614211200000 | 353.12 |
1614297600000 | 354.74 |
1614556800000 | 366.04 |
1614643200000 | 362.17 |
1614729600000 | 356.16 |
1614816000000 | 351.58 |
1614902400000 | 362.01 |
1615161600000 | 360.8 |
1615248000000 | 366.14 |
1615334400000 | 367.57 |
1615420800000 | 370.36 |
1615507200000 | 371.37 |
1615766400000 | 374.92 |
1615852800000 | 374.77 |
1615939200000 | 375.47 |
1616025600000 | 368.34 |
1616112000000 | 368.92 |
1616371200000 | 371.16 |
1616457600000 | 369.71 |
1616544000000 | 368.12 |
1616630400000 | 371.74 |
1616716800000 | 377.5 |
1616976000000 | 377.33 |
1617062400000 | 377.68 |
1617148800000 | 378.92 |
1617235200000 | 383.61 |
1617580800000 | 387.41 |
1617667200000 | 386.04 |
1617753600000 | 384.39 |
1617840000000 | 386.66 |
1617926400000 | 389.87 |
1618185600000 | 389.32 |
1618272000000 | 390.58 |
1618358400000 | 387.31 |
1618444800000 | 391.87 |
1618531200000 | 392.64 |
1618790400000 | 388.81 |
1618876800000 | 384.93 |
1618963200000 | 389.63 |
1619049600000 | 386.44 |
1619136000000 | 390.14 |
1619395200000 | 390.33 |
1619481600000 | 390.24 |
1619568000000 | 389.64 |
1619654400000 | 390.7 |
1619740800000 | 390.0299 |
1620000000000 | 389.35 |
1620086400000 | 387.51 |
1620172800000 | 388.39 |
1620259200000 | 389.11 |
1620345600000 | 389.51 |
1620604800000 | 384.06 |
1620691200000 | 381.13 |
1620777600000 | 375.19 |
1620864000000 | 379.39 |
1620950400000 | 383.67 |
1621209600000 | 382.24 |
1621296000000 | 376.98 |
1621382400000 | 376.04 |
1621468800000 | 380.46 |
1621555200000 | 380.93 |
1621814400000 | 383.85 |
1621900800000 | 382.4 |
1621987200000 | 384.24 |
1622073600000 | 385.0899 |
1622160000000 | 386.2 |
1622419200000 | 384.7799 |
1622505600000 | 384.01 |
1622592000000 | 385.75 |
1622678400000 | 386.22 |
1622764800000 | 389.01 |
1623024000000 | 388.43 |
1623110400000 | 388.83 |
1623196800000 | 388.01 |
1623283200000 | 390.63 |
1623369600000 | 393.68 |
1623628800000 | 394.16 |
1623715200000 | 393.01 |
1623801600000 | 391.33 |
1623888000000 | 397.56 |
1623974400000 | 395.61 |
1624233600000 | 399.0299 |
1624320000000 | 401.9 |
1624406400000 | 400.1 |
1624492800000 | 403.27 |
1624579200000 | 403.73 |
1624838400000 | 405.7799 |
1624924800000 | 407.0899 |
1625011200000 | 408.71 |
1625097600000 | 410.3 |
1625184000000 | 414.27 |
1625443200000 | 413.62 |
1625529600000 | 414.26 |
1625616000000 | 416.42 |
1625702400000 | 410.89 |
1625788800000 | 415.32 |
1626048000000 | 416.41 |
1626134400000 | 416.32 |
1626220800000 | 416.31 |
1626307200000 | 414.81 |
1626393600000 | 412.21 |
1626652800000 | 406.46 |
1626739200000 | 414.49 |
1626825600000 | 417.13 |
1626912000000 | 418.06 |
1626998400000 | 423.65 |
1627257600000 | 422.61 |
1627344000000 | 419.46 |
1627430400000 | 420.51 |
1627516800000 | 419.21 |
1627603200000 | 417.8399 |
1627862400000 | 416.39 |
1627948800000 | 420.42 |
1628035200000 | 419.46 |
1628121600000 | 422.3 |
1628208000000 | 425.32 |
1628467200000 | 425.54 |
1628553600000 | 426.4 |
1628640000000 | 426.39 |
1628726400000 | 428.18 |
1628812800000 | 426.54 |
1629072000000 | 427.42 |
