Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Broad Market
Index Description
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX Indices after set of compliance, involvement and ESG performance screens are applied. Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment, ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Indices select 80% of the securities from underlying indices.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market-cap weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 ESG Broad Market | 48,218.3 | 46,331.2 | 64.3 | 17.6 | 3,434.8 | 3.7 | 7.4 | 0.0 | 3.5 |
STOXX USA 900 | 54,182.8 | 52,151.3 | 57.9 | 16.4 | 3,434.8 | 2.5 | 6.6 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 37.4 |
---|---|
Health Care | 11.9 |
Industrial Goods and Services | 10.3 |
Retail | 7.9 |
Financial Services | 3.9 |
Banks | 3.3 |
Real Estate | 2.5 |
Travel and Leisure | 2.4 |
Telecommunications | 2.4 |
Insurance | 2.4 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 900 ESG Broad Market | -1.1 | 20.0 | 38.5 | 25.2 | 103.6 | N/A | N/A | 38.7 | 7.8 | 15.4 |
STOXX USA 900 | -0.8 | 20.3 | 38.1 | 24.1 | 95.6 | N/A | N/A | 38.6 | 7.5 | 14.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 900 ESG Broad Market | N/A | N/A | 13.1 | 18.5 | 21.9 | N/A | N/A | 2.4 | 0.3 | 0.6 |
STOXX USA 900 | N/A | N/A | 12.6 | 18.1 | 21.7 | N/A | N/A | 2.5 | 0.3 | 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 | 1.2 | 1.1 | 1.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 ESG Broad Market | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -2.9 | 0.2 | 0.2 | 0.3 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, 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 | 1.4 | 2.9 | 25.5 |
Performance and annual returns
STOXX USA 900 ESG Broad Market | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.66 |
1332288000000 | 99.53 |
1332374400000 | 98.78 |
1332460800000 | 99.11 |
1332720000000 | 100.48 |
1332806400000 | 100.17 |
1332892800000 | 99.71 |
1332979200000 | 99.51 |
1333065600000 | 99.85 |
1333324800000 | 100.6 |
1333411200000 | 100.28 |
1333497600000 | 99.2 |
1333584000000 | 99.18 |
1333929600000 | 98.05 |
1334016000000 | 96.3 |
1334102400000 | 97.1 |
1334188800000 | 98.49 |
1334275200000 | 97.22 |
1334534400000 | 97.14 |
1334620800000 | 98.66 |
1334707200000 | 98.26 |
1334793600000 | 97.71 |
1334880000000 | 97.78 |
1335139200000 | 96.95 |
1335225600000 | 97.29 |
1335312000000 | 98.76 |
1335398400000 | 99.4 |
1335484800000 | 99.54 |
1335744000000 | 99.04 |
1335830400000 | 99.6 |
1335916800000 | 99.4 |
1336003200000 | 98.54 |
1336089600000 | 96.9 |
1336348800000 | 96.95 |
1336435200000 | 96.51 |
1336521600000 | 95.91 |
1336608000000 | 96.1 |
1336694400000 | 95.81 |
1336953600000 | 94.68 |
1337040000000 | 94.16 |
1337126400000 | 93.71 |
1337212800000 | 92.09 |
1337299200000 | 91.33 |
1337558400000 | 92.93 |
1337644800000 | 93 |
1337731200000 | 93.23 |
1337817600000 | 93.35 |
1337904000000 | 93.17 |
1338163200000 | 93.17 |
1338249600000 | 94.27 |
1338336000000 | 92.88 |
1338422400000 | 92.62 |
1338508800000 | 90.15 |
1338768000000 | 90.08 |
1338854400000 | 90.73 |
1338940800000 | 92.86 |
1339027200000 | 92.77 |
1339113600000 | 93.52 |
1339372800000 | 92.22 |
1339459200000 | 93.32 |
1339545600000 | 92.6 |
1339632000000 | 93.55 |
1339718400000 | 94.51 |
1339977600000 | 94.7 |
1340064000000 | 95.71 |
1340150400000 | 95.56 |
1340236800000 | 93.35 |
1340323200000 | 94.08 |
1340582400000 | 92.48 |
1340668800000 | 92.93 |
1340755200000 | 93.72 |
1340841600000 | 93.49 |
1340928000000 | 95.92 |
1341187200000 | 96.13 |
1341273600000 | 96.78 |
1341360000000 | 96.78 |
1341446400000 | 96.38 |
1341532800000 | 95.42 |
1341792000000 | 95.22 |
1341878400000 | 94.36 |
1341964800000 | 94.3 |
1342051200000 | 93.84 |
1342137600000 | 95.41 |
1342396800000 | 95.15 |
1342483200000 | 95.88 |
1342569600000 | 96.55 |
1342656000000 | 96.83 |
1342742400000 | 95.76 |
1343001600000 | 94.87 |
1343088000000 | 93.97 |
1343174400000 | 93.99 |
1343260800000 | 95.5 |
1343347200000 | 97.37 |
1343606400000 | 97.25 |
1343692800000 | 96.83 |
1343779200000 | 96.51 |
1343865600000 | 95.81 |
1343952000000 | 97.69 |
1344211200000 | 97.97 |
1344297600000 | 98.59 |
1344384000000 | 98.66 |
1344470400000 | 98.75 |
1344556800000 | 98.94 |
1344816000000 | 98.83 |
1344902400000 | 98.81 |
1344988800000 | 98.99 |
1345075200000 | 99.8 |
1345161600000 | 100.02 |
1345420800000 | 99.99 |
1345507200000 | 99.72 |
1345593600000 | 99.76 |
1345680000000 | 99.01 |
1345766400000 | 99.61 |
1346025600000 | 99.56 |
1346112000000 | 99.48 |
1346198400000 | 99.61 |
1346284800000 | 98.83 |
1346371200000 | 99.38 |
1346630400000 | 99.38 |
1346716800000 | 99.31 |
1346803200000 | 99.23 |
1346889600000 | 101.31 |
1346976000000 | 101.77 |
1347235200000 | 101.12 |
1347321600000 | 101.45 |
1347408000000 | 101.76 |
1347494400000 | 103.34 |
1347580800000 | 103.9 |
1347840000000 | 103.5 |
1347926400000 | 103.34 |
1348012800000 | 103.46 |
1348099200000 | 103.33 |
1348185600000 | 103.33 |
1348444800000 | 103.06 |
1348531200000 | 101.92 |
1348617600000 | 101.28 |
1348704000000 | 102.35 |
1348790400000 | 101.89 |
1349049600000 | 102.12 |
1349136000000 | 102.21 |
1349222400000 | 102.64 |
1349308800000 | 103.38 |
1349395200000 | 103.33 |
1349654400000 | 102.94 |
1349740800000 | 101.9 |
1349827200000 | 101.33 |
1349913600000 | 101.38 |
1350000000000 | 101.01 |
1350259200000 | 101.82 |
1350345600000 | 102.89 |
1350432000000 | 103.29 |
1350518400000 | 103.1 |
1350604800000 | 101.33 |
1350864000000 | 101.34 |
1350950400000 | 99.96 |
1351036800000 | 99.63 |
1351123200000 | 99.89 |
1351209600000 | 99.79 |
1351468800000 | 99.79 |
1351555200000 | 99.79 |
1351641600000 | 99.89 |
1351728000000 | 101.16 |
1351814400000 | 100.22 |
1352073600000 | 100.51 |
1352160000000 | 101.31 |
1352246400000 | 98.98 |
1352332800000 | 97.72 |
1352419200000 | 97.9 |
1352678400000 | 97.93 |
1352764800000 | 97.53 |
1352851200000 | 96.17 |
1352937600000 | 96.04 |
1353024000000 | 96.55 |
1353283200000 | 98.48 |
1353369600000 | 98.59 |
1353456000000 | 98.83 |
1353542400000 | 98.82 |
1353628800000 | 100.13 |
1353888000000 | 99.92 |
1353974400000 | 99.42 |
1354060800000 | 100.18 |
1354147200000 | 100.65 |
1354233600000 | 100.61 |
1354492800000 | 100.17 |
1354579200000 | 100.01 |
1354665600000 | 100.2 |
1354752000000 | 100.57 |
1354838400000 | 100.82 |
1355097600000 | 100.9 |
1355184000000 | 101.63 |
1355270400000 | 101.66 |
1355356800000 | 101.02 |
1355443200000 | 100.61 |
1355702400000 | 101.81 |
1355788800000 | 103.04 |
1355875200000 | 102.34 |
1355961600000 | 102.9 |
1356048000000 | 101.95 |
1356307200000 | 101.7 |
1356480000000 | 101.23 |
1356566400000 | 101.1 |
1356652800000 | 100.04 |
1356912000000 | 101.76 |
1357084800000 | 104.34 |
1357171200000 | 104.17 |
1357257600000 | 104.69 |
1357516800000 | 104.38 |
1357603200000 | 104.12 |
1357689600000 | 104.45 |
1357776000000 | 105.19 |
1357862400000 | 105.17 |
1358121600000 | 105.02 |
1358208000000 | 105.16 |
1358294400000 | 105.2 |
1358380800000 | 105.81 |
1358467200000 | 106.12 |
1358726400000 | 106.12 |
1358812800000 | 106.64 |
1358899200000 | 106.82 |
1358985600000 | 106.8 |
1359072000000 | 107.45 |
1359331200000 | 107.29 |
1359417600000 | 107.8 |
1359504000000 | 107.37 |
1359590400000 | 107.21 |
1359676800000 | 108.3 |
1359936000000 | 107.07 |
1360022400000 | 108.19 |
1360108800000 | 108.3 |
1360195200000 | 108.1 |
1360281600000 | 108.77 |
1360540800000 | 108.72 |
1360627200000 | 108.9 |
1360713600000 | 108.97 |
1360800000000 | 109.06 |
1360886400000 | 108.93 |
1361145600000 | 108.93 |
1361232000000 | 109.7 |
1361318400000 | 108.18 |
1361404800000 | 107.39 |
1361491200000 | 108.42 |
1361750400000 | 106.44 |
1361836800000 | 107.14 |
1361923200000 | 108.55 |
1362009600000 | 108.48 |
1362096000000 | 108.69 |
1362355200000 | 109.16 |
1362441600000 | 110.28 |
1362528000000 | 110.43 |
1362614400000 | 110.66 |
1362700800000 | 111.21 |
1362960000000 | 111.56 |
1363046400000 | 111.29 |
1363132800000 | 111.46 |
1363219200000 | 112.13 |
1363305600000 | 111.91 |
1363564800000 | 111.31 |
1363651200000 | 111 |
1363737600000 | 111.77 |
1363824000000 | 110.79 |
1363910400000 | 111.57 |
1364169600000 | 111.17 |
1364256000000 | 112.03 |
1364342400000 | 112 |
1364428800000 | 112.43 |
1364774400000 | 111.9 |
1364860800000 | 112.39 |
1364947200000 | 111.09 |
1365033600000 | 111.57 |
1365120000000 | 111.1 |
1365379200000 | 111.81 |
1365465600000 | 112.2 |
1365552000000 | 113.67 |
1365638400000 | 114.09 |
1365724800000 | 113.71 |
1365984000000 | 110.98 |
1366070400000 | 112.64 |
1366156800000 | 111.02 |
1366243200000 | 110.26 |
1366329600000 | 111.26 |
1366588800000 | 111.8 |
1366675200000 | 113.02 |
1366761600000 | 113.01 |
1366848000000 | 113.49 |
1366934400000 | 113.21 |
1367193600000 | 114.07 |
1367280000000 | 114.45 |
1367366400000 | 113.25 |
1367452800000 | 114.36 |
1367539200000 | 115.6 |
1367798400000 | 115.91 |
1367884800000 | 116.53 |
1367971200000 | 117.09 |
1368057600000 | 116.66 |
1368144000000 | 117.19 |
1368403200000 | 117.21 |
1368489600000 | 118.45 |
1368576000000 | 119.07 |
1368662400000 | 118.5 |
1368748800000 | 119.41 |
1369008000000 | 119.62 |
1369094400000 | 119.85 |
1369180800000 | 118.8 |
1369267200000 | 118.47 |
1369353600000 | 118.39 |
1369612800000 | 118.39 |
1369699200000 | 119.2 |
1369785600000 | 118.38 |
1369872000000 | 118.88 |
1369958400000 | 117.19 |
1370217600000 | 117.77 |
1370304000000 | 117.12 |
1370390400000 | 115.51 |
1370476800000 | 116.56 |
1370563200000 | 118.06 |
1370822400000 | 118.06 |
1370908800000 | 116.81 |
1370995200000 | 115.82 |
1371081600000 | 117.58 |
1371168000000 | 116.91 |
1371427200000 | 117.8 |
1371513600000 | 118.72 |
1371600000000 | 117.13 |
1371686400000 | 114.2 |
1371772800000 | 114.34 |
1372032000000 | 112.91 |
1372118400000 | 114.06 |
1372204800000 | 115.17 |
1372291200000 | 115.99 |
1372377600000 | 115.51 |
1372636800000 | 116.2 |
1372723200000 | 116.16 |
1372809600000 | 116.23 |
1372896000000 | 116.23 |
1372982400000 | 117.45 |
1373241600000 | 118 |
1373328000000 | 118.89 |
1373414400000 | 118.92 |
1373500800000 | 120.53 |
1373587200000 | 120.96 |
1373846400000 | 121.09 |
1373932800000 | 120.59 |
1374019200000 | 120.98 |
1374105600000 | 121.59 |
1374192000000 | 121.73 |
1374451200000 | 122.02 |
1374537600000 | 121.78 |
1374624000000 | 121.37 |
1374710400000 | 121.77 |
1374796800000 | 121.86 |
1375056000000 | 121.44 |
1375142400000 | 121.59 |
1375228800000 | 121.63 |
1375315200000 | 123.23 |
1375401600000 | 123.4 |
1375660800000 | 123.27 |
1375747200000 | 122.51 |
1375833600000 | 122 |
1375920000000 | 122.49 |
1376006400000 | 122.13 |
