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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 ESG-X | 49,552.0 | 47,600.2 | 59.6 | 16.4 | 3,434.8 | 3.7 | 7.2 | 0.0 | 3.1 |
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 | 37.3 |
---|---|
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 | -0.9 | 20.2 | 38.9 | 24.3 | 100.4 | N/A | N/A | 39.4 | 7.6 | 15.1 |
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-X | N/A | N/A | 13.2 | 18.6 | 22.0 | 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-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 | 1.1 | 1.0 | 1.0 | 1.0 | -1.7 | 0.0 | 0.7 | 0.1 | 0.6 |
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-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 | 1.3 | 3.0 | 25.1 |
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-X | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.66 |
1332288000000 | 99.52 |
1332374400000 | 98.77 |
1332460800000 | 99.11 |
1332720000000 | 100.49 |
1332806400000 | 100.19 |
1332892800000 | 99.7 |
1332979200000 | 99.53 |
1333065600000 | 99.86 |
1333324800000 | 100.61 |
1333411200000 | 100.29 |
1333497600000 | 99.19 |
1333584000000 | 99.17 |
1334016000000 | 96.26 |
1334102400000 | 97.07 |
1334188800000 | 98.46 |
1334275200000 | 97.22 |
1334534400000 | 97.12 |
1334620800000 | 98.62 |
1334707200000 | 98.23 |
1334793600000 | 97.69 |
1334880000000 | 97.77 |
1335139200000 | 96.93 |
1335225600000 | 97.27 |
1335312000000 | 98.74 |
1335398400000 | 99.38 |
1335484800000 | 99.62 |
1335744000000 | 99.16 |
1335830400000 | 99.71 |
1335916800000 | 99.53 |
1336003200000 | 98.66 |
1336089600000 | 97.02 |
1336348800000 | 97.07 |
1336435200000 | 96.64 |
1336521600000 | 96.06 |
1336608000000 | 96.27 |
1336694400000 | 96 |
1336953600000 | 94.87 |
1337040000000 | 94.35 |
1337126400000 | 93.9 |
1337212800000 | 92.26 |
1337299200000 | 91.48 |
1337558400000 | 93.1 |
1337644800000 | 93.16 |
1337731200000 | 93.36 |
1337817600000 | 93.48 |
1337904000000 | 93.31 |
1338163200000 | 93.31 |
1338249600000 | 94.4 |
1338336000000 | 92.99 |
1338422400000 | 92.73 |
1338508800000 | 90.27 |
1338768000000 | 90.21 |
1338854400000 | 90.87 |
1338940800000 | 92.99 |
1339027200000 | 92.89 |
1339113600000 | 93.63 |
1339372800000 | 92.32 |
1339459200000 | 93.41 |
1339545600000 | 92.68 |
1339632000000 | 93.63 |
1339718400000 | 94.58 |
1339977600000 | 94.8 |
1340064000000 | 95.8 |
1340150400000 | 95.66 |
1340236800000 | 93.46 |
1340323200000 | 94.19 |
1340582400000 | 92.59 |
1340668800000 | 93.05 |
1340755200000 | 93.84 |
1340841600000 | 93.62 |
1340928000000 | 96.04 |
1341187200000 | 96.28 |
1341273600000 | 96.95 |
1341360000000 | 96.95 |
1341446400000 | 96.55 |
1341532800000 | 95.58 |
1341792000000 | 95.39 |
1341878400000 | 94.51 |
1341964800000 | 94.45 |
1342051200000 | 93.99 |
1342137600000 | 95.56 |
1342396800000 | 95.3 |
1342483200000 | 96.03 |
1342569600000 | 96.71 |
1342656000000 | 96.99 |
1342742400000 | 95.96 |
1343001600000 | 95.05 |
1343088000000 | 94.16 |
1343174400000 | 94.16 |
1343260800000 | 95.7 |
1343347200000 | 97.62 |
1343606400000 | 97.49 |
1343692800000 | 97.05 |
1343779200000 | 96.72 |
1343865600000 | 96.01 |
1343952000000 | 97.89 |
1344211200000 | 98.18 |
1344297600000 | 98.81 |
1344384000000 | 98.87 |
1344470400000 | 98.97 |
1344556800000 | 99.16 |
1344816000000 | 99.04 |
1344902400000 | 99.02 |
1344988800000 | 99.23 |
1345075200000 | 100.03 |
1345161600000 | 100.27 |
1345420800000 | 100.23 |
1345507200000 | 99.96 |
1345593600000 | 99.99 |
1345680000000 | 99.25 |
1345766400000 | 99.86 |
1346025600000 | 99.8 |
1346112000000 | 99.73 |
1346198400000 | 99.85 |
1346284800000 | 99.09 |
1346371200000 | 99.62 |
1346630400000 | 99.62 |
1346716800000 | 99.59 |
1346803200000 | 99.51 |
1346889600000 | 101.58 |
1346976000000 | 102.06 |
1347235200000 | 101.43 |
1347321600000 | 101.75 |
1347408000000 | 102.05 |
1347494400000 | 103.62 |
1347580800000 | 104.19 |
1347840000000 | 103.77 |
1347926400000 | 103.58 |
1348012800000 | 103.71 |
1348099200000 | 103.55 |
1348185600000 | 103.56 |
1348444800000 | 103.28 |
1348531200000 | 102.14 |
1348617600000 | 101.49 |
1348704000000 | 102.57 |
1348790400000 | 102.12 |
1349049600000 | 102.32 |
1349136000000 | 102.42 |
1349222400000 | 102.83 |
1349308800000 | 103.57 |
1349395200000 | 103.53 |
1349654400000 | 103.15 |
1349740800000 | 102.1 |
1349827200000 | 101.53 |
1349913600000 | 101.6 |
1350000000000 | 101.23 |
1350259200000 | 102.04 |
1350345600000 | 103.11 |
1350432000000 | 103.52 |
1350518400000 | 103.34 |
1350604800000 | 101.57 |
1350864000000 | 101.58 |
1350950400000 | 100.22 |
1351036800000 | 99.9 |
1351123200000 | 100.16 |
1351209600000 | 100.06 |
1351468800000 | 100.06 |
1351555200000 | 100.06 |
1351641600000 | 100.17 |
1351728000000 | 101.43 |
1351814400000 | 100.48 |
1352073600000 | 100.76 |
1352160000000 | 101.56 |
1352246400000 | 99.24 |
1352332800000 | 97.99 |
1352419200000 | 98.16 |
1352678400000 | 98.18 |
1352764800000 | 97.79 |
1352851200000 | 96.42 |
1352937600000 | 96.29 |
1353024000000 | 96.8 |
1353283200000 | 98.73 |
1353369600000 | 98.84 |
1353456000000 | 99.08 |
1353542400000 | 99.08 |
1353628800000 | 100.37 |
1353888000000 | 100.16 |
1353974400000 | 99.68 |
1354060800000 | 100.44 |
1354147200000 | 100.92 |
1354233600000 | 100.9 |
1354492800000 | 100.47 |
1354579200000 | 100.31 |
1354665600000 | 100.5 |
1354752000000 | 100.88 |
1354838400000 | 101.15 |
1355097600000 | 101.23 |
1355184000000 | 101.95 |
1355270400000 | 101.98 |
1355356800000 | 101.33 |
1355443200000 | 100.93 |
1355702400000 | 102.12 |
1355788800000 | 103.35 |
1355875200000 | 102.66 |
1355961600000 | 103.23 |
1356048000000 | 102.28 |
1356307200000 | 102.05 |
1356566400000 | 101.41 |
1356652800000 | 100.37 |
1356912000000 | 102.1 |
1357084800000 | 104.7 |
1357171200000 | 104.54 |
1357257600000 | 105.07 |
1357516800000 | 104.8 |
1357603200000 | 104.54 |
1357689600000 | 104.88 |
1357776000000 | 105.61 |
1357862400000 | 105.6 |
1358121600000 | 105.49 |
1358208000000 | 105.63 |
1358294400000 | 105.63 |
1358380800000 | 106.25 |
1358467200000 | 106.56 |
1358726400000 | 106.56 |
1358812800000 | 107.09 |
1358899200000 | 107.25 |
1358985600000 | 107.29 |
1359072000000 | 107.99 |
1359331200000 | 107.81 |
1359417600000 | 108.25 |
1359504000000 | 107.86 |
1359590400000 | 107.68 |
1359676800000 | 108.74 |
1359936000000 | 107.49 |
1360022400000 | 108.61 |
1360108800000 | 108.73 |
1360195200000 | 108.52 |
1360281600000 | 109.18 |
1360540800000 | 109.11 |
1360627200000 | 109.29 |
1360713600000 | 109.41 |
1360800000000 | 109.53 |
1360886400000 | 109.4 |
1361145600000 | 109.4 |
1361232000000 | 110.17 |
1361318400000 | 108.66 |
1361404800000 | 107.85 |
1361491200000 | 108.87 |
1361750400000 | 106.9 |
1361836800000 | 107.58 |
1361923200000 | 108.99 |
1362009600000 | 108.93 |
1362096000000 | 109.14 |
1362355200000 | 109.63 |
1362441600000 | 110.73 |
1362528000000 | 110.89 |
1362614400000 | 111.12 |
1362700800000 | 111.66 |
1362960000000 | 112.01 |
1363046400000 | 111.76 |
1363132800000 | 111.94 |
1363219200000 | 112.58 |
1363305600000 | 112.37 |
1363564800000 | 111.77 |
1363651200000 | 111.46 |
1363737600000 | 112.24 |
1363824000000 | 111.26 |
1363910400000 | 112.02 |
1364169600000 | 111.63 |
1364256000000 | 112.5 |
1364342400000 | 112.47 |
1364428800000 | 112.93 |
1364860800000 | 112.84 |
1364947200000 | 111.55 |
1365033600000 | 112.02 |
1365120000000 | 111.56 |
1365379200000 | 112.29 |
1365465600000 | 112.66 |
1365552000000 | 114.11 |
1365638400000 | 114.51 |
1365724800000 | 114.15 |
1365984000000 | 111.42 |
1366070400000 | 113.07 |
1366156800000 | 111.44 |
1366243200000 | 110.7 |
1366329600000 | 111.7 |
1366588800000 | 112.24 |
1366675200000 | 113.45 |
1366761600000 | 113.46 |
1366848000000 | 113.93 |
1366934400000 | 113.65 |
1367193600000 | 114.51 |
1367280000000 | 114.9 |
1367366400000 | 113.71 |
1367452800000 | 114.81 |
1367539200000 | 116.05 |
1367798400000 | 116.36 |
1367884800000 | 117.02 |
1367971200000 | 117.59 |
1368057600000 | 117.17 |
1368144000000 | 117.73 |
1368403200000 | 117.74 |
1368489600000 | 118.98 |
1368576000000 | 119.58 |
1368662400000 | 119 |
1368748800000 | 119.95 |
1369008000000 | 120.15 |
1369094400000 | 120.38 |
1369180800000 | 119.28 |
1369267200000 | 118.96 |
1369353600000 | 118.85 |
1369612800000 | 118.85 |
1369699200000 | 119.66 |
1369785600000 | 118.83 |
1369872000000 | 119.33 |
1369958400000 | 117.65 |
1370217600000 | 118.2 |
1370304000000 | 117.54 |
1370390400000 | 115.94 |
1370476800000 | 116.99 |
1370563200000 | 118.48 |
1370822400000 | 118.47 |
1370908800000 | 117.23 |
1370995200000 | 116.23 |
1371081600000 | 118.01 |
1371168000000 | 117.36 |
1371427200000 | 118.26 |
1371513600000 | 119.2 |
1371600000000 | 117.58 |
1371686400000 | 114.62 |
1371772800000 | 114.77 |
1372032000000 | 113.36 |
1372118400000 | 114.51 |
1372204800000 | 115.62 |
1372291200000 | 116.47 |
1372377600000 | 116 |
1372636800000 | 116.74 |
1372723200000 | 116.7 |
1372809600000 | 116.78 |
1372896000000 | 116.78 |
1372982400000 | 118 |
1373241600000 | 118.56 |
1373328000000 | 119.45 |
1373414400000 | 119.5 |
1373500800000 | 121.12 |
1373587200000 | 121.56 |
1373846400000 | 121.7 |
1373932800000 | 121.16 |
1374019200000 | 121.56 |
1374105600000 | 122.18 |
1374192000000 | 122.33 |
1374451200000 | 122.61 |
1374537600000 | 122.37 |
1374624000000 | 121.93 |