1629158400000 | 426.91 |
1629244800000 | 422.68 |
1629331200000 | 423.99 |
1629417600000 | 427.77 |
1629676800000 | 429.6 |
1629763200000 | 429.83 |
1629849600000 | 431.17 |
1629936000000 | 428.39 |
1630022400000 | 431.21 |
1630281600000 | 432.87 |
1630368000000 | 431.93 |
1630454400000 | 430.47 |
1630540800000 | 431.33 |
1630627200000 | 430.99 |
1630886400000 | 431.7 |
1630972800000 | 430.58 |
1631059200000 | 430.88 |
1631145600000 | 428.81 |
1631232000000 | 424.86 |
1631491200000 | 426.4 |
1631577600000 | 423.68 |
1631664000000 | 427.36 |
1631750400000 | 429.16 |
1631836800000 | 426.48 |
1632096000000 | 419.46 |
1632182400000 | 419.57 |
1632268800000 | 423.3 |
1632355200000 | 427.95 |
1632441600000 | 429.5 |
1632700800000 | 428.56 |
1632787200000 | 420.54 |
1632873600000 | 423.02 |
1632960000000 | 419.23 |
1633046400000 | 423.86 |
1633305600000 | 416.99 |
1633392000000 | 422.47 |
1633478400000 | 425.76 |
1633564800000 | 429.15 |
1633651200000 | 427.44 |
1633910400000 | 424.68 |
1633996800000 | 425.14 |
1634083200000 | 425.84 |
1634169600000 | 432.99 |
1634256000000 | 435.04 |
1634515200000 | 436.88 |
1634601600000 | 438.62 |
1634688000000 | 440.44 |
1634774400000 | 441.95 |
1634860800000 | 441.61 |
1635120000000 | 445.3 |
1635206400000 | 446.44 |
1635292800000 | 443.12 |
1635379200000 | 444.92 |
1635465600000 | 450.3 |
1635724800000 | 451.53 |
1635811200000 | 453.49 |
1635897600000 | 456.19 |
1635984000000 | 459.44 |
1636070400000 | 460.27 |
1636329600000 | 459.83 |
1636416000000 | 457.98 |
1636502400000 | 456.54 |
1636588800000 | 459.07 |
1636675200000 | 463.66 |
1636934400000 | 464.38 |
1637020800000 | 469.83 |
1637107200000 | 469.9 |
1637193600000 | 469.08 |
1637280000000 | 469.66 |
1637539200000 | 470.57 |
1637625600000 | 470.1 |
1637712000000 | 474.55 |
1637798400000 | 473.98 |
1637884800000 | 459.18 |
1638144000000 | 466.89 |
1638230400000 | 458.35 |
1638316800000 | 448.9 |
1638403200000 | 456.5 |
1638489600000 | 453.08 |
1638748800000 | 458.48 |
1638835200000 | 469.49 |
1638921600000 | 467.95 |
1639008000000 | 465.79 |
1639094400000 | 469.37 |
1639353600000 | 466.12 |
1639440000000 | 462.35 |
1639526400000 | 470.92 |
1639612800000 | 463.85 |
1639699200000 | 461.2 |
1639958400000 | 454.91 |
1640044800000 | 464.99 |
1640131200000 | 467.18 |
1640217600000 | 470.95 |
1640304000000 | 470.1 |
1640563200000 | 477.08 |
1640649600000 | 477.07 |
1640736000000 | 475.48 |
1640822400000 | 475.13 |
1640908800000 | 472.05 |
1641168000000 | 478.03 |
1641254400000 | 475.7 |
1641340800000 | 464.27 |
1641427200000 | 465.58 |
1641513600000 | 460.82 |
1641772800000 | 461.35 |
1641859200000 | 465.16 |
1641945600000 | 462.99 |
1642032000000 | 453.86 |
1642118400000 | 454.78 |
1642377600000 | 456 |
1642464000000 | 449.36 |
1642550400000 | 444.78 |
1642636800000 | 439.64 |
1642723200000 | 431.19 |
1642982400000 | 434.55 |
1643068800000 | 429.64 |
1643155200000 | 428.24 |
1643241600000 | 430.4 |
1643328000000 | 440.95 |
1643587200000 | 448.81 |
1643673600000 | 450.31 |
1643760000000 | 451.27 |