1376265600000 | 122.05 |
1376352000000 | 122.36 |
1376438400000 | 121.74 |
1376524800000 | 120.01 |
1376611200000 | 119.64 |
1376870400000 | 118.95 |
1376956800000 | 119.53 |
1377043200000 | 118.87 |
1377129600000 | 119.93 |
1377216000000 | 120.41 |
1377475200000 | 120.02 |
1377561600000 | 117.97 |
1377648000000 | 118.31 |
1377734400000 | 118.64 |
1377820800000 | 118.19 |
1378080000000 | 118.19 |
1378166400000 | 118.67 |
1378252800000 | 119.71 |
1378339200000 | 119.89 |
1378425600000 | 119.94 |
1378684800000 | 121.22 |
1378771200000 | 122.13 |
1378857600000 | 122.48 |
1378944000000 | 122.08 |
1379030400000 | 122.36 |
1379289600000 | 122.99 |
1379376000000 | 123.56 |
1379462400000 | 125.01 |
1379548800000 | 124.81 |
1379635200000 | 123.93 |
1379894400000 | 123.29 |
1379980800000 | 123.07 |
1380067200000 | 122.81 |
1380153600000 | 123.29 |
1380240000000 | 122.82 |
1380499200000 | 122.16 |
1380585600000 | 123.28 |
1380672000000 | 123.22 |
1380758400000 | 122.17 |
1380844800000 | 123.12 |
1381104000000 | 121.98 |
1381190400000 | 120.32 |
1381276800000 | 120.38 |
1381363200000 | 123.01 |
1381449600000 | 123.83 |
1381708800000 | 124.34 |
1381795200000 | 123.49 |
1381881600000 | 125.25 |
1381968000000 | 126.1 |
1382054400000 | 127.05 |
1382313600000 | 127.08 |
1382400000000 | 127.71 |
1382486400000 | 126.95 |
1382572800000 | 127.38 |
1382659200000 | 127.9 |
1382918400000 | 128.02 |
1383004800000 | 128.71 |
1383091200000 | 128.09 |
1383177600000 | 127.65 |
1383264000000 | 127.98 |
1383523200000 | 128.46 |
1383609600000 | 128.1 |
1383696000000 | 128.56 |
1383782400000 | 126.77 |
1383868800000 | 128.5 |
1384128000000 | 128.63 |
1384214400000 | 128.41 |
1384300800000 | 129.57 |
1384387200000 | 130.18 |
1384473600000 | 130.72 |
1384732800000 | 130.06 |
1384819200000 | 129.72 |
1384905600000 | 129.36 |
1384992000000 | 130.54 |
1385078400000 | 131.17 |
1385337600000 | 131.02 |
1385424000000 | 131.09 |
1385510400000 | 131.46 |
1385596800000 | 131.46 |
1385683200000 | 131.37 |
1385942400000 | 131.08 |
1386028800000 | 130.62 |
1386115200000 | 130.54 |
1386201600000 | 130.02 |
1386288000000 | 131.42 |
1386547200000 | 131.68 |
1386633600000 | 131.32 |
1386720000000 | 129.77 |
1386806400000 | 129.37 |
1386892800000 | 129.45 |
1387152000000 | 130.31 |
1387238400000 | 129.96 |
1387324800000 | 132.08 |
1387411200000 | 131.96 |
1387497600000 | 132.66 |
1387756800000 | 133.44 |
1387843200000 | 133.84 |
1388016000000 | 134.42 |
1388102400000 | 134.35 |
1388361600000 | 134.36 |
1388448000000 | 134.91 |
1388620800000 | 133.72 |
1388707200000 | 133.72 |
1388966400000 | 133.37 |
1389052800000 | 134.24 |
1389139200000 | 134.38 |
1389225600000 | 134.41 |
1389312000000 | 134.82 |
1389571200000 | 133.02 |
1389657600000 | 134.6 |
1389744000000 | 135.33 |
1389830400000 | 135.14 |
1389916800000 | 134.6 |
1390176000000 | 134.6 |
1390262400000 | 134.93 |
1390348800000 | 135.02 |
1390435200000 | 133.85 |
1390521600000 | 130.96 |
1390780800000 | 130.19 |
1390867200000 | 131.08 |
1390953600000 | 129.75 |
1391040000000 | 131.31 |
1391126400000 | 130.51 |
1391385600000 | 127.41 |
1391472000000 | 128.51 |
1391558400000 | 128.31 |
1391644800000 | 129.98 |
1391731200000 | 131.64 |
1391990400000 | 131.89 |
1392076800000 | 133.31 |
1392163200000 | 133.4 |
1392249600000 | 134.22 |
1392336000000 | 134.82 |
1392595200000 | 134.82 |
1392681600000 | 135.06 |
1392768000000 | 134.18 |
1392854400000 | 135.04 |
1392940800000 | 134.84 |
1393200000000 | 135.71 |
1393286400000 | 135.51 |
1393372800000 | 135.58 |
1393459200000 | 136.26 |
1393545600000 | 136.6 |
1393804800000 | 135.54 |
1393891200000 | 137.64 |
1393977600000 | 137.69 |
1394064000000 | 137.93 |
1394150400000 | 137.99 |
1394409600000 | 137.89 |
1394496000000 | 137.21 |
1394582400000 | 137.26 |
1394668800000 | 135.58 |
1394755200000 | 135.24 |
1395014400000 | 136.54 |
1395100800000 | 137.64 |
1395187200000 | 136.85 |
1395273600000 | 137.67 |
1395360000000 | 137.18 |
1395619200000 | 136.42 |
1395705600000 | 136.96 |
1395792000000 | 135.87 |
1395878400000 | 135.62 |
1395964800000 | 136.26 |
1396224000000 | 137.4 |
1396310400000 | 138.49 |
1396396800000 | 138.88 |
1396483200000 | 138.64 |
1396569600000 | 136.77 |
1396828800000 | 135.15 |
1396915200000 | 135.69 |
1397001600000 | 137.26 |
1397088000000 | 134.31 |
1397174400000 | 132.96 |
1397433600000 | 133.98 |
1397520000000 | 134.87 |
1397606400000 | 136.3 |
1397692800000 | 136.51 |
1398038400000 | 137.1 |
1398124800000 | 137.77 |
1398211200000 | 137.38 |
1398297600000 | 137.62 |
1398384000000 | 136.33 |
1398643200000 | 136.63 |
1398729600000 | 137.35 |
1398816000000 | 137.81 |
1398902400000 | 137.85 |
1398988800000 | 137.77 |
1399248000000 | 138.03 |
1399334400000 | 136.78 |
1399420800000 | 137.48 |
1399507200000 | 137.27 |
1399593600000 | 137.51 |
1399852800000 | 138.96 |
1399939200000 | 138.97 |
1400025600000 | 138.3 |
1400112000000 | 137.07 |
1400198400000 | 137.62 |
1400457600000 | 138.26 |
1400544000000 | 137.33 |
1400630400000 | 138.42 |
1400716800000 | 138.78 |
1400803200000 | 139.43 |
1401062400000 | 139.43 |
1401148800000 | 140.28 |
1401235200000 | 140.11 |
1401321600000 | 140.87 |
1401408000000 | 141.05 |
1401667200000 | 141.23 |
1401753600000 | 141.22 |
1401840000000 | 141.56 |
1401926400000 | 142.45 |
1402012800000 | 143.15 |
1402272000000 | 143.29 |
1402358400000 | 143.25 |
1402444800000 | 142.8 |
1402531200000 | 141.79 |
1402617600000 | 142.25 |
1402876800000 | 142.33 |
1402963200000 | 142.76 |
1403049600000 | 143.77 |
1403136000000 | 143.89 |
1403222400000 | 144.19 |
1403481600000 | 144.22 |
1403568000000 | 143.24 |
1403654400000 | 144.04 |
1403740800000 | 143.89 |
1403827200000 | 144.22 |
1404086400000 | 144.26 |
1404172800000 | 145.31 |
1404259200000 | 145.39 |
1404345600000 | 146.16 |
1404432000000 | 146.16 |
1404691200000 | 145.48 |
1404777600000 | 144.4 |
1404864000000 | 145.07 |
1404950400000 | 144.45 |
1405036800000 | 144.65 |
1405296000000 | 145.38 |
1405382400000 | 145.11 |
1405468800000 | 145.77 |
1405555200000 | 144.03 |
1405641600000 | 145.51 |
1405900800000 | 145.14 |
1405987200000 | 145.93 |
1406073600000 | 146.28 |
1406160000000 | 146.38 |
1406246400000 | 145.71 |
1406505600000 | 145.69 |
1406592000000 | 145.1 |
1406678400000 | 145.27 |
1406764800000 | 142.39 |
1406851200000 | 141.98 |
1407110400000 | 143.05 |
1407196800000 | 141.73 |
1407283200000 | 141.72 |
1407369600000 | 140.85 |
1407456000000 | 142.39 |
1407715200000 | 142.84 |
1407801600000 | 142.58 |
1407888000000 | 143.59 |
1407974400000 | 144.24 |
1408060800000 | 144.28 |
1408320000000 | 145.57 |
1408406400000 | 146.3 |
1408492800000 | 146.67 |
1408579200000 | 147.08 |
1408665600000 | 146.87 |
1408924800000 | 147.57 |
1409011200000 | 147.8 |
1409097600000 | 147.8 |
1409184000000 | 147.55 |
1409270400000 | 148.08 |
1409529600000 | 148.08 |
1409616000000 | 148.09 |
1409702400000 | 147.9 |
1409788800000 | 147.65 |
1409875200000 | 148.37 |
1410134400000 | 147.98 |
1410220800000 | 146.97 |
1410307200000 | 147.57 |
1410393600000 | 147.77 |
1410480000000 | 146.9 |
1410739200000 | 146.61 |
1410825600000 | 147.7 |
1410912000000 | 147.9 |
1410998400000 | 148.66 |
1411084800000 | 148.43 |
1411344000000 | 147.16 |
1411430400000 | 146.32 |
1411516800000 | 147.51 |
1411603200000 | 145.1 |
1411689600000 | 146.35 |
1411948800000 | 145.97 |
1412035200000 | 145.45 |
1412121600000 | 143.46 |
1412208000000 | 143.52 |
1412294400000 | 145.17 |
1412553600000 | 144.89 |
1412640000000 | 142.66 |
1412726400000 | 145.13 |
1412812800000 | 142.1 |
1412899200000 | 140.25 |
1413158400000 | 137.75 |
1413244800000 | 138.01 |
1413331200000 | 137.07 |
1413417600000 | 137.24 |
1413504000000 | 138.96 |
1413763200000 | 140.3 |
1413849600000 | 143.21 |
1413936000000 | 142.06 |
1414022400000 | 143.85 |
1414108800000 | 144.91 |
1414368000000 | 144.66 |
1414454400000 | 146.47 |
1414540800000 | 146.3 |
1414627200000 | 147.23 |
1414713600000 | 149.04 |
1414972800000 | 149.09 |
1415059200000 | 148.56 |
1415145600000 | 149.32 |
1415232000000 | 150.12 |
1415318400000 | 150.16 |
1415577600000 | 150.67 |
1415664000000 | 150.82 |
1415750400000 | 150.84 |
1415836800000 | 150.84 |
1415923200000 | 150.94 |
1416182400000 | 150.98 |
1416268800000 | 151.84 |
1416355200000 | 151.57 |
1416441600000 | 151.95 |
1416528000000 | 152.71 |
1416787200000 | 153.26 |
1416873600000 | 153.03 |
1416960000000 | 153.49 |
1417046400000 | 153.49 |
1417132800000 | 153.05 |
1417392000000 | 151.84 |
1417478400000 | 152.78 |
1417564800000 | 153.51 |
1417651200000 | 153.33 |
1417737600000 | 153.68 |
1417996800000 | 152.46 |
1418083200000 | 152.42 |
1418169600000 | 149.88 |
1418256000000 | 150.57 |
1418342400000 | 148.16 |
1418601600000 | 147.24 |
1418688000000 | 145.92 |
1418774400000 | 148.98 |
1418860800000 | 152.52 |
1418947200000 | 153.23 |
1419206400000 | 153.75 |
1419292800000 | 153.99 |
1419379200000 | 153.95 |
1419552000000 | 154.47 |
1419811200000 | 154.65 |
1419897600000 | 153.96 |
1419984000000 | 152.45 |
1420156800000 | 152.42 |
1420416000000 | 149.66 |
1420502400000 | 148.21 |
1420588800000 | 150.03 |
1420675200000 | 152.74 |
1420761600000 | 151.46 |
1421020800000 | 150.2 |
1421107200000 | 149.83 |
1421193600000 | 148.91 |
1421280000000 | 147.37 |
1421366400000 | 149.39 |
1421625600000 | 149.39 |
1421712000000 | 149.55 |
1421798400000 | 150.27 |
1421884800000 | 152.68 |
1421971200000 | 151.85 |
1422230400000 | 152.4 |
1422316800000 | 150.38 |
1422403200000 | 148.32 |
1422489600000 | 149.72 |
1422576000000 | 147.8 |
1422835200000 | 149.68 |
1422921600000 | 151.91 |
1423008000000 | 151.36 |
1423094400000 | 153.02 |
1423180800000 | 152.66 |
1423440000000 | 152.02 |
1423526400000 | 153.64 |
1423612800000 | 153.75 |
1423699200000 | 155.36 |
1423785600000 | 156.15 |
1424044800000 | 156.15 |
1424131200000 | 156.42 |
1424217600000 | 156.35 |
1424304000000 | 156.25 |
1424390400000 | 157.25 |
1424649600000 | 157.25 |
1424736000000 | 157.6 |
1424822400000 | 157.59 |
1424908800000 | 157.35 |
1424995200000 | 156.84 |
1425254400000 | 157.94 |
1425340800000 | 157.19 |
1425427200000 | 156.53 |
1425513600000 | 156.74 |
1425600000000 | 154.61 |
1425859200000 | 155.2 |
1425945600000 | 152.58 |
1426032000000 | 152.45 |
1426118400000 | 154.39 |
1426204800000 | 153.57 |
1426464000000 | 155.61 |
1426550400000 | 155.18 |
1426636800000 | 156.97 |
1426723200000 | 156.29 |
1426809600000 | 157.64 |
1427068800000 | 157.33 |
1427155200000 | 156.42 |
1427241600000 | 153.97 |
1427328000000 | 153.62 |
1427414400000 | 154.06 |
1427673600000 | 155.92 |
1427760000000 | 154.64 |
1427846400000 | 154 |
1427932800000 | 154.55 |
1428278400000 | 155.56 |
1428364800000 | 155.22 |
1428451200000 | 155.77 |