1374710400000 | 122.36 |
1374796800000 | 122.44 |
1375056000000 | 122.02 |
1375142400000 | 122.19 |
1375228800000 | 122.23 |
1375315200000 | 123.86 |
1375401600000 | 124.05 |
1375660800000 | 123.92 |
1375747200000 | 123.13 |
1375833600000 | 122.63 |
1375920000000 | 123.14 |
1376006400000 | 122.81 |
1376265600000 | 122.72 |
1376352000000 | 123 |
1376438400000 | 122.38 |
1376524800000 | 120.6 |
1376611200000 | 120.23 |
1376870400000 | 119.54 |
1376956800000 | 120.15 |
1377043200000 | 119.49 |
1377129600000 | 120.57 |
1377216000000 | 121.05 |
1377475200000 | 120.67 |
1377561600000 | 118.61 |
1377648000000 | 118.95 |
1377734400000 | 119.29 |
1377820800000 | 118.82 |
1378080000000 | 118.82 |
1378166400000 | 119.31 |
1378252800000 | 120.35 |
1378339200000 | 120.54 |
1378425600000 | 120.59 |
1378684800000 | 121.89 |
1378771200000 | 122.82 |
1378857600000 | 123.18 |
1378944000000 | 122.78 |
1379030400000 | 123.07 |
1379289600000 | 123.72 |
1379376000000 | 124.3 |
1379462400000 | 125.75 |
1379548800000 | 125.55 |
1379635200000 | 124.65 |
1379894400000 | 124.01 |
1379980800000 | 123.81 |
1380067200000 | 123.55 |
1380153600000 | 124.05 |
1380240000000 | 123.59 |
1380499200000 | 122.94 |
1380585600000 | 124.07 |
1380672000000 | 124 |
1380758400000 | 122.93 |
1380844800000 | 123.87 |
1381104000000 | 122.74 |
1381190400000 | 121.05 |
1381276800000 | 121.08 |
1381363200000 | 123.74 |
1381449600000 | 124.58 |
1381708800000 | 125.09 |
1381795200000 | 124.22 |
1381881600000 | 125.98 |
1381968000000 | 126.87 |
1382054400000 | 127.82 |
1382313600000 | 127.84 |
1382400000000 | 128.48 |
1382486400000 | 127.74 |
1382572800000 | 128.19 |
1382659200000 | 128.69 |
1382918400000 | 128.77 |
1383004800000 | 129.46 |
1383091200000 | 128.81 |
1383177600000 | 128.37 |
1383264000000 | 128.71 |
1383523200000 | 129.23 |
1383609600000 | 128.85 |
1383696000000 | 129.28 |
1383782400000 | 127.44 |
1383868800000 | 129.17 |
1384128000000 | 129.32 |
1384214400000 | 129.08 |
1384300800000 | 130.25 |
1384387200000 | 130.87 |
1384473600000 | 131.41 |
1384732800000 | 130.75 |
1384819200000 | 130.39 |
1384905600000 | 130.01 |
1384992000000 | 131.21 |
1385078400000 | 131.84 |
1385337600000 | 131.68 |
1385424000000 | 131.77 |
1385510400000 | 132.15 |
1385596800000 | 132.15 |
1385683200000 | 132.05 |
1385942400000 | 131.76 |
1386028800000 | 131.31 |
1386115200000 | 131.21 |
1386201600000 | 130.7 |
1386288000000 | 132.09 |
1386547200000 | 132.34 |
1386633600000 | 131.99 |
1386720000000 | 130.4 |
1386806400000 | 130.03 |
1386892800000 | 130.11 |
1387152000000 | 130.98 |
1387238400000 | 130.63 |
1387324800000 | 132.74 |
1387411200000 | 132.58 |
1387497600000 | 133.32 |
1387756800000 | 134.11 |
1387843200000 | 134.51 |
1388102400000 | 135.02 |
1388361600000 | 135.04 |
1388448000000 | 135.6 |
1388620800000 | 134.41 |
1388707200000 | 134.41 |
1388966400000 | 134.06 |
1389052800000 | 134.94 |
1389139200000 | 135.08 |
1389225600000 | 135.12 |
1389312000000 | 135.55 |
1389571200000 | 133.77 |
1389657600000 | 135.36 |
1389744000000 | 136.08 |
1389830400000 | 135.9 |
1389916800000 | 135.36 |
1390176000000 | 135.36 |
1390262400000 | 135.73 |
1390348800000 | 135.86 |
1390435200000 | 134.7 |
1390521600000 | 131.78 |
1390780800000 | 131.01 |
1390867200000 | 131.93 |
1390953600000 | 130.6 |
1391040000000 | 132.21 |
1391126400000 | 131.42 |
1391385600000 | 128.28 |
1391472000000 | 129.37 |
1391558400000 | 129.14 |
1391644800000 | 130.81 |
1391731200000 | 132.5 |
1391990400000 | 132.78 |
1392076800000 | 134.19 |
1392163200000 | 134.32 |
1392249600000 | 135.16 |
1392336000000 | 135.74 |
1392595200000 | 135.74 |
1392681600000 | 136.04 |
1392768000000 | 135.16 |
1392854400000 | 136.07 |
1392940800000 | 135.91 |
1393200000000 | 136.79 |
1393286400000 | 136.6 |
1393372800000 | 136.67 |
1393459200000 | 137.35 |
1393545600000 | 137.65 |
1393804800000 | 136.59 |
1393891200000 | 138.72 |
1393977600000 | 138.75 |
1394064000000 | 138.97 |
1394150400000 | 139.01 |
1394409600000 | 138.87 |
1394496000000 | 138.16 |
1394582400000 | 138.22 |
1394668800000 | 136.53 |
1394755200000 | 136.21 |
1395014400000 | 137.5 |
1395100800000 | 138.6 |
1395187200000 | 137.79 |
1395273600000 | 138.57 |
1395360000000 | 138.08 |
1395619200000 | 137.26 |
1395705600000 | 137.77 |
1395792000000 | 136.66 |
1395878400000 | 136.41 |
1395964800000 | 137.04 |
1396224000000 | 138.22 |
1396310400000 | 139.35 |
1396396800000 | 139.75 |
1396483200000 | 139.43 |
1396569600000 | 137.52 |
1396828800000 | 135.88 |
1396915200000 | 136.44 |
1397001600000 | 138.04 |
1397088000000 | 135.03 |
1397174400000 | 133.64 |
1397433600000 | 134.66 |
1397520000000 | 135.57 |
1397606400000 | 137.03 |
1397692800000 | 137.27 |
1398124800000 | 138.55 |
1398211200000 | 138.14 |
1398297600000 | 138.34 |
1398384000000 | 136.97 |
1398643200000 | 137.23 |
1398729600000 | 137.95 |
1398816000000 | 138.42 |
1398902400000 | 138.49 |
1398988800000 | 138.4 |
1399248000000 | 138.67 |
1399334400000 | 137.38 |
1399420800000 | 138.09 |
1399507200000 | 137.86 |
1399593600000 | 138.12 |
1399852800000 | 139.61 |
1399939200000 | 139.59 |
1400025600000 | 138.91 |
1400112000000 | 137.67 |
1400198400000 | 138.21 |
1400457600000 | 138.87 |
1400544000000 | 137.91 |
1400630400000 | 139 |
1400716800000 | 139.4 |
1400803200000 | 140.06 |
1401062400000 | 140.06 |
1401148800000 | 140.92 |
1401235200000 | 140.76 |
1401321600000 | 141.55 |
1401408000000 | 141.7 |
1401667200000 | 141.9 |
1401753600000 | 141.88 |
1401840000000 | 142.23 |
1401926400000 | 143.17 |
1402012800000 | 143.89 |
1402272000000 | 144.05 |
1402358400000 | 143.99 |
1402444800000 | 143.53 |
1402531200000 | 142.51 |
1402617600000 | 142.98 |
1402876800000 | 143.08 |
1402963200000 | 143.51 |
1403049600000 | 144.53 |
1403136000000 | 144.66 |
1403222400000 | 144.96 |
1403481600000 | 144.97 |
1403568000000 | 143.98 |
1403654400000 | 144.78 |
1403740800000 | 144.66 |
1403827200000 | 145.01 |
1404086400000 | 145.05 |
1404172800000 | 146.12 |
1404259200000 | 146.16 |
1404345600000 | 146.92 |
1404432000000 | 146.92 |
1404691200000 | 146.19 |
1404777600000 | 145.09 |
1404864000000 | 145.75 |
1404950400000 | 145.12 |
1405036800000 | 145.32 |
1405296000000 | 146.06 |
1405382400000 | 145.77 |
1405468800000 | 146.37 |
1405555200000 | 144.62 |
1405641600000 | 146.1 |
1405900800000 | 145.73 |
1405987200000 | 146.5 |
1406073600000 | 146.81 |
1406160000000 | 146.89 |
1406246400000 | 146.2 |
1406505600000 | 146.17 |
1406592000000 | 145.56 |
1406678400000 | 145.71 |
1406764800000 | 142.79 |
1406851200000 | 142.4 |
1407110400000 | 143.44 |
1407196800000 | 142.14 |
1407283200000 | 142.12 |
1407369600000 | 141.32 |
1407456000000 | 142.87 |
1407715200000 | 143.35 |
1407801600000 | 143.07 |
1407888000000 | 144.11 |
1407974400000 | 144.74 |
1408060800000 | 144.79 |
1408320000000 | 146.1 |
1408406400000 | 146.83 |
1408492800000 | 147.2 |
1408579200000 | 147.59 |
1408665600000 | 147.38 |
1408924800000 | 148.1 |
1409011200000 | 148.33 |
1409097600000 | 148.33 |
1409184000000 | 148.09 |
1409270400000 | 148.61 |
1409529600000 | 148.61 |
1409616000000 | 148.64 |
1409702400000 | 148.47 |
1409788800000 | 148.21 |
1409875200000 | 148.92 |
1410134400000 | 148.53 |
1410220800000 | 147.53 |
1410307200000 | 148.11 |
1410393600000 | 148.33 |
1410480000000 | 147.43 |
1410739200000 | 147.1 |
1410825600000 | 148.18 |
1410912000000 | 148.37 |
1410998400000 | 149.11 |
1411084800000 | 148.88 |
1411344000000 | 147.55 |
1411430400000 | 146.73 |
1411516800000 | 147.9 |
1411603200000 | 145.5 |
1411689600000 | 146.77 |
1411948800000 | 146.39 |
1412035200000 | 145.87 |
1412121600000 | 143.87 |
1412208000000 | 143.94 |
1412294400000 | 145.57 |
1412553600000 | 145.3 |
1412640000000 | 143.07 |
1412726400000 | 145.51 |
1412812800000 | 142.45 |
1412899200000 | 140.55 |
1413158400000 | 138.1 |
1413244800000 | 138.4 |
1413331200000 | 137.48 |
1413417600000 | 137.7 |
1413504000000 | 139.47 |
1413763200000 | 140.8 |
1413849600000 | 143.72 |
1413936000000 | 142.55 |
1414022400000 | 144.35 |
1414108800000 | 145.41 |
1414368000000 | 145.16 |
1414454400000 | 146.99 |
1414540800000 | 146.73 |
1414627200000 | 147.65 |
1414713600000 | 149.46 |
1414972800000 | 149.5 |
1415059200000 | 148.97 |
1415145600000 | 149.72 |
1415232000000 | 150.52 |
1415318400000 | 150.55 |
1415577600000 | 151.05 |
1415664000000 | 151.17 |
1415750400000 | 151.19 |
1415836800000 | 151.19 |
1415923200000 | 151.29 |
1416182400000 | 151.35 |
1416268800000 | 152.21 |
1416355200000 | 151.9 |
1416441600000 | 152.29 |
1416528000000 | 153.07 |
1416787200000 | 153.61 |
1416873600000 | 153.46 |
1416960000000 | 153.92 |
1417046400000 | 153.92 |
1417132800000 | 153.48 |
1417392000000 | 152.22 |
1417478400000 | 153.14 |
1417564800000 | 153.87 |
1417651200000 | 153.69 |
1417737600000 | 154.04 |
1417996800000 | 152.87 |
1418083200000 | 152.85 |
1418169600000 | 150.32 |
1418256000000 | 151.04 |
1418342400000 | 148.66 |
1418601600000 | 147.73 |
1418688000000 | 146.42 |
1418774400000 | 149.48 |
1418860800000 | 153.01 |
1418947200000 | 153.76 |
1419206400000 | 154.31 |
1419292800000 | 154.53 |
1419379200000 | 154.52 |
1419811200000 | 155.22 |
1419897600000 | 154.5 |
1419984000000 | 152.99 |
1420156800000 | 152.97 |
1420416000000 | 150.21 |
1420502400000 | 148.76 |
1420588800000 | 150.55 |
1420675200000 | 153.24 |
1420761600000 | 151.98 |