1643846400000 | 434.8 |
1643932800000 | 437.16 |
1644192000000 | 435.47 |
1644278400000 | 440.37 |
1644364800000 | 447.41 |
1644451200000 | 437.83 |
1644537600000 | 431.2 |
1644796800000 | 433.31 |
1644883200000 | 439.27 |
1644969600000 | 438.73 |
1645056000000 | 428.48 |
1645142400000 | 426.06 |
1645401600000 | 426.26 |
1645488000000 | 421.73 |
1645574400000 | 413.89 |
1645660800000 | 429.13 |
1645747200000 | 433.66 |
1646006400000 | 433.09 |
1646092800000 | 429.47 |
1646179200000 | 440.69 |
1646265600000 | 437.51 |
1646352000000 | 438.66 |
1646611200000 | 426.1 |
1646697600000 | 423.23 |
1646784000000 | 428.58 |
1646870400000 | 427.41 |
1646956800000 | 423.47 |
1647216000000 | 419.33 |
1647302400000 | 429.09 |
1647388800000 | 439.47 |
1647475200000 | 440.66 |
1647561600000 | 449.27 |
1647820800000 | 448.33 |
1647907200000 | 454.83 |
1647993600000 | 449.84 |
1648080000000 | 456.04 |
1648166400000 | 458.72 |
1648425600000 | 463.3 |
1648512000000 | 464.32 |
1648598400000 | 458.15 |
1648684800000 | 452.46 |
1648771200000 | 457.8 |
1649030400000 | 463.72 |
1649116800000 | 459.66 |
1649203200000 | 455.19 |
1649289600000 | 457.37 |
1649376000000 | 457.49 |
1649635200000 | 448.79 |
1649721600000 | 448.17 |
1649808000000 | 454.97 |
1649894400000 | 452.11 |
1650240000000 | 450.95 |
1650326400000 | 459.24 |
1650412800000 | 455.87 |
1650499200000 | 449.44 |
1650585600000 | 439.62 |
1650844800000 | 445.29 |
1650931200000 | 434.49 |
1651017600000 | 441.37 |
1651104000000 | 452.79 |
1651190400000 | 434.55 |
1651449600000 | 438.54 |
1651536000000 | 439.87 |
1651622400000 | 452.43 |
1651708800000 | 436.04 |
1651795200000 | 430.71 |
1652054400000 | 417.67 |
1652140800000 | 418.39 |
1652227200000 | 410.38 |
1652313600000 | 415.94 |
1652400000000 | 427.7 |
1652659200000 | 425.04 |
1652745600000 | 428.44 |
1652832000000 | 411.38 |
1652918400000 | 406.72 |
1653004800000 | 408.1 |
1653264000000 | 411.18 |
1653350400000 | 404.67 |
1653436800000 | 411.04 |
1653523200000 | 418.35 |
1653609600000 | 429.44 |
1653868800000 | 426.67 |
1653955200000 | 426.33 |
1654041600000 | 424.85 |
1654128000000 | 431.46 |
1654214400000 | 423.85 |
1654473600000 | 425.24 |
1654560000000 | 430.15 |
1654646400000 | 424.75 |
1654732800000 | 417.72 |
1654819200000 | 409.69 |
1655078400000 | 397.2799 |
1655164800000 | 396.56 |
1655251200000 | 402.68 |
1655337600000 | 385.6 |
1655424000000 | 388.44 |
1655683200000 | 385.52 |
1655769600000 | 393.57 |
1655856000000 | 392.24 |
1655942400000 | 399.3399 |
1656028800000 | 411.18 |
1656288000000 | 407.75 |
1656374400000 | 402.04 |
1656460800000 | 403.14 |
1656547200000 | 400.08 |
1656633600000 | 406.86 |
1656892800000 | 405.5899 |
1656979200000 | 414.65 |
1657065600000 | 417.65 |
1657152000000 | 425.4 |
1657238400000 | 424.76 |
1657497600000 | 423.1 |
1657584000000 | 420.36 |
1657670400000 | 416.38 |
1657756800000 | 419.8 |
1657843200000 | 424.68 |
1658102400000 | 416.67 |
1658188800000 | 426.11 |
1658275200000 | 430.98 |
1658361600000 | 436.5 |
1658448000000 | 430.36 |
1658707200000 | 431.11 |
1658793600000 | 429.07 |