1428537600000 | 156.49 |
1428624000000 | 157.32 |
1428883200000 | 156.66 |
1428969600000 | 156.87 |
1429056000000 | 157.73 |
1429142400000 | 157.54 |
1429228800000 | 155.73 |
1429488000000 | 157.11 |
1429574400000 | 156.98 |
1429660800000 | 157.8 |
1429747200000 | 158.16 |
1429833600000 | 158.47 |
1430092800000 | 157.83 |
1430179200000 | 158.15 |
1430265600000 | 157.58 |
1430352000000 | 155.95 |
1430438400000 | 157.67 |
1430697600000 | 158.11 |
1430784000000 | 156.24 |
1430870400000 | 155.62 |
1430956800000 | 156.24 |
1431043200000 | 158.26 |
1431302400000 | 157.56 |
1431388800000 | 157.11 |
1431475200000 | 157.15 |
1431561600000 | 158.79 |
1431648000000 | 158.94 |
1431907200000 | 159.56 |
1431993600000 | 159.52 |
1432080000000 | 159.39 |
1432166400000 | 159.79 |
1432252800000 | 159.52 |
1432512000000 | 159.52 |
1432598400000 | 157.88 |
1432684800000 | 159.35 |
1432771200000 | 159.15 |
1432857600000 | 158.2 |
1433116800000 | 158.54 |
1433203200000 | 158.42 |
1433289600000 | 158.9 |
1433376000000 | 157.55 |
1433462400000 | 157.51 |
1433721600000 | 156.47 |
1433808000000 | 156.52 |
1433894400000 | 158.41 |
1433980800000 | 158.78 |
1434067200000 | 157.7 |
1434326400000 | 156.98 |
1434412800000 | 157.87 |
1434499200000 | 158.15 |
1434585600000 | 159.68 |
1434672000000 | 158.88 |
1434931200000 | 159.87 |
1435017600000 | 160.1 |
1435104000000 | 158.86 |
1435190400000 | 158.42 |
1435276800000 | 158.34 |
1435536000000 | 154.95 |
1435622400000 | 155.48 |
1435708800000 | 156.53 |
1435795200000 | 156.45 |
1435881600000 | 156.45 |
1436140800000 | 155.81 |
1436227200000 | 156.61 |
1436313600000 | 153.93 |
1436400000000 | 154.33 |
1436486400000 | 156.24 |
1436745600000 | 157.99 |
1436832000000 | 158.74 |
1436918400000 | 158.55 |
1437004800000 | 159.69 |
1437091200000 | 159.66 |
1437350400000 | 159.8 |
1437436800000 | 159.15 |
1437523200000 | 158.8 |
1437609600000 | 158 |
1437696000000 | 156.36 |
1437955200000 | 155.31 |
1438041600000 | 157.21 |
1438128000000 | 158.41 |
1438214400000 | 158.45 |
1438300800000 | 158.14 |
1438560000000 | 157.67 |
1438646400000 | 157.38 |
1438732800000 | 157.9 |
1438819200000 | 156.52 |
1438905600000 | 156.11 |
1439164800000 | 158.2 |
1439251200000 | 156.56 |
1439337600000 | 156.68 |
1439424000000 | 156.54 |
1439510400000 | 157.16 |
1439769600000 | 158.14 |
1439856000000 | 157.8 |
1439942400000 | 156.44 |
1440028800000 | 152.97 |
1440115200000 | 148.17 |
1440374400000 | 142.29 |
1440460800000 | 140.46 |
1440547200000 | 145.88 |
1440633600000 | 149.47 |
1440720000000 | 149.65 |
1440979200000 | 148.45 |
1441065600000 | 144.09 |
1441152000000 | 146.76 |
1441238400000 | 146.94 |
1441324800000 | 144.77 |
1441584000000 | 144.77 |
1441670400000 | 148.39 |
1441756800000 | 146.37 |
1441843200000 | 147.18 |
1441929600000 | 147.85 |
1442188800000 | 147.2 |
1442275200000 | 149.08 |
1442361600000 | 150.39 |
1442448000000 | 150 |
1442534400000 | 147.59 |
1442793600000 | 148.16 |
1442880000000 | 146.35 |
1442966400000 | 146.05 |
1443052800000 | 145.45 |
1443139200000 | 145.29 |
1443398400000 | 141.33 |
1443484800000 | 141.46 |
1443571200000 | 144.15 |
1443657600000 | 144.54 |
1443744000000 | 146.64 |
1444003200000 | 149.3 |
1444089600000 | 148.67 |
1444176000000 | 149.94 |
1444262400000 | 151.2 |
1444348800000 | 151.33 |
1444608000000 | 151.41 |
1444694400000 | 150.33 |
1444780800000 | 149.71 |
1444867200000 | 151.93 |
1444953600000 | 152.64 |
1445212800000 | 152.68 |
1445299200000 | 152.43 |
1445385600000 | 151.38 |
1445472000000 | 153.71 |
1445558400000 | 155.49 |
1445817600000 | 155.25 |
1445904000000 | 154.88 |
1445990400000 | 156.85 |
1446076800000 | 156.76 |
1446163200000 | 156.06 |
1446422400000 | 157.98 |
1446508800000 | 158.44 |
1446595200000 | 157.94 |
1446681600000 | 157.81 |
1446768000000 | 157.9 |
1447027200000 | 156.37 |
1447113600000 | 156.65 |
1447200000000 | 156.02 |
1447286400000 | 153.81 |
1447372800000 | 152.1 |
1447632000000 | 154.23 |
1447718400000 | 154.07 |
1447804800000 | 156.59 |
1447891200000 | 156.32 |
1447977600000 | 156.95 |
1448236800000 | 156.81 |
1448323200000 | 157.08 |
1448409600000 | 157.12 |
1448496000000 | 157.12 |
1448582400000 | 157.27 |
1448841600000 | 156.52 |
1448928000000 | 158.16 |
1449014400000 | 156.49 |
1449100800000 | 154.15 |
1449187200000 | 157.21 |
1449446400000 | 156.03 |
1449532800000 | 155.05 |
1449619200000 | 153.79 |
1449705600000 | 154.21 |
1449792000000 | 151.17 |
1450051200000 | 151.69 |
1450137600000 | 153.36 |
1450224000000 | 155.56 |
1450310400000 | 153.2 |
1450396800000 | 150.53 |
1450656000000 | 151.7 |
1450742400000 | 152.97 |
1450828800000 | 154.86 |
1450915200000 | 154.67 |
1451260800000 | 154.31 |
1451347200000 | 155.95 |
1451433600000 | 154.79 |
1451520000000 | 153.4 |
1451865600000 | 151.02 |
1451952000000 | 151.21 |
1452038400000 | 149.15 |
1452124800000 | 145.47 |
1452211200000 | 143.84 |
1452470400000 | 143.82 |
1452556800000 | 144.93 |
1452643200000 | 141.13 |
1452729600000 | 143.44 |
1452816000000 | 140.31 |
1453075200000 | 140.31 |
1453161600000 | 140.17 |
1453248000000 | 138.7 |
1453334400000 | 139.31 |
1453420800000 | 142.28 |
1453680000000 | 139.94 |
1453766400000 | 142 |
1453852800000 | 140.39 |
1453939200000 | 140.87 |
1454025600000 | 144.43 |
1454284800000 | 144.4 |
1454371200000 | 141.49 |
1454457600000 | 142.27 |
1454544000000 | 142.62 |
1454630400000 | 139.63 |
1454889600000 | 137.31 |
1454976000000 | 137.22 |
1455062400000 | 137.34 |
1455148800000 | 135.67 |
1455235200000 | 138.52 |
1455494400000 | 138.52 |
1455580800000 | 141.03 |
1455667200000 | 143.43 |
1455753600000 | 142.71 |
1455840000000 | 142.74 |
1456099200000 | 144.82 |
1456185600000 | 142.99 |
1456272000000 | 143.67 |
1456358400000 | 145.33 |
1456444800000 | 145.32 |
1456704000000 | 144.09 |
1456790400000 | 147.71 |
1456876800000 | 148.39 |
1456963200000 | 148.98 |
1457049600000 | 149.35 |
1457308800000 | 149.51 |
1457395200000 | 147.64 |
1457481600000 | 148.29 |
1457568000000 | 148.2 |
1457654400000 | 150.9 |
1457913600000 | 150.68 |
1458000000000 | 150.27 |
1458086400000 | 151.14 |
1458172800000 | 152.08 |
1458259200000 | 152.85 |
1458518400000 | 153.01 |
1458604800000 | 152.99 |
1458691200000 | 151.85 |
1458777600000 | 151.84 |
1459123200000 | 151.92 |
1459209600000 | 153.39 |
1459296000000 | 154.09 |
1459382400000 | 153.87 |
1459468800000 | 154.84 |
1459728000000 | 154.35 |
1459814400000 | 152.74 |
1459900800000 | 154.48 |
1459987200000 | 152.47 |
1460073600000 | 152.88 |
1460332800000 | 152.47 |
1460419200000 | 153.93 |
1460505600000 | 155.75 |
1460592000000 | 155.78 |
1460678400000 | 155.61 |
1460937600000 | 156.56 |
1461024000000 | 157.04 |
1461110400000 | 157.25 |
1461196800000 | 156.5 |
1461283200000 | 156.61 |
1461542400000 | 156.28 |
1461628800000 | 156.61 |
1461715200000 | 156.74 |
1461801600000 | 155.22 |
1461888000000 | 154.34 |
1462147200000 | 155.61 |
1462233600000 | 154.17 |
1462320000000 | 153.18 |
1462406400000 | 153.1 |
1462492800000 | 153.59 |
1462752000000 | 153.75 |
1462838400000 | 155.7 |
1462924800000 | 154.17 |
1463011200000 | 154.04 |
1463097600000 | 152.82 |
1463356800000 | 154.36 |
1463443200000 | 152.98 |
1463529600000 | 153.19 |
1463616000000 | 152.51 |
1463702400000 | 153.58 |
1463961600000 | 153.29 |
1464048000000 | 155.49 |
1464134400000 | 156.61 |
1464220800000 | 156.56 |
1464307200000 | 157.3 |
1464566400000 | 157.3 |
1464652800000 | 157.26 |
1464739200000 | 157.46 |
1464825600000 | 158.02 |
1464912000000 | 157.33 |
1465171200000 | 158.14 |
1465257600000 | 158.35 |
1465344000000 | 158.84 |
1465430400000 | 158.43 |
1465516800000 | 156.8 |
1465776000000 | 155.54 |
1465862400000 | 155.19 |
1465948800000 | 154.99 |
1466035200000 | 155.46 |
1466121600000 | 155.01 |
1466380800000 | 155.96 |
1466467200000 | 156.37 |
1466553600000 | 156.09 |
1466640000000 | 158.32 |
1466726400000 | 152.32 |
1466985600000 | 149.13 |
1467072000000 | 151.97 |
1467158400000 | 154.74 |
1467244800000 | 156.76 |
1467331200000 | 157.17 |
1467590400000 | 157.17 |
1467676800000 | 155.99 |
1467763200000 | 156.89 |
1467849600000 | 156.95 |
1467936000000 | 159.42 |
1468195200000 | 159.96 |
1468281600000 | 161.25 |
1468368000000 | 161.2 |
1468454400000 | 162.1 |
1468540800000 | 161.89 |
1468800000000 | 162.3 |
1468886400000 | 162 |
1468972800000 | 162.91 |
1469059200000 | 162.31 |
1469145600000 | 163.11 |
1469404800000 | 162.66 |
1469491200000 | 162.76 |
1469577600000 | 162.57 |
1469664000000 | 162.91 |
1469750400000 | 163.08 |
1470009600000 | 162.89 |
1470096000000 | 161.71 |
1470182400000 | 162.39 |
1470268800000 | 162.48 |
1470355200000 | 163.96 |
1470614400000 | 163.86 |
1470700800000 | 163.92 |
1470787200000 | 163.4 |
1470873600000 | 164.2 |
1470960000000 | 164.06 |
1471219200000 | 164.69 |
1471305600000 | 163.81 |
1471392000000 | 163.97 |
1471478400000 | 164.33 |
1471564800000 | 164.21 |
1471824000000 | 164.19 |
1471910400000 | 164.64 |
1471996800000 | 163.69 |
1472083200000 | 163.5 |
1472169600000 | 163.31 |
1472428800000 | 164.13 |
1472515200000 | 163.9 |
1472601600000 | 163.52 |
1472688000000 | 163.53 |
1472774400000 | 164.25 |
1473033600000 | 164.25 |
1473120000000 | 164.68 |
1473206400000 | 164.82 |
1473292800000 | 164.39 |
1473379200000 | 160.35 |
1473638400000 | 162.68 |
1473724800000 | 160.25 |
1473811200000 | 160.16 |
1473897600000 | 161.83 |
1473984000000 | 161.27 |
1474243200000 | 161.29 |
1474329600000 | 161.3 |
1474416000000 | 163.03 |
1474502400000 | 164.13 |
1474588800000 | 163.18 |
1474848000000 | 161.83 |
1474934400000 | 162.89 |
1475020800000 | 163.83 |
1475107200000 | 162.37 |
1475193600000 | 163.76 |
1475452800000 | 163.23 |
1475539200000 | 162.47 |
1475625600000 | 163.24 |
1475712000000 | 163.25 |
1475798400000 | 162.7 |
1476057600000 | 163.42 |
1476144000000 | 161.31 |
1476230400000 | 161.45 |
1476316800000 | 160.87 |
1476403200000 | 160.9 |
1476662400000 | 160.33 |
1476748800000 | 161.39 |
1476835200000 | 161.83 |
1476921600000 | 161.58 |
1477008000000 | 161.57 |
1477267200000 | 162.33 |
1477353600000 | 161.54 |
1477440000000 | 161.11 |
1477526400000 | 160.57 |
1477612800000 | 159.91 |
1477872000000 | 159.87 |
1477958400000 | 158.74 |
1478044800000 | 157.65 |
1478131200000 | 156.92 |
1478217600000 | 156.77 |
1478476800000 | 160.26 |
1478563200000 | 160.88 |
1478649600000 | 162.82 |
1478736000000 | 163.15 |
1478822400000 | 163.03 |
1479081600000 | 163.23 |
1479168000000 | 164.49 |
1479254400000 | 164.33 |
1479340800000 | 165.24 |
1479427200000 | 164.9 |
1479686400000 | 166.13 |
1479772800000 | 166.5 |
1479859200000 | 166.68 |
1479945600000 | 166.68 |
1480032000000 | 167.31 |
1480291200000 | 166.23 |
1480377600000 | 166.46 |
1480464000000 | 166.17 |
1480550400000 | 165.38 |