1421020800000 | 150.75 |
1421107200000 | 150.4 |
1421193600000 | 149.49 |
1421280000000 | 147.95 |
1421366400000 | 149.99 |
1421625600000 | 149.99 |
1421712000000 | 150.17 |
1421798400000 | 150.9 |
1421884800000 | 153.3 |
1421971200000 | 152.52 |
1422230400000 | 153.08 |
1422316800000 | 151.11 |
1422403200000 | 149.06 |
1422489600000 | 150.47 |
1422576000000 | 148.53 |
1422835200000 | 150.36 |
1422921600000 | 152.6 |
1423008000000 | 152.04 |
1423094400000 | 153.68 |
1423180800000 | 153.27 |
1423440000000 | 152.61 |
1423526400000 | 154.21 |
1423612800000 | 154.31 |
1423699200000 | 155.9 |
1423785600000 | 156.67 |
1424044800000 | 156.67 |
1424131200000 | 156.93 |
1424217600000 | 156.93 |
1424304000000 | 156.87 |
1424390400000 | 157.88 |
1424649600000 | 157.86 |
1424736000000 | 158.19 |
1424822400000 | 158.18 |
1424908800000 | 157.96 |
1424995200000 | 157.43 |
1425254400000 | 158.51 |
1425340800000 | 157.79 |
1425427200000 | 157.14 |
1425513600000 | 157.36 |
1425600000000 | 155.2 |
1425859200000 | 155.78 |
1425945600000 | 153.17 |
1426032000000 | 153.08 |
1426118400000 | 155.04 |
1426204800000 | 154.19 |
1426464000000 | 156.2 |
1426550400000 | 155.82 |
1426636800000 | 157.64 |
1426723200000 | 157 |
1426809600000 | 158.36 |
1427068800000 | 158.03 |
1427155200000 | 157.13 |
1427241600000 | 154.76 |
1427328000000 | 154.42 |
1427414400000 | 154.91 |
1427673600000 | 156.79 |
1427760000000 | 155.52 |
1427846400000 | 154.9 |
1427932800000 | 155.46 |
1428364800000 | 156.08 |
1428451200000 | 156.65 |
1428537600000 | 157.34 |
1428624000000 | 158.15 |
1428883200000 | 157.49 |
1428969600000 | 157.68 |
1429056000000 | 158.53 |
1429142400000 | 158.35 |
1429228800000 | 156.53 |
1429488000000 | 157.93 |
1429574400000 | 157.82 |
1429660800000 | 158.61 |
1429747200000 | 159.02 |
1429833600000 | 159.3 |
1430092800000 | 158.62 |
1430179200000 | 158.94 |
1430265600000 | 158.34 |
1430352000000 | 156.67 |
1430438400000 | 158.38 |
1430697600000 | 158.84 |
1430784000000 | 156.94 |
1430870400000 | 156.33 |
1430956800000 | 156.98 |
1431043200000 | 159.01 |
1431302400000 | 158.32 |
1431388800000 | 157.88 |
1431475200000 | 157.9 |
1431561600000 | 159.55 |
1431648000000 | 159.7 |
1431907200000 | 160.33 |
1431993600000 | 160.29 |
1432080000000 | 160.16 |
1432166400000 | 160.57 |
1432252800000 | 160.29 |
1432512000000 | 160.29 |
1432598400000 | 158.65 |
1432684800000 | 160.12 |
1432771200000 | 159.91 |
1432857600000 | 158.94 |
1433116800000 | 159.29 |
1433203200000 | 159.17 |
1433289600000 | 159.64 |
1433376000000 | 158.27 |
1433462400000 | 158.25 |
1433721600000 | 157.2 |
1433808000000 | 157.23 |
1433894400000 | 159.1 |
1433980800000 | 159.49 |
1434067200000 | 158.44 |
1434326400000 | 157.7 |
1434412800000 | 158.6 |
1434499200000 | 158.88 |
1434585600000 | 160.42 |
1434672000000 | 159.64 |
1434931200000 | 160.62 |
1435017600000 | 160.82 |
1435104000000 | 159.56 |
1435190400000 | 159.12 |
1435276800000 | 159.03 |
1435536000000 | 155.65 |
1435622400000 | 156.18 |
1435708800000 | 157.24 |
1435795200000 | 157.14 |
1435881600000 | 157.14 |
1436140800000 | 156.49 |
1436227200000 | 157.31 |
1436313600000 | 154.64 |
1436400000000 | 155.03 |
1436486400000 | 156.95 |
1436745600000 | 158.7 |
1436832000000 | 159.43 |
1436918400000 | 159.23 |
1437004800000 | 160.36 |
1437091200000 | 160.31 |
1437350400000 | 160.4 |
1437436800000 | 159.67 |
1437523200000 | 159.33 |
1437609600000 | 158.52 |
1437696000000 | 156.87 |
1437955200000 | 155.81 |
1438041600000 | 157.68 |
1438128000000 | 158.89 |
1438214400000 | 158.92 |
1438300800000 | 158.66 |
1438560000000 | 158.18 |
1438646400000 | 157.87 |
1438732800000 | 158.39 |
1438819200000 | 157.01 |
1438905600000 | 156.59 |
1439164800000 | 158.67 |
1439251200000 | 157.06 |
1439337600000 | 157.17 |
1439424000000 | 157.03 |
1439510400000 | 157.66 |
1439769600000 | 158.67 |
1439856000000 | 158.29 |
1439942400000 | 156.92 |
1440028800000 | 153.42 |
1440115200000 | 148.66 |
1440374400000 | 142.78 |
1440460800000 | 140.98 |
1440547200000 | 146.33 |
1440633600000 | 149.93 |
1440720000000 | 150.14 |
1440979200000 | 148.91 |
1441065600000 | 144.55 |
1441152000000 | 147.22 |
1441238400000 | 147.41 |
1441324800000 | 145.26 |
1441584000000 | 145.26 |
1441670400000 | 148.91 |
1441756800000 | 146.88 |
1441843200000 | 147.65 |
1441929600000 | 148.35 |
1442188800000 | 147.72 |
1442275200000 | 149.58 |
1442361600000 | 150.91 |
1442448000000 | 150.55 |
1442534400000 | 148.14 |
1442793600000 | 148.71 |
1442880000000 | 146.83 |
1442966400000 | 146.53 |
1443052800000 | 145.89 |
1443139200000 | 145.7 |
1443398400000 | 141.67 |
1443484800000 | 141.76 |
1443571200000 | 144.46 |
1443657600000 | 144.82 |
1443744000000 | 146.94 |
1444003200000 | 149.59 |
1444089600000 | 148.92 |
1444176000000 | 150.21 |
1444262400000 | 151.47 |
1444348800000 | 151.63 |
1444608000000 | 151.72 |
1444694400000 | 150.61 |
1444780800000 | 149.97 |
1444867200000 | 152.23 |
1444953600000 | 152.9 |
1445212800000 | 152.95 |
1445299200000 | 152.72 |
1445385600000 | 151.67 |
1445472000000 | 153.95 |
1445558400000 | 155.67 |
1445817600000 | 155.41 |
1445904000000 | 155 |
1445990400000 | 157 |
1446076800000 | 156.87 |
1446163200000 | 156.18 |
1446422400000 | 158.13 |
1446508800000 | 158.56 |
1446595200000 | 158.06 |
1446681600000 | 157.93 |
1446768000000 | 158 |
1447027200000 | 156.47 |
1447113600000 | 156.74 |
1447200000000 | 156.12 |
1447286400000 | 153.89 |
1447372800000 | 152.22 |
1447632000000 | 154.34 |
1447718400000 | 154.18 |
1447804800000 | 156.69 |
1447891200000 | 156.44 |
1447977600000 | 157.06 |
1448236800000 | 156.95 |
1448323200000 | 157.22 |
1448409600000 | 157.29 |
1448496000000 | 157.29 |
1448582400000 | 157.46 |
1448841600000 | 156.69 |
1448928000000 | 158.3 |
1449014400000 | 156.62 |
1449100800000 | 154.26 |
1449187200000 | 157.28 |
1449446400000 | 156.06 |
1449532800000 | 155.1 |
1449619200000 | 153.86 |
1449705600000 | 154.27 |
1449792000000 | 151.23 |
1450051200000 | 151.71 |
1450137600000 | 153.37 |
1450224000000 | 155.57 |
1450310400000 | 153.24 |
1450396800000 | 150.62 |
1450656000000 | 151.77 |
1450742400000 | 153.05 |
1450828800000 | 154.97 |
1450915200000 | 154.79 |
1451260800000 | 154.44 |
1451347200000 | 156.08 |
1451433600000 | 154.92 |
1451520000000 | 153.54 |
1451865600000 | 151.17 |
1451952000000 | 151.36 |
1452038400000 | 149.27 |
1452124800000 | 145.61 |
1452211200000 | 143.96 |
1452470400000 | 143.92 |
1452556800000 | 145.02 |
1452643200000 | 141.21 |
1452729600000 | 143.49 |
1452816000000 | 140.38 |
1453075200000 | 140.38 |
1453161600000 | 140.22 |
1453248000000 | 138.78 |
1453334400000 | 139.41 |
1453420800000 | 142.4 |
1453680000000 | 140.03 |
1453766400000 | 142.1 |
1453852800000 | 140.51 |
1453939200000 | 140.96 |
1454025600000 | 144.54 |
1454284800000 | 144.5 |
1454371200000 | 141.6 |
1454457600000 | 142.37 |
1454544000000 | 142.76 |
1454630400000 | 139.75 |
1454889600000 | 137.34 |
1454976000000 | 137.24 |
1455062400000 | 137.38 |
1455148800000 | 135.71 |
1455235200000 | 138.53 |
1455494400000 | 138.53 |
1455580800000 | 141.06 |
1455667200000 | 143.47 |
1455753600000 | 142.77 |
1455840000000 | 142.82 |
1456099200000 | 144.93 |
1456185600000 | 143.11 |
1456272000000 | 143.81 |
1456358400000 | 145.5 |
1456444800000 | 145.5 |
1456704000000 | 144.29 |
1456790400000 | 147.84 |
1456876800000 | 148.56 |
1456963200000 | 149.16 |
1457049600000 | 149.58 |
1457308800000 | 149.76 |
1457395200000 | 147.86 |
1457481600000 | 148.5 |
1457568000000 | 148.39 |
1457654400000 | 151.08 |
1457913600000 | 150.86 |
1458000000000 | 150.44 |
1458086400000 | 151.34 |
1458172800000 | 152.31 |
1458259200000 | 153.08 |
1458518400000 | 153.24 |
1458604800000 | 153.21 |
1458691200000 | 152.05 |
1458777600000 | 152.05 |
1459209600000 | 153.65 |
1459296000000 | 154.34 |
1459382400000 | 154.14 |
1459468800000 | 155.1 |
1459728000000 | 154.58 |
1459814400000 | 152.95 |
1459900800000 | 154.68 |
1459987200000 | 152.69 |
1460073600000 | 153.12 |
1460332800000 | 152.71 |
1460419200000 | 154.12 |
1460505600000 | 155.97 |
1460592000000 | 155.99 |
1460678400000 | 155.85 |
1460937600000 | 156.8 |
1461024000000 | 157.23 |
1461110400000 | 157.43 |
1461196800000 | 156.66 |
1461283200000 | 156.81 |
1461542400000 | 156.45 |
1461628800000 | 156.83 |
1461715200000 | 156.99 |
1461801600000 | 155.48 |
1461888000000 | 154.6 |
1462147200000 | 155.85 |
1462233600000 | 154.38 |
1462320000000 | 153.41 |
1462406400000 | 153.31 |
1462492800000 | 153.81 |
1462752000000 | 153.98 |
1462838400000 | 155.91 |
1462924800000 | 154.4 |
1463011200000 | 154.27 |
1463097600000 | 153.05 |
1463356800000 | 154.59 |
1463443200000 | 153.19 |
1463529600000 | 153.38 |
1463616000000 | 152.7 |
1463702400000 | 153.79 |
1463961600000 | 153.5 |
1464048000000 | 155.7 |
1464134400000 | 156.81 |
1464220800000 | 156.76 |
1464307200000 | 157.53 |
1464566400000 | 157.53 |
1464652800000 | 157.52 |
1464739200000 | 157.74 |
1464825600000 | 158.31 |
1464912000000 | 157.63 |
1465171200000 | 158.45 |
1465257600000 | 158.67 |
1465344000000 | 159.16 |
1465430400000 | 158.76 |
1465516800000 | 157.11 |
1465776000000 | 155.84 |
1465862400000 | 155.48 |
1465948800000 | 155.3 |
1466035200000 | 155.73 |
1466121600000 | 155.29 |
1466380800000 | 156.26 |
1466467200000 | 156.66 |
1466553600000 | 156.37 |
1466640000000 | 158.59 |
1466726400000 | 152.63 |
1466985600000 | 149.43 |