1658880000000 | 441.27 |
1658966400000 | 445.1 |
1659052800000 | 449.36 |
1659312000000 | 445.15 |
1659398400000 | 445.54 |
1659484800000 | 456.12 |
1659571200000 | 452.51 |
1659657600000 | 454.02 |
1659916800000 | 451.45 |
1660003200000 | 448.55 |
1660089600000 | 453.16 |
1660176000000 | 453.11 |
1660262400000 | 465.62 |
1660521600000 | 469.7 |
1660608000000 | 471.28 |
1660694400000 | 468.19 |
1660780800000 | 470.81 |
1660867200000 | 468.36 |
1661126400000 | 461.64 |
1661212800000 | 459.59 |
1661299200000 | 460.85 |
1661385600000 | 468.11 |
1661472000000 | 450.47 |
1661731200000 | 448.54 |
1661817600000 | 443.48 |
1661904000000 | 437.22 |
1661990400000 | 443.24 |
1662076800000 | 434.59 |
1662336000000 | 439.28 |
1662422400000 | 438.19 |
1662508800000 | 444.53 |
1662595200000 | 447.71 |
1662681600000 | 451.27 |
1662940800000 | 452.38 |
1663027200000 | 437.6 |
1663113600000 | 439.8 |
1663200000000 | 435.19 |
1663286400000 | 429.85 |
1663545600000 | 433.64 |
1663632000000 | 429.1 |
1663718400000 | 426.65 |
1663804800000 | 424.89 |
1663891200000 | 422.37 |
1664150400000 | 420.49 |
1664236800000 | 421.26 |
1664323200000 | 429.49 |
1664409600000 | 414.54 |
1664496000000 | 407.29 |
1664755200000 | 416.8399 |
1664841600000 | 424.2 |
1664928000000 | 427.94 |
1665014400000 | 424.45 |
1665100800000 | 414.08 |
1665360000000 | 413.95 |
1665446400000 | 410.6 |
1665532800000 | 409.94 |
1665619200000 | 419.36 |
1665705600000 | 407.51 |
1665964800000 | 416.3 |
1666051200000 | 419.46 |
1666137600000 | 418.67 |
1666224000000 | 413.13 |
1666310400000 | 424.88 |
1666569600000 | 425.97 |
1666656000000 | 430.36 |
1666742400000 | 423.58 |
1666828800000 | 423.08 |
1666915200000 | 435.04 |
1667174400000 | 434.88 |
1667260800000 | 433.7 |
1667347200000 | 422.11 |
1667433600000 | 422.42 |
1667520000000 | 421.97 |
1667779200000 | 421.65 |
1667865600000 | 421.21 |
1667952000000 | 413.55 |
1668038400000 | 431.29 |
1668124800000 | 429.96 |
1668384000000 | 425.59 |
1668470400000 | 428.11 |
1668556800000 | 422.26 |
1668643200000 | 423.82 |
1668729600000 | 424.42 |
1668988800000 | 427.44 |
1669075200000 | 431.55 |
1669161600000 | 430.5 |
1669248000000 | 429.05 |
1669334400000 | 429.02 |
1669593600000 | 422.64 |
1669680000000 | 423.54 |
1669766400000 | 439.8 |
1669852800000 | 431.76 |
1669939200000 | 431.6 |
1670198400000 | 421.08 |
1670284800000 | 415.91 |
1670371200000 | 415.2 |
1670457600000 | 417.04 |
1670544000000 | 414.12 |
1670803200000 | 420.88 |
1670889600000 | 419.31 |
1670976000000 | 416.36 |
1671062400000 | 405.56 |
1671148800000 | 402.21 |
1671408000000 | 399.6 |
1671494400000 | 397.72 |
1671580800000 | 404.85 |
1671667200000 | 399.32 |
1671753600000 | 400.85 |
1672012800000 | 400.85 |
1672099200000 | 397.62 |
1672185600000 | 393.83 |
1672272000000 | 399.35 |
1672358400000 | 398.1 |
1672617600000 | 398.1 |
1672704000000 | 400.79 |
1672790400000 | 402.4 |
1672876800000 | 400.77 |
1672963200000 | 406.93 |
1673222400000 | 401.85 |
1673308800000 | 405.41 |
1673395200000 | 409.87 |
1673481600000 | 409.68 |
