Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG-X
Index Description
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in controversial weapons, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
Key facts
- ESG screened versions of STOXX Benchmark Indices
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks
- Screening provided by award-winning ESG data provider Sustainalytics
- Transparent free-float market-cap weighting scheme
- Low tracking error with similar risk-return profile compared to their underlying indices
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 ESG-X | 45,642.7 | 43,844.9 | 54.9 | 15.1 | 3,163.8 | 3.4 | 7.2 | 0.0 | 3.1 |
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 | 37.3 |
---|---|
Health Care | 11.9 |
Industrial Goods and Services | 10.1 |
Retail | 7.8 |
Financial Services | 3.9 |
Banks | 3.3 |
Real Estate | 2.6 |
Travel and Leisure | 2.5 |
Insurance | 2.4 |
Telecommunications | 2.3 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 900 ESG-X | 1.8 | 22.3 | 35.2 | 32.5 | 105.9 | N/A | N/A | 35.7 | 9.9 | 15.7 |
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-X | N/A | N/A | 14.0 | 18.5 | 22.2 | 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-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.1 | 1.0 | 1.0 | 0.9 | 0.9 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 ESG-X | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -1.8 | 0.0 | 0.7 | 0.1 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG-X
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA 900 ESG-X | 29.7 | 24.6 | 27.2 | 27.2 | 5.6 | 1.2 | 3.0 | 25.1 |
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-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.82 |
1332288000000 | 99.91 |
1332374400000 | 99.13 |
1332460800000 | 98.95 |
1332720000000 | 99.86 |
1332806400000 | 99.59 |
1332892800000 | 99.36 |
1332979200000 | 99.27 |
1333065600000 | 99.3 |
1333324800000 | 100.16 |
1333411200000 | 99.56 |
1333497600000 | 100.13 |
1333584000000 | 100.53 |
1334016000000 | 97.43 |
1334102400000 | 97.97 |
1334188800000 | 98.96 |
1334275200000 | 98.4 |
1334534400000 | 98.46 |
1334620800000 | 99.38 |
1334707200000 | 99.13 |
1334793600000 | 98.43 |
1334880000000 | 98.03 |
1335139200000 | 97.8 |
1335225600000 | 97.56 |
1335312000000 | 99.17 |
1335398400000 | 99.47 |
1335484800000 | 99.49 |
1335744000000 | 99.21 |
1335830400000 | 99.84 |
1335916800000 | 100.21 |
1336003200000 | 99.33 |
1336089600000 | 97.96 |
1336348800000 | 98.5 |
1336435200000 | 98.48 |
1336521600000 | 98.36 |
1336608000000 | 98.36 |
1336694400000 | 98.21 |
1336953600000 | 97.85 |
1337040000000 | 97.8 |
1337126400000 | 97.59 |
1337212800000 | 96.14 |
1337299200000 | 95.22 |
1337558400000 | 96.56 |
1337644800000 | 96.7 |
1337731200000 | 98.25 |
1337817600000 | 98.38 |
1337904000000 | 98.75 |
1338163200000 | 98.54 |
1338249600000 | 99.72 |
1338336000000 | 99.37 |
1338422400000 | 99.31 |
1338508800000 | 96.69 |
1338768000000 | 95.6 |
1338854400000 | 96.54 |
1338940800000 | 98.53 |
1339027200000 | 97.91 |
1339113600000 | 99.45 |
1339372800000 | 97.71 |
1339459200000 | 99.29 |
1339545600000 | 97.6 |
1339632000000 | 98.42 |
1339718400000 | 99.21 |
1339977600000 | 99.79 |
1340064000000 | 100.07 |
1340150400000 | 99.72 |
1340236800000 | 98.18 |
1340323200000 | 99.49 |
1340582400000 | 98.25 |
1340668800000 | 98.81 |
1340755200000 | 99.76 |
1340841600000 | 99.76 |
1340928000000 | 100.22 |
1341187200000 | 101.31 |
1341273600000 | 101.84 |
1341360000000 | 102.63 |
1341446400000 | 103.26 |
1341532800000 | 102.84 |
1341792000000 | 102.7 |
1341878400000 | 102.12 |
1341964800000 | 102.11 |
1342051200000 | 102.15 |
1342137600000 | 103.35 |
1342396800000 | 103.11 |
1342483200000 | 104.12 |
1342569600000 | 104.42 |
1342656000000 | 104.75 |
1342742400000 | 104.44 |
1343001600000 | 103.88 |
1343088000000 | 103.17 |
1343174400000 | 102.85 |
1343260800000 | 103.03 |
1343347200000 | 104.5 |
1343606400000 | 105.45 |
1343692800000 | 104.35 |
1343779200000 | 104.15 |
1343865600000 | 104.56 |
1343952000000 | 105.04 |
1344211200000 | 104.74 |
1344297600000 | 105.35 |
1344384000000 | 105.95 |
1344470400000 | 106.48 |
1344556800000 | 106.63 |
1344816000000 | 106.18 |
1344902400000 | 106.42 |
1344988800000 | 106.99 |
1345075200000 | 107.15 |
1345161600000 | 107.97 |
1345420800000 | 107.55 |
1345507200000 | 106.06 |
1345593600000 | 106.21 |
1345680000000 | 104.45 |
1345766400000 | 105.64 |
1346025600000 | 105.58 |
1346112000000 | 105.09 |
1346198400000 | 105.54 |
1346284800000 | 104.99 |
1346371200000 | 104.66 |
1346630400000 | 104.84 |
1346716800000 | 104.98 |
1346803200000 | 104.56 |
1346889600000 | 106.46 |
1346976000000 | 105.58 |
1347235200000 | 105.04 |
1347321600000 | 104.88 |
1347408000000 | 104.85 |
1347494400000 | 106.31 |
1347580800000 | 104.94 |
1347840000000 | 104.6 |
1347926400000 | 105.06 |
1348012800000 | 105.18 |
1348099200000 | 105.87 |
1348185600000 | 105.57 |
1348444800000 | 105.89 |
1348531200000 | 104.34 |
1348617600000 | 104.67 |
1348704000000 | 105.6 |
1348790400000 | 105.11 |
1349049600000 | 105 |
1349136000000 | 104.85 |
1349222400000 | 105.54 |
1349308800000 | 105.46 |
1349395200000 | 104.97 |
1349654400000 | 105.32 |
1349740800000 | 104.83 |
1349827200000 | 104.21 |
1349913600000 | 103.94 |
1350000000000 | 103.38 |
1350259200000 | 104.45 |
1350345600000 | 104.84 |
1350432000000 | 104.48 |
1350518400000 | 104.52 |
1350604800000 | 103.21 |
1350864000000 | 102.91 |
1350950400000 | 102.37 |
1351036800000 | 102.01 |
1351123200000 | 102.34 |
1351209600000 | 102.46 |
1351468800000 | 102.67 |
1351555200000 | 102.09 |
1351641600000 | 102.36 |
1351728000000 | 103.82 |
1351814400000 | 103.59 |
1352073600000 | 104.37 |
1352160000000 | 105.05 |
1352246400000 | 103.03 |
1352332800000 | 101.96 |
1352419200000 | 102.27 |
1352678400000 | 102.28 |
1352764800000 | 101.87 |
1352851200000 | 100.31 |
1352937600000 | 99.67 |
1353024000000 | 100.89 |
1353283200000 | 102.02 |
1353369600000 | 102.23 |
1353456000000 | 102.35 |
1353542400000 | 101.83 |
1353628800000 | 102.56 |
1353888000000 | 102.3 |
1353974400000 | 102.08 |
1354060800000 | 103.02 |
1354147200000 | 102.96 |
1354233600000 | 102.73 |
1354492800000 | 101.78 |
1354579200000 | 101.5 |
1354665600000 | 101.84 |
1354752000000 | 102.86 |
1354838400000 | 103.6 |
1355097600000 | 103.7 |
1355184000000 | 103.86 |
1355270400000 | 103.56 |
1355356800000 | 102.53 |
1355443200000 | 101.95 |
1355702400000 | 102.74 |
1355788800000 | 103.58 |
1355875200000 | 102.53 |
1355961600000 | 103.26 |
1356048000000 | 102.8 |
1356307200000 | 102.41 |
1356566400000 | 101.56 |
1356652800000 | 100.53 |
1356912000000 | 102.55 |
1357084800000 | 104.71 |
1357171200000 | 105.7 |
1357257600000 | 106.66 |
1357516800000 | 105.95 |
1357603200000 | 105.94 |
1357689600000 | 106.48 |
1357776000000 | 105.84 |
1357862400000 | 104.78 |
1358121600000 | 104.51 |
1358208000000 | 104.79 |
1358294400000 | 105.2 |
1358380800000 | 105.33 |
1358467200000 | 106.16 |
1358726400000 | 105.98 |
1358812800000 | 106.73 |
1358899200000 | 106.94 |
1358985600000 | 106.23 |
1359072000000 | 106.12 |
1359331200000 | 106.06 |
1359417600000 | 106.35 |
1359504000000 | 105.26 |
1359590400000 | 105.04 |
1359676800000 | 105.13 |
1359936000000 | 104.98 |
1360022400000 | 106.31 |
1360108800000 | 106.35 |
1360195200000 | 107.33 |
1360281600000 | 108.05 |
1360540800000 | 108 |
1360627200000 | 107.49 |
1360713600000 | 107.82 |
1360800000000 | 108.71 |
1360886400000 | 108.51 |
1361145600000 | 108.5 |
1361232000000 | 109.23 |
1361318400000 | 107.62 |
1361404800000 | 108.01 |
1361491200000 | 109.54 |
1361750400000 | 107.12 |
1361836800000 | 108.97 |
1361923200000 | 110.1 |
1362009600000 | 110.33 |
1362096000000 | 111.31 |
1362355200000 | 111.58 |
1362441600000 | 112.57 |
1362528000000 | 112.95 |
1362614400000 | 112.47 |
1362700800000 | 113.91 |
1362960000000 | 113.97 |
1363046400000 | 113.66 |
1363132800000 | 114.47 |
1363219200000 | 114.85 |
1363305600000 | 113.88 |
1363564800000 | 114.22 |
1363651200000 | 114.53 |
1363737600000 | 114.77 |
1363824000000 | 113.98 |
1363910400000 | 114.13 |
1364169600000 | 114.75 |
1364256000000 | 115.85 |
1364342400000 | 116.53 |
1364428800000 | 116.45 |
1364860800000 | 116.39 |
1364947200000 | 114.97 |
1365033600000 | 115.4 |
1365120000000 | 113.45 |
1365379200000 | 114.23 |
1365465600000 | 114.25 |
1365552000000 | 115.48 |
1365638400000 | 115.52 |
1365724800000 | 115.41 |
1365984000000 | 112.76 |
1366070400000 | 114.04 |
1366156800000 | 113.15 |
1366243200000 | 112.06 |
1366329600000 | 113.07 |
1366588800000 | 114.06 |
1366675200000 | 115.43 |
1366761600000 | 115.61 |
1366848000000 | 116 |
1366934400000 | 115.53 |
1367193600000 | 115.75 |
1367280000000 | 115.41 |
1367366400000 | 114.13 |
1367452800000 | 116.3 |
1367539200000 | 117.16 |
1367798400000 | 118.02 |
1367884800000 | 118.42 |
1367971200000 | 118.2 |
1368057600000 | 118.49 |
1368144000000 | 120.18 |
1368403200000 | 120.1 |
1368489600000 | 121.4 |
1368576000000 | 123.11 |
1368662400000 | 122 |
1368748800000 | 123.86 |
1369008000000 | 123.75 |
1369094400000 | 123.84 |
1369180800000 | 122.67 |
1369267200000 | 122.09 |
1369353600000 | 121.72 |
1369612800000 | 121.64 |
1369699200000 | 123.25 |
1369785600000 | 121.35 |
1369872000000 | 121.04 |
1369958400000 | 120.21 |
1370217600000 | 120.13 |
1370304000000 | 119.08 |
1370390400000 | 117.32 |
1370476800000 | 117.41 |
1370563200000 | 118.67 |
1370822400000 | 118.9 |
1370908800000 | 116.94 |
1370995200000 | 115.41 |
1371081600000 | 117.5 |
1371168000000 | 116.5 |
1371427200000 | 117.32 |
1371513600000 | 117.86 |
1371600000000 | 116.16 |
1371686400000 | 115.21 |
1371772800000 | 115.69 |
1372032000000 | 114.64 |
1372118400000 | 115.98 |
1372204800000 | 117.75 |
1372291200000 | 118.61 |
1372377600000 | 118.18 |
1372636800000 | 118.59 |
1372723200000 | 118.56 |
1372809600000 | 119.21 |
1372896000000 | 119.75 |
1372982400000 | 121.74 |
1373241600000 | 122.04 |
1373328000000 | 123.71 |
1373414400000 | 123.07 |
1373500800000 | 122.99 |
1373587200000 | 123.32 |
1373846400000 | 123.51 |
1373932800000 | 122.13 |
1374019200000 | 122.94 |
1374105600000 | 123.59 |
1374192000000 | 123.28 |
1374451200000 | 123.06 |
1374537600000 | 122.59 |
1374624000000 | 121.98 |
1374710400000 | 122.42 |
1374796800000 | 122.23 |
1375056000000 | 121.92 |
1375142400000 | 122.1 |
1375228800000 | 121.89 |
1375315200000 | 123.94 |
1375401600000 | 123.67 |
1375660800000 | 123.94 |
1375747200000 | 122.51 |
1375833600000 | 121.92 |
1375920000000 | 121.82 |
1376006400000 | 121.8 |
1376265600000 | 122.24 |
1376352000000 | 123.05 |
1376438400000 | 122.15 |
1376524800000 | 120.52 |