1467072000000 | 152.29 |
1467158400000 | 155.07 |
1467244800000 | 157.12 |
1467331200000 | 157.52 |
1467590400000 | 157.52 |
1467676800000 | 156.32 |
1467763200000 | 157.21 |
1467849600000 | 157.26 |
1467936000000 | 159.75 |
1468195200000 | 160.31 |
1468281600000 | 161.6 |
1468368000000 | 161.55 |
1468454400000 | 162.41 |
1468540800000 | 162.22 |
1468800000000 | 162.62 |
1468886400000 | 162.33 |
1468972800000 | 163.22 |
1469059200000 | 162.63 |
1469145600000 | 163.43 |
1469404800000 | 162.97 |
1469491200000 | 163.12 |
1469577600000 | 162.91 |
1469664000000 | 163.26 |
1469750400000 | 163.48 |
1470009600000 | 163.27 |
1470096000000 | 162.05 |
1470182400000 | 162.73 |
1470268800000 | 162.82 |
1470355200000 | 164.25 |
1470614400000 | 164.14 |
1470700800000 | 164.21 |
1470787200000 | 163.72 |
1470873600000 | 164.5 |
1470960000000 | 164.37 |
1471219200000 | 165.01 |
1471305600000 | 164.08 |
1471392000000 | 164.23 |
1471478400000 | 164.64 |
1471564800000 | 164.52 |
1471824000000 | 164.49 |
1471910400000 | 164.95 |
1471996800000 | 163.99 |
1472083200000 | 163.83 |
1472169600000 | 163.61 |
1472428800000 | 164.45 |
1472515200000 | 164.22 |
1472601600000 | 163.82 |
1472688000000 | 163.87 |
1472774400000 | 164.62 |
1473033600000 | 164.62 |
1473120000000 | 165.02 |
1473206400000 | 165.17 |
1473292800000 | 164.74 |
1473379200000 | 160.66 |
1473638400000 | 162.97 |
1473724800000 | 160.53 |
1473811200000 | 160.43 |
1473897600000 | 162.12 |
1473984000000 | 161.55 |
1474243200000 | 161.6 |
1474329600000 | 161.59 |
1474416000000 | 163.34 |
1474502400000 | 164.47 |
1474588800000 | 163.51 |
1474848000000 | 162.19 |
1474934400000 | 163.19 |
1475020800000 | 164.14 |
1475107200000 | 162.66 |
1475193600000 | 164.02 |
1475452800000 | 163.47 |
1475539200000 | 162.71 |
1475625600000 | 163.45 |
1475712000000 | 163.48 |
1475798400000 | 162.91 |
1476057600000 | 163.65 |
1476144000000 | 161.53 |
1476230400000 | 161.68 |
1476316800000 | 161.13 |
1476403200000 | 161.14 |
1476662400000 | 160.59 |
1476748800000 | 161.66 |
1476835200000 | 162.1 |
1476921600000 | 161.84 |
1477008000000 | 161.81 |
1477267200000 | 162.57 |
1477353600000 | 161.8 |
1477440000000 | 161.36 |
1477526400000 | 160.77 |
1477612800000 | 160.18 |
1477872000000 | 160.19 |
1477958400000 | 159.03 |
1478044800000 | 157.92 |
1478131200000 | 157.19 |
1478217600000 | 157.07 |
1478476800000 | 160.54 |
1478563200000 | 161.17 |
1478649600000 | 163.06 |
1478736000000 | 163.38 |
1478822400000 | 163.3 |
1479081600000 | 163.55 |
1479168000000 | 164.8 |
1479254400000 | 164.64 |
1479340800000 | 165.55 |
1479427200000 | 165.21 |
1479686400000 | 166.44 |
1479772800000 | 166.84 |
1479859200000 | 167.06 |
1479945600000 | 167.06 |
1480032000000 | 167.7 |
1480291200000 | 166.64 |
1480377600000 | 166.89 |
1480464000000 | 166.56 |
1480550400000 | 165.75 |
1480636800000 | 165.79 |
1480896000000 | 166.91 |
1480982400000 | 167.62 |
1481068800000 | 169.86 |
1481155200000 | 170.37 |
1481241600000 | 171.14 |
1481500800000 | 170.71 |
1481587200000 | 171.85 |
1481673600000 | 170.42 |
1481760000000 | 171.07 |
1481846400000 | 170.76 |
1482105600000 | 171.08 |
1482192000000 | 171.75 |
1482278400000 | 171.29 |
1482364800000 | 170.85 |
1482451200000 | 171.17 |
1482796800000 | 171.63 |
1482883200000 | 170.15 |
1482969600000 | 170.11 |
1483056000000 | 169.32 |
1483315200000 | 169.32 |
1483401600000 | 170.79 |
1483488000000 | 172.1 |
1483574400000 | 171.88 |
1483660800000 | 172.54 |
1483920000000 | 171.93 |
1484006400000 | 172.05 |
1484092800000 | 172.53 |
1484179200000 | 172.19 |
1484265600000 | 172.6 |
1484524800000 | 172.6 |
1484611200000 | 172 |
1484697600000 | 172.35 |
1484784000000 | 171.71 |
1484870400000 | 172.28 |
1485129600000 | 171.8 |
1485216000000 | 173.06 |
1485302400000 | 174.42 |
1485388800000 | 174.25 |
1485475200000 | 174.07 |
1485734400000 | 172.99 |
1485820800000 | 172.98 |
1485907200000 | 173.07 |
1485993600000 | 173.13 |
1486080000000 | 174.45 |
1486339200000 | 174.07 |
1486425600000 | 174.06 |
1486512000000 | 174.25 |
1486598400000 | 175.39 |
1486684800000 | 176.03 |
1486944000000 | 176.92 |
1487030400000 | 177.67 |
1487116800000 | 178.61 |
1487203200000 | 178.34 |
1487289600000 | 178.63 |
1487548800000 | 178.63 |
1487635200000 | 179.68 |
1487721600000 | 179.42 |
1487808000000 | 179.27 |
1487894400000 | 179.55 |
1488153600000 | 179.8 |
1488240000000 | 179.14 |
1488326400000 | 181.53 |
1488412800000 | 180.36 |
1488499200000 | 180.51 |
1488758400000 | 179.86 |
1488844800000 | 179.23 |
1488931200000 | 178.88 |
1489017600000 | 178.87 |
1489104000000 | 179.51 |
1489363200000 | 179.67 |
1489449600000 | 179.04 |
1489536000000 | 180.62 |
1489622400000 | 180.44 |
1489708800000 | 180.23 |
1489968000000 | 179.86 |
1490054400000 | 177.42 |
1490140800000 | 177.86 |
1490227200000 | 177.76 |
1490313600000 | 177.69 |
1490572800000 | 177.54 |
1490659200000 | 178.9 |
1490745600000 | 179.21 |
1490832000000 | 179.8 |
1490918400000 | 179.48 |
1491177600000 | 179.08 |
1491264000000 | 179.19 |
1491350400000 | 178.54 |
1491436800000 | 179.06 |
1491523200000 | 178.9 |
1491782400000 | 179.12 |
1491868800000 | 178.96 |
1491955200000 | 178.18 |
1492041600000 | 176.99 |
1492473600000 | 178.09 |
1492560000000 | 177.93 |
1492646400000 | 179.37 |
1492732800000 | 178.78 |
1492992000000 | 180.65 |
1493078400000 | 181.77 |
1493164800000 | 181.74 |
1493251200000 | 181.9 |
1493337600000 | 181.37 |
1493596800000 | 181.82 |
1493683200000 | 181.94 |
1493769600000 | 181.57 |
1493856000000 | 181.59 |
1493942400000 | 182.45 |
1494201600000 | 182.37 |
1494288000000 | 182.24 |
1494374400000 | 182.62 |
1494460800000 | 182.16 |
1494547200000 | 181.83 |
1494806400000 | 182.72 |
1494892800000 | 182.6 |
1494979200000 | 179.16 |
1495065600000 | 179.86 |
1495152000000 | 181.1 |
1495411200000 | 182.01 |
1495497600000 | 182.32 |
1495584000000 | 182.79 |
1495670400000 | 183.54 |
1495756800000 | 183.61 |
1496016000000 | 183.61 |
1496102400000 | 183.31 |
1496188800000 | 183.28 |
1496275200000 | 184.9 |
1496361600000 | 185.51 |
1496620800000 | 185.23 |
1496707200000 | 184.67 |
1496793600000 | 184.95 |
1496880000000 | 185.1 |
1496966400000 | 184.89 |
1497225600000 | 184.71 |
1497312000000 | 185.68 |
1497398400000 | 185.38 |
1497484800000 | 184.93 |
1497571200000 | 184.88 |
1497830400000 | 186.5 |
1497916800000 | 185.16 |
1498003200000 | 185.05 |
1498089600000 | 185.08 |
1498176000000 | 185.45 |
1498435200000 | 185.56 |
1498521600000 | 184.05 |
1498608000000 | 185.81 |
1498694400000 | 184.21 |
1498780800000 | 184.56 |
1499040000000 | 185.04 |
1499126400000 | 185.04 |
1499212800000 | 185.11 |
1499299200000 | 183.23 |
1499385600000 | 184.5 |
1499644800000 | 184.65 |
1499731200000 | 184.6 |
1499817600000 | 185.97 |
1499904000000 | 186.38 |
1499990400000 | 187.23 |
1500249600000 | 187.26 |
1500336000000 | 187.25 |
1500422400000 | 188.3 |
1500508800000 | 188.25 |
1500595200000 | 188.15 |
1500854400000 | 188.11 |
1500940800000 | 188.82 |
1501027200000 | 188.72 |
1501113600000 | 188.41 |
1501200000000 | 188.21 |
1501459200000 | 188.09 |
1501545600000 | 188.58 |
1501632000000 | 188.52 |
1501718400000 | 188.07 |
1501804800000 | 188.51 |
1502064000000 | 188.83 |
1502150400000 | 188.39 |
1502236800000 | 188.2 |
1502323200000 | 185.36 |
1502409600000 | 185.68 |
1502668800000 | 187.6 |
1502755200000 | 187.41 |
1502841600000 | 187.73 |
1502928000000 | 184.77 |
1503014400000 | 184.42 |
1503273600000 | 184.59 |
1503360000000 | 186.44 |
1503446400000 | 185.86 |
1503532800000 | 185.53 |
1503619200000 | 185.95 |
1503878400000 | 186.05 |
1503964800000 | 186.13 |
1504051200000 | 187.18 |
1504137600000 | 188.38 |
1504224000000 | 188.9 |
1504483200000 | 188.9 |
1504569600000 | 187.44 |
1504656000000 | 188.06 |
1504742400000 | 187.96 |
1504828800000 | 187.75 |
1505088000000 | 189.82 |
1505174400000 | 190.62 |
1505260800000 | 190.78 |
1505347200000 | 190.55 |
1505433600000 | 190.9 |
1505692800000 | 191.19 |
1505779200000 | 191.33 |
1505865600000 | 191.54 |
1505952000000 | 190.96 |
1506038400000 | 191.19 |
1506297600000 | 190.71 |
1506384000000 | 190.75 |
1506470400000 | 191.63 |
1506556800000 | 191.91 |
1506643200000 | 192.65 |
1506902400000 | 193.47 |
1506988800000 | 193.91 |
1507075200000 | 194.13 |
1507161600000 | 195.2 |
1507248000000 | 195.01 |
1507507200000 | 194.52 |
1507593600000 | 194.85 |
1507680000000 | 195.1 |
1507766400000 | 194.74 |
1507852800000 | 195 |
1508112000000 | 195.36 |
1508198400000 | 195.43 |
1508284800000 | 195.6 |
1508371200000 | 195.7 |
1508457600000 | 196.65 |
1508716800000 | 195.76 |
1508803200000 | 196.15 |
1508889600000 | 195.18 |
1508976000000 | 195.56 |
1509062400000 | 197.21 |
1509321600000 | 196.53 |
1509408000000 | 196.87 |
1509494400000 | 197.09 |
1509580800000 | 197.03 |
1509667200000 | 197.71 |
1509926400000 | 198.08 |
1510012800000 | 197.87 |
1510099200000 | 198.17 |
1510185600000 | 197.48 |
1510272000000 | 197.45 |
1510531200000 | 197.6 |
1510617600000 | 197.11 |
1510704000000 | 196.07 |
1510790400000 | 197.71 |
1510876800000 | 197.44 |
1511136000000 | 197.74 |
1511222400000 | 199.05 |
1511308800000 | 198.97 |
1511395200000 | 198.97 |
1511481600000 | 199.38 |
1511740800000 | 199.13 |
1511827200000 | 201.11 |
1511913600000 | 201 |
1512000000000 | 202.68 |
1512086400000 | 202.33 |
1512345600000 | 201.99 |
1512432000000 | 201.08 |
1512518400000 | 200.81 |