1480636800000 | 165.38 |
1480896000000 | 166.49 |
1480982400000 | 167.2 |
1481068800000 | 169.45 |
1481155200000 | 169.94 |
1481241600000 | 170.74 |
1481500800000 | 170.32 |
1481587200000 | 171.5 |
1481673600000 | 170.11 |
1481760000000 | 170.77 |
1481846400000 | 170.43 |
1482105600000 | 170.71 |
1482192000000 | 171.38 |
1482278400000 | 170.94 |
1482364800000 | 170.51 |
1482451200000 | 170.82 |
1482710400000 | 170.82 |
1482796800000 | 171.28 |
1482883200000 | 169.81 |
1482969600000 | 169.73 |
1483056000000 | 168.93 |
1483315200000 | 168.93 |
1483401600000 | 170.43 |
1483488000000 | 171.7 |
1483574400000 | 171.5 |
1483660800000 | 172.17 |
1483920000000 | 171.59 |
1484006400000 | 171.7 |
1484092800000 | 172.19 |
1484179200000 | 171.84 |
1484265600000 | 172.25 |
1484524800000 | 172.25 |
1484611200000 | 171.64 |
1484697600000 | 171.98 |
1484784000000 | 171.35 |
1484870400000 | 171.93 |
1485129600000 | 171.45 |
1485216000000 | 172.68 |
1485302400000 | 174.08 |
1485388800000 | 173.91 |
1485475200000 | 173.76 |
1485734400000 | 172.69 |
1485820800000 | 172.63 |
1485907200000 | 172.78 |
1485993600000 | 172.82 |
1486080000000 | 174.13 |
1486339200000 | 173.74 |
1486425600000 | 173.73 |
1486512000000 | 173.91 |
1486598400000 | 175.05 |
1486684800000 | 175.66 |
1486944000000 | 176.57 |
1487030400000 | 177.36 |
1487116800000 | 178.31 |
1487203200000 | 178.03 |
1487289600000 | 178.31 |
1487548800000 | 178.31 |
1487635200000 | 179.35 |
1487721600000 | 179.09 |
1487808000000 | 178.97 |
1487894400000 | 179.23 |
1488153600000 | 179.46 |
1488240000000 | 178.8 |
1488326400000 | 181.22 |
1488412800000 | 180.07 |
1488499200000 | 180.22 |
1488758400000 | 179.58 |
1488844800000 | 178.96 |
1488931200000 | 178.65 |
1489017600000 | 178.67 |
1489104000000 | 179.31 |
1489363200000 | 179.45 |
1489449600000 | 178.83 |
1489536000000 | 180.37 |
1489622400000 | 180.2 |
1489708800000 | 179.95 |
1489968000000 | 179.58 |
1490054400000 | 177.16 |
1490140800000 | 177.61 |
1490227200000 | 177.5 |
1490313600000 | 177.41 |
1490572800000 | 177.26 |
1490659200000 | 178.62 |
1490745600000 | 178.94 |
1490832000000 | 179.55 |
1490918400000 | 179.19 |
1491177600000 | 178.8 |
1491264000000 | 178.89 |
1491350400000 | 178.27 |
1491436800000 | 178.74 |
1491523200000 | 178.58 |
1491782400000 | 178.78 |
1491868800000 | 178.59 |
1491955200000 | 177.82 |
1492041600000 | 176.63 |
1492387200000 | 178.1 |
1492473600000 | 177.7 |
1492560000000 | 177.52 |
1492646400000 | 178.98 |
1492732800000 | 178.37 |
1492992000000 | 180.25 |
1493078400000 | 181.38 |
1493164800000 | 181.34 |
1493251200000 | 181.5 |
1493337600000 | 181.01 |
1493596800000 | 181.46 |
1493683200000 | 181.59 |
1493769600000 | 181.23 |
1493856000000 | 181.27 |
1493942400000 | 182.08 |
1494201600000 | 182.02 |
1494288000000 | 181.9 |
1494374400000 | 182.24 |
1494460800000 | 181.79 |
1494547200000 | 181.47 |
1494806400000 | 182.35 |
1494892800000 | 182.22 |
1494979200000 | 178.77 |
1495065600000 | 179.45 |
1495152000000 | 180.68 |
1495411200000 | 181.58 |
1495497600000 | 181.89 |
1495584000000 | 182.35 |
1495670400000 | 183.12 |
1495756800000 | 183.19 |
1496016000000 | 183.19 |
1496102400000 | 182.94 |
1496188800000 | 182.89 |
1496275200000 | 184.47 |
1496361600000 | 185.08 |
1496620800000 | 184.84 |
1496707200000 | 184.27 |
1496793600000 | 184.57 |
1496880000000 | 184.7 |
1496966400000 | 184.48 |
1497225600000 | 184.32 |
1497312000000 | 185.27 |
1497398400000 | 184.99 |
1497484800000 | 184.53 |
1497571200000 | 184.47 |
1497830400000 | 186.09 |
1497916800000 | 184.76 |
1498003200000 | 184.64 |
1498089600000 | 184.67 |
1498176000000 | 185.02 |
1498435200000 | 185.14 |
1498521600000 | 183.67 |
1498608000000 | 185.43 |
1498694400000 | 183.84 |
1498780800000 | 184.18 |
1499040000000 | 184.66 |
1499126400000 | 184.66 |
1499212800000 | 184.82 |
1499299200000 | 182.96 |
1499385600000 | 184.19 |
1499644800000 | 184.34 |
1499731200000 | 184.27 |
1499817600000 | 185.62 |
1499904000000 | 186.07 |
1499990400000 | 186.91 |
1500249600000 | 186.92 |
1500336000000 | 186.85 |
1500422400000 | 187.88 |
1500508800000 | 187.84 |
1500595200000 | 187.71 |
1500854400000 | 187.66 |
1500940800000 | 188.4 |
1501027200000 | 188.31 |
1501113600000 | 188.06 |
1501200000000 | 187.85 |
1501459200000 | 187.75 |
1501545600000 | 188.23 |
1501632000000 | 188.21 |
1501718400000 | 187.75 |
1501804800000 | 188.19 |
1502064000000 | 188.53 |
1502150400000 | 188.11 |
1502236800000 | 187.94 |
1502323200000 | 185.09 |
1502409600000 | 185.4 |
1502668800000 | 187.33 |
1502755200000 | 187.17 |
1502841600000 | 187.45 |
1502928000000 | 184.48 |
1503014400000 | 184.12 |
1503273600000 | 184.3 |
1503360000000 | 186.15 |
1503446400000 | 185.54 |
1503532800000 | 185.21 |
1503619200000 | 185.66 |
1503878400000 | 185.75 |
1503964800000 | 185.8 |
1504051200000 | 186.82 |
1504137600000 | 188.01 |
1504224000000 | 188.54 |
1504483200000 | 188.54 |
1504569600000 | 187.11 |
1504656000000 | 187.76 |
1504742400000 | 187.67 |
1504828800000 | 187.45 |
1505088000000 | 189.5 |
1505174400000 | 190.3 |
1505260800000 | 190.5 |
1505347200000 | 190.22 |
1505433600000 | 190.56 |
1505692800000 | 190.82 |
1505779200000 | 190.96 |
1505865600000 | 191.16 |
1505952000000 | 190.55 |
1506038400000 | 190.79 |
1506297600000 | 190.35 |
1506384000000 | 190.37 |
1506470400000 | 191.22 |
1506556800000 | 191.52 |
1506643200000 | 192.25 |
1506902400000 | 193.07 |
1506988800000 | 193.51 |
1507075200000 | 193.72 |
1507161600000 | 194.77 |
1507248000000 | 194.55 |
1507507200000 | 194.05 |
1507593600000 | 194.4 |
1507680000000 | 194.64 |
1507766400000 | 194.23 |
1507852800000 | 194.49 |
1508112000000 | 194.84 |
1508198400000 | 194.93 |
1508284800000 | 195.11 |
1508371200000 | 195.2 |
1508457600000 | 196.13 |
1508716800000 | 195.25 |
1508803200000 | 195.64 |
1508889600000 | 194.69 |
1508976000000 | 195.03 |
1509062400000 | 196.64 |
1509321600000 | 195.96 |
1509408000000 | 196.29 |
1509494400000 | 196.56 |
1509580800000 | 196.48 |
1509667200000 | 197.15 |
1509926400000 | 197.51 |
1510012800000 | 197.33 |
1510099200000 | 197.64 |
1510185600000 | 197 |
1510272000000 | 196.97 |
1510531200000 | 197.09 |
1510617600000 | 196.57 |
1510704000000 | 195.56 |
1510790400000 | 197.17 |
1510876800000 | 196.89 |
1511136000000 | 197.18 |
1511222400000 | 198.48 |
1511308800000 | 198.41 |
1511395200000 | 198.41 |
1511481600000 | 198.81 |
1511740800000 | 198.57 |
1511827200000 | 200.56 |
1511913600000 | 200.48 |
1512000000000 | 202.19 |
1512086400000 | 201.85 |
1512345600000 | 201.57 |
1512432000000 | 200.66 |
1512518400000 | 200.4 |
1512604800000 | 201.07 |
1512691200000 | 202.3 |
1512950400000 | 203.04 |
1513036800000 | 203.25 |
1513123200000 | 203.06 |
1513209600000 | 202.21 |
1513296000000 | 204.05 |
1513555200000 | 205.32 |
1513641600000 | 204.69 |
1513728000000 | 204.66 |
1513814400000 | 205.1 |
1513900800000 | 205.05 |
1514246400000 | 204.89 |
1514332800000 | 205.03 |
1514419200000 | 205.44 |
1514505600000 | 204.35 |
1514851200000 | 206.21 |
1514937600000 | 207.5 |
1515024000000 | 208.4 |
1515110400000 | 209.8 |
1515369600000 | 210.17 |
1515456000000 | 210.45 |
1515542400000 | 210.12 |
1515628800000 | 211.78 |
1515715200000 | 213.11 |
1515974400000 | 213.11 |
1516060800000 | 212.31 |
1516147200000 | 214.2 |
1516233600000 | 213.92 |
1516320000000 | 214.98 |
1516579200000 | 216.78 |
1516665600000 | 217.33 |
1516752000000 | 217.05 |
1516838400000 | 216.97 |
1516924800000 | 219.54 |
1517184000000 | 218.02 |
1517270400000 | 215.57 |
1517356800000 | 215.62 |
1517443200000 | 215.56 |
1517529600000 | 211.08 |
1517788800000 | 202.86 |
1517875200000 | 206.4 |
1517961600000 | 205.37 |
1518048000000 | 197.63 |
1518134400000 | 200.51 |
1518393600000 | 203.31 |
1518480000000 | 203.86 |
1518566400000 | 206.88 |
1518652800000 | 209.19 |
1518739200000 | 209.2 |
1518998400000 | 209.2 |
1519084800000 | 208.17 |
1519171200000 | 207.02 |
1519257600000 | 207.19 |
1519344000000 | 210.52 |
1519603200000 | 212.88 |
1519689600000 | 210.2 |
1519776000000 | 207.96 |
1519862400000 | 205.52 |
1519948800000 | 206.63 |
1520208000000 | 208.89 |
1520294400000 | 209.7 |
1520380800000 | 209.74 |
1520467200000 | 210.57 |
1520553600000 | 214.14 |
1520812800000 | 214.1 |
1520899200000 | 212.72 |
1520985600000 | 211.6 |
1521072000000 | 211.32 |
1521158400000 | 211.91 |
1521417600000 | 208.94 |
1521504000000 | 209.3 |
1521590400000 | 208.99 |
1521676800000 | 203.72 |
1521763200000 | 199.3 |
1522022400000 | 204.72 |
1522108800000 | 201.04 |
1522195200000 | 200.39 |
1522281600000 | 203.2 |
1522627200000 | 198.63 |
1522713600000 | 201.01 |
1522800000000 | 203.4 |
1522886400000 | 204.78 |
1522972800000 | 200.27 |
1523232000000 | 200.97 |
1523318400000 | 204.57 |
1523404800000 | 203.52 |
1523491200000 | 205.23 |
1523577600000 | 204.56 |
1523836800000 | 206.25 |
1523923200000 | 208.44 |
1524009600000 | 208.79 |
1524096000000 | 207.69 |
1524182400000 | 205.91 |
1524441600000 | 205.94 |
1524528000000 | 203.38 |
1524614400000 | 203.65 |
1524700800000 | 205.9 |
1524787200000 | 206.13 |
1525046400000 | 204.53 |
1525132800000 | 205.19 |
1525219200000 | 203.81 |
1525305600000 | 203.36 |
1525392000000 | 206 |
1525651200000 | 206.8 |
1525737600000 | 206.88 |
1525824000000 | 208.87 |
1525910400000 | 210.8 |
1525996800000 | 211.25 |
1526256000000 | 211.45 |
1526342400000 | 210.06 |
1526428800000 | 211.02 |
1526515200000 | 211.02 |
1526601600000 | 210.48 |
1526860800000 | 211.98 |
1526947200000 | 211.3 |
1527033600000 | 211.82 |
1527120000000 | 211.42 |
1527206400000 | 210.91 |
1527465600000 | 210.91 |
1527552000000 | 208.65 |
1527638400000 | 211.27 |
1527724800000 | 209.83 |
1527811200000 | 212.19 |
1528070400000 | 213.28 |
1528156800000 | 213.57 |
1528243200000 | 215.51 |
1528329600000 | 215.27 |
1528416000000 | 216 |
1528675200000 | 216.27 |
1528761600000 | 216.74 |
1528848000000 | 215.75 |
1528934400000 | 216.39 |
1529020800000 | 216.15 |
1529280000000 | 215.76 |
1529366400000 | 214.8 |
1529452800000 | 215.23 |
1529539200000 | 213.82 |
1529625600000 | 214.15 |
1529884800000 | 211 |
1529971200000 | 211.55 |
1530057600000 | 209.57 |
1530144000000 | 210.87 |
1530230400000 | 211.04 |
1530489600000 | 211.65 |
1530576000000 | 210.64 |
1530662400000 | 210.64 |
1530748800000 | 212.47 |
1530835200000 | 214.33 |
1531094400000 | 216.4 |
1531180800000 | 217 |
1531267200000 | 215.42 |
1531353600000 | 217.44 |
1531440000000 | 217.77 |
1531699200000 | 217.43 |
1531785600000 | 218.38 |
1531872000000 | 218.79 |
1531958400000 | 218.15 |
1532044800000 | 217.83 |
1532304000000 | 218.18 |
1532390400000 | 218.82 |
1532476800000 | 220.95 |
1532563200000 | 220.18 |
1532649600000 | 218.44 |
1532908800000 | 217.11 |