1376611200000 | 119.41 |
1376870400000 | 118.57 |
1376956800000 | 118.5 |
1377043200000 | 118.28 |
1377129600000 | 119.64 |
1377216000000 | 119.59 |
1377475200000 | 119.48 |
1377561600000 | 117.27 |
1377648000000 | 118.08 |
1377734400000 | 119.45 |
1377820800000 | 119.32 |
1378080000000 | 119.3 |
1378166400000 | 120.08 |
1378252800000 | 120.76 |
1378339200000 | 121.67 |
1378425600000 | 121.36 |
1378684800000 | 121.79 |
1378771200000 | 122.6 |
1378857600000 | 122.63 |
1378944000000 | 122.17 |
1379030400000 | 122.91 |
1379289600000 | 122.7 |
1379376000000 | 123.31 |
1379462400000 | 124.76 |
1379548800000 | 122.77 |
1379635200000 | 122.18 |
1379894400000 | 121.71 |
1379980800000 | 121.51 |
1380067200000 | 121.13 |
1380153600000 | 121.85 |
1380240000000 | 120.86 |
1380499200000 | 120.26 |
1380585600000 | 121.47 |
1380672000000 | 120.82 |
1380758400000 | 119.48 |
1380844800000 | 120.65 |
1381104000000 | 119.76 |
1381190400000 | 117.89 |
1381276800000 | 118.62 |
1381363200000 | 121.18 |
1381449600000 | 121.64 |
1381708800000 | 121.92 |
1381795200000 | 121.82 |
1381881600000 | 123.65 |
1381968000000 | 122.95 |
1382054400000 | 123.59 |
1382313600000 | 123.79 |
1382400000000 | 123.52 |
1382486400000 | 122.73 |
1382572800000 | 122.97 |
1382659200000 | 123.54 |
1382918400000 | 123.69 |
1383004800000 | 124.5 |
1383091200000 | 123.86 |
1383177600000 | 125.04 |
1383264000000 | 126.37 |
1383523200000 | 126.66 |
1383609600000 | 126.63 |
1383696000000 | 126.55 |
1383782400000 | 126.1 |
1383868800000 | 128.13 |
1384128000000 | 127.72 |
1384214400000 | 127.2 |
1384300800000 | 128.67 |
1384387200000 | 128.77 |
1384473600000 | 129.15 |
1384732800000 | 128.01 |
1384819200000 | 127.67 |
1384905600000 | 127.87 |
1384992000000 | 129.07 |
1385078400000 | 129.09 |
1385337600000 | 129.1 |
1385424000000 | 128.67 |
1385510400000 | 128.92 |
1385596800000 | 128.68 |
1385683200000 | 128.43 |
1385942400000 | 128.7 |
1386028800000 | 127.97 |
1386115200000 | 128.17 |
1386201600000 | 126.74 |
1386288000000 | 127.83 |
1386547200000 | 127.74 |
1386633600000 | 126.92 |
1386720000000 | 125.21 |
1386806400000 | 125.2 |
1386892800000 | 125.49 |
1387152000000 | 126.1 |
1387238400000 | 125.99 |
1387324800000 | 127.72 |
1387411200000 | 128.44 |
1387497600000 | 129.14 |
1387756800000 | 129.56 |
1387843200000 | 130.33 |
1388102400000 | 129.77 |
1388361600000 | 129.44 |
1388448000000 | 130.32 |
1388620800000 | 130.31 |
1388707200000 | 130.74 |
1388966400000 | 130.12 |
1389052800000 | 131.33 |
1389139200000 | 131.52 |
1389225600000 | 131.7 |
1389312000000 | 131.29 |
1389571200000 | 129.74 |
1389657600000 | 130.96 |
1389744000000 | 132.55 |
1389830400000 | 132.31 |
1389916800000 | 132.21 |
1390176000000 | 132.15 |
1390262400000 | 132.7 |
1390348800000 | 132.63 |
1390435200000 | 130.39 |
1390521600000 | 127.51 |
1390780800000 | 126.88 |
1390867200000 | 127.86 |
1390953600000 | 126.75 |
1391040000000 | 129.08 |
1391126400000 | 129.05 |
1391385600000 | 125.65 |
1391472000000 | 126.8 |
1391558400000 | 126.37 |
1391644800000 | 127.37 |
1391731200000 | 128.84 |
1391990400000 | 128.83 |
1392076800000 | 129.93 |
1392163200000 | 130.89 |
1392249600000 | 130.97 |
1392336000000 | 131.34 |
1392595200000 | 131.18 |
1392681600000 | 131 |
1392768000000 | 130.14 |
1392854400000 | 131.4 |
1392940800000 | 130.93 |
1393200000000 | 131.96 |
1393286400000 | 131.71 |
1393372800000 | 132.42 |
1393459200000 | 132.94 |
1393545600000 | 131.98 |
1393804800000 | 131.32 |
1393891200000 | 133.67 |
1393977600000 | 133.72 |
1394064000000 | 132.96 |
1394150400000 | 132.8 |
1394409600000 | 132.49 |
1394496000000 | 131.94 |
1394582400000 | 131.63 |
1394668800000 | 129.81 |
1394755200000 | 129.52 |
1395014400000 | 130.74 |
1395100800000 | 131.92 |
1395187200000 | 131.18 |
1395273600000 | 133.13 |
1395360000000 | 132.66 |
1395619200000 | 131.87 |
1395705600000 | 132.41 |
1395792000000 | 131.27 |
1395878400000 | 131.47 |
1395964800000 | 131.96 |
1396224000000 | 132.8 |
1396310400000 | 133.77 |
1396396800000 | 134.41 |
1396483200000 | 134.61 |
1396569600000 | 132.99 |
1396828800000 | 130.93 |
1396915200000 | 130.97 |
1397001600000 | 132.23 |
1397088000000 | 128.81 |
1397174400000 | 127.43 |
1397433600000 | 129.07 |
1397520000000 | 129.86 |
1397606400000 | 131.42 |
1397692800000 | 131.38 |
1398124800000 | 132.98 |
1398211200000 | 132.27 |
1398297600000 | 132.56 |
1398384000000 | 131.08 |
1398643200000 | 131.26 |
1398729600000 | 132.21 |
1398816000000 | 132.2 |
1398902400000 | 132.27 |
1398988800000 | 132.18 |
1399248000000 | 132.31 |
1399334400000 | 130.57 |
1399420800000 | 131.34 |
1399507200000 | 131.69 |
1399593600000 | 132.95 |
1399852800000 | 134.4 |
1399939200000 | 134.86 |
1400025600000 | 134.16 |
1400112000000 | 132.91 |
1400198400000 | 133.54 |
1400457600000 | 134.03 |
1400544000000 | 133.35 |
1400630400000 | 134.71 |
1400716800000 | 135.17 |
1400803200000 | 136.06 |
1401062400000 | 135.86 |
1401148800000 | 137.07 |
1401235200000 | 137.08 |
1401321600000 | 137.67 |
1401408000000 | 137.51 |
1401667200000 | 138.09 |
1401753600000 | 137.94 |
1401840000000 | 138.27 |
1401926400000 | 139.24 |
1402012800000 | 139.7 |
1402272000000 | 140.33 |
1402358400000 | 140.76 |
1402444800000 | 140.45 |
1402531200000 | 139.26 |
1402617600000 | 139.95 |
1402876800000 | 139.61 |
1402963200000 | 140.31 |
1403049600000 | 141.02 |
1403136000000 | 140.52 |
1403222400000 | 141.4 |
1403481600000 | 141.23 |
1403568000000 | 140.23 |
1403654400000 | 140.62 |
1403740800000 | 140.96 |
1403827200000 | 140.77 |
1404086400000 | 140.29 |
1404172800000 | 141.45 |
1404259200000 | 141.74 |
1404345600000 | 142.94 |
1404432000000 | 143.16 |
1404691200000 | 142.38 |
1404777600000 | 141.12 |
1404864000000 | 141.49 |
1404950400000 | 141.29 |
1405036800000 | 141.51 |
1405296000000 | 141.93 |
1405382400000 | 142.25 |
1405468800000 | 143.2 |
1405555200000 | 141.67 |
1405641600000 | 143.21 |
1405900800000 | 142.73 |
1405987200000 | 144.05 |
1406073600000 | 144.39 |
1406160000000 | 144.42 |
1406246400000 | 144.12 |
1406505600000 | 144.02 |
1406592000000 | 143.72 |
1406678400000 | 144.22 |
1406764800000 | 141.32 |
1406851200000 | 140.42 |
1407110400000 | 141.54 |
1407196800000 | 140.79 |
1407283200000 | 140.91 |
1407369600000 | 140.16 |
1407456000000 | 141.04 |
1407715200000 | 141.79 |
1407801600000 | 141.83 |
1407888000000 | 142.61 |
1407974400000 | 143.24 |
1408060800000 | 143.27 |
1408320000000 | 144.77 |
1408406400000 | 145.98 |
1408492800000 | 146.7 |
1408579200000 | 147.11 |
1408665600000 | 147.5 |
1408924800000 | 148.58 |
1409011200000 | 148.76 |
1409097600000 | 148.77 |
1409184000000 | 148.83 |
1409270400000 | 149.4 |
1409529600000 | 149.8 |
1409616000000 | 149.99 |
1409702400000 | 149.65 |
1409788800000 | 151.36 |
1409875200000 | 152.18 |
1410134400000 | 151.9 |
1410220800000 | 151.27 |
1410307200000 | 151.84 |
1410393600000 | 151.78 |
1410480000000 | 150.89 |
1410739200000 | 150.55 |
1410825600000 | 151.61 |
1410912000000 | 151.6 |
1410998400000 | 152.8 |
1411084800000 | 153.54 |
1411344000000 | 152.37 |
1411430400000 | 151.05 |
1411516800000 | 153.02 |
1411603200000 | 151.14 |
1411689600000 | 153.08 |
1411948800000 | 152.8 |
1412035200000 | 152.91 |
1412121600000 | 151.25 |
1412208000000 | 150.63 |
1412294400000 | 154.07 |
1412553600000 | 153.08 |
1412640000000 | 150.01 |
1412726400000 | 151.88 |
1412812800000 | 148.38 |
1412899200000 | 147.41 |
1413158400000 | 144.22 |
1413244800000 | 144.67 |
1413331200000 | 142.68 |
1413417600000 | 142.67 |
1413504000000 | 144.65 |
1413763200000 | 145.89 |
1413849600000 | 149.5 |
1413936000000 | 149.03 |
1414022400000 | 151.13 |
1414108800000 | 151.99 |
1414368000000 | 151.21 |
1414454400000 | 152.7 |
1414540800000 | 152.26 |
1414627200000 | 154.91 |
1414713600000 | 157.97 |
1414972800000 | 158.57 |
1415059200000 | 156.91 |
1415145600000 | 158.76 |
1415232000000 | 160.27 |
1415318400000 | 160.6 |
1415577600000 | 160.74 |
1415664000000 | 161.09 |
1415750400000 | 160.46 |
1415836800000 | 160.49 |
1415923200000 | 160.54 |
1416182400000 | 160.89 |
1416268800000 | 160.84 |
1416355200000 | 160.4 |
1416441600000 | 160.81 |
1416528000000 | 163.29 |
1416787200000 | 163.56 |
1416873600000 | 162.76 |
1416960000000 | 162.69 |
1417046400000 | 163.3 |
1417132800000 | 163.02 |
1417392000000 | 161.55 |
1417478400000 | 163.5 |
1417564800000 | 165.36 |
1417651200000 | 163.64 |
1417737600000 | 165.88 |
1417996800000 | 164.69 |
1418083200000 | 162.93 |
1418169600000 | 160.31 |
1418256000000 | 161.52 |
1418342400000 | 157.97 |
1418601600000 | 157.47 |
1418688000000 | 154.99 |
1418774400000 | 159.7 |
1418860800000 | 165.01 |
1418947200000 | 166.02 |
1419206400000 | 166.71 |
1419292800000 | 168.05 |
1419379200000 | 167.86 |
1419811200000 | 168.75 |
1419897600000 | 168.19 |
1419984000000 | 167.42 |
1420156800000 | 168.37 |
1420416000000 | 166.63 |
1420502400000 | 165.27 |
1420588800000 | 168.9 |
1420675200000 | 172.08 |
1420761600000 | 170.06 |
1421020800000 | 168.92 |
1421107200000 | 169.05 |
1421193600000 | 167.93 |
1421280000000 | 169.08 |
1421366400000 | 172.75 |
1421625600000 | 170.76 |
1421712000000 | 171.84 |
1421798400000 | 172.47 |
1421884800000 | 177.82 |
1421971200000 | 179.53 |
1422230400000 | 180.09 |
1422316800000 | 175.52 |
1422403200000 | 174.05 |
1422489600000 | 175.74 |
1422576000000 | 174.29 |
1422835200000 | 175.53 |
1422921600000 | 176.5 |
1423008000000 | 176.23 |
1423094400000 | 178.04 |
1423180800000 | 178.91 |
1423440000000 | 178.28 |
1423526400000 | 180.33 |
1423612800000 | 180.76 |
1423699200000 | 181.53 |
1423785600000 | 181.95 |
1424044800000 | 181.91 |
1424131200000 | 182.31 |
1424217600000 | 182.91 |
1424304000000 | 182.37 |
1424390400000 | 183.9 |
1424649600000 | 184.11 |
1424736000000 | 184.77 |
1424822400000 | 184.42 |
1424908800000 | 186.53 |
1424995200000 | 185.86 |
1425254400000 | 187.49 |
1425340800000 | 186.81 |
1425427200000 | 188 |
1425513600000 | 188.92 |
1425600000000 | 189.22 |
1425859200000 | 190.19 |
1425945600000 | 189.43 |
1426032000000 | 191.68 |
1426118400000 | 193.39 |
1426204800000 | 194.06 |
1426464000000 | 195.53 |
1426550400000 | 194.58 |
1426636800000 | 196.12 |
1426723200000 | 195.69 |
1426809600000 | 194.27 |
1427068800000 | 191.52 |
1427155200000 | 190.78 |
1427241600000 | 186.52 |
1427328000000 | 187.29 |
1427414400000 | 188.36 |
1427673600000 | 191.71 |
1427760000000 | 191.75 |
1427846400000 | 190.67 |
1427932800000 | 189.16 |
1428364800000 | 190.3 |
1428451200000 | 192.22 |
1428537600000 | 195.12 |
1428624000000 | 197.08 |
1428883200000 | 197.25 |
1428969600000 | 195.24 |
1429056000000 | 197.87 |
1429142400000 | 195.98 |
1429228800000 | 192.38 |
1429488000000 | 194.45 |