1512604800000 | 201.52 |
1512691200000 | 202.73 |
1512950400000 | 203.44 |
1513036800000 | 203.61 |
1513123200000 | 203.46 |
1513209600000 | 202.61 |
1513296000000 | 204.45 |
1513555200000 | 205.72 |
1513641600000 | 205.05 |
1513728000000 | 205.02 |
1513814400000 | 205.49 |
1513900800000 | 205.44 |
1514332800000 | 205.42 |
1514419200000 | 205.86 |
1514505600000 | 204.77 |
1514851200000 | 206.64 |
1514937600000 | 207.92 |
1515024000000 | 208.8 |
1515110400000 | 210.19 |
1515369600000 | 210.59 |
1515456000000 | 210.86 |
1515542400000 | 210.52 |
1515628800000 | 212.24 |
1515715200000 | 213.56 |
1515974400000 | 213.56 |
1516060800000 | 212.69 |
1516147200000 | 214.55 |
1516233600000 | 214.25 |
1516320000000 | 215.35 |
1516579200000 | 217.15 |
1516665600000 | 217.82 |
1516752000000 | 217.57 |
1516838400000 | 217.52 |
1516924800000 | 220.05 |
1517184000000 | 218.56 |
1517270400000 | 216.11 |
1517356800000 | 216.14 |
1517443200000 | 216.08 |
1517529600000 | 211.64 |
1517788800000 | 203.39 |
1517875200000 | 206.88 |
1517961600000 | 205.9 |
1518048000000 | 198.16 |
1518134400000 | 200.94 |
1518393600000 | 203.74 |
1518480000000 | 204.29 |
1518566400000 | 207.33 |
1518652800000 | 209.72 |
1518739200000 | 209.73 |
1518998400000 | 209.73 |
1519084800000 | 208.7 |
1519171200000 | 207.58 |
1519257600000 | 207.75 |
1519344000000 | 211.08 |
1519603200000 | 213.42 |
1519689600000 | 210.69 |
1519776000000 | 208.49 |
1519862400000 | 206.05 |
1519948800000 | 207.22 |
1520208000000 | 209.55 |
1520294400000 | 210.4 |
1520380800000 | 210.45 |
1520467200000 | 211.24 |
1520553600000 | 214.84 |
1520812800000 | 214.76 |
1520899200000 | 213.38 |
1520985600000 | 212.3 |
1521072000000 | 211.97 |
1521158400000 | 212.56 |
1521417600000 | 209.61 |
1521504000000 | 209.98 |
1521590400000 | 209.69 |
1521676800000 | 204.44 |
1521763200000 | 200.05 |
1522022400000 | 205.49 |
1522108800000 | 201.78 |
1522195200000 | 201.08 |
1522281600000 | 203.9 |
1522713600000 | 201.63 |
1522800000000 | 204.02 |
1522886400000 | 205.4 |
1522972800000 | 200.9 |
1523232000000 | 201.57 |
1523318400000 | 205.14 |
1523404800000 | 204.12 |
1523491200000 | 205.8 |
1523577600000 | 205.13 |
1523836800000 | 206.8 |
1523923200000 | 209.12 |
1524009600000 | 209.47 |
1524096000000 | 208.36 |
1524182400000 | 206.57 |
1524441600000 | 206.58 |
1524528000000 | 204 |
1524614400000 | 204.24 |
1524700800000 | 206.49 |
1524787200000 | 206.72 |
1525046400000 | 205.11 |
1525132800000 | 205.74 |
1525219200000 | 204.39 |
1525305600000 | 203.95 |
1525392000000 | 206.63 |
1525651200000 | 207.48 |
1525737600000 | 207.54 |
1525824000000 | 209.48 |
1525910400000 | 211.36 |
1525996800000 | 211.78 |
1526256000000 | 211.95 |
1526342400000 | 210.58 |
1526428800000 | 211.55 |
1526515200000 | 211.54 |
1526601600000 | 211.02 |
1526860800000 | 212.55 |
1526947200000 | 211.85 |
1527033600000 | 212.42 |
1527120000000 | 212.05 |
1527206400000 | 211.57 |
1527465600000 | 211.57 |
1527552000000 | 209.36 |
1527638400000 | 211.98 |
1527724800000 | 210.52 |
1527811200000 | 212.85 |
1528070400000 | 213.86 |
1528156800000 | 214.17 |
1528243200000 | 216.1 |
1528329600000 | 215.81 |
1528416000000 | 216.56 |
1528675200000 | 216.84 |
1528761600000 | 217.37 |
1528848000000 | 216.44 |
1528934400000 | 217.15 |
1529020800000 | 216.92 |
1529280000000 | 216.57 |
1529366400000 | 215.72 |
1529452800000 | 216.23 |
1529539200000 | 214.79 |
1529625600000 | 215.07 |
1529884800000 | 211.84 |
1529971200000 | 212.46 |
1530057600000 | 210.42 |
1530144000000 | 211.74 |
1530230400000 | 211.9 |
1530489600000 | 212.51 |
1530576000000 | 211.53 |
1530662400000 | 211.53 |
1530748800000 | 213.38 |
1530835200000 | 215.29 |
1531094400000 | 217.35 |
1531180800000 | 217.92 |
1531267200000 | 216.37 |
1531353600000 | 218.36 |
1531440000000 | 218.61 |
1531699200000 | 218.27 |
1531785600000 | 219.16 |
1531872000000 | 219.55 |
1531958400000 | 218.91 |
1532044800000 | 218.56 |
1532304000000 | 218.88 |
1532390400000 | 219.41 |
1532476800000 | 221.56 |
1532563200000 | 220.88 |
1532649600000 | 219.07 |
1532908800000 | 217.61 |
1532995200000 | 218.83 |
1533081600000 | 218.71 |
1533168000000 | 220.13 |
1533254400000 | 221.04 |
1533513600000 | 221.91 |
1533600000000 | 222.55 |
1533686400000 | 222.52 |
1533772800000 | 222.31 |
1533859200000 | 220.88 |
1534118400000 | 219.95 |
1534204800000 | 221.45 |
1534291200000 | 219.65 |
1534377600000 | 221.32 |
1534464000000 | 222.03 |
1534723200000 | 222.55 |
1534809600000 | 223.24 |
1534896000000 | 223.33 |
1534982400000 | 222.9 |
1535068800000 | 224.39 |
1535328000000 | 226.11 |
1535414400000 | 226.26 |
1535500800000 | 227.59 |
1535587200000 | 226.59 |
1535673600000 | 226.83 |
1535932800000 | 226.83 |
1536019200000 | 226.45 |
1536105600000 | 225.41 |
1536192000000 | 224.49 |
1536278400000 | 223.96 |
1536537600000 | 224.47 |
1536624000000 | 225.39 |
1536710400000 | 225.4 |
1536796800000 | 226.66 |
1536883200000 | 226.78 |
1537142400000 | 225.23 |
1537228800000 | 226.37 |
1537315200000 | 226.54 |
1537401600000 | 228.38 |
1537488000000 | 228.2 |
1537747200000 | 227.56 |
1537833600000 | 227.38 |
1537920000000 | 226.6 |
1538006400000 | 227.2 |
1538092800000 | 227.21 |
1538352000000 | 227.78 |
1538438400000 | 227.41 |
1538524800000 | 227.68 |
1538611200000 | 225.45 |
1538697600000 | 224 |
1538956800000 | 223.61 |
1539043200000 | 223.26 |
1539129600000 | 215.77 |
1539216000000 | 211.5 |
1539302400000 | 214.65 |
1539561600000 | 213.31 |
1539648000000 | 218.11 |
1539734400000 | 217.95 |
1539820800000 | 214.66 |
1539907200000 | 214.27 |
1540166400000 | 213.44 |
1540252800000 | 212.22 |
1540339200000 | 205.26 |
1540425600000 | 209.29 |
1540512000000 | 205.66 |
1540771200000 | 204.34 |
1540857600000 | 207.54 |
1540944000000 | 210.07 |
1541030400000 | 212.64 |
1541116800000 | 211.29 |
1541376000000 | 212.13 |
1541462400000 | 213.37 |
1541548800000 | 218.06 |
1541635200000 | 217.45 |
1541721600000 | 215.27 |
1541980800000 | 210.91 |
1542067200000 | 210.7 |
1542153600000 | 209.07 |
1542240000000 | 211.55 |
1542326400000 | 212.03 |
1542585600000 | 208.09 |
1542672000000 | 204.25 |
1542758400000 | 205.36 |
1542844800000 | 205.36 |
1542931200000 | 204.15 |
1543190400000 | 207.56 |
1543276800000 | 207.95 |
1543363200000 | 212.87 |
1543449600000 | 212.34 |
1543536000000 | 214.18 |
1543795200000 | 216.63 |
1543881600000 | 209.5 |
1543968000000 | 209.5 |
1544054400000 | 209.4 |
1544140800000 | 204.19 |
1544400000000 | 204.45 |
1544486400000 | 204.31 |
1544572800000 | 205.53 |
1544659200000 | 205.27 |
1544745600000 | 201.66 |
1545004800000 | 197.26 |
1545091200000 | 197.36 |
1545177600000 | 194.32 |
1545264000000 | 191.07 |
1545350400000 | 186.97 |
1545609600000 | 182.02 |
1545868800000 | 192.91 |
1545955200000 | 192.69 |
1546214400000 | 194.43 |
1546387200000 | 194.61 |
1546473600000 | 189.96 |
1546560000000 | 196.66 |
1546819200000 | 198.5 |
1546905600000 | 200.55 |
1546992000000 | 201.59 |
1547078400000 | 202.47 |
1547164800000 | 202.5 |
1547424000000 | 201.45 |
1547510400000 | 203.64 |
1547596800000 | 204.25 |
1547683200000 | 205.79 |
1547769600000 | 208.42 |
1548028800000 | 208.42 |
1548115200000 | 205.47 |
1548201600000 | 205.76 |
1548288000000 | 206.31 |
1548374400000 | 208.21 |
1548633600000 | 206.58 |
1548720000000 | 206.09 |
1548806400000 | 209.25 |
1548892800000 | 211.16 |
1548979200000 | 211.48 |
1549238400000 | 212.94 |
1549324800000 | 213.97 |
1549411200000 | 213.56 |
1549497600000 | 211.69 |
1549584000000 | 211.86 |
1549843200000 | 212.12 |
1549929600000 | 214.76 |
1550016000000 | 215.46 |
1550102400000 | 215.03 |
1550188800000 | 217.39 |
1550448000000 | 217.39 |
1550534400000 | 217.73 |
1550620800000 | 217.95 |
1550707200000 | 217.2 |
1550793600000 | 218.79 |
1551052800000 | 219.1 |
1551139200000 | 218.89 |
1551225600000 | 218.9 |
1551312000000 | 218.14 |
1551398400000 | 219.67 |
1551657600000 | 218.66 |
1551744000000 | 218.34 |
1551830400000 | 216.68 |
1551916800000 | 214.91 |
1552003200000 | 214.41 |
1552262400000 | 217.81 |
1552348800000 | 218.57 |
1552435200000 | 220.12 |
1552521600000 | 220.08 |
1552608000000 | 221.07 |
1552867200000 | 221.95 |
1552953600000 | 221.91 |
1553040000000 | 221.14 |
1553126400000 | 223.77 |
1553212800000 | 219.22 |
1553472000000 | 219.06 |
1553558400000 | 220.72 |
1553644800000 | 219.67 |
1553731200000 | 220.68 |
1553817600000 | 222.19 |
1554076800000 | 224.83 |
1554163200000 | 224.89 |
1554249600000 | 225.67 |
1554336000000 | 225.94 |
1554422400000 | 227.11 |
1554681600000 | 227.47 |
1554768000000 | 226.07 |
1554854400000 | 227.2 |
1554940800000 | 227.12 |
1555027200000 | 228.57 |
1555286400000 | 228.43 |
1555372800000 | 228.37 |
1555459200000 | 227.64 |
1555545600000 | 228.02 |
1555977600000 | 230.34 |
1556064000000 | 229.95 |
1556150400000 | 229.78 |
1556236800000 | 230.89 |
1556496000000 | 231.12 |
1556582400000 | 231.44 |
1556668800000 | 229.62 |
1556755200000 | 229.31 |
1556841600000 | 231.66 |
1557100800000 | 230.76 |
1557187200000 | 226.87 |
1557273600000 | 226.54 |
1557360000000 | 225.94 |
1557446400000 | 226.73 |
1557705600000 | 220.9 |
1557792000000 | 223.04 |
1557878400000 | 224.42 |
1557964800000 | 226.5 |
1558051200000 | 224.98 |
1558310400000 | 223.31 |
1558396800000 | 225.39 |
1558483200000 | 224.65 |
1558569600000 | 221.69 |
1558656000000 | 222.14 |
1558915200000 | 222.14 |
1559001600000 | 220.42 |