1532995200000 | 218.29 |
1533081600000 | 218.16 |
1533168000000 | 219.56 |
1533254400000 | 220.53 |
1533513600000 | 221.33 |
1533600000000 | 221.98 |
1533686400000 | 221.98 |
1533772800000 | 221.7 |
1533859200000 | 220.27 |
1534118400000 | 219.38 |
1534204800000 | 220.91 |
1534291200000 | 219.17 |
1534377600000 | 220.86 |
1534464000000 | 221.6 |
1534723200000 | 222.07 |
1534809600000 | 222.69 |
1534896000000 | 222.76 |
1534982400000 | 222.36 |
1535068800000 | 223.78 |
1535328000000 | 225.49 |
1535414400000 | 225.64 |
1535500800000 | 227.01 |
1535587200000 | 226.02 |
1535673600000 | 226.29 |
1535932800000 | 226.29 |
1536019200000 | 225.9 |
1536105600000 | 224.96 |
1536192000000 | 224.01 |
1536278400000 | 223.49 |
1536537600000 | 223.97 |
1536624000000 | 224.89 |
1536710400000 | 224.85 |
1536796800000 | 226.13 |
1536883200000 | 226.23 |
1537142400000 | 224.77 |
1537228800000 | 225.84 |
1537315200000 | 226.11 |
1537401600000 | 227.98 |
1537488000000 | 227.82 |
1537747200000 | 227.07 |
1537833600000 | 226.69 |
1537920000000 | 225.87 |
1538006400000 | 226.33 |
1538092800000 | 226.35 |
1538352000000 | 227.01 |
1538438400000 | 226.82 |
1538524800000 | 227.18 |
1538611200000 | 225.13 |
1538697600000 | 223.74 |
1538956800000 | 223.47 |
1539043200000 | 223.1 |
1539129600000 | 215.89 |
1539216000000 | 211.6 |
1539302400000 | 214.59 |
1539561600000 | 213.25 |
1539648000000 | 217.92 |
1539734400000 | 217.65 |
1539820800000 | 214.55 |
1539907200000 | 214.29 |
1540166400000 | 213.37 |
1540252800000 | 212.13 |
1540339200000 | 205.44 |
1540425600000 | 209.15 |
1540512000000 | 205.97 |
1540771200000 | 205.09 |
1540857600000 | 208.45 |
1540944000000 | 210.74 |
1541030400000 | 213.01 |
1541116800000 | 211.63 |
1541376000000 | 212.65 |
1541462400000 | 213.92 |
1541548800000 | 218.26 |
1541635200000 | 217.7 |
1541721600000 | 215.64 |
1541980800000 | 211.45 |
1542067200000 | 211.24 |
1542153600000 | 209.7 |
1542240000000 | 212.18 |
1542326400000 | 212.8 |
1542585600000 | 209.15 |
1542672000000 | 205.22 |
1542758400000 | 206.27 |
1542844800000 | 206.27 |
1542931200000 | 204.99 |
1543190400000 | 208.22 |
1543276800000 | 208.72 |
1543363200000 | 213.4 |
1543449600000 | 212.79 |
1543536000000 | 214.68 |
1543795200000 | 216.88 |
1543881600000 | 209.94 |
1543968000000 | 209.94 |
1544054400000 | 209.68 |
1544140800000 | 204.56 |
1544400000000 | 204.79 |
1544486400000 | 204.66 |
1544572800000 | 205.79 |
1544659200000 | 205.61 |
1544745600000 | 202.11 |
1545004800000 | 197.92 |
1545091200000 | 197.86 |
1545177600000 | 194.93 |
1545264000000 | 191.74 |
1545350400000 | 187.9 |
1545609600000 | 182.89 |
1545782400000 | 191.99 |
1545868800000 | 193.69 |
1545955200000 | 193.39 |
1546214400000 | 195.05 |
1546387200000 | 195.12 |
1546473600000 | 190.36 |
1546560000000 | 196.92 |
1546819200000 | 198.45 |
1546905600000 | 200.4 |
1546992000000 | 201.49 |
1547078400000 | 202.36 |
1547164800000 | 202.41 |
1547424000000 | 201.44 |
1547510400000 | 203.41 |
1547596800000 | 204.02 |
1547683200000 | 205.53 |
1547769600000 | 208.31 |
1548028800000 | 208.31 |
1548115200000 | 205.61 |
1548201600000 | 205.85 |
1548288000000 | 206.31 |
1548374400000 | 208.16 |
1548633600000 | 206.57 |
1548720000000 | 206.21 |
1548806400000 | 209.17 |
1548892800000 | 210.95 |
1548979200000 | 211.63 |
1549238400000 | 213.08 |
1549324800000 | 214 |
1549411200000 | 213.68 |
1549497600000 | 211.81 |
1549584000000 | 212.05 |
1549843200000 | 212.3 |
1549929600000 | 214.8 |
1550016000000 | 215.55 |
1550102400000 | 215.14 |
1550188800000 | 217.66 |
1550448000000 | 217.66 |
1550534400000 | 217.93 |
1550620800000 | 218.21 |
1550707200000 | 217.5 |
1550793600000 | 219.01 |
1551052800000 | 219.35 |
1551139200000 | 219.12 |
1551225600000 | 219.08 |
1551312000000 | 218.42 |
1551398400000 | 219.88 |
1551657600000 | 218.76 |
1551744000000 | 218.43 |
1551830400000 | 216.82 |
1551916800000 | 215.16 |
1552003200000 | 214.7 |
1552262400000 | 217.99 |
1552348800000 | 218.79 |
1552435200000 | 220.29 |
1552521600000 | 220.26 |
1552608000000 | 221.22 |
1552867200000 | 222 |
1552953600000 | 221.94 |
1553040000000 | 220.97 |
1553126400000 | 223.6 |
1553212800000 | 219.2 |
1553472000000 | 218.93 |
1553558400000 | 220.61 |
1553644800000 | 219.67 |
1553731200000 | 220.67 |
1553817600000 | 222.21 |
1554076800000 | 224.8 |
1554163200000 | 224.94 |
1554249600000 | 225.7 |
1554336000000 | 226.06 |
1554422400000 | 227.15 |
1554681600000 | 227.48 |
1554768000000 | 226.06 |
1554854400000 | 227.15 |
1554940800000 | 227.05 |
1555027200000 | 228.64 |
1555286400000 | 228.45 |
1555372800000 | 228.34 |
1555459200000 | 227.69 |
1555545600000 | 228.07 |
1555891200000 | 228.17 |
1555977600000 | 230.07 |
1556064000000 | 229.8 |
1556150400000 | 229.7 |
1556236800000 | 230.6 |
1556496000000 | 230.92 |
1556582400000 | 231.29 |
1556668800000 | 229.41 |
1556755200000 | 229.15 |
1556841600000 | 231.34 |
1557100800000 | 230.46 |
1557187200000 | 226.56 |
1557273600000 | 226.28 |
1557360000000 | 225.66 |
1557446400000 | 226.52 |
1557705600000 | 220.76 |
1557792000000 | 222.91 |
1557878400000 | 224.2 |
1557964800000 | 226.2 |
1558051200000 | 224.81 |
1558310400000 | 223.25 |
1558396800000 | 225.35 |
1558483200000 | 224.58 |
1558569600000 | 221.74 |
1558656000000 | 222.17 |
1558915200000 | 222.17 |
1559001600000 | 220.35 |
1559088000000 | 219.01 |
1559174400000 | 219.54 |
1559260800000 | 216.76 |
1559520000000 | 216.36 |
1559606400000 | 221.22 |
1559692800000 | 223.1 |
1559779200000 | 224.48 |
1559865600000 | 226.78 |
1560124800000 | 227.89 |
1560211200000 | 227.88 |
1560297600000 | 227.42 |
1560384000000 | 228.43 |
1560470400000 | 228.02 |
1560729600000 | 228.17 |
1560816000000 | 230.33 |
1560902400000 | 231.16 |
1560988800000 | 233.3 |
1561075200000 | 232.85 |
1561334400000 | 232.21 |
1561420800000 | 229.91 |
1561507200000 | 229.75 |
1561593600000 | 230.91 |
1561680000000 | 232.49 |
1561939200000 | 234.4 |
1562025600000 | 234.91 |
1562112000000 | 236.81 |
1562198400000 | 236.81 |
1562284800000 | 236.44 |
1562544000000 | 235.18 |
1562630400000 | 235.47 |
1562716800000 | 236.51 |
1562803200000 | 237.1 |
1562889600000 | 238.46 |
1563148800000 | 238.55 |
1563235200000 | 237.79 |
1563321600000 | 236.4 |
1563408000000 | 237.46 |
1563494400000 | 235.94 |
1563753600000 | 236.73 |
1563840000000 | 238.47 |
1563926400000 | 239.87 |
1564012800000 | 238.46 |
1564099200000 | 240.28 |
1564358400000 | 239.88 |
1564444800000 | 239.54 |
1564531200000 | 237.03 |
1564617600000 | 234.78 |
1564704000000 | 232.81 |
1564963200000 | 225.63 |
1565049600000 | 228.63 |
1565136000000 | 228.91 |
1565222400000 | 233.37 |
1565308800000 | 231.79 |
1565568000000 | 228.82 |
1565654400000 | 232.29 |
1565740800000 | 225.41 |
1565827200000 | 225.81 |
1565913600000 | 229.35 |
1566172800000 | 232.1 |
1566259200000 | 230.42 |
1566345600000 | 232.4 |
1566432000000 | 232.23 |
1566518400000 | 226.11 |
1566777600000 | 228.63 |
1566864000000 | 227.96 |
1566950400000 | 229.43 |
1567036800000 | 232.51 |
1567123200000 | 232.68 |
1567382400000 | 232.68 |
1567468800000 | 230.82 |
1567555200000 | 233.47 |
1567641600000 | 236.77 |
1567728000000 | 237.01 |
1567987200000 | 236.94 |
1568073600000 | 236.81 |
1568160000000 | 238.51 |
1568246400000 | 239.18 |
1568332800000 | 238.9 |
1568592000000 | 238.35 |
1568678400000 | 238.97 |
1568764800000 | 238.98 |
1568851200000 | 239.04 |
1568937600000 | 237.97 |
1569196800000 | 238 |
1569283200000 | 235.87 |
1569369600000 | 237.23 |
1569456000000 | 236.77 |
1569542400000 | 235.38 |
1569801600000 | 236.7 |
1569888000000 | 233.6 |
1569974400000 | 229.34 |
1570060800000 | 231.33 |
1570147200000 | 234.61 |
1570406400000 | 233.56 |
1570492800000 | 229.71 |
1570579200000 | 232.06 |
1570665600000 | 233.57 |
1570752000000 | 236.41 |
1571011200000 | 236.05 |
1571097600000 | 238.43 |
1571184000000 | 237.54 |
1571270400000 | 238.25 |
1571356800000 | 237.79 |
1571616000000 | 239.4 |
1571702400000 | 238.34 |
1571788800000 | 238.94 |
1571875200000 | 239.51 |
1571961600000 | 240.8 |
1572220800000 | 242.25 |
1572307200000 | 242.08 |
1572393600000 | 242.68 |
1572480000000 | 241.93 |
1572566400000 | 244.36 |
1572825600000 | 245.27 |
1572912000000 | 244.88 |
1572998400000 | 245.01 |
1573084800000 | 245.97 |
1573171200000 | 246.68 |
1573430400000 | 246.27 |
1573516800000 | 246.66 |
1573603200000 | 247.02 |
1573689600000 | 247.23 |
1573776000000 | 249.18 |
1574035200000 | 249.28 |
1574121600000 | 249.35 |
1574208000000 | 248.4 |
1574294400000 | 247.95 |
1574380800000 | 248.41 |
1574640000000 | 250.5 |
1574726400000 | 251.06 |
1574812800000 | 252.12 |
1574899200000 | 252.12 |
1574985600000 | 251.05 |
1575244800000 | 248.96 |
1575331200000 | 247.26 |
1575417600000 | 248.84 |
1575504000000 | 249.36 |
1575590400000 | 251.66 |
1575849600000 | 250.85 |
1575936000000 | 250.67 |
1576022400000 | 251.25 |
1576108800000 | 253.55 |
1576195200000 | 253.58 |
1576454400000 | 255.55 |
1576540800000 | 255.47 |
1576627200000 | 255.52 |
1576713600000 | 256.64 |
1576800000000 | 258.06 |
1577059200000 | 258.27 |
1577145600000 | 258.31 |
1577318400000 | 259.72 |
1577404800000 | 259.75 |
1577664000000 | 258.24 |
1577750400000 | 259.03 |
1577923200000 | 261.28 |
1578009600000 | 259.37 |
1578268800000 | 260.19 |
1578355200000 | 259.48 |
1578441600000 | 260.86 |
1578528000000 | 262.61 |
1578614400000 | 261.91 |
1578873600000 | 263.9 |
1578960000000 | 263.64 |
1579046400000 | 264 |
1579132800000 | 266.3 |
1579219200000 | 267.24 |
1579478400000 | 267.24 |
1579564800000 | 266.56 |
1579651200000 | 266.83 |
1579737600000 | 267.02 |
1579824000000 | 264.45 |
1580083200000 | 260.23 |
1580169600000 | 263 |
1580256000000 | 262.67 |
1580342400000 | 263.53 |
1580428800000 | 258.85 |
1580688000000 | 261.04 |
1580774400000 | 265.53 |
1580860800000 | 268.08 |
1580947200000 | 268.87 |
1581033600000 | 267.39 |
1581292800000 | 269.49 |
1581379200000 | 270.03 |
1581465600000 | 271.95 |
1581552000000 | 271.67 |
1581638400000 | 272.21 |
1581897600000 | 272.21 |
1581984000000 | 271.51 |
1582070400000 | 273.09 |
1582156800000 | 272.05 |
1582243200000 | 268.85 |
1582502400000 | 259.71 |
1582588800000 | 251.7 |
1582675200000 | 250.61 |
1582761600000 | 239.55 |
1582848000000 | 237.78 |
1583107200000 | 248.67 |
1583193600000 | 241.73 |
1583280000000 | 251.66 |
1583366400000 | 243.36 |
1583452800000 | 238.93 |
1583712000000 | 220.25 |
1583798400000 | 231.28 |
1583884800000 | 220.14 |
1583971200000 | 199.24 |
1584057600000 | 217.75 |
1584316800000 | 191.01 |
1584403200000 | 202.01 |
1584489600000 | 191.06 |
1584576000000 | 193.13 |
1584662400000 | 185.14 |
1584921600000 | 180.02 |
1585008000000 | 197.16 |
1585094400000 | 199.25 |
1585180800000 | 211.61 |