1429574400000 | 194.56 |
1429660800000 | 195.85 |
1429747200000 | 194.95 |
1429833600000 | 194.14 |
1430092800000 | 193 |
1430179200000 | 191.66 |
1430265600000 | 188.05 |
1430352000000 | 185.15 |
1430438400000 | 186.88 |
1430697600000 | 188.45 |
1430784000000 | 185.76 |
1430870400000 | 182.32 |
1430956800000 | 184.59 |
1431043200000 | 187.69 |
1431302400000 | 188 |
1431388800000 | 185.89 |
1431475200000 | 184.18 |
1431561600000 | 185.66 |
1431648000000 | 184.84 |
1431907200000 | 186.83 |
1431993600000 | 190.75 |
1432080000000 | 191.03 |
1432166400000 | 191.18 |
1432252800000 | 192.55 |
1432512000000 | 192.55 |
1432598400000 | 192.78 |
1432684800000 | 194.96 |
1432771200000 | 193.93 |
1432857600000 | 191.98 |
1433116800000 | 193.56 |
1433203200000 | 189.39 |
1433289600000 | 187.65 |
1433376000000 | 185.77 |
1433462400000 | 188.63 |
1433721600000 | 185.79 |
1433808000000 | 185.16 |
1433894400000 | 186.41 |
1433980800000 | 187.99 |
1434067200000 | 186.18 |
1434326400000 | 185.56 |
1434412800000 | 186.94 |
1434499200000 | 187.29 |
1434585600000 | 186.29 |
1434672000000 | 186.59 |
1434931200000 | 186.62 |
1435017600000 | 190.42 |
1435104000000 | 188.92 |
1435190400000 | 188.26 |
1435276800000 | 189.03 |
1435536000000 | 184.85 |
1435622400000 | 185.62 |
1435708800000 | 187.55 |
1435795200000 | 187.39 |
1435881600000 | 187.45 |
1436140800000 | 187.12 |
1436227200000 | 190.49 |
1436313600000 | 185.06 |
1436400000000 | 185.86 |
1436486400000 | 186.01 |
1436745600000 | 190.86 |
1436832000000 | 191.93 |
1436918400000 | 192.44 |
1437004800000 | 194.76 |
1437091200000 | 195.58 |
1437350400000 | 195.52 |
1437436800000 | 193.39 |
1437523200000 | 193.71 |
1437609600000 | 191.2 |
1437696000000 | 189.44 |
1437955200000 | 185.85 |
1438041600000 | 189.18 |
1438128000000 | 190.72 |
1438214400000 | 192.64 |
1438300800000 | 190.16 |
1438560000000 | 190.9 |
1438646400000 | 190.73 |
1438732800000 | 193.02 |
1438819200000 | 190.52 |
1438905600000 | 189.55 |
1439164800000 | 191.35 |
1439251200000 | 188.26 |
1439337600000 | 186 |
1439424000000 | 186.87 |
1439510400000 | 187.9 |
1439769600000 | 189.72 |
1439856000000 | 189.96 |
1439942400000 | 187.95 |
1440028800000 | 181.42 |
1440115200000 | 174 |
1440374400000 | 163.34 |
1440460800000 | 163.6 |
1440547200000 | 169.91 |
1440633600000 | 177.02 |
1440720000000 | 177.17 |
1440979200000 | 175.98 |
1441065600000 | 170.01 |
1441152000000 | 173.59 |
1441238400000 | 175.91 |
1441324800000 | 173.06 |
1441584000000 | 172.38 |
1441670400000 | 176.28 |
1441756800000 | 174.16 |
1441843200000 | 174.22 |
1441929600000 | 174.04 |
1442188800000 | 173.21 |
1442275200000 | 175.68 |
1442361600000 | 176.91 |
1442448000000 | 176.17 |
1442534400000 | 172.43 |
1442793600000 | 175.9 |
1442880000000 | 174.64 |
1442966400000 | 174.1 |
1443052800000 | 171.13 |
1443139200000 | 172.67 |
1443398400000 | 167.38 |
1443484800000 | 167.32 |
1443571200000 | 171.37 |
1443657600000 | 171.16 |
1443744000000 | 172.57 |
1444003200000 | 176.68 |
1444089600000 | 175.08 |
1444176000000 | 177.01 |
1444262400000 | 177.86 |
1444348800000 | 176.84 |
1444608000000 | 176.66 |
1444694400000 | 175.35 |
1444780800000 | 173.65 |
1444867200000 | 177.03 |
1444953600000 | 177.96 |
1445212800000 | 179.08 |
1445299200000 | 178.29 |
1445385600000 | 176.89 |
1445472000000 | 182.66 |
1445558400000 | 186.84 |
1445817600000 | 186.26 |
1445904000000 | 185.75 |
1445990400000 | 187.88 |
1446076800000 | 189.52 |
1446163200000 | 187.22 |
1446422400000 | 189.76 |
1446508800000 | 191.72 |
1446595200000 | 192.71 |
1446681600000 | 192.51 |
1446768000000 | 194.78 |
1447027200000 | 192.83 |
1447113600000 | 194.1 |
1447200000000 | 192.69 |
1447286400000 | 189.49 |
1447372800000 | 187.83 |
1447632000000 | 190.7 |
1447718400000 | 191.7 |
1447804800000 | 194.87 |
1447891200000 | 192.95 |
1447977600000 | 194.92 |
1448236800000 | 195.73 |
1448323200000 | 195.66 |
1448409600000 | 196.46 |
1448496000000 | 196.15 |
1448582400000 | 196.8 |
1448841600000 | 196.46 |
1448928000000 | 197.62 |
1449014400000 | 196.15 |
1449100800000 | 188.24 |
1449187200000 | 191.28 |
1449446400000 | 190.42 |
1449532800000 | 188.93 |
1449619200000 | 185.86 |
1449705600000 | 186.78 |
1449792000000 | 182.1 |
1450051200000 | 182.17 |
1450137600000 | 185.97 |
1450224000000 | 188.24 |
1450310400000 | 187.3 |
1450396800000 | 183.92 |
1450656000000 | 184.08 |
1450742400000 | 184.81 |
1450828800000 | 188.62 |
1450915200000 | 187.05 |
1451260800000 | 186.4 |
1451347200000 | 189.51 |
1451433600000 | 187.97 |
1451520000000 | 187.16 |
1451865600000 | 185.28 |
1451952000000 | 186.95 |
1452038400000 | 183.87 |
1452124800000 | 177.99 |
1452211200000 | 174.81 |
1452470400000 | 175.59 |
1452556800000 | 177.38 |
1452643200000 | 172.35 |
1452729600000 | 175.29 |
1452816000000 | 169.73 |
1453075200000 | 170.92 |
1453161600000 | 170.37 |
1453248000000 | 168.65 |
1453334400000 | 170.56 |
1453420800000 | 174.2 |
1453680000000 | 171.17 |
1453766400000 | 173.46 |
1453852800000 | 171.16 |
1453939200000 | 170.63 |
1454025600000 | 176.89 |
1454284800000 | 175.66 |
1454371200000 | 172.01 |
1454457600000 | 170.62 |
1454544000000 | 169.24 |
1454630400000 | 166.06 |
1454889600000 | 163.14 |
1454976000000 | 160.69 |
1455062400000 | 162.51 |
1455148800000 | 158.42 |
1455235200000 | 163.14 |
1455494400000 | 164.6 |
1455580800000 | 167.61 |
1455667200000 | 170.64 |
1455753600000 | 170.32 |
1455840000000 | 170.28 |
1456099200000 | 174.03 |
1456185600000 | 171.9 |
1456272000000 | 172.77 |
1456358400000 | 174.63 |
1456444800000 | 176.34 |
1456704000000 | 175.84 |
1456790400000 | 180.28 |
1456876800000 | 181.67 |
1456963200000 | 180.68 |
1457049600000 | 179.95 |
1457308800000 | 180.56 |
1457395200000 | 177.13 |
1457481600000 | 178.59 |
1457568000000 | 176.29 |
1457654400000 | 179.28 |
1457913600000 | 179.86 |
1458000000000 | 179.27 |
1458086400000 | 180.97 |
1458172800000 | 178.23 |
1458259200000 | 179.53 |
1458518400000 | 180.22 |
1458604800000 | 180.71 |
1458691200000 | 180.17 |
1458777600000 | 180.36 |
1459209600000 | 181.9 |
1459296000000 | 179.99 |
1459382400000 | 179.12 |
1459468800000 | 181.04 |
1459728000000 | 179.84 |
1459814400000 | 178.04 |
1459900800000 | 180.07 |
1459987200000 | 177.65 |
1460073600000 | 177.74 |
1460332800000 | 176.72 |
1460419200000 | 179.41 |
1460505600000 | 183.04 |
1460592000000 | 183.4 |
1460678400000 | 182.68 |
1460937600000 | 183.29 |
1461024000000 | 183.03 |
1461110400000 | 183.94 |
1461196800000 | 183.75 |
1461283200000 | 184.73 |
1461542400000 | 183.86 |
1461628800000 | 183.66 |
1461715200000 | 183.81 |
1461801600000 | 181.96 |
1461888000000 | 178.74 |
1462147200000 | 179.24 |
1462233600000 | 177.49 |
1462320000000 | 176.76 |
1462406400000 | 178.09 |
1462492800000 | 178.3 |
1462752000000 | 178.89 |
1462838400000 | 181.17 |
1462924800000 | 178.83 |
1463011200000 | 179.13 |
1463097600000 | 179.37 |
1463356800000 | 180.66 |
1463443200000 | 178.95 |
1463529600000 | 180.07 |
1463616000000 | 180.46 |
1463702400000 | 181.62 |
1463961600000 | 181.5 |
1464048000000 | 184.74 |
1464134400000 | 186.32 |
1464220800000 | 185.6 |
1464307200000 | 187.4 |
1464566400000 | 187.29 |
1464652800000 | 187.36 |
1464739200000 | 186.96 |
1464825600000 | 187.84 |
1464912000000 | 184.19 |
1465171200000 | 184.59 |
1465257600000 | 185.04 |
1465344000000 | 184.98 |
1465430400000 | 185.63 |
1465516800000 | 184.16 |
1465776000000 | 182.61 |
1465862400000 | 183.66 |
1465948800000 | 183.04 |
1466035200000 | 185.01 |
1466121600000 | 182.82 |
1466380800000 | 182.52 |
1466467200000 | 184.05 |
1466553600000 | 183.53 |
1466640000000 | 185.02 |
1466726400000 | 181.83 |
1466985600000 | 180.27 |
1467072000000 | 182.49 |
1467158400000 | 184.94 |
1467244800000 | 187.28 |
1467331200000 | 187.38 |
1467590400000 | 187.29 |
1467676800000 | 186.34 |
1467763200000 | 188.03 |
1467849600000 | 188.07 |
1467936000000 | 191.71 |
1468195200000 | 192.18 |
1468281600000 | 193.31 |
1468368000000 | 192.67 |
1468454400000 | 193.68 |
1468540800000 | 194.04 |
1468800000000 | 194.61 |
1468886400000 | 195.22 |
1468972800000 | 196.32 |
1469059200000 | 195.82 |
1469145600000 | 197.15 |
1469404800000 | 196.65 |
1469491200000 | 196.65 |
1469577600000 | 196.3 |
1469664000000 | 195.05 |
1469750400000 | 193.59 |
1470009600000 | 193.53 |
1470096000000 | 191.19 |
1470182400000 | 192.87 |
1470268800000 | 193.57 |
1470355200000 | 196.47 |
1470614400000 | 196.27 |
1470700800000 | 195.68 |
1470787200000 | 194.21 |
1470873600000 | 194.87 |
1470960000000 | 194.71 |
1471219200000 | 195.13 |
1471305600000 | 192.96 |
1471392000000 | 192.88 |
1471478400000 | 192.46 |
1471564800000 | 192.37 |
1471824000000 | 192.26 |
1471910400000 | 192.93 |
1471996800000 | 193.04 |
1472083200000 | 192.29 |
1472169600000 | 192.06 |
1472428800000 | 195.01 |
1472515200000 | 195 |
1472601600000 | 194.78 |
1472688000000 | 193.86 |
1472774400000 | 195.29 |
1473033600000 | 195.59 |
1473120000000 | 194.43 |
1473206400000 | 194.55 |
1473292800000 | 193.49 |
1473379200000 | 189.75 |
1473638400000 | 192.34 |
1473724800000 | 189.09 |
1473811200000 | 188.88 |
1473897600000 | 190.93 |
1473984000000 | 191.63 |
1474243200000 | 191.35 |
1474329600000 | 191.56 |
1474416000000 | 194.16 |
1474502400000 | 193.75 |
1474588800000 | 192.99 |
1474848000000 | 190.61 |
1474934400000 | 193 |
1475020800000 | 194.22 |
1475107200000 | 191.82 |
1475193600000 | 193.27 |
1475452800000 | 192.96 |
1475539200000 | 193.1 |
1475625600000 | 193.25 |
1475712000000 | 193.83 |
1475798400000 | 193.02 |
1476057600000 | 194.24 |
1476144000000 | 193.42 |
1476230400000 | 194.41 |
1476316800000 | 193.43 |
1476403200000 | 193.92 |
1476662400000 | 193.46 |
1476748800000 | 195.07 |
1476835200000 | 195.72 |
1476921600000 | 196.15 |
1477008000000 | 197.1 |
1477267200000 | 197.78 |
1477353600000 | 197.3 |
1477440000000 | 195.72 |
1477526400000 | 194.98 |
1477612800000 | 194.08 |
1477872000000 | 193.5 |
1477958400000 | 190.69 |
1478044800000 | 188.08 |
1478131200000 | 187.62 |
1478217600000 | 186.99 |
1478476800000 | 192.66 |
1478563200000 | 193.21 |
1478649600000 | 197.24 |
1478736000000 | 198.87 |
1478822400000 | 199.21 |
1479081600000 | 201.97 |
1479168000000 | 203.4 |
1479254400000 | 204.24 |
1479340800000 | 205.38 |
1479427200000 | 206.88 |
1479686400000 | 207.49 |
1479772800000 | 208.62 |
1479859200000 | 210.04 |
1479945600000 | 209.41 |
1480032000000 | 209.41 |
1480291200000 | 208.48 |
1480377600000 | 208.1 |
1480464000000 | 207.92 |
1480550400000 | 206.84 |
1480636800000 | 205.94 |
1480896000000 | 206.08 |
1480982400000 | 206.8 |
1481068800000 | 208.93 |
1481155200000 | 212.61 |
1481241600000 | 215.07 |
1481500800000 | 213.09 |
1481587200000 | 213.86 |