1559088000000 | 219.03 |
1559174400000 | 219.54 |
1559260800000 | 216.73 |
1559520000000 | 216.02 |
1559606400000 | 220.94 |
1559692800000 | 222.8 |
1559779200000 | 224.14 |
1559865600000 | 226.53 |
1560124800000 | 227.79 |
1560211200000 | 227.76 |
1560297600000 | 227.29 |
1560384000000 | 228.32 |
1560470400000 | 227.81 |
1560729600000 | 228.1 |
1560816000000 | 230.29 |
1560902400000 | 231.18 |
1560988800000 | 233.25 |
1561075200000 | 232.79 |
1561334400000 | 232.16 |
1561420800000 | 229.72 |
1561507200000 | 229.58 |
1561593600000 | 230.83 |
1561680000000 | 232.32 |
1561939200000 | 234.27 |
1562025600000 | 234.81 |
1562112000000 | 236.71 |
1562198400000 | 236.71 |
1562284800000 | 236.38 |
1562544000000 | 235.16 |
1562630400000 | 235.61 |
1562716800000 | 236.69 |
1562803200000 | 237.2 |
1562889600000 | 238.54 |
1563148800000 | 238.64 |
1563235200000 | 237.88 |
1563321600000 | 236.48 |
1563408000000 | 237.26 |
1563494400000 | 235.71 |
1563753600000 | 236.5 |
1563840000000 | 238.15 |
1563926400000 | 239.55 |
1564012800000 | 238.09 |
1564099200000 | 239.76 |
1564358400000 | 239.16 |
1564444800000 | 238.75 |
1564531200000 | 236.25 |
1564617600000 | 234.07 |
1564704000000 | 232.02 |
1564963200000 | 224.87 |
1565049600000 | 227.89 |
1565136000000 | 228.24 |
1565222400000 | 232.77 |
1565308800000 | 231.12 |
1565568000000 | 228.16 |
1565654400000 | 231.63 |
1565740800000 | 224.73 |
1565827200000 | 225.16 |
1565913600000 | 228.64 |
1566172800000 | 231.37 |
1566259200000 | 229.67 |
1566345600000 | 231.65 |
1566432000000 | 231.37 |
1566518400000 | 225.31 |
1566777600000 | 227.78 |
1566864000000 | 227.06 |
1566950400000 | 228.46 |
1567036800000 | 231.52 |
1567123200000 | 231.64 |
1567382400000 | 231.64 |
1567468800000 | 229.92 |
1567555200000 | 232.5 |
1567641600000 | 235.76 |
1567728000000 | 235.9 |
1567987200000 | 235.84 |
1568073600000 | 235.66 |
1568160000000 | 237.32 |
1568246400000 | 238.03 |
1568332800000 | 237.79 |
1568592000000 | 237.26 |
1568678400000 | 237.9 |
1568764800000 | 237.81 |
1568851200000 | 237.88 |
1568937600000 | 236.69 |
1569196800000 | 236.64 |
1569283200000 | 234.32 |
1569369600000 | 235.76 |
1569456000000 | 235.17 |
1569542400000 | 233.72 |
1569801600000 | 235.05 |
1569888000000 | 232.04 |
1569974400000 | 227.92 |
1570060800000 | 229.92 |
1570147200000 | 233.12 |
1570406400000 | 232.11 |
1570492800000 | 228.31 |
1570579200000 | 230.56 |
1570665600000 | 232.04 |
1570752000000 | 234.82 |
1571011200000 | 234.53 |
1571097600000 | 236.9 |
1571184000000 | 236.1 |
1571270400000 | 236.9 |
1571356800000 | 236.2 |
1571616000000 | 237.85 |
1571702400000 | 236.72 |
1571788800000 | 237.29 |
1571875200000 | 238.01 |
1571961600000 | 239.12 |
1572220800000 | 240.56 |
1572307200000 | 240.31 |
1572393600000 | 241.02 |
1572480000000 | 240.2 |
1572566400000 | 242.61 |
1572825600000 | 243.46 |
1572912000000 | 242.97 |
1572998400000 | 243.03 |
1573084800000 | 243.76 |
1573171200000 | 244.51 |
1573430400000 | 244.14 |
1573516800000 | 244.51 |
1573603200000 | 244.72 |
1573689600000 | 244.96 |
1573776000000 | 246.77 |
1574035200000 | 247.01 |
1574121600000 | 247.11 |
1574208000000 | 246.26 |
1574294400000 | 245.83 |
1574380800000 | 246.32 |
1574640000000 | 248.49 |
1574726400000 | 249.14 |
1574812800000 | 250.27 |
1574899200000 | 250.27 |
1574985600000 | 249.16 |
1575244800000 | 246.99 |
1575331200000 | 245.37 |
1575417600000 | 246.87 |
1575504000000 | 247.17 |
1575590400000 | 249.36 |
1575849600000 | 248.53 |
1575936000000 | 248.28 |
1576022400000 | 248.9 |
1576108800000 | 251.06 |
1576195200000 | 251.12 |
1576454400000 | 253.09 |
1576540800000 | 253.13 |
1576627200000 | 253.17 |
1576713600000 | 254.34 |
1576800000000 | 255.73 |
1577059200000 | 255.83 |
1577145600000 | 255.9 |
1577404800000 | 257.24 |
1577664000000 | 255.76 |
1577750400000 | 256.56 |
1577923200000 | 258.68 |
1578009600000 | 256.9 |
1578268800000 | 257.7799 |
1578355200000 | 257.1 |
1578441600000 | 258.44 |
1578528000000 | 260.2 |
1578614400000 | 259.52 |
1578873600000 | 261.45 |
1578960000000 | 261.25 |
1579046400000 | 261.64 |
1579132800000 | 263.88 |
1579219200000 | 264.74 |
1579478400000 | 264.74 |
1579564800000 | 264.14 |
1579651200000 | 264.33 |
1579737600000 | 264.64 |
1579824000000 | 262.15 |
1580083200000 | 257.99 |
1580169600000 | 260.73 |
1580256000000 | 260.4 |
1580342400000 | 261.25 |
1580428800000 | 256.66 |
1580688000000 | 258.82 |
1580774400000 | 263.26 |
1580860800000 | 265.67 |
1580947200000 | 266.4 |
1581033600000 | 265 |
1581292800000 | 267.06 |
1581379200000 | 267.69 |
1581465600000 | 269.64 |
1581552000000 | 269.4 |
1581638400000 | 269.97 |
1581897600000 | 269.97 |
1581984000000 | 269.39 |
1582070400000 | 270.89 |
1582156800000 | 269.98 |
1582243200000 | 266.8 |
1582502400000 | 257.79 |
1582588800000 | 249.81 |
1582675200000 | 248.64 |
1582761600000 | 237.76 |
1582848000000 | 236.02 |
1583107200000 | 246.63 |
1583193600000 | 239.81 |
1583280000000 | 249.6 |
1583366400000 | 241.35 |
1583452800000 | 236.92 |
1583712000000 | 218.35 |
1583798400000 | 229.2 |
1583884800000 | 217.95 |
1583971200000 | 197.13 |
1584057600000 | 215.11 |
1584316800000 | 188.5 |
1584403200000 | 199.28 |
1584489600000 | 188.21 |
1584576000000 | 190.51 |
1584662400000 | 182.8 |
1584921600000 | 177.97 |
1585008000000 | 194.88 |
1585094400000 | 197.1699 |
1585180800000 | 209.3 |
1585267200000 | 202.23 |
1585526400000 | 208.87 |
1585612800000 | 205.53 |
1585699200000 | 196.1399 |
1585785600000 | 200.3 |
1585872000000 | 197.06 |
1586131200000 | 211.27 |
1586217600000 | 211.23 |
1586304000000 | 218.66 |
1586390400000 | 222.05 |
1586822400000 | 226.82 |
1586908800000 | 221.79 |
1586995200000 | 223.24 |
1587081600000 | 229.35 |
1587340800000 | 225.61 |
1587427200000 | 218.46 |
1587513600000 | 223.64 |
1587600000000 | 223.6 |
1587686400000 | 226.98 |
1587945600000 | 230.9 |
1588032000000 | 229.64 |
1588118400000 | 236.27 |
1588204800000 | 233.85 |
1588291200000 | 227.09 |
1588550400000 | 228.46 |
1588636800000 | 230.9 |
1588723200000 | 229.93 |
1588809600000 | 233.08 |
1588896000000 | 237.2 |
1589155200000 | 237.44 |
1589241600000 | 232.34 |
1589328000000 | 228.09 |
1589414400000 | 230.88 |
1589500800000 | 232.01 |
1589760000000 | 239.34 |
1589846400000 | 237.12 |
1589932800000 | 241.31 |
1590019200000 | 239.49 |
1590105600000 | 240.29 |
1590364800000 | 240.29 |
1590451200000 | 243.07 |
1590537600000 | 246.52 |
1590624000000 | 245.71 |
1590710400000 | 247.22 |
1590969600000 | 248.49 |
1591056000000 | 250.56 |
1591142400000 | 253.89 |
1591228800000 | 252.8 |
1591315200000 | 259.19 |
1591574400000 | 262.39 |
1591660800000 | 260.44 |
1591747200000 | 259.25 |
1591833600000 | 244.04 |
1591920000000 | 247.35 |
1592179200000 | 249.87 |
1592265600000 | 254.6 |
1592352000000 | 253.79 |
1592438400000 | 254.14 |
1592524800000 | 253.03 |
1592784000000 | 254.77 |
1592870400000 | 255.93 |
1592956800000 | 249.19 |
1593043200000 | 252.2 |
1593129600000 | 246.39 |
1593388800000 | 249.68 |
1593475200000 | 253.92 |
1593561600000 | 255.38 |
1593648000000 | 256.58 |
1593734400000 | 256.58 |
1593993600000 | 260.75 |
1594080000000 | 258.01 |
1594166400000 | 260.37 |
1594252800000 | 259.24 |
1594339200000 | 261.75 |
1594598400000 | 258.43 |
1594684800000 | 261.89 |
1594771200000 | 264.61 |
1594857600000 | 263.43 |
1594944000000 | 264.33 |
1595203200000 | 267.23 |
1595289600000 | 267.38 |
1595376000000 | 268.93 |
1595462400000 | 265.42 |
1595548800000 | 263.57 |
1595808000000 | 266.17 |
1595894400000 | 264.07 |
1595980800000 | 267.91 |
1596067200000 | 267.13 |
1596153600000 | 269.2799 |
1596412800000 | 271.66 |
1596499200000 | 272.67 |
1596585600000 | 274.49 |
1596672000000 | 276.05 |
1596758400000 | 275.7 |
1597017600000 | 275.9 |
1597104000000 | 273.5299 |
1597190400000 | 277.6 |
1597276800000 | 277.48 |
1597363200000 | 277.36 |
1597622400000 | 278.79 |
1597708800000 | 279.4 |
1597795200000 | 278.05 |
1597881600000 | 279.26 |
1597968000000 | 280.15 |
1598227200000 | 282.5899 |
1598313600000 | 283.72 |
1598400000000 | 286.93 |
1598486400000 | 287.43 |
1598572800000 | 289.37 |
1598832000000 | 289.3 |
1598918400000 | 292.0299 |
1599004800000 | 295.7 |
1599091200000 | 284.68 |
1599177600000 | 282.1 |
1599436800000 | 282.1 |
1599523200000 | 273.55 |
1599609600000 | 279.45 |
1599696000000 | 274.68 |
1599782400000 | 274.5299 |
1600041600000 | 278.86 |
1600128000000 | 280.63 |
1600214400000 | 279.24 |
1600300800000 | 276.7799 |
1600387200000 | 274.0299 |
1600646400000 | 271.54 |
1600732800000 | 274.5 |
1600819200000 | 267.74 |
1600905600000 | 268.3399 |
1600992000000 | 273.11 |
1601251200000 | 277.68 |
1601337600000 | 276.55 |
1601424000000 | 278.8399 |
1601510400000 | 281.06 |
1601596800000 | 278.18 |
1601856000000 | 283.48 |
1601942400000 | 279.73 |
1602028800000 | 284.75 |
1602115200000 | 286.92 |
1602201600000 | 289.62 |
1602460800000 | 294.16 |
1602547200000 | 292.94 |
1602633600000 | 290.95 |
1602720000000 | 290.62 |
1602806400000 | 290.36 |
1603065600000 | 285.88 |
1603152000000 | 287.0299 |
1603238400000 | 286.04 |
1603324800000 | 287.42 |
1603411200000 | 288.51 |
1603670400000 | 283.18 |
1603756800000 | 282.63 |
1603843200000 | 273.01 |
1603929600000 | 276.11 |
1604016000000 | 271.76 |
1604275200000 | 274.8399 |
1604361600000 | 280.0299 |
1604448000000 | 286.76 |
1604534400000 | 293 |
1604620800000 | 293.1 |
1604880000000 | 294.65 |