1585267200000 | 204.37 |
1585526400000 | 211.22 |
1585612800000 | 207.88 |
1585699200000 | 198.46 |
1585785600000 | 202.87 |
1585872000000 | 199.63 |
1586131200000 | 213.99 |
1586217600000 | 213.97 |
1586304000000 | 221.39 |
1586390400000 | 224.7 |
1586736000000 | 222.59 |
1586822400000 | 229.49 |
1586908800000 | 224.29 |
1586995200000 | 225.72 |
1587081600000 | 231.81 |
1587340800000 | 227.86 |
1587427200000 | 220.62 |
1587513600000 | 225.96 |
1587600000000 | 225.86 |
1587686400000 | 229.3 |
1587945600000 | 233.27 |
1588032000000 | 231.92 |
1588118400000 | 238.59 |
1588204800000 | 236.25 |
1588291200000 | 229.38 |
1588550400000 | 230.68 |
1588636800000 | 233.09 |
1588723200000 | 231.93 |
1588809600000 | 235.03 |
1588896000000 | 239.2 |
1589155200000 | 239.36 |
1589241600000 | 234.22 |
1589328000000 | 229.9 |
1589414400000 | 232.8 |
1589500800000 | 233.82 |
1589760000000 | 241.19 |
1589846400000 | 238.86 |
1589932800000 | 243.13 |
1590019200000 | 241.25 |
1590105600000 | 241.98 |
1590364800000 | 241.98 |
1590451200000 | 244.94 |
1590537600000 | 248.48 |
1590624000000 | 247.71 |
1590710400000 | 249.1 |
1590969600000 | 250.3 |
1591056000000 | 252.43 |
1591142400000 | 255.8 |
1591228800000 | 254.83 |
1591315200000 | 261.41 |
1591574400000 | 264.67 |
1591660800000 | 262.72 |
1591747200000 | 261.54 |
1591833600000 | 246.08 |
1591920000000 | 249.44 |
1592179200000 | 251.79 |
1592265600000 | 256.62 |
1592352000000 | 255.73 |
1592438400000 | 256 |
1592524800000 | 254.85 |
1592784000000 | 256.45 |
1592870400000 | 257.51 |
1592956800000 | 250.6 |
1593043200000 | 253.75 |
1593129600000 | 247.94 |
1593388800000 | 251.46 |
1593475200000 | 255.67 |
1593561600000 | 256.51 |
1593648000000 | 257.79 |
1593734400000 | 257.79 |
1593993600000 | 261.53 |
1594080000000 | 258.86 |
1594166400000 | 260.93 |
1594252800000 | 259.34 |
1594339200000 | 261.72 |
1594598400000 | 258.87 |
1594684800000 | 262.66 |
1594771200000 | 265.66 |
1594857600000 | 264.4 |
1594944000000 | 265.69 |
1595203200000 | 267.75 |
1595289600000 | 268.23 |
1595376000000 | 270.01 |
1595462400000 | 266.75 |
1595548800000 | 264.66 |
1595808000000 | 267.26 |
1595894400000 | 265.26 |
1595980800000 | 269.1 |
1596067200000 | 268.18 |
1596153600000 | 270.03 |
1596412800000 | 272.74 |
1596499200000 | 273.61 |
1596585600000 | 275.2 |
1596672000000 | 276.9 |
1596758400000 | 276.88 |
1597017600000 | 277.34 |
1597104000000 | 275.16 |
1597190400000 | 279.21 |
1597276800000 | 279.02 |
1597363200000 | 278.95 |
1597622400000 | 280.3 |
1597708800000 | 280.35 |
1597795200000 | 279.19 |
1597881600000 | 280.28 |
1597968000000 | 281.4 |
1598227200000 | 283.95 |
1598313600000 | 284.95 |
1598400000000 | 287.83 |
1598486400000 | 288.63 |
1598572800000 | 290.69 |
1598832000000 | 290.39 |
1598918400000 | 292.72 |
1599004800000 | 296.61 |
1599091200000 | 285.67 |
1599177600000 | 283.35 |
1599436800000 | 283.35 |
1599523200000 | 274.69 |
1599609600000 | 280.5 |
1599696000000 | 275.85 |
1599782400000 | 275.93 |
1600041600000 | 280.46 |
1600128000000 | 282.04 |
1600214400000 | 280.79 |
1600300800000 | 278.49 |
1600387200000 | 275.7 |
1600646400000 | 272.96 |
1600732800000 | 275.27 |
1600819200000 | 268.71 |
1600905600000 | 269.35 |
1600992000000 | 274 |
1601251200000 | 278.48 |
1601337600000 | 277.43 |
1601424000000 | 279.81 |
1601510400000 | 281.54 |
1601596800000 | 278.83 |
1601856000000 | 284.12 |
1601942400000 | 280.57 |
1602028800000 | 285.36 |
1602115200000 | 287.69 |
1602201600000 | 290.14 |
1602460800000 | 294.47 |
1602547200000 | 293.01 |
1602633600000 | 291.36 |
1602720000000 | 291.04 |
1602806400000 | 291.13 |
1603065600000 | 286.54 |
1603152000000 | 287.83 |
1603238400000 | 287.26 |
1603324800000 | 288.67 |
1603411200000 | 289.61 |
1603670400000 | 283.93 |
1603756800000 | 282.96 |
1603843200000 | 273.19 |
1603929600000 | 276.32 |
1604016000000 | 272.66 |
1604275200000 | 276.01 |
1604361600000 | 281.28 |
1604448000000 | 287.44 |
1604534400000 | 293.63 |
1604620800000 | 293.75 |
1604880000000 | 296.4 |
1604966400000 | 295.57 |
1605052800000 | 298.17 |
1605139200000 | 295.34 |
1605225600000 | 299.22 |
1605484800000 | 302.63 |
1605571200000 | 301.77 |
1605657600000 | 298.82 |
1605744000000 | 300.55 |
1605830400000 | 298.85 |
1606089600000 | 300.96 |
1606176000000 | 305.68 |
1606262400000 | 305.4 |
1606348800000 | 305.4 |
1606435200000 | 306.6 |
1606694400000 | 305.69 |
1606780800000 | 308.86 |
1606867200000 | 309.16 |
1606953600000 | 309.35 |
1607040000000 | 312.55 |
1607299200000 | 312.35 |
1607385600000 | 313.53 |
1607472000000 | 310.48 |
1607558400000 | 310.73 |
1607644800000 | 310.15 |
1607904000000 | 309.18 |
1607990400000 | 313.49 |
1608076800000 | 313.97 |
1608163200000 | 316.46 |
1608249600000 | 315.85 |
1608508800000 | 314.92 |
1608595200000 | 314.91 |
1608681600000 | 314.82 |
1608768000000 | 315.9 |
1609113600000 | 317.84 |
1609200000000 | 316.93 |
1609286400000 | 317.51 |
1609372800000 | 319.07 |
1609718400000 | 314.6 |
1609804800000 | 316.99 |
1609891200000 | 318.73 |
1609977600000 | 324.22 |
1610064000000 | 326.19 |
1610323200000 | 324.33 |
1610409600000 | 324.97 |
1610496000000 | 325.36 |
1610582400000 | 324.13 |
1610668800000 | 321.79 |
1610928000000 | 321.79 |
1611014400000 | 324.41 |
1611100800000 | 328.76 |
1611187200000 | 329.06 |
1611273600000 | 328.17 |
1611532800000 | 329.12 |
1611619200000 | 328.15 |
1611705600000 | 319.56 |
1611792000000 | 322.9 |
1611878400000 | 316.86 |
1612137600000 | 322.38 |
1612224000000 | 327.24 |
1612310400000 | 327.05 |
1612396800000 | 330.67 |
1612483200000 | 332.21 |
1612742400000 | 335.05 |
1612828800000 | 334.79 |
1612915200000 | 334.69 |
1613001600000 | 335.67 |
1613088000000 | 337.36 |
1613347200000 | 337.36 |
1613433600000 | 336.99 |
1613520000000 | 336.4 |
1613606400000 | 334.7 |
1613692800000 | 334.65 |
1613952000000 | 331.26 |
1614038400000 | 331.29 |
1614124800000 | 334.67 |
1614211200000 | 325.98 |
1614297600000 | 325.16 |
1614556800000 | 333.13 |
1614643200000 | 329.91 |
1614729600000 | 324.76 |
1614816000000 | 319.69 |
1614902400000 | 325.57 |
1615161600000 | 323.09 |
1615248000000 | 328.58 |
1615334400000 | 330.22 |
1615420800000 | 334.52 |
1615507200000 | 334.8 |
1615766400000 | 337.39 |
1615852800000 | 336.64 |
1615939200000 | 337.54 |
1616025600000 | 331.7 |
1616112000000 | 331.79 |
1616371200000 | 334.44 |
1616457600000 | 331.46 |
1616544000000 | 328.88 |
1616630400000 | 330.57 |
1616716800000 | 336.3 |
1616976000000 | 335.2 |
1617062400000 | 334.49 |
1617148800000 | 336.31 |
1617235200000 | 340.7 |
1617580800000 | 345.18 |
1617667200000 | 345.14 |
1617753600000 | 345.45 |
1617840000000 | 347.4 |
1617926400000 | 350.05 |
1618185600000 | 350.08 |
1618272000000 | 351.75 |
1618358400000 | 350.0299 |
1618444800000 | 354.23 |
1618531200000 | 355.2 |
1618790400000 | 352.92 |
1618876800000 | 350.23 |
1618963200000 | 353.93 |
1619049600000 | 350.85 |
1619136000000 | 355.01 |
1619395200000 | 356.15 |
1619481600000 | 356.04 |
1619568000000 | 355.73 |
1619654400000 | 357.36 |
1619740800000 | 354.57 |
1620000000000 | 355.02 |
1620086400000 | 352.1 |
1620172800000 | 352.11 |
1620259200000 | 354.35 |
1620345600000 | 357.16 |
1620604800000 | 352.68 |
1620691200000 | 350.0299 |
1620777600000 | 342.16 |
1620864000000 | 345.92 |
1620950400000 | 351.56 |
1621209600000 | 350.57 |
1621296000000 | 347.85 |
1621382400000 | 346.9 |
1621468800000 | 350.97 |
1621555200000 | 350.62 |
1621814400000 | 354.19 |
1621900800000 | 353.5899 |
1621987200000 | 354.51 |
1622073600000 | 354.83 |
1622160000000 | 355.2799 |
1622419200000 | 355.2799 |
1622505600000 | 355.0899 |
1622592000000 | 355.5899 |
1622678400000 | 353.99 |
1622764800000 | 357.33 |
1623024000000 | 357.48 |
1623110400000 | 357.8399 |
1623196800000 | 357.05 |
1623283200000 | 359.07 |
1623369600000 | 360.04 |
1623628800000 | 360.89 |
1623715200000 | 359.9 |
1623801600000 | 358.15 |
1623888000000 | 358.5299 |
1623974400000 | 354.21 |
1624233600000 | 358.92 |
1624320000000 | 361.14 |
1624406400000 | 361.01 |
1624492800000 | 363.21 |
1624579200000 | 364.37 |
1624838400000 | 365.47 |
1624924800000 | 365.99 |
1625011200000 | 366.0299 |
1625097600000 | 367.73 |
1625184000000 | 370.51 |
1625443200000 | 370.51 |
1625529600000 | 370.0899 |
1625616000000 | 371.06 |
1625702400000 | 367.8399 |
1625788800000 | 372.11 |
1626048000000 | 373.2 |
1626134400000 | 371.76 |
1626220800000 | 371.58 |
1626307200000 | 370.22 |
1626393600000 | 367.6 |
1626652800000 | 362.36 |
1626739200000 | 368.19 |
1626825600000 | 371.35 |
1626912000000 | 372.3 |
1626998400000 | 376.2799 |
1627257600000 | 376.8399 |
1627344000000 | 374.5899 |
1627430400000 | 374.7 |
1627516800000 | 376.24 |
1627603200000 | 374.17 |
1627862400000 | 373.61 |
1627948800000 | 376.52 |
1628035200000 | 375.24 |
1628121600000 | 377.54 |
1628208000000 | 377.72 |
1628467200000 | 377.42 |
1628553600000 | 377.38 |
1628640000000 | 377.99 |
1628726400000 | 379.2799 |
1628812800000 | 379.87 |
1629072000000 | 380.51 |
1629158400000 | 377.73 |
1629244800000 | 373.83 |
1629331200000 | 374.06 |
1629417600000 | 377.3 |
1629676800000 | 380.88 |
1629763200000 | 381.74 |
1629849600000 | 382.64 |
1629936000000 | 380.27 |
1630022400000 | 383.8 |
1630281600000 | 385.7 |
1630368000000 | 385.04 |
1630454400000 | 385.35 |
1630540800000 | 386.56 |
1630627200000 | 386.7 |
1630886400000 | 386.7 |
1630972800000 | 385.17 |
1631059200000 | 384.35 |
1631145600000 | 382.68 |
1631232000000 | 379.7 |
1631491200000 | 380.29 |
1631577600000 | 378.23 |
1631664000000 | 381.44 |
1631750400000 | 381.25 |
1631836800000 | 378.01 |
1632096000000 | 371.41 |
1632182400000 | 371.49 |
1632268800000 | 375.08 |
1632355200000 | 379.72 |
1632441600000 | 379.92 |
1632700800000 | 378.67 |
1632787200000 | 370.73 |
1632873600000 | 371.06 |
1632960000000 | 366.91 |
1633046400000 | 371.19 |
1633305600000 | 366.04 |
1633392000000 | 369.86 |
1633478400000 | 371.12 |
1633564800000 | 374.66 |
1633651200000 | 373.6 |
1633910400000 | 371.14 |
1633996800000 | 370.7799 |
1634083200000 | 372.21 |
1634169600000 | 378.95 |
1634256000000 | 381.2799 |
1634515200000 | 382.76 |
1634601600000 | 385.71 |
1634688000000 | 387.41 |
1634774400000 | 388.69 |
1634860800000 | 388.4 |
1635120000000 | 390.52 |
1635206400000 | 390.88 |
1635292800000 | 388.04 |
1635379200000 | 392.32 |
1635465600000 | 393.5299 |
1635724800000 | 395.22 |
1635811200000 | 396.57 |
1635897600000 | 399.0899 |
1635984000000 | 400.58 |
1636070400000 | 401.62 |
1636329600000 | 402.43 |
1636416000000 | 400.65 |
1636502400000 | 397.12 |
1636588800000 | 397.67 |
1636675200000 | 400.72 |
1636934400000 | 400.5 |
1637020800000 | 402.72 |
1637107200000 | 401.27 |
1637193600000 | 402 |