1673568000000 | 410.79 |
1673827200000 | 410.94 |
1673913600000 | 411.3 |
1674000000000 | 403.95 |
1674086400000 | 402 |
1674172800000 | 408.32 |
1674432000000 | 412.39 |
1674518400000 | 411.44 |
1674604800000 | 410.51 |
1674691200000 | 417.1 |
1674777600000 | 419.13 |
1675036800000 | 412.21 |
1675123200000 | 419.02 |
1675209600000 | 421.59 |
1675296000000 | 427.56 |
1675382400000 | 426.38 |
1675641600000 | 428.29 |
1675728000000 | 435.21 |
1675814400000 | 429.64 |
1675900800000 | 424.4 |
1675987200000 | 428.29 |
1676246400000 | 431.77 |
1676332800000 | 432.14 |
1676419200000 | 435.57 |
1676505600000 | 429.51 |
1676592000000 | 428.31 |
1676851200000 | 427.35 |
1676937600000 | 418.6 |
1677024000000 | 420.38 |
1677110400000 | 424.06 |
1677196800000 | 421.47 |
1677456000000 | 420.53 |
1677542400000 | 419.37 |
1677628800000 | 414.76 |
1677715200000 | 420.14 |
1677801600000 | 427.6 |
1678060800000 | 424.1 |
1678147200000 | 421.38 |
1678233600000 | 423.35 |
1678320000000 | 414.54 |
1678406400000 | 403.2 |
1678665600000 | 400.67 |
1678752000000 | 408.04 |
1678838400000 | 412.3399 |
1678924800000 | 416.37 |
1679011200000 | 410.52 |
1679270400000 | 411 |
1679356800000 | 414.74 |
1679443200000 | 407.02 |
1679529600000 | 404.76 |
1679616000000 | 411.5299 |
1679875200000 | 411.45 |
1679961600000 | 408.63 |
1680048000000 | 414.85 |
1680134400000 | 414.4 |
1680220800000 | 422.73 |
1680480000000 | 422.27 |
1680566400000 | 416.48 |
1680652800000 | 416.8 |
1680739200000 | 417.7 |
1681084800000 | 421.61 |
1681171200000 | 418.88 |
1681257600000 | 414.35 |
1681344000000 | 417.47 |
1681430400000 | 418 |
1681689600000 | 423.24 |
1681776000000 | 421.76 |
1681862400000 | 421.91 |
1681948800000 | 418.51 |
1682035200000 | 419.12 |
1682294400000 | 416.91 |
1682380800000 | 411.71 |
1682467200000 | 408.2799 |
1682553600000 | 417.52 |
1682640000000 | 419.94 |
1682899200000 | 422.21 |
1682985600000 | 417.8 |
1683072000000 | 412.42 |
1683158400000 | 411.55 |
1683244800000 | 419.22 |
1683504000000 | 419.22 |
1683590400000 | 419.39 |
1683676800000 | 420.82 |
1683763200000 | 422.11 |
1683849600000 | 423.43 |
1684108800000 | 424.93 |
1684195200000 | 422.03 |
1684281600000 | 429.01 |
1684368000000 | 435.53 |
1684454400000 | 433.84 |
1684713600000 | 433.74 |
1684800000000 | 429.46 |
1684886400000 | 426.99 |
1684972800000 | 432.46 |
1685059200000 | 439.84 |
1685318400000 | 439.7 |
1685404800000 | 439.17 |
1685491200000 | 439.26 |
1685577600000 | 440.97 |
1685664000000 | 447.81 |
1685923200000 | 447.47 |
1686009600000 | 449.47 |
1686096000000 | 446.54 |
1686182400000 | 446.79 |
1686268800000 | 448 |
1686528000000 | 453.25 |
1686614400000 | 454.42 |
1686700800000 | 452.99 |
1686787200000 | 456.34 |
1686873600000 | 453.88 |
1687132800000 | 453.93 |
1687219200000 | 452.94 |
1687305600000 | 447.92 |
1687392000000 | 449.67 |
1687478400000 | 449.23 |
1687737600000 | 446.04 |
1687824000000 | 450.15 |
1687910400000 | 452.14 |
1687996800000 | 454.46 |
1688083200000 | 459.28 |
1688342400000 | 459.96 |
1688428800000 | 460.15 |
1688515200000 | 460.13 |