1481673600000 | 211.84 |
1481760000000 | 217.51 |
1481846400000 | 217.23 |
1482105600000 | 217.06 |
1482192000000 | 219.15 |
1482278400000 | 217.4 |
1482364800000 | 216.37 |
1482451200000 | 216.66 |
1482796800000 | 217.32 |
1482883200000 | 216.77 |
1482969600000 | 214.74 |
1483056000000 | 212.57 |
1483315200000 | 212.57 |
1483401600000 | 217.8 |
1483488000000 | 217.55 |
1483574400000 | 214.71 |
1483660800000 | 216 |
1483920000000 | 215.68 |
1484006400000 | 215.09 |
1484092800000 | 218.24 |
1484179200000 | 214.02 |
1484265600000 | 215.11 |
1484524800000 | 215.52 |
1484611200000 | 212.99 |
1484697600000 | 213.42 |
1484784000000 | 214.27 |
1484870400000 | 213.63 |
1485129600000 | 211.7 |
1485216000000 | 213.08 |
1485302400000 | 215.01 |
1485388800000 | 216.28 |
1485475200000 | 215.31 |
1485734400000 | 214.26 |
1485820800000 | 211.95 |
1485907200000 | 213.02 |
1485993600000 | 212.15 |
1486080000000 | 214.11 |
1486339200000 | 214.63 |
1486425600000 | 215.66 |
1486512000000 | 215.51 |
1486598400000 | 217.78 |
1486684800000 | 219.42 |
1486944000000 | 220.9 |
1487030400000 | 222.71 |
1487116800000 | 223.68 |
1487203200000 | 221.31 |
1487289600000 | 222.53 |
1487548800000 | 222.71 |
1487635200000 | 225.82 |
1487721600000 | 225.34 |
1487808000000 | 224.1 |
1487894400000 | 224.96 |
1488153600000 | 224.35 |
1488240000000 | 223.24 |
1488326400000 | 227.73 |
1488412800000 | 226.89 |
1488499200000 | 226.31 |
1488758400000 | 224.74 |
1488844800000 | 224.32 |
1488931200000 | 224.39 |
1489017600000 | 223.86 |
1489104000000 | 223.06 |
1489363200000 | 223 |
1489449600000 | 222.71 |
1489536000000 | 224.99 |
1489622400000 | 222.54 |
1489708800000 | 222.19 |
1489968000000 | 221.48 |
1490054400000 | 217.33 |
1490140800000 | 218.04 |
1490227200000 | 218.21 |
1490313600000 | 217.76 |
1490572800000 | 216 |
1490659200000 | 217.99 |
1490745600000 | 220.75 |
1490832000000 | 221.79 |
1490918400000 | 222.22 |
1491177600000 | 222.61 |
1491264000000 | 222.52 |
1491350400000 | 221.72 |
1491436800000 | 222.48 |
1491523200000 | 223.14 |
1491782400000 | 223.79 |
1491868800000 | 222.97 |
1491955200000 | 222.17 |
1492041600000 | 220.57 |
1492473600000 | 220.43 |
1492560000000 | 219.9 |
1492646400000 | 220.62 |
1492732800000 | 221.5 |
1492992000000 | 220.23 |
1493078400000 | 220.3 |
1493164800000 | 221.27 |
1493251200000 | 221.67 |
1493337600000 | 220.56 |
1493596800000 | 220.53 |
1493683200000 | 221 |
1493769600000 | 220.42 |
1493856000000 | 219.68 |
1493942400000 | 219.89 |
1494201600000 | 220.91 |
1494288000000 | 221.58 |
1494374400000 | 222.49 |
1494460800000 | 221.95 |
1494547200000 | 220.44 |
1494806400000 | 220.39 |
1494892800000 | 218.16 |
1494979200000 | 212.84 |
1495065600000 | 214.06 |
1495152000000 | 214.22 |
1495411200000 | 214.27 |
1495497600000 | 215 |
1495584000000 | 216.42 |
1495670400000 | 216.75 |
1495756800000 | 217.39 |
1496016000000 | 217.53 |
1496102400000 | 217.17 |
1496188800000 | 215.82 |
1496275200000 | 218.12 |
1496361600000 | 217.88 |
1496620800000 | 217.98 |
1496707200000 | 217.07 |
1496793600000 | 217.46 |
1496880000000 | 218.42 |
1496966400000 | 218.91 |
1497225600000 | 218.35 |
1497312000000 | 219.41 |
1497398400000 | 217.66 |
1497484800000 | 219.63 |
1497571200000 | 218.62 |
1497830400000 | 221.14 |
1497916800000 | 220.36 |
1498003200000 | 219.91 |
1498089600000 | 219.66 |
1498176000000 | 219.26 |
1498435200000 | 219.36 |
1498521600000 | 215.93 |
1498608000000 | 216.53 |
1498694400000 | 213.47 |
1498780800000 | 214.28 |
1499040000000 | 215.54 |
1499126400000 | 215.85 |
1499212800000 | 216.37 |
1499299200000 | 212.73 |
1499385600000 | 214.48 |
1499644800000 | 214.7 |
1499731200000 | 214.07 |
1499817600000 | 215.66 |
1499904000000 | 216.42 |
1499990400000 | 216.58 |
1500249600000 | 216.17 |
1500336000000 | 214.1 |
1500422400000 | 216.47 |
1500508800000 | 214.27 |
1500595200000 | 213.73 |
1500854400000 | 213.93 |
1500940800000 | 214.4 |
1501027200000 | 214.87 |
1501113600000 | 213.86 |
1501200000000 | 212.16 |
1501459200000 | 211.25 |
1501545600000 | 211.44 |
1501632000000 | 210.54 |
1501718400000 | 209.65 |
1501804800000 | 212.42 |
1502064000000 | 211.98 |
1502150400000 | 212.55 |
1502236800000 | 212.24 |
1502323200000 | 208.9 |
1502409600000 | 208.52 |
1502668800000 | 210.82 |
1502755200000 | 211.78 |
1502841600000 | 212.4 |
1502928000000 | 208.37 |
1503014400000 | 207.83 |
1503273600000 | 206.85 |
1503360000000 | 209.86 |
1503446400000 | 208.31 |
1503532800000 | 208.12 |
1503619200000 | 207.41 |
1503878400000 | 206.07 |
1503964800000 | 204.95 |
1504051200000 | 208.01 |
1504137600000 | 209.82 |
1504224000000 | 210.57 |
1504483200000 | 209.99 |
1504569600000 | 208.19 |
1504656000000 | 208.6 |
1504742400000 | 207.29 |
1504828800000 | 206.82 |
1505088000000 | 209.76 |
1505174400000 | 211.17 |
1505260800000 | 212 |
1505347200000 | 212.53 |
1505433600000 | 211.3 |
1505692800000 | 211.78 |
1505779200000 | 211.51 |
1505865600000 | 211.44 |
1505952000000 | 212.1 |
1506038400000 | 211.52 |
1506297600000 | 212.78 |
1506384000000 | 214.66 |
1506470400000 | 216.31 |
1506556800000 | 215.63 |
1506643200000 | 215.79 |
1506902400000 | 218.29 |
1506988800000 | 218.44 |
1507075200000 | 218.57 |
1507161600000 | 220.65 |
1507248000000 | 220.1 |
1507507200000 | 219.45 |
1507593600000 | 218.36 |
1507680000000 | 218.14 |
1507766400000 | 217.69 |
1507852800000 | 218.17 |
1508112000000 | 219.28 |
1508198400000 | 220.21 |
1508284800000 | 219.94 |
1508371200000 | 218.63 |
1508457600000 | 220.93 |
1508716800000 | 220.72 |
1508803200000 | 220.85 |
1508889600000 | 218.83 |
1508976000000 | 221.27 |
1509062400000 | 225.46 |
1509321600000 | 223.82 |
1509408000000 | 223.78 |
1509494400000 | 224.67 |
1509580800000 | 223.51 |
1509667200000 | 225.36 |
1509926400000 | 226.39 |
1510012800000 | 226.34 |
1510099200000 | 226.5 |
1510185600000 | 224.95 |
1510272000000 | 224.2 |
1510531200000 | 224.33 |
1510617600000 | 222.05 |
1510704000000 | 220.02 |
1510790400000 | 222.39 |
1510876800000 | 221.9 |
1511136000000 | 222.87 |
1511222400000 | 224.8 |
1511308800000 | 223.55 |
1511395200000 | 222.49 |
1511481600000 | 221.17 |
1511740800000 | 221.25 |
1511827200000 | 224.4 |
1511913600000 | 224.6 |
1512000000000 | 225.1 |
1512086400000 | 225.78 |
1512345600000 | 225.72 |
1512432000000 | 225.05 |
1512518400000 | 225.56 |
1512604800000 | 226.34 |
1512691200000 | 228.45 |
1512950400000 | 228.39 |
1513036800000 | 229.87 |
1513123200000 | 229.15 |
1513209600000 | 227.85 |
1513296000000 | 230.11 |
1513555200000 | 230.62 |
1513641600000 | 229.9 |
1513728000000 | 228.47 |
1513814400000 | 229.43 |
1513900800000 | 229.88 |
1514332800000 | 228.71 |
1514419200000 | 228.34 |
1514505600000 | 225.81 |
1514851200000 | 227.17 |
1514937600000 | 228.99 |
1515024000000 | 228.97 |
1515110400000 | 231.24 |
1515369600000 | 232.84 |
1515456000000 | 234.05 |
1515542400000 | 232.67 |
1515628800000 | 233.31 |
1515715200000 | 232.82 |
1515974400000 | 230.42 |
1516060800000 | 230.28 |
1516147200000 | 232.07 |
1516233600000 | 231.8 |
1516320000000 | 233.27 |
1516579200000 | 234.71 |
1516665600000 | 234.64 |
1516752000000 | 232.69 |
1516838400000 | 230.38 |
1516924800000 | 234.36 |
1517184000000 | 234.22 |
1517270400000 | 230.57 |
1517356800000 | 229.75 |
1517443200000 | 229.45 |
1517529600000 | 225.34 |
1517788800000 | 216.85 |
1517875200000 | 221.92 |
1517961600000 | 221.79 |
1518048000000 | 214.07 |
1518134400000 | 217.24 |
1518393600000 | 219.78 |
1518480000000 | 218.93 |
1518566400000 | 221.29 |
1518652800000 | 222.53 |
1518739200000 | 223.1 |
1518998400000 | 224.04 |
1519084800000 | 223.93 |
1519171200000 | 223.12 |
1519257600000 | 223.3 |
1519344000000 | 227.29 |
1519603200000 | 230 |
1519689600000 | 227.96 |
1519776000000 | 226.37 |
1519862400000 | 224.04 |
1519948800000 | 222.9 |
1520208000000 | 225.1 |
1520294400000 | 224.69 |
1520380800000 | 224.7 |
1520467200000 | 226.9 |
1520553600000 | 230.93 |
1520812800000 | 230.87 |
1520899200000 | 227.92 |
1520985600000 | 227.45 |
1521072000000 | 227.83 |
1521158400000 | 229.21 |
1521417600000 | 225.12 |
1521504000000 | 226.59 |
1521590400000 | 226.35 |
1521676800000 | 219.95 |
1521763200000 | 214.33 |
1522022400000 | 218.71 |
1522108800000 | 215.57 |
1522195200000 | 215.58 |
1522281600000 | 219.54 |
1522713600000 | 217.53 |
1522800000000 | 219.66 |
1522886400000 | 222.42 |
1522972800000 | 216.97 |
1523232000000 | 216.81 |
1523318400000 | 219.96 |
1523404800000 | 218.25 |
1523491200000 | 221.25 |
1523577600000 | 220.36 |
1523836800000 | 221.44 |
1523923200000 | 224.32 |
1524009600000 | 224.11 |
1524096000000 | 223.14 |
1524182400000 | 222.78 |
1524441600000 | 223.85 |
1524528000000 | 221.16 |
1524614400000 | 222.18 |
1524700800000 | 225.73 |
1524787200000 | 226.2 |
1525046400000 | 224.81 |
1525132800000 | 227.23 |
1525219200000 | 226.36 |
1525305600000 | 225.96 |
1525392000000 | 229.34 |
1525651200000 | 230.59 |
1525737600000 | 231.82 |
1525824000000 | 233.98 |
1525910400000 | 235.6 |
1525996800000 | 234.8 |
1526256000000 | 234.51 |
1526342400000 | 235.08 |
1526428800000 | 237.67 |
1526515200000 | 237.55 |
1526601600000 | 237.41 |
1526860800000 | 239.53 |
1526947200000 | 238.27 |
1527033600000 | 240.34 |
1527120000000 | 239.51 |
1527206400000 | 240.39 |
1527465600000 | 241.08 |
1527552000000 | 239.74 |
1527638400000 | 241.73 |
1527724800000 | 238.81 |
1527811200000 | 241.67 |
1528070400000 | 242.12 |
1528156800000 | 243.04 |
1528243200000 | 242.9 |
1528329600000 | 241.68 |
1528416000000 | 243.73 |
1528675200000 | 243.21 |
1528761600000 | 244.22 |
1528848000000 | 243.45 |
1528934400000 | 246.83 |
1529020800000 | 247.26 |
1529280000000 | 246.94 |
1529366400000 | 247.02 |
1529452800000 | 247.29 |
1529539200000 | 245.05 |
1529625600000 | 244.71 |
1529884800000 | 240.04 |
1529971200000 | 241.17 |
1530057600000 | 240.3 |
1530144000000 | 242.17 |
1530230400000 | 240.33 |
1530489600000 | 242.46 |
1530576000000 | 240.45 |
1530662400000 | 240.55 |
1530748800000 | 241.44 |
1530835200000 | 242.47 |
1531094400000 | 244.75 |
1531180800000 | 246.21 |
1531267200000 | 244.44 |
1531353600000 | 247.46 |
1531440000000 | 248.11 |
1531699200000 | 246.88 |
1531785600000 | 248.4 |
1531872000000 | 249.71 |
1531958400000 | 249.63 |
1532044800000 | 247.21 |
1532304000000 | 247.63 |
1532390400000 | 248.21 |
1532476800000 | 251.33 |
1532563200000 | 250.86 |
1532649600000 | 248.95 |
1532908800000 | 246.05 |
1532995200000 | 247.66 |
1533081600000 | 248.12 |
1533168000000 | 251.03 |
1533254400000 | 252.55 |
1533513600000 | 254.24 |
1533600000000 | 254.22 |
1533686400000 | 253.94 |
1533772800000 | 254.38 |
1533859200000 | 255.84 |
1534118400000 | 255.13 |
1534204800000 | 257.85 |