1637280000000 | 401.41 |
1637539200000 | 399.66 |
1637625600000 | 399.87 |
1637712000000 | 401.24 |
1637798400000 | 401.24 |
1637884800000 | 392.38 |
1638144000000 | 397.31 |
1638230400000 | 389.61 |
1638316800000 | 384.22 |
1638403200000 | 390.16 |
1638489600000 | 385.95 |
1638748800000 | 390.22 |
1638835200000 | 398.76 |
1638921600000 | 400.47 |
1639008000000 | 396.97 |
1639094400000 | 400.7 |
1639353600000 | 396.9 |
1639440000000 | 393.62 |
1639526400000 | 400.13 |
1639612800000 | 396.07 |
1639699200000 | 392.68 |
1639958400000 | 387.8399 |
1640044800000 | 395.48 |
1640131200000 | 399.5 |
1640217600000 | 402.19 |
1640304000000 | 402.19 |
1640563200000 | 407.8 |
1640649600000 | 406.98 |
1640736000000 | 407.56 |
1640822400000 | 406.57 |
1640908800000 | 405.39 |
1641168000000 | 407.64 |
1641254400000 | 406.2799 |
1641340800000 | 397.46 |
1641427200000 | 397.16 |
1641513600000 | 394.91 |
1641772800000 | 394.37 |
1641859200000 | 398.37 |
1641945600000 | 399.3 |
1642032000000 | 392.8 |
1642118400000 | 392.67 |
1642377600000 | 392.67 |
1642464000000 | 384.92 |
1642550400000 | 381.06 |
1642636800000 | 376.76 |
1642723200000 | 369.49 |
1642982400000 | 371.12 |
1643068800000 | 365.79 |
1643155200000 | 364.87 |
1643241600000 | 362.37 |
1643328000000 | 371.8 |
1643587200000 | 379.95 |
1643673600000 | 382.5299 |
1643760000000 | 384.97 |
1643846400000 | 374.9 |
1643932800000 | 377.77 |
1644192000000 | 376.39 |
1644278400000 | 379.7799 |
1644364800000 | 386.14 |
1644451200000 | 379.16 |
1644537600000 | 371.3399 |
1644796800000 | 370.04 |
1644883200000 | 376.72 |
1644969600000 | 376.5299 |
1645056000000 | 367.86 |
1645142400000 | 364.91 |
1645401600000 | 364.91 |
1645488000000 | 360.98 |
1645574400000 | 353.96 |
1645660800000 | 360.17 |
1645747200000 | 368.2799 |
1646006400000 | 367.35 |
1646092800000 | 361.35 |
1646179200000 | 368.32 |
1646265600000 | 365.5 |
1646352000000 | 361.72 |
1646611200000 | 349.95 |
1646697600000 | 347.66 |
1646784000000 | 357.49 |
1646870400000 | 355.64 |
1646956800000 | 350.7 |
1647216000000 | 347.71 |
1647302400000 | 355.58 |
1647388800000 | 364.85 |
1647475200000 | 369.7 |
1647561600000 | 374.85 |
1647820800000 | 374.1 |
1647907200000 | 378.58 |
1647993600000 | 373.73 |
1648080000000 | 379.0899 |
1648166400000 | 380.52 |
1648425600000 | 383.79 |
1648512000000 | 389.3 |
1648598400000 | 386.27 |
1648684800000 | 380.18 |
1648771200000 | 381.55 |
1649030400000 | 385.0899 |
1649116800000 | 379.7 |
1649203200000 | 375.35 |
1649289600000 | 376.87 |
1649376000000 | 375.66 |
1649635200000 | 369.31 |
1649721600000 | 368.01 |
1649808000000 | 372.7 |
1649894400000 | 367.93 |
1650240000000 | 367.57 |
1650326400000 | 374.0899 |
1650412800000 | 374.06 |
1650499200000 | 368.07 |
1650585600000 | 357.74 |
1650844800000 | 360.07 |
1650931200000 | 349.46 |
1651017600000 | 350.56 |
1651104000000 | 359.6 |
1651190400000 | 346.2 |
1651449600000 | 348.51 |
1651536000000 | 350.07 |
1651622400000 | 360.4 |
1651708800000 | 346.75 |
1651795200000 | 344.23 |
1652054400000 | 332.13 |
1652140800000 | 333.11 |
1652227200000 | 326.8399 |
1652313600000 | 327.06 |
1652400000000 | 335.73 |
1652659200000 | 333.94 |
1652745600000 | 340.87 |
1652832000000 | 326.58 |
1652918400000 | 325.25 |
1653004800000 | 325.38 |
1653264000000 | 331.27 |
1653350400000 | 327.8 |
1653436800000 | 331.5 |
1653523200000 | 338.6 |
1653609600000 | 347.33 |
1653868800000 | 347.33 |
1653955200000 | 344.89 |
1654041600000 | 342.25 |
1654128000000 | 349.17 |
1654214400000 | 343.2 |
1654473600000 | 344.27 |
1654560000000 | 347.76 |
1654646400000 | 344.22 |
1654732800000 | 335.97 |
1654819200000 | 325.8 |
1655078400000 | 312.69 |
1655164800000 | 311.77 |
1655251200000 | 316.58 |
1655337600000 | 305.64 |
1655424000000 | 306.76 |
1655683200000 | 306.76 |
1655769600000 | 313.99 |
1655856000000 | 313.88 |
1655942400000 | 317.51 |
1656028800000 | 327.42 |
1656288000000 | 326.32 |
1656374400000 | 319.23 |
1656460800000 | 319.01 |
1656547200000 | 315.86 |
1656633600000 | 319.2799 |
1656892800000 | 319.2799 |
1656979200000 | 320.71 |
1657065600000 | 321.5299 |
1657152000000 | 326.71 |
1657238400000 | 326.33 |
1657497600000 | 322.19 |
1657584000000 | 319.02 |
1657670400000 | 317.88 |
1657756800000 | 316.91 |
1657843200000 | 323.26 |
1658102400000 | 320.81 |
1658188800000 | 329.75 |
1658275200000 | 332.38 |
1658361600000 | 335.96 |
1658448000000 | 332.49 |
1658707200000 | 332.65 |
1658793600000 | 328.35 |
1658880000000 | 337.25 |
1658966400000 | 341.35 |
1659052800000 | 346.02 |
1659312000000 | 345.3399 |
1659398400000 | 343.18 |
1659484800000 | 348.95 |
1659571200000 | 348.95 |
1659657600000 | 348.54 |
1659916800000 | 348.3399 |
1660003200000 | 346.2799 |
1660089600000 | 354.38 |
1660176000000 | 354 |
1660262400000 | 360.22 |
1660521600000 | 361.61 |
1660608000000 | 362.29 |
1660694400000 | 359.31 |
1660780800000 | 360.15 |
1660867200000 | 355.16 |
1661126400000 | 347.45 |
1661212800000 | 346.61 |
1661299200000 | 347.74 |
1661385600000 | 352.85 |
1661472000000 | 340.75 |
1661731200000 | 338.16 |
1661817600000 | 334.52 |
1661904000000 | 332.01 |
1661990400000 | 332.58 |
1662076800000 | 329.0899 |
1662336000000 | 329.0899 |
1662422400000 | 327.75 |
1662508800000 | 333.97 |
1662595200000 | 336.63 |
1662681600000 | 342.24 |
1662940800000 | 346.1 |
1663027200000 | 330.98 |
1663113600000 | 332.04 |
1663200000000 | 328.49 |
1663286400000 | 325.6 |
1663545600000 | 327.89 |
1663632000000 | 323.87 |
1663718400000 | 318.2799 |
1663804800000 | 314.94 |
1663891200000 | 309.57 |
1664150400000 | 306.38 |
1664236800000 | 306.07 |
1664323200000 | 312.36 |
1664409600000 | 305.74 |
1664496000000 | 301.32 |
1664755200000 | 309.04 |
1664841600000 | 318.96 |
1664928000000 | 318.5 |
1665014400000 | 315.45 |
1665100800000 | 306 |
1665360000000 | 303.3 |
1665446400000 | 301.05 |
1665532800000 | 300.31 |
1665619200000 | 307.71 |
1665705600000 | 300.16 |
1665964800000 | 308.61 |
1666051200000 | 312.0299 |
1666137600000 | 309.54 |
1666224000000 | 307.11 |
1666310400000 | 314.33 |
1666569600000 | 317.97 |
1666656000000 | 323.65 |
1666742400000 | 321.43 |
1666828800000 | 319.42 |
1666915200000 | 326.87 |
1667174400000 | 324.58 |
1667260800000 | 323.3399 |
1667347200000 | 314.68 |
1667433600000 | 311.3 |
1667520000000 | 315.33 |
1667779200000 | 318.41 |
1667865600000 | 320.2 |
1667952000000 | 313.19 |
1668038400000 | 331.61 |
1668124800000 | 335.3 |
1668384000000 | 332.05 |
1668470400000 | 335.15 |
1668556800000 | 331.81 |
1668643200000 | 330.6 |
1668729600000 | 332.1 |
1668988800000 | 330.56 |
1669075200000 | 335.17 |
1669161600000 | 337.27 |
1669248000000 | 337.27 |
1669334400000 | 337.16 |
1669593600000 | 331.85 |
1669680000000 | 331.25 |
1669766400000 | 341.97 |
1669852800000 | 341.91 |
1669939200000 | 341.37 |
1670198400000 | 334.76 |
1670284800000 | 329.87 |
1670371200000 | 329.3399 |
1670457600000 | 332.12 |
1670544000000 | 329.63 |
1670803200000 | 334.41 |
1670889600000 | 336.87 |
1670976000000 | 334.7799 |
1671062400000 | 326.19 |
1671148800000 | 322.44 |
1671408000000 | 319.25 |
1671494400000 | 319.56 |
1671580800000 | 324.52 |
1671667200000 | 319.67 |
1671753600000 | 321.29 |
1672012800000 | 321.29 |
1672099200000 | 319.7799 |
1672185600000 | 315.8 |
1672272000000 | 321.68 |
1672358400000 | 320.85 |
1672617600000 | 320.85 |
1672704000000 | 319.48 |
1672790400000 | 322.22 |
1672876800000 | 318.37 |
1672963200000 | 325.82 |
1673222400000 | 325.97 |
1673308800000 | 328.44 |
1673395200000 | 332.85 |
1673481600000 | 334.3399 |
1673568000000 | 335.95 |
1673827200000 | 335.95 |
1673913600000 | 335.5 |
1674000000000 | 330.42 |
1674086400000 | 327.55 |
1674172800000 | 333.98 |
1674432000000 | 338.36 |
1674518400000 | 337.91 |
1674604800000 | 337.98 |
1674691200000 | 341.88 |
1674777600000 | 343.12 |
1675036800000 | 338.39 |
1675123200000 | 343.66 |
1675209600000 | 347.71 |
1675296000000 | 353.25 |
1675382400000 | 349.6 |
1675641600000 | 347.1 |
1675728000000 | 351.42 |
1675814400000 | 347.96 |
1675900800000 | 344.92 |
1675987200000 | 345.31 |
1676246400000 | 349.52 |
1676332800000 | 349.79 |
1676419200000 | 351.17 |
1676505600000 | 346.18 |
1676592000000 | 344.91 |
1676851200000 | 344.91 |
1676937600000 | 337.72 |
1677024000000 | 337.4 |
1677110400000 | 339.3399 |
1677196800000 | 335.52 |
1677456000000 | 336.68 |
1677542400000 | 335.86 |
1677628800000 | 334.25 |
1677715200000 | 336.65 |
1677801600000 | 342.21 |
1678060800000 | 342.02 |
1678147200000 | 336.85 |
1678233600000 | 337.37 |
1678320000000 | 330.87 |
1678406400000 | 325.42 |
1678665600000 | 324.74 |
1678752000000 | 330.43 |
1678838400000 | 328.0299 |
1678924800000 | 333.94 |
1679011200000 | 330.0299 |
1679270400000 | 332.77 |
1679356800000 | 337.3399 |
1679443200000 | 331.7 |
1679529600000 | 332.87 |
1679616000000 | 334.47 |
1679875200000 | 335 |
1679961600000 | 334.31 |
1680048000000 | 339.32 |
1680134400000 | 341.51 |
1680220800000 | 346.8399 |
1680480000000 | 347.23 |
1680566400000 | 345.01 |
1680652800000 | 343.45 |
1680739200000 | 344.57 |
1681084800000 | 345.12 |
1681171200000 | 345.2 |
1681257600000 | 343.49 |
1681344000000 | 348.29 |
1681430400000 | 347.46 |
1681689600000 | 348.9 |
1681776000000 | 349.16 |
1681862400000 | 349.15 |
1681948800000 | 346.97 |
1682035200000 | 347.32 |
1682294400000 | 347.25 |
1682380800000 | 341.31 |
1682467200000 | 340.5 |
1682553600000 | 347.16 |
1682640000000 | 350.11 |
1682899200000 | 350.11 |
1682985600000 | 346.4 |
1683072000000 | 344.25 |
1683158400000 | 341.89 |
1683244800000 | 348.45 |
1683504000000 | 348.68 |
1683590400000 | 346.98 |
1683676800000 | 348.68 |
1683763200000 | 348.0299 |
1683849600000 | 347.3399 |
1684108800000 | 348.67 |
1684195200000 | 346.32 |
1684281600000 | 350.56 |
1684368000000 | 354.21 |
1684454400000 | 353.41 |
1684713600000 | 353.72 |
1684800000000 | 349.57 |
1684886400000 | 347.04 |
1684972800000 | 350.37 |
1685059200000 | 355.5899 |
1685318400000 | 355.5899 |
1685404800000 | 355.7799 |
1685491200000 | 353.64 |
1685577600000 | 357.37 |
1685664000000 | 362.71 |
1685923200000 | 361.96 |
1686009600000 | 362.87 |
1686096000000 | 361.08 |
1686182400000 | 363.4 |
1686268800000 | 363.93 |
1686528000000 | 367.87 |
1686614400000 | 370.7 |
1686700800000 | 371.32 |
1686787200000 | 376.0299 |
1686873600000 | 374.48 |
1687132800000 | 374.48 |
1687219200000 | 372.9 |
1687305600000 | 370.56 |
1687392000000 | 372.16 |
1687478400000 | 369.18 |
1687737600000 | 367.46 |
1687824000000 | 372.24 |
1687910400000 | 372.19 |
1687996800000 | 373.69 |
1688083200000 | 378.4 |
1688342400000 | 378.8399 |
1688428800000 | 378.8399 |
1688515200000 | 377.85 |
1688601600000 | 374.8 |
1688688000000 | 373.97 |
1688947200000 | 375.25 |