1688601600000 | 456.69 |
1688688000000 | 452.27 |
1688947200000 | 452.7 |
1689033600000 | 455.17 |
1689120000000 | 453.19 |
1689206400000 | 454.41 |
1689292800000 | 452.23 |
1689552000000 | 454.75 |
1689638400000 | 458.31 |
1689724800000 | 461.48 |
1689811200000 | 459.2 |
1689897600000 | 460.66 |
1690156800000 | 463.52 |
1690243200000 | 466.42 |
1690329600000 | 464.95 |
1690416000000 | 464.86 |
1690502400000 | 468.04 |
1690761600000 | 469.2 |
1690848000000 | 469.98 |
1690934400000 | 465.4 |
1691020800000 | 463.88 |
1691107200000 | 457.7 |
1691366400000 | 462.37 |
1691452800000 | 462.38 |
1691539200000 | 457.2 |
1691625600000 | 456.04 |
1691712000000 | 457.12 |
1691971200000 | 462.92 |
1692057600000 | 456.27 |
1692144000000 | 454.01 |
1692230400000 | 450.55 |
1692316800000 | 451.25 |
1692576000000 | 454.22 |
1692662400000 | 454.45 |
1692748800000 | 460.08 |
1692835200000 | 453.88 |
1692921600000 | 459.92 |
1693180800000 | 461.28 |
1693267200000 | 467.5 |
1693353600000 | 465.09 |
1693440000000 | 468.01 |
1693526400000 | 471.08 |
1693785600000 | 472.04 |
1693872000000 | 473.36 |
1693958400000 | 470.05 |
1694044800000 | 468.52 |
1694131200000 | 468.54 |
1694390400000 | 470.84 |
1694476800000 | 469.02 |
1694563200000 | 468.25 |
1694649600000 | 475.31 |
1694736000000 | 469.29 |
1694995200000 | 468.81 |
1695081600000 | 467.17 |
1695168000000 | 461.72 |
1695254400000 | 456.41 |
1695340800000 | 455.74 |
1695600000000 | 461 |
1695686400000 | 453.77 |
1695772800000 | 456.77 |
1695859200000 | 457.78 |
1695945600000 | 455.99 |
1696204800000 | 460.21 |
1696291200000 | 454.1 |
1696377600000 | 457.73 |
1696464000000 | 455.54 |
1696550400000 | 460.86 |
1696809600000 | 462.69 |
1696896000000 | 463.24 |
1696982400000 | 464.15 |
1697068800000 | 463.95 |
1697155200000 | 463.01 |
1697414400000 | 466.31 |
1697500800000 | 465.1 |
1697587200000 | 459.7 |
1697673600000 | 454.17 |
1697760000000 | 447.53 |
1698019200000 | 445.1 |
1698105600000 | 449.68 |
1698192000000 | 443.59 |
1698278400000 | 440.23 |
1698364800000 | 437.01 |
1698624000000 | 440.59 |
1698710400000 | 445.64 |
1698796800000 | 451.93 |
1698883200000 | 456.9 |
1698969600000 | 456.91 |
1699228800000 | 457.29 |
1699315200000 | 461.8 |
1699401600000 | 461.47 |
1699488000000 | 457.02 |
1699574400000 | 466.46 |
1699833600000 | 465.19 |
1699920000000 | 468.66 |
1700006400000 | 468.23 |
1700092800000 | 468.03 |
1700179200000 | 468.34 |
1700438400000 | 469.84 |
1700524800000 | 468.89 |
1700611200000 | 473.82 |
1700697600000 | 471.93 |
1700784000000 | 471.05 |
1701043200000 | 470.55 |
1701129600000 | 468.86 |
1701216000000 | 469.45 |
1701302400000 | 474.14 |
1701388800000 | 480.94 |
1701648000000 | 479.4 |
1701734400000 | 479.57 |
1701820800000 | 478.43 |
1701907200000 | 482.53 |
1701993600000 | 485.46 |
1702252800000 | 488.62 |
1702339200000 | 489.49 |
1702425600000 | 495.93 |
1702512000000 | 488.92 |
1702598400000 | 492.47 |
1702857600000 | 494.55 |
1702944000000 | 494.36 |
1703030400000 | 487.41 |
1703116800000 | 492.06 |
1703203200000 | 491.79 |