1534291200000 | 257.11 |
1534377600000 | 257.27 |
1534464000000 | 257.7 |
1534723200000 | 257.78 |
1534809600000 | 256.64 |
1534896000000 | 254.97 |
1534982400000 | 255 |
1535068800000 | 255.55 |
1535328000000 | 256.55 |
1535414400000 | 255.79 |
1535500800000 | 257.74 |
1535587200000 | 257.39 |
1535673600000 | 258.16 |
1535932800000 | 258.35 |
1536019200000 | 259.5 |
1536105600000 | 256.75 |
1536192000000 | 255.57 |
1536278400000 | 256.03 |
1536537600000 | 256.16 |
1536624000000 | 257.62 |
1536710400000 | 256.75 |
1536796800000 | 257.1 |
1536883200000 | 257.4 |
1537142400000 | 255.14 |
1537228800000 | 256.22 |
1537315200000 | 257.07 |
1537401600000 | 257.35 |
1537488000000 | 256.95 |
1537747200000 | 255.6 |
1537833600000 | 255.5 |
1537920000000 | 255.42 |
1538006400000 | 257.65 |
1538092800000 | 259.04 |
1538352000000 | 260.37 |
1538438400000 | 260.6 |
1538524800000 | 261.31 |
1538611200000 | 259.13 |
1538697600000 | 257.69 |
1538956800000 | 258.1 |
1539043200000 | 257.77 |
1539129600000 | 247.76 |
1539216000000 | 242.27 |
1539302400000 | 245.86 |
1539561600000 | 243.78 |
1539648000000 | 249.4 |
1539734400000 | 250.32 |
1539820800000 | 247.39 |
1539907200000 | 246.81 |
1540166400000 | 246.43 |
1540252800000 | 245.26 |
1540339200000 | 238.5 |
1540425600000 | 243.55 |
1540512000000 | 239.51 |
1540771200000 | 237.57 |
1540857600000 | 241.85 |
1540944000000 | 245.52 |
1541030400000 | 247.06 |
1541116800000 | 245.9 |
1541376000000 | 246.39 |
1541462400000 | 247.47 |
1541548800000 | 251.73 |
1541635200000 | 252 |
1541721600000 | 251.08 |
1541980800000 | 248.24 |
1542067200000 | 247.33 |
1542153600000 | 244.83 |
1542240000000 | 247.49 |
1542326400000 | 246.41 |
1542585600000 | 240.58 |
1542672000000 | 237.02 |
1542758400000 | 238.67 |
1542844800000 | 238.4 |
1542931200000 | 238.31 |
1543190400000 | 242.38 |
1543276800000 | 243.92 |
1543363200000 | 249.99 |
1543449600000 | 246.94 |
1543536000000 | 250.48 |
1543795200000 | 252.79 |
1543881600000 | 244.39 |
1543968000000 | 244.61 |
1544054400000 | 243.61 |
1544140800000 | 237.37 |
1544400000000 | 237.98 |
1544486400000 | 238.91 |
1544572800000 | 239.45 |
1544659200000 | 239.54 |
1544745600000 | 236.37 |
1545004800000 | 230.42 |
1545091200000 | 229.99 |
1545177600000 | 225.28 |
1545264000000 | 221.63 |
1545350400000 | 216.93 |
1545609600000 | 211.18 |
1545868800000 | 224.03 |
1545955200000 | 223.15 |
1546214400000 | 225.22 |
1546387200000 | 226.96 |
1546473600000 | 220.8 |
1546560000000 | 228.25 |
1546819200000 | 229.33 |
1546905600000 | 232.1 |
1546992000000 | 231.9 |
1547078400000 | 232.71 |
1547164800000 | 233.63 |
1547424000000 | 232.62 |
1547510400000 | 235.88 |
1547596800000 | 237.36 |
1547683200000 | 239.47 |
1547769600000 | 242.81 |
1548028800000 | 242.83 |
1548115200000 | 239.59 |
1548201600000 | 239.45 |
1548288000000 | 240.62 |
1548374400000 | 241.9 |
1548633600000 | 239.22 |
1548720000000 | 239.07 |
1548806400000 | 242.52 |
1548892800000 | 243.68 |
1548979200000 | 244.2 |
1549238400000 | 246.73 |
1549324800000 | 248.33 |
1549411200000 | 248.53 |
1549497600000 | 246.84 |
1549584000000 | 247.66 |
1549843200000 | 249.1 |
1549929600000 | 251.68 |
1550016000000 | 252.77 |
1550102400000 | 252.55 |
1550188800000 | 255.57 |
1550448000000 | 254.59 |
1550534400000 | 254.37 |
1550620800000 | 254.31 |
1550707200000 | 253.47 |
1550793600000 | 255.49 |
1551052800000 | 255.68 |
1551139200000 | 255.18 |
1551225600000 | 254.66 |
1551312000000 | 253.68 |
1551398400000 | 255.44 |
1551657600000 | 255.75 |
1551744000000 | 255.74 |
1551830400000 | 253.53 |
1551916800000 | 253.38 |
1552003200000 | 252.72 |
1552262400000 | 256.97 |
1552348800000 | 256.71 |
1552435200000 | 257.73 |
1552521600000 | 257.79 |
1552608000000 | 258.47 |
1552867200000 | 259.24 |
1552953600000 | 258.98 |
1553040000000 | 257.96 |
1553126400000 | 260.83 |
1553212800000 | 257.28 |
1553472000000 | 256.2 |
1553558400000 | 259.1 |
1553644800000 | 258.52 |
1553731200000 | 260.1 |
1553817600000 | 262.03 |
1554076800000 | 265.32 |
1554163200000 | 266.12 |
1554249600000 | 266.11 |
1554336000000 | 266.74 |
1554422400000 | 267.96 |
1554681600000 | 267.47 |
1554768000000 | 265.55 |
1554854400000 | 267.4 |
1554940800000 | 266.79 |
1555027200000 | 267.52 |
1555286400000 | 267.46 |
1555372800000 | 267.61 |
1555459200000 | 266.71 |
1555545600000 | 268.55 |
1555977600000 | 272.16 |
1556064000000 | 271.82 |
1556150400000 | 273.04 |
1556236800000 | 273.9 |
1556496000000 | 274.09 |
1556582400000 | 273.47 |
1556668800000 | 270.51 |
1556755200000 | 271.52 |
1556841600000 | 274.2 |
1557100800000 | 272.95 |
1557187200000 | 268.52 |
1557273600000 | 267.79 |
1557360000000 | 266.43 |
1557446400000 | 267.01 |
1557705600000 | 260.17 |
1557792000000 | 263.43 |
1557878400000 | 265.18 |
1557964800000 | 268.3 |
1558051200000 | 266.96 |
1558310400000 | 264.86 |
1558396800000 | 266.93 |
1558483200000 | 266.7 |
1558569600000 | 263.28 |
1558656000000 | 262.54 |
1558915200000 | 262.82 |
1559001600000 | 261.21 |
1559088000000 | 260.3 |
1559174400000 | 261.2799 |
1559260800000 | 257.54 |
1559520000000 | 255.37 |
1559606400000 | 260.45 |
1559692800000 | 261.97 |
1559779200000 | 263.06 |
1559865600000 | 264.58 |
1560124800000 | 266.58 |
1560211200000 | 266.56 |
1560297600000 | 265.87 |
1560384000000 | 268.21 |
1560470400000 | 268.75 |
1560729600000 | 269.06 |
1560816000000 | 272.63 |
1560902400000 | 272.95 |
1560988800000 | 273.55 |
1561075200000 | 272.3 |
1561334400000 | 269.91 |
1561420800000 | 267.25 |
1561507200000 | 267.22 |
1561593600000 | 268.87 |
1561680000000 | 270.14 |
1561939200000 | 273.93 |
1562025600000 | 275.29 |
1562112000000 | 277.8399 |
1562198400000 | 277.83 |
1562284800000 | 278.91 |
1562544000000 | 277.65 |
1562630400000 | 278.4 |
1562716800000 | 278.57 |
1562803200000 | 279.12 |
1562889600000 | 280.71 |
1563148800000 | 280.5899 |
1563235200000 | 280.66 |
1563321600000 | 278.95 |
1563408000000 | 280.05 |
1563494400000 | 278.14 |
1563753600000 | 279.06 |
1563840000000 | 282.83 |
1563926400000 | 284.67 |
1564012800000 | 282.54 |
1564099200000 | 285.3399 |
1564358400000 | 284.5 |
1564444800000 | 283.81 |
1564531200000 | 280.98 |
1564617600000 | 280.2799 |
1564704000000 | 276.75 |
1564963200000 | 266.22 |
1565049600000 | 269.76 |
1565136000000 | 269.48 |
1565222400000 | 275.19 |
1565308800000 | 273.21 |
1565568000000 | 269.3 |
1565654400000 | 274.15 |
1565740800000 | 266.89 |
1565827200000 | 268.4 |
1565913600000 | 272.65 |
1566172800000 | 276.13 |
1566259200000 | 274.25 |
1566345600000 | 276.51 |
1566432000000 | 276.5 |
1566518400000 | 268.58 |
1566777600000 | 271.41 |
1566864000000 | 270.8399 |
1566950400000 | 273.15 |
1567036800000 | 277.0299 |
1567123200000 | 278.5299 |
1567382400000 | 279.68 |
1567468800000 | 277.72 |
1567555200000 | 279.14 |
1567641600000 | 282.69 |
1567728000000 | 282.76 |
1567987200000 | 282.44 |
1568073600000 | 282.64 |
1568160000000 | 285.76 |
1568246400000 | 285.75 |
1568332800000 | 284.0899 |
1568592000000 | 285.68 |
1568678400000 | 285.1 |
1568764800000 | 284.74 |
1568851200000 | 284.9 |
1568937600000 | 284.64 |
1569196800000 | 284.99 |
1569283200000 | 282.15 |
1569369600000 | 284.9 |
1569456000000 | 284.61 |
1569542400000 | 282.7 |
1569801600000 | 285.49 |
1569888000000 | 281.44 |
1569974400000 | 275.74 |
1570060800000 | 277.17 |
1570147200000 | 281.15 |
1570406400000 | 279.54 |
1570492800000 | 275.93 |
1570579200000 | 278.05 |
1570665600000 | 278.98 |
1570752000000 | 281.76 |
1571011200000 | 281.68 |
1571097600000 | 284.21 |
1571184000000 | 282.92 |
1571270400000 | 282.2 |
1571356800000 | 280.7799 |
1571616000000 | 282.57 |
1571702400000 | 281.61 |
1571788800000 | 282.67 |
1571875200000 | 283.82 |
1571961600000 | 285.49 |
1572220800000 | 287.17 |
1572307200000 | 286.27 |
1572393600000 | 286.93 |
1572480000000 | 285.0899 |
1572566400000 | 287.62 |
1572825600000 | 288.99 |
1572912000000 | 290.52 |
1572998400000 | 290.61 |
1573084800000 | 292.26 |
1573171200000 | 293.79 |
1573430400000 | 292.97 |
1573516800000 | 294.01 |
1573603200000 | 294.3399 |
1573689600000 | 294.8399 |
1573776000000 | 295.67 |
1574035200000 | 295.18 |
1574121600000 | 295.33 |
1574208000000 | 294.68 |
1574294400000 | 293.9 |
1574380800000 | 295.62 |
1574640000000 | 298.8 |
1574726400000 | 299.52 |
1574812800000 | 301.2799 |
1574899200000 | 301.0899 |
1574985600000 | 299.23 |
1575244800000 | 295.38 |
1575331200000 | 293.15 |
1575417600000 | 294.83 |
1575504000000 | 295.06 |
1575590400000 | 298.8399 |
1575849600000 | 297.3 |
1575936000000 | 296.49 |
1576022400000 | 297.32 |
1576108800000 | 299.0299 |
1576195200000 | 298.6 |
1576454400000 | 300.91 |
1576540800000 | 300.52 |
1576627200000 | 301.31 |
1576713600000 | 302.96 |
1576800000000 | 305.48 |
1577059200000 | 305.54 |
1577145600000 | 305.56 |
1577404800000 | 305.15 |
1577664000000 | 302.29 |
1577750400000 | 302.65 |
1577923200000 | 305.82 |
1578009600000 | 304.69 |
1578268800000 | 305.06 |
1578355200000 | 305.57 |
1578441600000 | 307.77 |
1578528000000 | 310.3399 |
1578614400000 | 309.21 |
1578873600000 | 310.95 |
1578960000000 | 311.05 |
1579046400000 | 310.69 |
1579132800000 | 313.62 |
1579219200000 | 315.97 |
1579478400000 | 316.32 |
1579564800000 | 315.16 |
1579651200000 | 316.04 |
1579737600000 | 317.26 |
1579824000000 | 314.86 |
1580083200000 | 310.21 |
1580169600000 | 313.85 |
1580256000000 | 313.51 |
1580342400000 | 313.5 |
1580428800000 | 306.68 |
1580688000000 | 309.95 |
1580774400000 | 315.8 |
1580860800000 | 319.76 |
1580947200000 | 321.35 |
1581033600000 | 320.06 |
1581292800000 | 323.72 |
1581379200000 | 324.74 |
1581465600000 | 327.71 |
1581552000000 | 328.8399 |
1581638400000 | 329.62 |
1581897600000 | 330.07 |
1581984000000 | 329.5899 |
1582070400000 | 332.37 |
1582156800000 | 330.91 |
1582243200000 | 325.56 |
1582502400000 | 314.43 |
1582588800000 | 304.47 |
1582675200000 | 303.02 |
1582761600000 | 286.58 |
1582848000000 | 284.52 |
1583107200000 | 293.38 |
1583193600000 | 284.08 |
1583280000000 | 296.67 |
1583366400000 | 285.63 |
1583452800000 | 277.37 |
1583712000000 | 253.22 |
1583798400000 | 267.5299 |
1583884800000 | 255.91 |
1583971200000 | 235.56 |
1584057600000 | 257.33 |
1584316800000 | 224.09 |
1584403200000 | 240.5 |
1584489600000 | 230.06 |
1584576000000 | 235.73 |
1584662400000 | 226.46 |
1584921600000 | 219.04 |
1585008000000 | 239.02 |
1585094400000 | 241.02 |
1585180800000 | 251.4 |
1585267200000 | 242.17 |
1585526400000 | 250.76 |
1585612800000 | 248.04 |
1585699200000 | 237.75 |
1585785600000 | 244.16 |
1585872000000 | 241.65 |
1586131200000 | 259.44 |
1586217600000 | 257.0299 |
1586304000000 | 266.54 |
1586390400000 | 268.8 |
1586822400000 | 273.82 |