1604966400000 | 293.44 |
1605052800000 | 296.41 |
1605139200000 | 293.63 |
1605225600000 | 297.31 |
1605484800000 | 300.55 |
1605571200000 | 299.82 |
1605657600000 | 296.92 |
1605744000000 | 298.61 |
1605830400000 | 297.05 |
1606089600000 | 299.08 |
1606176000000 | 303.5 |
1606262400000 | 303.55 |
1606348800000 | 303.55 |
1606435200000 | 304.81 |
1606694400000 | 303.79 |
1606780800000 | 306.81 |
1606867200000 | 306.97 |
1606953600000 | 307.18 |
1607040000000 | 310.15 |
1607299200000 | 310 |
1607385600000 | 311.16 |
1607472000000 | 307.91 |
1607558400000 | 308.3399 |
1607644800000 | 307.82 |
1607904000000 | 307.17 |
1607990400000 | 311.27 |
1608076800000 | 312.1 |
1608163200000 | 314.54 |
1608249600000 | 313.91 |
1608508800000 | 313.04 |
1608595200000 | 313.21 |
1608681600000 | 313.01 |
1608768000000 | 313.96 |
1609113600000 | 315.52 |
1609200000000 | 314.57 |
1609286400000 | 315.22 |
1609372800000 | 316.66 |
1609718400000 | 312.0899 |
1609804800000 | 314.5299 |
1609891200000 | 316.12 |
1609977600000 | 321.71 |
1610064000000 | 323.69 |
1610323200000 | 321.82 |
1610409600000 | 322.62 |
1610496000000 | 323.05 |
1610582400000 | 321.88 |
1610668800000 | 319.48 |
1610928000000 | 319.48 |
1611014400000 | 322.07 |
1611100800000 | 326.5899 |
1611187200000 | 326.72 |
1611273600000 | 325.93 |
1611532800000 | 326.76 |
1611619200000 | 325.56 |
1611705600000 | 316.85 |
1611792000000 | 320.4 |
1611878400000 | 314.47 |
1612137600000 | 319.96 |
1612224000000 | 324.9 |
1612310400000 | 324.66 |
1612396800000 | 328.42 |
1612483200000 | 330.1 |
1612742400000 | 332.8399 |
1612828800000 | 332.79 |
1612915200000 | 332.73 |
1613001600000 | 333.69 |
1613088000000 | 335.31 |
1613347200000 | 335.31 |
1613433600000 | 334.75 |
1613520000000 | 334.04 |
1613606400000 | 332.3 |
1613692800000 | 332.5 |
1613952000000 | 328.85 |
1614038400000 | 328.86 |
1614124800000 | 332.18 |
1614211200000 | 323.33 |
1614297600000 | 322.74 |
1614556800000 | 330.73 |
1614643200000 | 327.4 |
1614729600000 | 321.98 |
1614816000000 | 316.73 |
1614902400000 | 322.46 |
1615161600000 | 319.87 |
1615248000000 | 325.49 |
1615334400000 | 327.0899 |
1615420800000 | 331.64 |
1615507200000 | 331.88 |
1615766400000 | 334.5299 |
1615852800000 | 333.57 |
1615939200000 | 334.58 |
1616025600000 | 328.5 |
1616112000000 | 328.75 |
1616371200000 | 331.3 |
1616457600000 | 328.22 |
1616544000000 | 325.3 |
1616630400000 | 326.95 |
1616716800000 | 332.52 |
1616976000000 | 331.21 |
1617062400000 | 330.7 |
1617148800000 | 332.69 |
1617235200000 | 337.13 |
1617667200000 | 341.49 |
1617753600000 | 341.56 |
1617840000000 | 343.62 |
1617926400000 | 346.11 |
1618185600000 | 346.08 |
1618272000000 | 347.87 |
1618358400000 | 346.12 |
1618444800000 | 350.2 |
1618531200000 | 351.1 |
1618790400000 | 348.77 |
1618876800000 | 346.01 |
1618963200000 | 349.5299 |
1619049600000 | 346.71 |
1619136000000 | 350.89 |
1619395200000 | 352.22 |
1619481600000 | 352.11 |
1619568000000 | 351.7799 |
1619654400000 | 353.2 |
1619740800000 | 350.45 |
1620000000000 | 350.75 |
1620086400000 | 347.72 |
1620172800000 | 347.47 |
1620259200000 | 349.2799 |
1620345600000 | 352.19 |
1620604800000 | 347.68 |
1620691200000 | 345.2799 |
1620777600000 | 337.35 |
1620864000000 | 340.95 |
1620950400000 | 346.76 |
1621209600000 | 345.71 |
1621296000000 | 343.19 |
1621382400000 | 342.24 |
1621468800000 | 346.37 |
1621555200000 | 346.02 |
1621814400000 | 349.56 |
1621900800000 | 348.91 |
1621987200000 | 349.97 |
1622073600000 | 350.41 |
1622160000000 | 350.85 |
1622419200000 | 350.85 |
1622505600000 | 350.68 |
1622592000000 | 351.16 |
1622678400000 | 349.41 |
1622764800000 | 352.7 |
1623024000000 | 353.0299 |
1623110400000 | 353.45 |
1623196800000 | 352.56 |
1623283200000 | 354.54 |
1623369600000 | 355.6 |
1623628800000 | 356.46 |
1623715200000 | 355.33 |
1623801600000 | 353.68 |
1623888000000 | 354.16 |
1623974400000 | 350.04 |
1624233600000 | 354.66 |
1624320000000 | 356.9 |
1624406400000 | 356.85 |
1624492800000 | 359.05 |
1624579200000 | 360.23 |
1624838400000 | 361.29 |
1624924800000 | 361.71 |
1625011200000 | 361.67 |
1625097600000 | 363.29 |
1625184000000 | 365.81 |
1625443200000 | 365.81 |
1625529600000 | 365.37 |
1625616000000 | 366.13 |
1625702400000 | 362.93 |
1625788800000 | 367.29 |
1626048000000 | 368.27 |
1626134400000 | 366.69 |
1626220800000 | 366.2 |
1626307200000 | 364.82 |
1626393600000 | 362.2 |
1626652800000 | 357.16 |
1626739200000 | 363.0299 |
1626825600000 | 366.17 |
1626912000000 | 366.99 |
1626998400000 | 370.87 |
1627257600000 | 371.36 |
1627344000000 | 369.13 |
1627430400000 | 369.46 |
1627516800000 | 370.88 |
1627603200000 | 368.8 |
1627862400000 | 368.29 |
1627948800000 | 370.99 |
1628035200000 | 369.76 |
1628121600000 | 372.2 |
1628208000000 | 372.2799 |
1628467200000 | 372.0899 |
1628553600000 | 371.94 |
1628640000000 | 372.57 |
1628726400000 | 373.81 |
1628812800000 | 374.3399 |
1629072000000 | 374.68 |
1629158400000 | 371.97 |
1629244800000 | 368.26 |
1629331200000 | 368.4 |
1629417600000 | 371.55 |
1629676800000 | 375.15 |
1629763200000 | 376.27 |
1629849600000 | 377.2 |
1629936000000 | 374.88 |
1630022400000 | 378.39 |
1630281600000 | 380.14 |
1630368000000 | 379.51 |
1630454400000 | 380.01 |
1630540800000 | 381.2799 |
1630627200000 | 381.44 |
1630886400000 | 381.44 |
1630972800000 | 380.04 |
1631059200000 | 379.13 |
1631145600000 | 377.61 |
1631232000000 | 374.79 |
1631491200000 | 375.26 |
1631577600000 | 373.14 |
1631664000000 | 376.29 |
1631750400000 | 376.22 |
1631836800000 | 373.21 |
1632096000000 | 366.48 |
1632182400000 | 366.51 |
1632268800000 | 370.12 |
1632355200000 | 374.63 |
1632441600000 | 374.81 |
1632700800000 | 373.63 |
1632787200000 | 365.67 |
1632873600000 | 365.87 |
1632960000000 | 362.07 |
1633046400000 | 366.06 |
1633305600000 | 360.72 |
1633392000000 | 364.51 |
1633478400000 | 366.01 |
1633564800000 | 369.5299 |
1633651200000 | 368.45 |
1633910400000 | 365.89 |
1633996800000 | 365.67 |
1634083200000 | 367.27 |
1634169600000 | 373.64 |
1634256000000 | 376.2 |
1634515200000 | 377.76 |
1634601600000 | 380.54 |
1634688000000 | 381.95 |
1634774400000 | 383.44 |
1634860800000 | 382.75 |
1635120000000 | 384.77 |
1635206400000 | 385.24 |
1635292800000 | 382.29 |
1635379200000 | 386.61 |
1635465600000 | 387.3399 |
1635724800000 | 388.85 |
1635811200000 | 389.91 |
1635897600000 | 392.5 |
1635984000000 | 394.14 |
1636070400000 | 395.21 |
1636329600000 | 395.95 |
1636416000000 | 394.82 |
1636502400000 | 390.81 |
1636588800000 | 391.39 |
1636675200000 | 394.61 |
1636934400000 | 394.45 |
1637020800000 | 396.46 |
1637107200000 | 394.98 |
1637193600000 | 395.92 |
1637280000000 | 395.18 |
1637539200000 | 392.83 |
1637625600000 | 392.96 |
1637712000000 | 394.3399 |
1637798400000 | 394.3399 |
1637884800000 | 385.77 |
1638144000000 | 390.45 |
1638230400000 | 382.76 |
1638316800000 | 377.05 |
1638403200000 | 382.72 |
1638489600000 | 378.49 |
1638748800000 | 382.8 |
1638835200000 | 391.36 |
1638921600000 | 393.12 |
1639008000000 | 389.36 |
1639094400000 | 392.39 |
1639353600000 | 388.62 |
1639440000000 | 385.51 |
1639526400000 | 391.8399 |
1639612800000 | 387.61 |
1639699200000 | 384.82 |
1639958400000 | 380.1 |
1640044800000 | 387.76 |
1640131200000 | 391.61 |
1640217600000 | 394.22 |
1640304000000 | 394.22 |
1640563200000 | 399.48 |
1640649600000 | 398.6 |
1640736000000 | 399.11 |
1640822400000 | 398.32 |
1640908800000 | 397.1 |
1641168000000 | 399.19 |
1641254400000 | 397.89 |
1641340800000 | 389.1 |
1641427200000 | 388.82 |
1641513600000 | 386.7 |
1641772800000 | 386.08 |
1641859200000 | 390.17 |
1641945600000 | 390.87 |
1642032000000 | 384.42 |
1642118400000 | 384.38 |
1642377600000 | 384.38 |
1642464000000 | 376.8399 |
1642550400000 | 373.13 |
1642636800000 | 368.96 |
1642723200000 | 361.32 |
1642982400000 | 363.01 |
1643068800000 | 357.79 |
1643155200000 | 356.74 |
1643241600000 | 354.36 |
1643328000000 | 363.42 |
1643587200000 | 371.72 |
1643673600000 | 374.61 |
1643760000000 | 376.64 |
1643846400000 | 366.87 |
1643932800000 | 369.8 |
1644192000000 | 368.65 |
1644278400000 | 371.96 |
1644364800000 | 378.2 |
1644451200000 | 371.46 |
1644537600000 | 363.98 |
1644796800000 | 362.58 |
1644883200000 | 369.12 |
1644969600000 | 368.88 |
1645056000000 | 360.4 |
1645142400000 | 357.44 |
1645401600000 | 357.44 |
1645488000000 | 353.49 |
1645574400000 | 346.6 |
1645660800000 | 352.86 |
1645747200000 | 360.7799 |
1646006400000 | 360.13 |
1646092800000 | 354.38 |
1646179200000 | 361.12 |
1646265600000 | 358.21 |
1646352000000 | 354.5 |
1646611200000 | 343.23 |
1646697600000 | 341.14 |
1646784000000 | 350.55 |
1646870400000 | 348.85 |
1646956800000 | 343.88 |
1647216000000 | 340.63 |
1647302400000 | 348.02 |
1647388800000 | 357.12 |
1647475200000 | 362.11 |
1647561600000 | 367.12 |
1647820800000 | 366.29 |
1647907200000 | 370.79 |
1647993600000 | 366.04 |
1648080000000 | 371.25 |
1648166400000 | 372.44 |
1648425600000 | 375.68 |
1648512000000 | 381.3 |
1648598400000 | 378.17 |
1648684800000 | 372.22 |
1648771200000 | 373.61 |
1649030400000 | 377.01 |
1649116800000 | 371.54 |
1649203200000 | 367.18 |
1649289600000 | 368.5299 |
1649376000000 | 367.35 |
1649635200000 | 361.36 |
1649721600000 | 360.07 |
1649808000000 | 364.76 |
1649894400000 | 360.07 |
1650326400000 | 365.93 |
1650412800000 | 365.27 |
1650499200000 | 359.2 |