1703548800000 | 493.37 |
1703635200000 | 490.77 |
1703721600000 | 491.06 |
1703808000000 | 491.99 |
1704153600000 | 492.81 |
1704240000000 | 489.53 |
1704326400000 | 486.06 |
1704412800000 | 486.08 |
1704672000000 | 494.18 |
1704758400000 | 495.98 |
1704844800000 | 496.83 |
1704931200000 | 497.81 |
1705017600000 | 497.13 |
1705276800000 | 497.81 |
1705363200000 | 499.81 |
1705449600000 | 498.17 |
1705536000000 | 502.76 |
1705622400000 | 507.9 |
1705881600000 | 509.33 |
1705968000000 | 513.1 |
1706054400000 | 509.91 |
1706140800000 | 515.51 |
1706227200000 | 513.52 |
1706486400000 | 521.11 |
1706572800000 | 518.59 |
1706659200000 | 509.12 |
1706745600000 | 517.52 |
1706832000000 | 524.82 |
1707091200000 | 526.71 |
1707177600000 | 526.89 |
1707264000000 | 530.73 |
1707350400000 | 531.4299 |
1707436800000 | 533.82 |
1707696000000 | 534.04 |
1707782400000 | 528.77 |
1707868800000 | 534.5 |
1707955200000 | 535.57 |
1708041600000 | 532.16 |
1708300800000 | 532.36 |
1708387200000 | 525.92 |
1708473600000 | 526.57 |
1708560000000 | 538.47 |
1708646400000 | 538.0599 |
1708905600000 | 535.34 |
1708992000000 | 536.41 |
1709078400000 | 536.12 |
1709164800000 | 539.8 |
1709251200000 | 544.09 |
1709510400000 | 542.39 |
1709596800000 | 535.78 |
1709683200000 | 536.9299 |
1709769600000 | 541.72 |
1709856000000 | 536.01 |
1710115200000 | 536.44 |
1710201600000 | 543.42 |
1710288000000 | 540.79 |
1710374400000 | 541.42 |
1710460800000 | 537.61 |
1710720000000 | 540.74 |
1710806400000 | 545.14 |
1710892800000 | 550.66 |
1710979200000 | 552.63 |
1711065600000 | 553.86 |
1711324800000 | 550.91 |
1711411200000 | 549.96 |
1711497600000 | 554.88 |
1711584000000 | 556.33 |
1711929600000 | 557.58 |
1712016000000 | 551.8099 |
1712102400000 | 549.8 |
1712188800000 | 540.61 |
1712275200000 | 549.37 |
1712534400000 | 547.33 |
1712620800000 | 547.89 |
1712707200000 | 547.46 |
1712793600000 | 554.28 |
1712880000000 | 549.63 |
1713139200000 | 542.76 |
1713225600000 | 541.62 |
1713312000000 | 537.51 |
1713398400000 | 534.98 |
1713484800000 | 528.57 |
1713744000000 | 534.48 |
1713830400000 | 538.8099 |
1713916800000 | 539.38 |
1714003200000 | 535.6799 |
1714089600000 | 542.67 |
1714348800000 | 543 |
1714435200000 | 535.19 |
1714521600000 | 533.63 |
1714608000000 | 538.57 |
1714694400000 | 541.8 |
1714953600000 | 547.28 |
1715040000000 | 547.85 |
1715126400000 | 549.13 |
1715212800000 | 550.47 |
1715299200000 | 552.12 |
1715558400000 | 549.97 |
1715644800000 | 551.9299 |
1715731200000 | 557.35 |
1715817600000 | 555.15 |
1715904000000 | 555.1799 |
1716163200000 | 556.6 |
1716249600000 | 558.07 |
1716336000000 | 557.97 |
1716422400000 | 554.73 |
1716508800000 | 557.66 |
1716768000000 | 557.02 |
1716854400000 | 556.14 |
1716940800000 | 555.16 |
1717027200000 | 550.0599 |
1717113600000 | 552.84 |
1717372800000 | 552.89 |
1717459200000 | 553.03 |
1717545600000 | 561.03 |
1717632000000 | 560.1799 |
1717718400000 | 563.05 |
1717977600000 | 568.9 |
1718064000000 | 571.14 |
1718150400000 | 570.25 |
1718236800000 | 575.94 |
1718323200000 | 580.17 |