1586908800000 | 269.32 |
1586995200000 | 272.46 |
1587081600000 | 278.91 |
1587340800000 | 274.54 |
1587427200000 | 266.33 |
1587513600000 | 273.51 |
1587600000000 | 273.44 |
1587686400000 | 277.98 |
1587945600000 | 282.05 |
1588032000000 | 280.73 |
1588118400000 | 288.26 |
1588204800000 | 282.71 |
1588291200000 | 273.16 |
1588550400000 | 277.12 |
1588636800000 | 282.04 |
1588723200000 | 281.99 |
1588809600000 | 286.38 |
1588896000000 | 288.89 |
1589155200000 | 290.45 |
1589241600000 | 282.92 |
1589328000000 | 278.65 |
1589414400000 | 282.73 |
1589500800000 | 283.98 |
1589760000000 | 291.9 |
1589846400000 | 286.81 |
1589932800000 | 290.69 |
1590019200000 | 289.8399 |
1590105600000 | 292.17 |
1590364800000 | 292.0899 |
1590451200000 | 293.02 |
1590537600000 | 297.49 |
1590624000000 | 294.31 |
1590710400000 | 294.29 |
1590969600000 | 295.44 |
1591056000000 | 296.68 |
1591142400000 | 299.65 |
1591228800000 | 295.0899 |
1591315200000 | 303.37 |
1591574400000 | 307.45 |
1591660800000 | 303.73 |
1591747200000 | 302.4 |
1591833600000 | 283.94 |
1591920000000 | 291.24 |
1592179200000 | 293.48 |
1592265600000 | 300.01 |
1592352000000 | 299.45 |
1592438400000 | 299.95 |
1592524800000 | 299.6 |
1592784000000 | 299.92 |
1592870400000 | 299.02 |
1592956800000 | 292.64 |
1593043200000 | 297.82 |
1593129600000 | 291.25 |
1593388800000 | 293.99 |
1593475200000 | 299.37 |
1593561600000 | 300.3 |
1593648000000 | 302.58 |
1593734400000 | 302.2 |
1593993600000 | 305.0899 |
1594080000000 | 302.74 |
1594166400000 | 304.37 |
1594252800000 | 303.96 |
1594339200000 | 306.23 |
1594598400000 | 301.01 |
1594684800000 | 304.25 |
1594771200000 | 306.88 |
1594857600000 | 305.15 |
1594944000000 | 306.45 |
1595203200000 | 309.32 |
1595289600000 | 308.2 |
1595376000000 | 307.18 |
1595462400000 | 303.12 |
1595548800000 | 300.24 |
1595808000000 | 299.26 |
1595894400000 | 298.15 |
1595980800000 | 301.29 |
1596067200000 | 299.91 |
1596153600000 | 301.54 |
1596412800000 | 306.47 |
1596499200000 | 307.14 |
1596585600000 | 305.89 |
1596672000000 | 308.66 |
1596758400000 | 309.69 |
1597017600000 | 310.5 |
1597104000000 | 307.86 |
1597190400000 | 311.41 |
1597276800000 | 310.4 |
1597363200000 | 310.48 |
1597622400000 | 311.07 |
1597708800000 | 310.37 |
1597795200000 | 309.39 |
1597881600000 | 312.29 |
1597968000000 | 314.93 |
1598227200000 | 316.75 |
1598313600000 | 317.75 |
1598400000000 | 321.51 |
1598486400000 | 322.82 |
1598572800000 | 322.05 |
1598832000000 | 320.31 |
1598918400000 | 323.23 |
1599004800000 | 330.7 |
1599091200000 | 318.45 |
1599177600000 | 316.64 |
1599436800000 | 315.86 |
1599523200000 | 307.17 |
1599609600000 | 313.35 |
1599696000000 | 306.41 |
1599782400000 | 307.27 |
1600041600000 | 311.0299 |
1600128000000 | 313.58 |
1600214400000 | 312.61 |
1600300800000 | 310.4 |
1600387200000 | 305.96 |
1600646400000 | 306.2 |
1600732800000 | 310.5299 |
1600819200000 | 303.71 |
1600905600000 | 305.25 |
1600992000000 | 311.26 |
1601251200000 | 315.76 |
1601337600000 | 312.17 |
1601424000000 | 314.87 |
1601510400000 | 317.13 |
1601596800000 | 314.45 |
1601856000000 | 318.32 |
1601942400000 | 314.14 |
1602028800000 | 320.5899 |
1602115200000 | 323.39 |
1602201600000 | 324.6 |
1602460800000 | 329.75 |
1602547200000 | 330.3 |
1602633600000 | 327.63 |
1602720000000 | 328.94 |
1602806400000 | 328.06 |
1603065600000 | 321.2799 |
1603152000000 | 321.27 |
1603238400000 | 318.98 |
1603324800000 | 321.79 |
1603411200000 | 322.79 |
1603670400000 | 317.31 |
1603756800000 | 316.2799 |
1603843200000 | 307.64 |
1603929600000 | 313.64 |
1604016000000 | 308.93 |
1604275200000 | 312.76 |
1604361600000 | 316.11 |
1604448000000 | 324.32 |
1604534400000 | 328.07 |
1604620800000 | 326.85 |
1604880000000 | 329.98 |
1604966400000 | 328.72 |
1605052800000 | 333.82 |
1605139200000 | 329.22 |
1605225600000 | 333.07 |
1605484800000 | 336.23 |
1605571200000 | 334.31 |
1605657600000 | 331.07 |
1605744000000 | 333.97 |
1605830400000 | 331.83 |
1606089600000 | 335.1 |
1606176000000 | 338.5 |
1606262400000 | 337.76 |
1606348800000 | 337.72 |
1606435200000 | 337.8 |
1606694400000 | 336.29 |
1606780800000 | 337.65 |
1606867200000 | 336.55 |
1606953600000 | 334.51 |
1607040000000 | 338.25 |
1607299200000 | 338.31 |
1607385600000 | 340.14 |
1607472000000 | 337.48 |
1607558400000 | 336.62 |
1607644800000 | 336.66 |
1607904000000 | 335.47 |
1607990400000 | 339.17 |
1608076800000 | 339.13 |
1608163200000 | 340.15 |
1608249600000 | 339.76 |
1608508800000 | 339.43 |
1608595200000 | 340.8399 |
1608681600000 | 340.12 |
1608768000000 | 341.23 |
1609113600000 | 342.06 |
1609200000000 | 340.27 |
1609286400000 | 339.3399 |
1609372800000 | 342.71 |
1609718400000 | 336.76 |
1609804800000 | 339.26 |
1609891200000 | 340.85 |
1609977600000 | 347.48 |
1610064000000 | 349.73 |
1610323200000 | 350.73 |
1610409600000 | 351.36 |
1610496000000 | 351.77 |
1610582400000 | 351.23 |
1610668800000 | 349.8399 |
1610928000000 | 350.35 |
1611014400000 | 351.66 |
1611100800000 | 357.26 |
1611187200000 | 356.06 |
1611273600000 | 354.56 |
1611532800000 | 356.71 |
1611619200000 | 354.33 |
1611705600000 | 347.01 |
1611792000000 | 349.99 |
1611878400000 | 342.76 |
1612137600000 | 350.66 |
1612224000000 | 357.67 |
1612310400000 | 357.88 |
1612396800000 | 363.06 |
1612483200000 | 363.49 |
1612742400000 | 365.83 |
1612828800000 | 364.27 |
1612915200000 | 363.22 |
1613001600000 | 364.22 |
1613088000000 | 366.4 |
1613347200000 | 365.99 |
1613433600000 | 365.77 |
1613520000000 | 367.61 |
1613606400000 | 364.47 |
1613692800000 | 363.07 |
1613952000000 | 358.77 |
1614038400000 | 358.13 |
1614124800000 | 362.85 |
1614211200000 | 350.25 |
1614297600000 | 352.0899 |
1614556800000 | 363.39 |
1614643200000 | 359.41 |
1614729600000 | 353.11 |
1614816000000 | 348.32 |
1614902400000 | 358.55 |
1615161600000 | 357.2 |
1615248000000 | 362.7 |
1615334400000 | 364.08 |
1615420800000 | 367.17 |
1615507200000 | 368.13 |
1615766400000 | 371.73 |
1615852800000 | 371.35 |
1615939200000 | 372.17 |
1616025600000 | 364.7799 |
1616112000000 | 365.5299 |
1616371200000 | 367.67 |
1616457600000 | 366.1 |
1616544000000 | 364.11 |
1616630400000 | 367.66 |
1616716800000 | 373.24 |
1616976000000 | 372.8399 |
1617062400000 | 373.4 |
1617148800000 | 374.8399 |
1617235200000 | 379.5899 |
1617667200000 | 381.95 |
1617753600000 | 380.06 |
1617840000000 | 382.45 |
1617926400000 | 385.47 |
1618185600000 | 384.86 |
1618272000000 | 386.27 |
1618358400000 | 382.98 |
1618444800000 | 387.41 |
1618531200000 | 388.1 |
1618790400000 | 384.24 |
1618876800000 | 380.2799 |
1618963200000 | 384.7799 |
1619049600000 | 381.88 |
1619136000000 | 385.61 |
1619395200000 | 386.01 |
1619481600000 | 385.92 |
1619568000000 | 385.31 |
1619654400000 | 386.15 |
1619740800000 | 385.5 |
1620000000000 | 384.66 |
1620086400000 | 382.68 |
1620172800000 | 383.26 |
1620259200000 | 383.54 |
1620345600000 | 384.0899 |
1620604800000 | 378.61 |
1620691200000 | 375.95 |
1620777600000 | 369.92 |
1620864000000 | 373.93 |
1620950400000 | 378.43 |
1621209600000 | 376.93 |
1621296000000 | 371.93 |
1621382400000 | 371 |
1621468800000 | 375.47 |
1621555200000 | 375.92 |
1621814400000 | 378.82 |
1621900800000 | 377.33 |
1621987200000 | 379.32 |
1622073600000 | 380.2799 |
1622160000000 | 381.39 |
1622419200000 | 379.99 |
1622505600000 | 379.22 |
1622592000000 | 380.95 |
1622678400000 | 381.22 |
1622764800000 | 383.97 |
1623024000000 | 383.58 |
1623110400000 | 384.05 |
1623196800000 | 383.12 |
1623283200000 | 385.7 |
1623369600000 | 388.82 |
1623628800000 | 389.31 |
1623715200000 | 388.01 |
1623801600000 | 386.44 |
1623888000000 | 392.71 |
1623974400000 | 390.96 |
1624233600000 | 394.29 |
1624320000000 | 397.18 |
1624406400000 | 395.49 |
1624492800000 | 398.65 |
1624579200000 | 399.14 |
1624838400000 | 401.13 |
1624924800000 | 402.33 |
1625011200000 | 403.85 |
1625097600000 | 405.3399 |
1625184000000 | 409.01 |
1625443200000 | 408.38 |
1625529600000 | 408.97 |
1625616000000 | 410.88 |
1625702400000 | 405.4 |
1625788800000 | 409.93 |
1626048000000 | 410.9 |
1626134400000 | 410.64 |
1626220800000 | 410.2799 |
1626307200000 | 408.76 |
1626393600000 | 406.15 |
1626652800000 | 400.62 |
1626739200000 | 408.68 |
1626825600000 | 411.32 |
1626912000000 | 412.1 |
1626998400000 | 417.55 |
1627257600000 | 416.46 |
1627344000000 | 413.3399 |
1627430400000 | 414.62 |
1627516800000 | 413.24 |
1627603200000 | 411.8399 |
1627862400000 | 410.45 |
1627948800000 | 414.23 |
1628035200000 | 413.33 |
1628121600000 | 416.32 |
1628208000000 | 419.18 |
1628467200000 | 419.52 |
1628553600000 | 420.25 |
1628640000000 | 420.26 |
1628726400000 | 422 |
1628812800000 | 420.32 |
1629072000000 | 420.87 |
1629158400000 | 420.39 |
1629244800000 | 416.38 |
1629331200000 | 417.57 |
1629417600000 | 421.25 |
1629676800000 | 423.14 |
1629763200000 | 423.66 |
1629849600000 | 425.03 |
1629936000000 | 422.31 |
1630022400000 | 425.13 |
1630281600000 | 426.62 |
1630368000000 | 425.72 |
1630454400000 | 424.49 |
1630540800000 | 425.43 |
1630627200000 | 425.13 |
1630886400000 | 425.83 |
1630972800000 | 424.84 |
1631059200000 | 425.02 |
1631145600000 | 423.13 |
1631232000000 | 419.36 |
1631491200000 | 420.76 |
1631577600000 | 417.97 |
1631664000000 | 421.58 |
1631750400000 | 423.5 |
1631836800000 | 421.06 |
1632096000000 | 413.89 |
1632182400000 | 413.94 |
1632268800000 | 417.7 |
1632355200000 | 422.21 |
1632441600000 | 423.71 |
1632700800000 | 422.85 |
1632787200000 | 414.79 |
1632873600000 | 417.0899 |
1632960000000 | 413.68 |
1633046400000 | 418 |
1633305600000 | 410.93 |
1633392000000 | 416.35 |
1633478400000 | 419.9 |
1633564800000 | 423.28 |
1633651200000 | 421.54 |
1633910400000 | 418.67 |
1633996800000 | 419.27 |
1634083200000 | 420.18 |
1634169600000 | 426.91 |
1634256000000 | 429.24 |
1634515200000 | 431.17 |
1634601600000 | 432.74 |
1634688000000 | 434.23 |
1634774400000 | 435.98 |
1634860800000 | 435.18 |
1635120000000 | 438.74 |
1635206400000 | 439.99 |
1635292800000 | 436.55 |
1635379200000 | 438.43 |
1635465600000 | 443.22 |
1635724800000 | 444.25 |
1635811200000 | 445.86 |
1635897600000 | 448.65 |
1635984000000 | 452.05 |
1636070400000 | 452.93 |
1636329600000 | 452.42 |
1636416000000 | 451.3 |
1636502400000 | 449.28 |
1636588800000 | 451.81 |
1636675200000 | 456.58 |
1636934400000 | 457.35 |
1637020800000 | 462.52 |
1637107200000 | 462.52 |
1637193600000 | 461.97 |
1637280000000 | 462.37 |
1637539200000 | 462.53 |
1637625600000 | 461.98 |
1637712000000 | 466.37 |
1637798400000 | 465.81 |
1637884800000 | 451.44 |
1638144000000 | 458.82 |
1638230400000 | 450.29 |
1638316800000 | 440.52 |
1638403200000 | 447.8 |
1638489600000 | 444.31 |
1638748800000 | 449.75 |