1689033600000 | 377.7799 |
1689120000000 | 380.6 |
1689206400000 | 384.15 |
1689292800000 | 383.95 |
1689552000000 | 385.74 |
1689638400000 | 388.9 |
1689724800000 | 390 |
1689811200000 | 386.57 |
1689897600000 | 386.61 |
1690156800000 | 387.8399 |
1690243200000 | 389.02 |
1690329600000 | 388.48 |
1690416000000 | 385.86 |
1690502400000 | 390.05 |
1690761600000 | 390.66 |
1690848000000 | 389.68 |
1690934400000 | 384.04 |
1691020800000 | 382.98 |
1691107200000 | 381.01 |
1691366400000 | 384.21 |
1691452800000 | 382.23 |
1691539200000 | 379.22 |
1691625600000 | 379.47 |
1691712000000 | 378.76 |
1691971200000 | 381.2 |
1692057600000 | 376.93 |
1692144000000 | 373.95 |
1692230400000 | 370.51 |
1692316800000 | 370.54 |
1692576000000 | 373.46 |
1692662400000 | 372.38 |
1692748800000 | 376.85 |
1692835200000 | 371.5299 |
1692921600000 | 374.08 |
1693180800000 | 376.41 |
1693267200000 | 382.31 |
1693353600000 | 383.8399 |
1693440000000 | 383.5899 |
1693526400000 | 384.47 |
1693785600000 | 384.47 |
1693872000000 | 382.8 |
1693958400000 | 380.1 |
1694044800000 | 378.76 |
1694131200000 | 379.13 |
1694390400000 | 382.0899 |
1694476800000 | 379.46 |
1694563200000 | 379.73 |
1694649600000 | 382.83 |
1694736000000 | 378.02 |
1694995200000 | 377.95 |
1695081600000 | 377.14 |
1695168000000 | 373.77 |
1695254400000 | 367.42 |
1695340800000 | 366.81 |
1695600000000 | 368.24 |
1695686400000 | 362.69 |
1695772800000 | 362.58 |
1695859200000 | 365.17 |
1695945600000 | 364.5899 |
1696204800000 | 364.81 |
1696291200000 | 359.23 |
1696377600000 | 362.69 |
1696464000000 | 362.26 |
1696550400000 | 366.77 |
1696809600000 | 368.47 |
1696896000000 | 370.73 |
1696982400000 | 372.37 |
1697068800000 | 369.83 |
1697155200000 | 367.26 |
1697414400000 | 371.5 |
1697500800000 | 371.48 |
1697587200000 | 365.85 |
1697673600000 | 362.48 |
1697760000000 | 357.85 |
1698019200000 | 357.29 |
1698105600000 | 359.93 |
1698192000000 | 354.64 |
1698278400000 | 350.5 |
1698364800000 | 349.13 |
1698624000000 | 353.3399 |
1698710400000 | 355.72 |
1698796800000 | 359.63 |
1698883200000 | 366.38 |
1698969600000 | 370.36 |
1699228800000 | 371.05 |
1699315200000 | 372.63 |
1699401600000 | 373.11 |
1699488000000 | 369.82 |
1699574400000 | 375.88 |
1699833600000 | 375.56 |
1699920000000 | 383.56 |
1700006400000 | 384.2 |
1700092800000 | 384.46 |
1700179200000 | 385.07 |
1700438400000 | 388.14 |
1700524800000 | 387.18 |
1700611200000 | 388.82 |
1700697600000 | 388.82 |
1700784000000 | 389.17 |
1701043200000 | 388.5 |
1701129600000 | 388.8 |
1701216000000 | 389.08 |
1701302400000 | 390.67 |
1701388800000 | 393.54 |
1701648000000 | 391.56 |
1701734400000 | 391.3399 |
1701820800000 | 389.88 |
1701907200000 | 392.98 |
1701993600000 | 394.7799 |
1702252800000 | 396.47 |
1702339200000 | 398.54 |
1702425600000 | 404.27 |
1702512000000 | 405.94 |
1702598400000 | 405.95 |
1702857600000 | 407.64 |
1702944000000 | 410.15 |
1703030400000 | 403.91 |
1703116800000 | 408.38 |
1703203200000 | 408.99 |
1703548800000 | 410.82 |
1703635200000 | 411.57 |
1703721600000 | 411.8399 |
1703808000000 | 410.42 |
1704153600000 | 407.27 |
1704240000000 | 403.15 |
1704326400000 | 402.13 |
1704412800000 | 402.99 |
1704672000000 | 409.45 |
1704758400000 | 408.94 |
1704844800000 | 411.49 |
1704931200000 | 411.52 |
1705017600000 | 411.67 |
1705276800000 | 411.67 |
1705363200000 | 410.5299 |
1705449600000 | 408.17 |
1705536000000 | 412 |
1705622400000 | 417.42 |
1705881600000 | 418.69 |
1705968000000 | 419.74 |
1706054400000 | 419.79 |
1706140800000 | 421.63 |
1706227200000 | 421.24 |
1706486400000 | 424.95 |
1706572800000 | 424.39 |
1706659200000 | 417.63 |
1706745600000 | 423.21 |
1706832000000 | 428.12 |
1707091200000 | 426.61 |
1707177600000 | 427.5 |
1707264000000 | 431.16 |
1707350400000 | 431.9 |
1707436800000 | 434.83 |
1707696000000 | 434.25 |
1707782400000 | 427.97 |
1707868800000 | 432.74 |
1707955200000 | 435.27 |
1708041600000 | 432.88 |
1708300800000 | 432.88 |
1708387200000 | 429.87 |
1708473600000 | 429.68 |
1708560000000 | 439.6 |
1708646400000 | 439.71 |
1708905600000 | 438.7 |
1708992000000 | 439.43 |
1709078400000 | 438.65 |
1709164800000 | 441.13 |
1709251200000 | 445.21 |
1709510400000 | 444.97 |
1709596800000 | 439.87 |
1709683200000 | 442.27 |
1709769600000 | 447.12 |
1709856000000 | 443.64 |
1710115200000 | 442.68 |
1710201600000 | 448.05 |
1710288000000 | 446.93 |
1710374400000 | 445.17 |
1710460800000 | 442.05 |
1710720000000 | 444.51 |
1710806400000 | 447.04 |
1710892800000 | 451.36 |
1710979200000 | 453.26 |
1711065600000 | 452.39 |
1711324800000 | 450.87 |
1711411200000 | 449.73 |
1711497600000 | 453.42 |
1711584000000 | 453.73 |
1711929600000 | 452.42 |
1712016000000 | 448.63 |
1712102400000 | 449.34 |
1712188800000 | 443.69 |
1712275200000 | 448.81 |
1712534400000 | 448.59 |
1712620800000 | 449.23 |
1712707200000 | 444.58 |
1712793600000 | 448.11 |
1712880000000 | 441.24 |
1713139200000 | 435.58 |
1713225600000 | 434.85 |
1713312000000 | 431.75 |
1713398400000 | 430.48 |
1713484800000 | 425.91 |
1713744000000 | 429.66 |
1713830400000 | 435.29 |
1713916800000 | 435.37 |
1714003200000 | 433.37 |
1714089600000 | 437.68 |
1714348800000 | 439.29 |
1714435200000 | 432.15 |
1714521600000 | 430.52 |
1714608000000 | 434.72 |
1714694400000 | 440.56 |
1714953600000 | 445.55 |
1715040000000 | 445.91 |
1715126400000 | 445.77 |
1715212800000 | 447.98 |
1715299200000 | 448.8 |
1715558400000 | 448.69 |
1715644800000 | 451.19 |
1715731200000 | 456.94 |
1715817600000 | 455.71 |
1715904000000 | 455.98 |
1716163200000 | 456.69 |
1716249600000 | 457.69 |
1716336000000 | 456.5 |
1716422400000 | 453.54 |
1716508800000 | 456.76 |
1716768000000 | 456.76 |
1716854400000 | 456.71 |
1716940800000 | 453.37 |
1717027200000 | 450.33 |
1717113600000 | 453.23 |
1717372800000 | 453.85 |
1717459200000 | 454.39 |
1717545600000 | 460.39 |
1717632000000 | 460.2 |
1717718400000 | 459.72 |
1717977600000 | 461.18 |
1718064000000 | 462.49 |
1718150400000 | 467.14 |
1718236800000 | 468.49 |
1718323200000 | 468.25 |
1718582400000 | 472.14 |
1718668800000 | 473.45 |
1718755200000 | 473.45 |
1718841600000 | 471.74 |
1718928000000 | 470.96 |
1719187200000 | 469.07 |
1719273600000 | 470.92 |
1719360000000 | 471.83 |
1719446400000 | 472.33 |
1719532800000 | 470.64 |
1719792000000 | 471.84 |
1719878400000 | 474.75 |
1719964800000 | 477.32 |
1720051200000 | 477.32 |
1720137600000 | 479.87 |
1720396800000 | 480.68 |
1720483200000 | 480.92 |
1720569600000 | 485.86 |
1720656000000 | 481.84 |
1720742400000 | 484.88 |
1721001600000 | 486.06 |
1721088000000 | 489.49 |
1721174400000 | 481.51 |
1721260800000 | 477.48 |
1721347200000 | 474.3 |
1721606400000 | 479.72 |
1721692800000 | 479.12 |
1721779200000 | 467.24 |
1721865600000 | 465 |
1721952000000 | 470.39 |
1722211200000 | 470.69 |
1722297600000 | 467.75 |
1722384000000 | 475.67 |
1722470400000 | 468.46 |
1722556800000 | 459.2 |
1722816000000 | 445.37 |
1722902400000 | 450.23 |
1722988800000 | 446.07 |
1723075200000 | 456.96 |
1723161600000 | 459.15 |
1723420800000 | 459.15 |
1723507200000 | 467.58 |
1723593600000 | 469.47 |
1723680000000 | 477.9 |
1723766400000 | 478.73 |
1724025600000 | 483.53 |
1724112000000 | 482.6 |
1724198400000 | 485.25 |
1724284800000 | 480.37 |
1724371200000 | 486.38 |
1724630400000 | 484.39 |
1724716800000 | 485.26 |
1724803200000 | 481.95 |
1724889600000 | 481.85 |
1724976000000 | 486.93 |
1725235200000 | 486.93 |
1725321600000 | 476.07 |
1725408000000 | 475.08 |
1725494400000 | 473.94 |
1725580800000 | 465.8 |
1725840000000 | 471.29 |
1725926400000 | 473.89 |
1726012800000 | 479.63 |
1726099200000 | 483.4 |
1726185600000 | 486.26 |
1726444800000 | 486.73 |
1726531200000 | 486.73 |
1726617600000 | 485.39 |
1726704000000 | 494.25 |
1726790400000 | 492.92 |
1727049600000 | 494.25 |
1727136000000 | 495.76 |
1727222400000 | 494.89 |
1727308800000 | 497.24 |
1727395200000 | 496.07 |
1727654400000 | 497.93 |
1727740800000 | 492.4 |
1727827200000 | 492.53 |
1727913600000 | 491.59 |
1728000000000 | 496.09 |
1728259200000 | 491.45 |
1728345600000 | 496.7 |
1728432000000 | 500.72 |
1728518400000 | 499.84 |
1728604800000 | 502.87 |
1728864000000 | 506.85 |
1728950400000 | 502.94 |
1729036800000 | 505.21 |
1729123200000 | 505.3 |
1729209600000 | 507.42 |
1729468800000 | 506.26 |
1729555200000 | 505.72 |
1729641600000 | 500.73 |
1729728000000 | 502.11 |
1729814400000 | 501.97 |
1730073600000 | 503.58 |
1730160000000 | 504.72 |
1730246400000 | 502.74 |
1730332800000 | 492.63 |
STOXX USA 900 ESG Broad Market | STOXX USA 900 | |
---|---|---|
2017 | 21.145893146063 | 21.358811069073 |
2018 | -4.5854731389425 | -5.6413956425666 |
2019 | 33.094215750189 | 31.500312724937 |
2020 | 23.27796771864 | 21.379260552492 |
2021 | 27.171136819656 | 25.203468841183 |
2022 | -20.92542868467 | -20.168170990537 |
2023 | 28.160844297284 | 26.344802561375 |
2024 | 24.452792753722 | 24.853012569987 |
Methodology
Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment,ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index. The selection is applied across all industry groups, selecting the highest scorers and preserving the 80% selection ratio within each of the industry groups. The indices are reviewed quarterly, and components are weighted by free-float market capitalization, with a maximum capped weight of 10%. Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1107032711 | SU9PESGB | SU9PESGB INDEX | .SU9PESGB |
Gross Return EUR | CH1107032737 | SU9WESGB | .SU9WESGB | |
Net Return EUR | CH1107032729 | SU9RESGB | SU9RESGB INDEX | .SU9RESGB |
Gross Return USD | CH1107032760 | SU9ZESGB | .SU9ZESGB | |
Net Return USD | CH1107032752 | SU9VESGB | SU9VESGB INDEX | .SU9VESGB |
Price USD | CH1107032745 | SU9LESGB | SU9LESGB INDEX | .SU9LESGB |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.1 |
No. of components | 80% of the underlying universe |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 15:30:00 22:15:00 |
Base value/base date | 100 as of March. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | April. 09, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 7.413% |
NVIDIA Corp. | Technology | USA | 7.049% |
Microsoft Corp. | Technology | USA | 6.519% |
Amazon.com Inc. | Retail | USA | 3.849% |
META PLATFORMS CLASS A | Technology | USA | 2.676% |
ALPHABET CLASS C | Technology | USA | 2.082% |
BROADCOM | Technology | USA | 1.706% |
Eli Lilly & Co. | Health Care | USA | 1.528% |
TESLA | Automobiles and Parts | USA | 1.498% |
JPMorgan Chase & Co. | Banks | USA | 1.363% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Broad Market
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.