1718582400000 | 583.41 |
1718668800000 | 583.8 |
1718755200000 | 583.26 |
1718841600000 | 582.61 |
1718928000000 | 583.83 |
1719187200000 | 578.88 |
1719273600000 | 582.74 |
1719360000000 | 584.9299 |
1719446400000 | 583.89 |
1719532800000 | 581.49 |
1719792000000 | 582.33 |
1719878400000 | 585.19 |
1719964800000 | 585.01 |
1720051200000 | 584.82 |
1720137600000 | 587.0599 |
1720396800000 | 587.49 |
1720483200000 | 588.79 |
1720569600000 | 594.4 |
1720656000000 | 586.49 |
1720742400000 | 588.54 |
1721001600000 | 589.58 |
1721088000000 | 595.8099 |
1721174400000 | 583.28 |
1721260800000 | 579.27 |
1721347200000 | 576.73 |
1721606400000 | 583.6 |
1721692800000 | 584.98 |
1721779200000 | 570.03 |
1721865600000 | 567.23 |
1721952000000 | 573.77 |
1722211200000 | 576.27 |
1722297600000 | 573.24 |
1722384000000 | 582.09 |
1722470400000 | 574.78 |
1722556800000 | 556.72 |
1722816000000 | 537.14 |
1722902400000 | 545.27 |
1722988800000 | 540.3 |
1723075200000 | 554.76 |
1723161600000 | 556.63 |
1723420800000 | 556.19 |
1723507200000 | 565.14 |
1723593600000 | 563.37 |
1723680000000 | 576.14 |
1723766400000 | 576.78 |
1724025600000 | 578.66 |
1724112000000 | 575.14 |
1724198400000 | 577.5 |
1724284800000 | 572.27 |
1724371200000 | 576.16 |
1724630400000 | 573.94 |
1724716800000 | 575.45 |
1724803200000 | 573.4 |
1724889600000 | 576.37 |
1724976000000 | 582.51 |
1725235200000 | 582.49 |
1725321600000 | 570.89 |
1725408000000 | 567.21 |
1725494400000 | 566.47 |
1725580800000 | 554.66 |
1725840000000 | 565.14 |
1725926400000 | 569.55 |
1726012800000 | 576.86 |
1726099200000 | 579.82 |
1726185600000 | 580.66 |
1726444800000 | 579.4 |
1726531200000 | 579.38 |
1726617600000 | 578.12 |
1726704000000 | 588.09 |
1726790400000 | 585.77 |
1727049600000 | 587.9299 |
1727136000000 | 588.72 |
1727222400000 | 586.59 |
1727308800000 | 589.66 |
1727395200000 | 587.61 |
1727654400000 | 590.79 |
1727740800000 | 588.67 |
1727827200000 | 590.98 |
1727913600000 | 590.8099 |
1728000000000 | 598.86 |
1728259200000 | 592.94 |
1728345600000 | 599.54 |
1728432000000 | 605.63 |
1728518400000 | 605.96 |
1728604800000 | 608.46 |
1728864000000 | 614.91 |
1728950400000 | 610.83 |
1729036800000 | 614.91 |
1729123200000 | 617.95 |
1729209600000 | 618.86 |
1729468800000 | 618.72 |
1729555200000 | 619.49 |
1729641600000 | 615.38 |
1729728000000 | 615.79 |
1729814400000 | 613.6799 |
1730073600000 | 616.39 |
1730160000000 | 618.9299 |
1730246400000 | 612.8 |
1730332800000 | 600.87 |
STOXX USA 900 ESG Broad Market | STOXX USA 900 | |
---|---|---|
2017 | 6.3020245769468 | 6.3811814522712 |
2018 | 0.26831923550727 | -0.80038375626885 |
2019 | 35.559187607009 | 33.953025019991 |
2020 | 13.058133844869 | 11.278047708872 |
2021 | 36.864389276808 | 34.789439405501 |
2022 | -15.72117396611 | -14.873027244273 |
2023 | 23.787558686857 | 22.001798509935 |
2024 | 27.065909736773 | 27.48832878293 |
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 | Dayend |
Calculation hours | 22:15:00 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.