1638835200000 | 460.77 |
1638921600000 | 459.36 |
1639008000000 | 456.85 |
1639094400000 | 459.64 |
1639353600000 | 456.4 |
1639440000000 | 452.82 |
1639526400000 | 461.16 |
1639612800000 | 453.93 |
1639699200000 | 451.97 |
1639958400000 | 445.83 |
1640044800000 | 455.91 |
1640131200000 | 457.95 |
1640217600000 | 461.61 |
1640304000000 | 460.78 |
1640563200000 | 467.34 |
1640649600000 | 467.25 |
1640736000000 | 465.62 |
1640822400000 | 465.49 |
1640908800000 | 462.4 |
1641168000000 | 468.11 |
1641254400000 | 465.87 |
1641340800000 | 454.49 |
1641427200000 | 455.8 |
1641513600000 | 451.23 |
1641772800000 | 451.64 |
1641859200000 | 455.58 |
1641945600000 | 453.21 |
1642032000000 | 444.17 |
1642118400000 | 445.17 |
1642377600000 | 446.36 |
1642464000000 | 439.92 |
1642550400000 | 435.51 |
1642636800000 | 430.53 |
1642723200000 | 421.66 |
1642982400000 | 425.05 |
1643068800000 | 420.24 |
1643155200000 | 418.69 |
1643241600000 | 420.87 |
1643328000000 | 431 |
1643587200000 | 439.09 |
1643673600000 | 440.97 |
1643760000000 | 441.5 |
1643846400000 | 425.48 |
1643932800000 | 427.94 |
1644192000000 | 426.51 |
1644278400000 | 431.29 |
1644364800000 | 438.21 |
1644451200000 | 428.93 |
1644537600000 | 422.66 |
1644796800000 | 424.57 |
1644883200000 | 430.4 |
1644969600000 | 429.82 |
1645056000000 | 419.78 |
1645142400000 | 417.33 |
1645401600000 | 417.5299 |
1645488000000 | 412.97 |
1645574400000 | 405.2799 |
1645660800000 | 420.41 |
1645747200000 | 424.82 |
1646006400000 | 424.57 |
1646092800000 | 421.18 |
1646179200000 | 432.06 |
1646265600000 | 428.77 |
1646352000000 | 429.9 |
1646611200000 | 417.91 |
1646697600000 | 415.29 |
1646784000000 | 420.25 |
1646870400000 | 419.24 |
1646956800000 | 415.22 |
1647216000000 | 410.8 |
1647302400000 | 419.96 |
1647388800000 | 430.16 |
1647475200000 | 431.61 |
1647561600000 | 440 |
1647820800000 | 438.96 |
1647907200000 | 445.46 |
1647993600000 | 440.58 |
1648080000000 | 446.61 |
1648166400000 | 448.98 |
1648425600000 | 453.5 |
1648512000000 | 454.77 |
1648598400000 | 448.54 |
1648684800000 | 442.98 |
1648771200000 | 448.26 |
1649030400000 | 453.99 |
1649116800000 | 449.78 |
1649203200000 | 445.27 |
1649289600000 | 447.23 |
1649376000000 | 447.36 |
1649635200000 | 439.12 |
1649721600000 | 438.5 |
1649808000000 | 445.27 |
1649894400000 | 442.44 |
1650326400000 | 449.22 |
1650412800000 | 445.16 |
1650499200000 | 438.61 |
1650585600000 | 429.18 |
1650844800000 | 434.81 |
1650931200000 | 424.19 |
1651017600000 | 430.66 |
1651104000000 | 441.62 |
1651190400000 | 423.95 |
1651449600000 | 427.91 |
1651536000000 | 429.11 |
1651622400000 | 441.34 |
1651708800000 | 425.2 |
1651795200000 | 419.69 |
1652054400000 | 406.74 |
1652140800000 | 407.3399 |
1652227200000 | 399.43 |
1652313600000 | 405.13 |
1652400000000 | 416.87 |
1652659200000 | 414.06 |
1652745600000 | 417.44 |
1652832000000 | 400.97 |
1652918400000 | 396.81 |
1653004800000 | 398.15 |
1653264000000 | 400.94 |
1653350400000 | 394.4 |
1653436800000 | 400.71 |
1653523200000 | 407.79 |
1653609600000 | 418.73 |
1653868800000 | 416.0299 |
1653955200000 | 415.58 |
1654041600000 | 414.04 |
1654128000000 | 420.62 |
1654214400000 | 413.24 |
1654473600000 | 414.5899 |
1654560000000 | 419.39 |
1654646400000 | 414.14 |
1654732800000 | 407.13 |
1654819200000 | 399.26 |
1655078400000 | 386.92 |
1655164800000 | 386.16 |
1655251200000 | 392.17 |
1655337600000 | 375.36 |
1655424000000 | 378.2799 |
1655683200000 | 375.44 |
1655769600000 | 383.38 |
1655856000000 | 381.91 |
1655942400000 | 388.72 |
1656028800000 | 400.29 |
1656288000000 | 397.1 |
1656374400000 | 391.8 |
1656460800000 | 392.62 |
1656547200000 | 389.6 |
1656633600000 | 396.45 |
1656892800000 | 395.22 |
1656979200000 | 403.98 |
1657065600000 | 406.71 |
1657152000000 | 414.45 |
1657238400000 | 413.8399 |
1657497600000 | 412.2 |
1657584000000 | 409.66 |
1657670400000 | 405.82 |
1657756800000 | 408.81 |
1657843200000 | 413.52 |
1658102400000 | 405.96 |
1658188800000 | 415.17 |
1658275200000 | 420.1 |
1658361600000 | 425.2 |
1658448000000 | 419.14 |
1658707200000 | 420.07 |
1658793600000 | 418.12 |
1658880000000 | 429.86 |
1658966400000 | 433.72 |
1659052800000 | 438.06 |
1659312000000 | 433.78 |
1659398400000 | 434.36 |
1659484800000 | 444.55 |
1659571200000 | 440.94 |
1659657600000 | 442.65 |
1659916800000 | 440.27 |
1660003200000 | 437.36 |
1660089600000 | 441.88 |
1660176000000 | 441.91 |
1660262400000 | 454.03 |
1660521600000 | 457.92 |
1660608000000 | 459.39 |
1660694400000 | 456.24 |
1660780800000 | 458.79 |
1660867200000 | 456.27 |
1661126400000 | 449.82 |
1661212800000 | 448.06 |
1661299200000 | 449.43 |
1661385600000 | 456.48 |
1661472000000 | 439.54 |
1661731200000 | 437.83 |
1661817600000 | 432.75 |
1661904000000 | 426.64 |
1661990400000 | 432.32 |
1662076800000 | 424.07 |
1662336000000 | 428.64 |
1662422400000 | 427.52 |
1662508800000 | 433.67 |
1662595200000 | 436.84 |
1662681600000 | 440.34 |
1662940800000 | 441.35 |
1663027200000 | 427.21 |
1663113600000 | 429.52 |
1663200000000 | 424.96 |
1663286400000 | 419.58 |
1663545600000 | 423.29 |
1663632000000 | 418.9 |
1663718400000 | 416.5299 |
1663804800000 | 414.67 |
1663891200000 | 412.0899 |
1664150400000 | 410.07 |
1664236800000 | 410.92 |
1664323200000 | 419.13 |
1664409600000 | 404.56 |
1664496000000 | 397.68 |
1664755200000 | 407.04 |
1664841600000 | 414.4 |
1664928000000 | 417.92 |
1665014400000 | 414.63 |
1665100800000 | 404.63 |
1665360000000 | 404.56 |
1665446400000 | 401.3399 |
1665532800000 | 400.69 |
1665619200000 | 409.87 |
1665705600000 | 398.3 |
1665964800000 | 406.77 |
1666051200000 | 409.95 |
1666137600000 | 409.08 |
1666224000000 | 403.66 |
1666310400000 | 415.02 |
1666569600000 | 415.92 |
1666656000000 | 420.31 |
1666742400000 | 413.95 |
1666828800000 | 413.74 |
1666915200000 | 425.42 |
1667174400000 | 425.34 |
1667260800000 | 424.45 |
1667347200000 | 413.21 |
1667433600000 | 413.77 |
1667520000000 | 413.06 |
1667779200000 | 412.57 |
1667865600000 | 412.06 |
1667952000000 | 404.56 |
1668038400000 | 421.76 |
1668124800000 | 420.5 |
1668384000000 | 416.27 |
1668470400000 | 418.88 |
1668556800000 | 413.0899 |
1668643200000 | 414.44 |
1668729600000 | 414.98 |
1668988800000 | 417.91 |
1669075200000 | 421.89 |
1669161600000 | 420.8 |
1669248000000 | 419.38 |
1669334400000 | 419.42 |
1669593600000 | 413.11 |
1669680000000 | 414.13 |
1669766400000 | 429.83 |
1669852800000 | 421.96 |
1669939200000 | 421.85 |
1670198400000 | 411.4 |
1670284800000 | 406.31 |
1670371200000 | 405.69 |
1670457600000 | 407.47 |
1670544000000 | 404.57 |
1670803200000 | 411.21 |
1670889600000 | 409.79 |
1670976000000 | 407 |
1671062400000 | 396.56 |
1671148800000 | 393.29 |
1671408000000 | 390.75 |
1671494400000 | 389.05 |
1671580800000 | 395.99 |
1671667200000 | 390.66 |
1671753600000 | 392.26 |
1672099200000 | 389.18 |
1672185600000 | 385.5 |
1672272000000 | 390.89 |
1672358400000 | 389.69 |
1672617600000 | 389.69 |
1672704000000 | 392.23 |
1672790400000 | 393.86 |
1672876800000 | 392.29 |
1672963200000 | 398.16 |
1673222400000 | 393.2 |
1673308800000 | 396.69 |
1673395200000 | 401.0299 |
1673481600000 | 400.8399 |
1673568000000 | 401.85 |
1673827200000 | 402 |
1673913600000 | 402.45 |
1674000000000 | 395.23 |
1674086400000 | 393.33 |
1674172800000 | 399.45 |
1674432000000 | 403.31 |
1674518400000 | 402.39 |
1674604800000 | 401.5 |
1674691200000 | 407.96 |
1674777600000 | 409.82 |
1675036800000 | 403.02 |
1675123200000 | 409.7 |
1675209600000 | 412.15 |
1675296000000 | 417.82 |
1675382400000 | 416.49 |
1675641600000 | 418.43 |
1675728000000 | 425.17 |
1675814400000 | 419.64 |
1675900800000 | 414.44 |
1675987200000 | 418.2799 |
1676246400000 | 421.59 |
1676332800000 | 422 |
1676419200000 | 425.58 |
1676505600000 | 419.69 |
1676592000000 | 418.48 |
1676851200000 | 417.54 |
1676937600000 | 408.97 |
1677024000000 | 410.75 |
1677110400000 | 414.23 |
1677196800000 | 411.82 |
1677456000000 | 410.88 |
1677542400000 | 409.7 |
1677628800000 | 405.29 |
1677715200000 | 410.5899 |
1677801600000 | 417.85 |
1678060800000 | 414.43 |
1678147200000 | 411.83 |
1678233600000 | 413.71 |
1678320000000 | 405.02 |
1678406400000 | 393.8399 |
1678665600000 | 391.37 |
1678752000000 | 398.47 |
1678838400000 | 402.45 |
1678924800000 | 406.2799 |
1679011200000 | 400.41 |
1679270400000 | 400.88 |
1679356800000 | 404.5899 |
1679443200000 | 397.01 |
1679529600000 | 394.7799 |
1679616000000 | 401.45 |
1679875200000 | 401.44 |
1679961600000 | 398.7 |
1680048000000 | 404.72 |
1680134400000 | 404.22 |
1680220800000 | 412.41 |
1680480000000 | 411.91 |
1680566400000 | 406.2799 |
1680652800000 | 406.56 |
1680739200000 | 407.48 |
1681171200000 | 408.72 |
1681257600000 | 404.29 |
1681344000000 | 407.27 |
1681430400000 | 407.76 |
1681689600000 | 412.9 |
1681776000000 | 411.45 |
1681862400000 | 411.61 |
1681948800000 | 408.31 |
1682035200000 | 408.92 |
1682294400000 | 406.71 |
1682380800000 | 401.65 |
1682467200000 | 398.22 |
1682553600000 | 407.23 |
1682640000000 | 409.5899 |
1682899200000 | 411.76 |
1682985600000 | 407.39 |
1683072000000 | 402.18 |
1683158400000 | 401.39 |
1683244800000 | 408.9 |
1683504000000 | 408.94 |
1683590400000 | 409.16 |
1683676800000 | 410.58 |
1683763200000 | 411.8399 |
1683849600000 | 413.11 |
1684108800000 | 414.66 |
1684195200000 | 411.69 |
1684281600000 | 418.56 |
1684368000000 | 424.91 |
1684454400000 | 423.23 |
1684713600000 | 423.16 |
1684800000000 | 419.01 |
1684886400000 | 416.5899 |
1684972800000 | 421.77 |
1685059200000 | 428.9 |
1685318400000 | 428.76 |
1685404800000 | 428.29 |
1685491200000 | 428.47 |
1685577600000 | 430.15 |
1685664000000 | 436.9 |
1685923200000 | 436.6 |
1686009600000 | 438.66 |
1686096000000 | 435.75 |
1686182400000 | 435.95 |
1686268800000 | 437.07 |
1686528000000 | 442.15 |
1686614400000 | 443.33 |
1686700800000 | 441.9 |
1686787200000 | 445.19 |
1686873600000 | 442.8 |
1687132800000 | 442.84 |
1687219200000 | 441.87 |
1687305600000 | 436.92 |
1687392000000 | 438.55 |
1687478400000 | 438.13 |
1687737600000 | 435.08 |
1687824000000 | 439.16 |
1687910400000 | 441.18 |
1687996800000 | 443.4 |
1688083200000 | 448.04 |
1688342400000 | 448.75 |
1688428800000 | 448.93 |
1688515200000 | 448.89 |
1688601600000 | 445.46 |
1688688000000 | 441.2 |
1688947200000 | 441.76 |
1689033600000 | 444.36 |
1689120000000 | 442.44 |
1689206400000 | 443.71 |
1689292800000 | 441.52 |
1689552000000 | 444.08 |
1689638400000 | 447.51 |
1689724800000 | 450.65 |
1689811200000 | 448.28 |
1689897600000 | 449.65 |
1690156800000 | 452.36 |
1690243200000 | 455.17 |
1690329600000 | 453.8 |
1690416000000 | 453.63 |
1690502400000 | 456.82 |
1690761600000 | 458.09 |
1690848000000 | 458.82 |
1690934400000 | 454.16 |
1691020800000 | 452.66 |
1691107200000 | 446.67 |
1691366400000 | 451.17 |
1691452800000 | 451.06 |
1691539200000 | 445.93 |
1691625600000 | 444.81 |
1691712000000 | 445.83 |
1691971200000 | 451.43 |
1692057600000 | 444.98 |
1692144000000 | 442.79 |
1692230400000 | 439.27 |
1692316800000 | 440 |
1692576000000 | 442.85 |
1692662400000 | 443.11 |
1692748800000 | 448.65 |
1692835200000 | 442.58 |
1692921600000 | 448.44 |
1693180800000 | 449.76 |
1693267200000 | 455.86 |
1693353600000 | 453.58 |
1693440000000 | 456.51 |
1693526400000 | 459.51 |
1693785600000 | 460.45 |
1693872000000 | 461.64 |
1693958400000 | 458.5 |
1694044800000 | 457.02 |
1694131200000 | 456.99 |
1694390400000 | 459.26 |
1694476800000 | 457.51 |
1694563200000 | 456.68 |
1694649600000 | 463.53 |
1694736000000 | 457.68 |
1694995200000 | 457.11 |
1695081600000 | 455.46 |
1695168000000 | 450.17 |
1695254400000 | 444.9 |
1695340800000 | 444.27 |
1695600000000 | 449.37 |
1695686400000 | 442.39 |
1695772800000 | 445.4 |
1695859200000 | 446.4 |
1695945600000 | 444.7 |
1696204800000 | 448.73 |
1696291200000 | 442.72 |
1696377600000 | 446.27 |
1696464000000 | 444.17 |
1696550400000 | 449.39 |
1696809600000 | 451.19 |
1696896000000 | 451.75 |
1696982400000 | 452.62 |
1697068800000 | 452.28 |
1697155200000 | 451.36 |
1697414400000 | 454.63 |
1697500800000 | 453.54 |
1697587200000 | 448.19 |
1697673600000 | 442.77 |
1697760000000 | 436.27 |
1698019200000 | 433.87 |
1698105600000 | 438.41 |
1698192000000 | 432.31 |
1698278400000 | 429.1 |
1698364800000 | 425.85 |
1698624000000 | 429.29 |
1698710400000 | 434.2 |
1698796800000 | 440.25 |
1698883200000 | 445.34 |
1698969600000 | 445.54 |
1699228800000 | 445.79 |
1699315200000 | 450.24 |
1699401600000 | 449.84 |
1699488000000 | 445.43 |
1699574400000 | 454.55 |
1699833600000 | 453.32 |
1699920000000 | 456.86 |
1700006400000 | 456.46 |
1700092800000 | 456.15 |
1700179200000 | 456.52 |
1700438400000 | 458 |
1700524800000 | 457.01 |
1700611200000 | 461.85 |
1700697600000 | 460.01 |
1700784000000 | 459.18 |
1701043200000 | 458.78 |
1701129600000 | 457.11 |
1701216000000 | 457.72 |
1701302400000 | 462.27 |
1701388800000 | 469.11 |
1701648000000 | 467.67 |
1701734400000 | 467.77 |
1701820800000 | 466.57 |
1701907200000 | 470.52 |
1701993600000 | 473.46 |
1702252800000 | 476.52 |
1702339200000 | 477.37 |
1702425600000 | 483.79 |
1702512000000 | 477.17 |
1702598400000 | 480.52 |
1702857600000 | 482.51 |
1702944000000 | 482.45 |
1703030400000 | 475.57 |
1703116800000 | 480.13 |
1703203200000 | 479.96 |
1703635200000 | 479.04 |
1703721600000 | 479.34 |
1703808000000 | 480.13 |
1704153600000 | 480.85 |
1704240000000 | 477.47 |
1704326400000 | 474.18 |
1704412800000 | 474.18 |
1704672000000 | 482.16 |
1704758400000 | 483.92 |
1704844800000 | 484.72 |
1704931200000 | 485.66 |
1705017600000 | 484.94 |
1705276800000 | 485.6 |
1705363200000 | 487.48 |
1705449600000 | 485.87 |
1705536000000 | 490.21 |
1705622400000 | 495.17 |
1705881600000 | 496.69 |
1705968000000 | 500.31 |
1706054400000 | 497.08 |
1706140800000 | 502.48 |
1706227200000 | 500.58 |
1706486400000 | 508.09 |
1706572800000 | 505.53 |
1706659200000 | 496.27 |
1706745600000 | 504.35 |
1706832000000 | 511.51 |
1707091200000 | 513.22 |
1707177600000 | 513.57 |
1707264000000 | 517.38 |
1707350400000 | 518.1799 |
1707436800000 | 520.57 |
1707696000000 | 520.88 |
1707782400000 | 515.5 |
1707868800000 | 521.28 |
1707955200000 | 522.4299 |
1708041600000 | 519.17 |
1708300800000 | 519.36 |
1708387200000 | 512.98 |
1708473600000 | 513.47 |
1708560000000 | 524.98 |
1708646400000 | 524.57 |
1708905600000 | 522.09 |
1708992000000 | 523.24 |
1709078400000 | 522.96 |
1709164800000 | 526.64 |
1709251200000 | 530.77 |
1709510400000 | 529.14 |
1709596800000 | 522.64 |
1709683200000 | 523.9 |
1709769600000 | 528.55 |
1709856000000 | 523.09 |
1710115200000 | 523.49 |
1710201600000 | 530.23 |
1710288000000 | 527.78 |
1710374400000 | 528.19 |
1710460800000 | 524.52 |
1710720000000 | 527.4299 |
1710806400000 | 531.66 |
1710892800000 | 537.29 |
1710979200000 | 539.2 |
1711065600000 | 540.28 |
1711324800000 | 537.58 |
1711411200000 | 536.7 |
1711497600000 | 541.47 |
1711584000000 | 542.8099 |
1712016000000 | 538.26 |
1712102400000 | 536.28 |
1712188800000 | 527.35 |
1712275200000 | 535.83 |
1712534400000 | 533.97 |
1712620800000 | 534.49 |
1712707200000 | 534.03 |
1712793600000 | 540.66 |
1712880000000 | 536.1 |
1713139200000 | 529.24 |
1713225600000 | 528.11 |
1713312000000 | 524.0599 |
1713398400000 | 521.61 |
1713484800000 | 515.41 |
1713744000000 | 521.28 |
1713830400000 | 525.65 |
1713916800000 | 526.1 |
1714003200000 | 522.51 |
1714089600000 | 529.32 |
1714348800000 | 529.59 |
1714435200000 | 521.9 |
1714521600000 | 520.51 |
1714608000000 | 525.49 |
1714694400000 | 528.64 |
1714953600000 | 534.11 |
1715040000000 | 534.48 |
1715126400000 | 535.4 |
1715212800000 | 536.62 |
1715299200000 | 538.11 |
1715558400000 | 536.01 |
1715644800000 | 537.92 |
1715731200000 | 543.26 |
1715817600000 | 541.07 |
1715904000000 | 541.13 |
1716163200000 | 542.65 |
1716249600000 | 543.94 |
1716336000000 | 543.84 |
1716422400000 | 540.51 |
1716508800000 | 543.42 |
1716768000000 | 542.8 |
1716854400000 | 541.91 |
1716940800000 | 540.95 |
1717027200000 | 536.09 |
1717113600000 | 538.72 |
1717372800000 | 538.77 |
1717459200000 | 538.91 |
1717545600000 | 546.72 |
1717632000000 | 545.9 |
1717718400000 | 548.58 |
1717977600000 | 554.3099 |
1718064000000 | 556.4299 |
1718150400000 | 555.65 |
1718236800000 | 560.97 |
1718323200000 | 565.07 |
1718582400000 | 568.2 |
1718668800000 | 568.51 |
1718755200000 | 567.98 |
1718841600000 | 567.39 |
1718928000000 | 568.6799 |
1719187200000 | 563.85 |
1719273600000 | 567.62 |
1719360000000 | 569.6799 |
1719446400000 | 568.83 |
1719532800000 | 566.5 |
1719792000000 | 567.24 |
1719878400000 | 569.9299 |
1719964800000 | 569.7 |
1720051200000 | 569.51 |
1720137600000 | 571.72 |
1720396800000 | 572.08 |
1720483200000 | 573.3 |
1720569600000 | 578.7 |
1720656000000 | 571.22 |
1720742400000 | 573.29 |
1721001600000 | 574.49 |
1721088000000 | 580.78 |
1721174400000 | 568.48 |
1721260800000 | 564.49 |
1721347200000 | 562.24 |
1721606400000 | 568.91 |
1721692800000 | 570.28 |
1721779200000 | 555.64 |
1721865600000 | 552.96 |
1721952000000 | 559.46 |
1722211200000 | 561.83 |
1722297600000 | 558.9299 |
1722384000000 | 567.41 |
1722470400000 | 560.17 |
1722556800000 | 542.49 |
1722816000000 | 523.47 |
1722902400000 | 531.5 |
1722988800000 | 526.77 |
1723075200000 | 541.03 |
1723161600000 | 542.9 |
1723420800000 | 542.36 |
1723507200000 | 551.09 |
1723593600000 | 549.36 |
1723680000000 | 561.8 |
1723766400000 | 562.5 |
1724025600000 | 564.35 |
1724112000000 | 560.8099 |
1724198400000 | 563.24 |
1724284800000 | 558.13 |
1724371200000 | 562 |
1724630400000 | 559.77 |
1724716800000 | 561.1799 |
1724803200000 | 559.11 |
1724889600000 | 562.05 |
1724976000000 | 568 |
1725235200000 | 567.98 |
1725321600000 | 556.65 |
1725408000000 | 553.12 |
1725494400000 | 552.37 |
1725580800000 | 540.8099 |
1725840000000 | 551.14 |
1725926400000 | 555.38 |
1726012800000 | 562.51 |
1726099200000 | 565.46 |
1726185600000 | 566.4299 |
1726444800000 | 565.3 |
1726531200000 | 565.34 |
1726617600000 | 564.16 |
1726704000000 | 573.9299 |
1726790400000 | 571.69 |
1727049600000 | 573.8 |
1727136000000 | 574.52 |
1727222400000 | 572.4 |
1727308800000 | 575.39 |
1727395200000 | 573.46 |
1727654400000 | 576.53 |
1727740800000 | 574.45 |
1727827200000 | 576.74 |
1727913600000 | 576.6 |
1728000000000 | 584.62 |
1728259200000 | 578.8099 |
1728345600000 | 585.33 |
1728432000000 | 591.26 |
1728518400000 | 591.57 |
1728604800000 | 594.2 |
1728864000000 | 600.44 |
1728950400000 | 596.52 |
1729036800000 | 600.53 |
1729123200000 | 603.45 |
1729209600000 | 604.45 |
1729468800000 | 604.24 |
1729555200000 | 604.96 |
1729641600000 | 600.94 |
1729728000000 | 601.4299 |
1729814400000 | 599.37 |
1730073600000 | 602.14 |
1730160000000 | 604.63 |
1730246400000 | 598.62 |
1730332800000 | 587.11 |
STOXX USA 900 ESG-X | STOXX USA 900 | |
---|---|---|
2017 | 6.3288745190625 | 6.3811814522712 |
2018 | -0.26535871213576 | -0.80038375626885 |
2019 | 35.00160711633 | 33.953025019991 |
2020 | 13.345581690805 | 11.278047708872 |
2021 | 35.238238749776 | 34.789439405501 |
2022 | -15.8926136349 | -14.873027244273 |
2023 | 23.610631461719 | 22.001798509935 |
2024 | 27.396154710756 | 27.48832878293 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens.
STOXX excludes companies that Sustainalytics considers to be non-compliant based on Sustainalytics Global Standards Screening assessment, that are involved in controversial weapons (anti-personnel mines, biological and chemical weapons, cluster weapons, depleted uranium, nuclear weapons and white phosphorus weapons), are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal.
The indices are reviewed quarterly and components are weighted by free-float market cap, with a maximum capped weight of 10% for the EURO STOXX 50 ESG-X Index, and 20% for the remaining Benchmark ESG-X Indices. Deleted companies are not replaced.
The indices are subject to the fast-exit rule: in case an index constituent's ESG Controversy Rating increases to Category 5, the respective constituent will be deleted from the index two dissemination days after the announcement, i.e. at the open of the third dissemination day.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH0476175309 | SU9WESGX | .SU9WESGX | |
Net Return EUR | CH0476175192 | SU9RESGX | .SU9RESGX | |
Price EUR | CH0476175374 | SU9PESGX | .SU9PESGX | |
Net Return USD | CH0476174807 | SU9VESGX | SU9VESGX INDEX | .SU9VESGX |
Gross Return USD | CH0476175101 | SU9ZESGX | SU9ZESGX INDEX | .SU9ZESGX |
Price USD | CH0476175481 | SU9LESGX | SU9LESGX INDEX | .SU9LESGX |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.2 |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Mar. 19, 2012 |
Inception date | May. 29, 2019 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG-X
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 7.216% |
NVIDIA Corp. | Technology | USA | 6.861% |
Microsoft Corp. | Technology | USA | 6.345% |
Amazon.com Inc. | Retail | USA | 3.747% |
META PLATFORMS CLASS A | Technology | USA | 2.605% |
ALPHABET CLASS C | Technology | USA | 2.026% |
BROADCOM | Technology | USA | 1.660% |
Eli Lilly & Co. | Health Care | USA | 1.488% |
TESLA | Automobiles and Parts | USA | 1.458% |
JPMorgan Chase & Co. | Banks | USA | 1.326% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
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.