1650585600000 | 349.25 |
1650844800000 | 351.5899 |
1650931200000 | 341.18 |
1651017600000 | 342.05 |
1651104000000 | 350.73 |
1651190400000 | 337.75 |
1651449600000 | 340.07 |
1651536000000 | 341.51 |
1651622400000 | 351.57 |
1651708800000 | 338.14 |
1651795200000 | 335.42 |
1652054400000 | 323.44 |
1652140800000 | 324.32 |
1652227200000 | 318.13 |
1652313600000 | 318.57 |
1652400000000 | 327.23 |
1652659200000 | 325.32 |
1652745600000 | 332.13 |
1652832000000 | 318.33 |
1652918400000 | 317.33 |
1653004800000 | 317.45 |
1653264000000 | 323.0299 |
1653350400000 | 319.48 |
1653436800000 | 323.17 |
1653523200000 | 330.05 |
1653609600000 | 338.67 |
1653868800000 | 338.67 |
1653955200000 | 336.2 |
1654041600000 | 333.55 |
1654128000000 | 340.41 |
1654214400000 | 334.6 |
1654473600000 | 335.65 |
1654560000000 | 339.06 |
1654646400000 | 335.63 |
1654732800000 | 327.46 |
1654819200000 | 317.51 |
1655078400000 | 304.54 |
1655164800000 | 303.5899 |
1655251200000 | 308.32 |
1655337600000 | 297.52 |
1655424000000 | 298.74 |
1655683200000 | 298.74 |
1655769600000 | 305.86 |
1655856000000 | 305.61 |
1655942400000 | 309.07 |
1656028800000 | 318.75 |
1656288000000 | 317.8 |
1656374400000 | 311.1 |
1656460800000 | 310.69 |
1656547200000 | 307.5899 |
1656633600000 | 311.12 |
1656892800000 | 311.12 |
1656979200000 | 312.46 |
1657065600000 | 313.11 |
1657152000000 | 318.31 |
1657238400000 | 317.95 |
1657497600000 | 313.89 |
1657584000000 | 310.9 |
1657670400000 | 309.83 |
1657756800000 | 308.62 |
1657843200000 | 314.77 |
1658102400000 | 312.57 |
1658188800000 | 321.29 |
1658275200000 | 323.99 |
1658361600000 | 327.27 |
1658448000000 | 323.82 |
1658707200000 | 324.13 |
1658793600000 | 319.97 |
1658880000000 | 328.54 |
1658966400000 | 332.63 |
1659052800000 | 337.31 |
1659312000000 | 336.52 |
1659398400000 | 334.57 |
1659484800000 | 340.1 |
1659571200000 | 340.0299 |
1659657600000 | 339.82 |
1659916800000 | 339.71 |
1660003200000 | 337.65 |
1660089600000 | 345.56 |
1660176000000 | 345.25 |
1660262400000 | 351.26 |
1660521600000 | 352.54 |
1660608000000 | 353.15 |
1660694400000 | 350.14 |
1660780800000 | 350.96 |
1660867200000 | 346 |
1661126400000 | 338.56 |
1661212800000 | 337.91 |
1661299200000 | 339.13 |
1661385600000 | 344.0899 |
1661472000000 | 332.48 |
1661731200000 | 330.1 |
1661817600000 | 326.43 |
1661904000000 | 323.98 |
1661990400000 | 324.39 |
1662076800000 | 321.13 |
1662336000000 | 321.13 |
1662422400000 | 319.77 |
1662508800000 | 325.81 |
1662595200000 | 328.46 |
1662681600000 | 333.95 |
1662940800000 | 337.67 |
1663027200000 | 323.12 |
1663113600000 | 324.2799 |
1663200000000 | 320.7799 |
1663286400000 | 317.83 |
1663545600000 | 320.06 |
1663632000000 | 316.17 |
1663718400000 | 310.74 |
1663804800000 | 307.37 |
1663891200000 | 302.04 |
1664150400000 | 298.79 |
1664236800000 | 298.56 |
1664323200000 | 304.82 |
1664409600000 | 298.38 |
1664496000000 | 294.21 |
1664755200000 | 301.7799 |
1664841600000 | 311.5899 |
1664928000000 | 311.05 |
1665014400000 | 308.16 |
1665100800000 | 299.01 |
1665360000000 | 296.43 |
1665446400000 | 294.27 |
1665532800000 | 293.5299 |
1665619200000 | 300.75 |
1665705600000 | 293.38 |
1665964800000 | 301.55 |
1666051200000 | 304.96 |
1666137600000 | 302.46 |
1666224000000 | 300.07 |
1666310400000 | 307.04 |
1666569600000 | 310.47 |
1666656000000 | 316.0899 |
1666742400000 | 314.12 |
1666828800000 | 312.37 |
1666915200000 | 319.65 |
1667174400000 | 317.47 |
1667260800000 | 316.45 |
1667347200000 | 308.06 |
1667433600000 | 304.93 |
1667520000000 | 308.68 |
1667779200000 | 311.55 |
1667865600000 | 313.25 |
1667952000000 | 306.39 |
1668038400000 | 324.29 |
1668124800000 | 327.93 |
1668384000000 | 324.7799 |
1668470400000 | 327.92 |
1668556800000 | 324.61 |
1668643200000 | 323.29 |
1668729600000 | 324.71 |
1668988800000 | 323.19 |
1669075200000 | 327.67 |
1669161600000 | 329.68 |
1669248000000 | 329.68 |
1669334400000 | 329.62 |
1669593600000 | 324.38 |
1669680000000 | 323.89 |
1669766400000 | 334.23 |
1669852800000 | 334.16 |
1669939200000 | 333.66 |
1670198400000 | 327.07 |
1670284800000 | 322.26 |
1670371200000 | 321.8 |
1670457600000 | 324.5 |
1670544000000 | 322.04 |
1670803200000 | 326.73 |
1670889600000 | 329.22 |
1670976000000 | 327.26 |
1671062400000 | 318.95 |
1671148800000 | 315.29 |
1671408000000 | 312.19 |
1671494400000 | 312.5899 |
1671580800000 | 317.42 |
1671667200000 | 312.74 |
1671753600000 | 314.4 |
1672099200000 | 312.99 |
1672185600000 | 309.13 |
1672272000000 | 314.87 |
1672358400000 | 314.08 |
1672617600000 | 314.08 |
1672704000000 | 312.66 |
1672790400000 | 315.39 |
1672876800000 | 311.64 |
1672963200000 | 318.8 |
1673222400000 | 318.95 |
1673308800000 | 321.38 |
1673395200000 | 325.67 |
1673481600000 | 327.12 |
1673568000000 | 328.64 |
1673827200000 | 328.64 |
1673913600000 | 328.29 |
1674000000000 | 323.29 |
1674086400000 | 320.49 |
1674172800000 | 326.73 |
1674432000000 | 330.92 |
1674518400000 | 330.48 |
1674604800000 | 330.57 |
1674691200000 | 334.4 |
1674777600000 | 335.5 |
1675036800000 | 330.85 |
1675123200000 | 336.02 |
1675209600000 | 339.93 |
1675296000000 | 345.21 |
1675382400000 | 341.5 |
1675641600000 | 339.11 |
1675728000000 | 343.32 |
1675814400000 | 339.86 |
1675900800000 | 336.83 |
1675987200000 | 337.25 |
1676246400000 | 341.2799 |
1676332800000 | 341.58 |
1676419200000 | 343.11 |
1676505600000 | 338.27 |
1676592000000 | 336.99 |
1676851200000 | 336.99 |
1676937600000 | 329.96 |
1677024000000 | 329.67 |
1677110400000 | 331.48 |
1677196800000 | 327.8399 |
1677456000000 | 328.95 |
1677542400000 | 328.12 |
1677628800000 | 326.62 |
1677715200000 | 329 |
1677801600000 | 334.41 |
1678060800000 | 334.22 |
1678147200000 | 329.22 |
1678233600000 | 329.69 |
1678320000000 | 323.27 |
1678406400000 | 317.87 |
1678665600000 | 317.2 |
1678752000000 | 322.69 |
1678838400000 | 320.16 |
1678924800000 | 325.85 |
1679011200000 | 321.9 |
1679270400000 | 324.58 |
1679356800000 | 329.08 |
1679443200000 | 323.55 |
1679529600000 | 324.67 |
1679616000000 | 326.29 |
1679875200000 | 326.85 |
1679961600000 | 326.19 |
1680048000000 | 331.04 |
1680134400000 | 333.13 |
1680220800000 | 338.37 |
1680480000000 | 338.71 |
1680566400000 | 336.56 |
1680652800000 | 335.01 |
1680739200000 | 336.14 |
1681171200000 | 336.83 |
1681257600000 | 335.16 |
1681344000000 | 339.7799 |
1681430400000 | 338.96 |
1681689600000 | 340.38 |
1681776000000 | 340.63 |
1681862400000 | 340.64 |
1681948800000 | 338.52 |
1682035200000 | 338.87 |
1682294400000 | 338.76 |
1682380800000 | 332.97 |
1682467200000 | 332.11 |
1682553600000 | 338.61 |
1682640000000 | 341.48 |
1682899200000 | 341.45 |
1682985600000 | 337.7799 |
1683072000000 | 335.7 |
1683158400000 | 333.45 |
1683244800000 | 339.87 |
1683504000000 | 340.14 |
1683590400000 | 338.52 |
1683676800000 | 340.2 |
1683763200000 | 339.56 |
1683849600000 | 338.88 |
1684108800000 | 340.25 |
1684195200000 | 337.8399 |
1684281600000 | 342.0299 |
1684368000000 | 345.58 |
1684454400000 | 344.77 |
1684713600000 | 345.1 |
1684800000000 | 341.06 |
1684886400000 | 338.5899 |
1684972800000 | 341.72 |
1685059200000 | 346.75 |
1685318400000 | 346.75 |
1685404800000 | 346.97 |
1685491200000 | 344.96 |
1685577600000 | 348.6 |
1685664000000 | 353.88 |
1685923200000 | 353.17 |
1686009600000 | 354.14 |
1686096000000 | 352.35 |
1686182400000 | 354.5899 |
1686268800000 | 355.06 |
1686528000000 | 358.86 |
1686614400000 | 361.67 |
1686700800000 | 362.23 |
1686787200000 | 366.8399 |
1686873600000 | 365.3399 |
1687132800000 | 365.3399 |
1687219200000 | 363.79 |
1687305600000 | 361.47 |
1687392000000 | 362.97 |
1687478400000 | 360.07 |
1687737600000 | 358.43 |
1687824000000 | 363.15 |
1687910400000 | 363.18 |
1687996800000 | 364.6 |
1688083200000 | 369.15 |
1688342400000 | 369.61 |
1688428800000 | 369.61 |
1688515200000 | 368.62 |
1688601600000 | 365.5899 |
1688688000000 | 364.82 |
1688947200000 | 366.18 |
1689033600000 | 368.81 |
1689120000000 | 371.58 |
1689206400000 | 375.11 |
1689292800000 | 374.86 |
1689552000000 | 376.69 |
1689638400000 | 379.74 |
1689724800000 | 380.85 |
1689811200000 | 377.38 |
1689897600000 | 377.38 |
1690156800000 | 378.51 |
1690243200000 | 379.64 |
1690329600000 | 379.17 |
1690416000000 | 376.54 |
1690502400000 | 380.7 |
1690761600000 | 381.42 |
1690848000000 | 380.43 |
1690934400000 | 374.77 |
1691020800000 | 373.72 |
1691107200000 | 371.83 |
1691366400000 | 374.91 |
1691452800000 | 372.87 |
1691539200000 | 369.88 |
1691625600000 | 370.12 |
1691712000000 | 369.41 |
1691971200000 | 371.75 |
1692057600000 | 367.61 |
1692144000000 | 364.71 |
1692230400000 | 361.24 |
1692316800000 | 361.31 |
1692576000000 | 364.11 |
1692662400000 | 363.0899 |
1692748800000 | 367.49 |
1692835200000 | 362.29 |
1692921600000 | 364.75 |
1693180800000 | 367.01 |
1693267200000 | 372.8 |
1693353600000 | 374.3399 |
1693440000000 | 374.18 |
1693526400000 | 375.04 |
1693785600000 | 375.04 |
1693872000000 | 373.33 |
1693958400000 | 370.77 |
1694044800000 | 369.47 |
1694131200000 | 369.7799 |
1694390400000 | 372.7 |
1694476800000 | 370.15 |
1694563200000 | 370.35 |
1694649600000 | 373.35 |
1694736000000 | 368.67 |
1694995200000 | 368.52 |
1695081600000 | 367.69 |
1695168000000 | 364.42 |
1695254400000 | 358.16 |
1695340800000 | 357.58 |
1695600000000 | 358.96 |
1695686400000 | 353.5899 |
1695772800000 | 353.57 |
1695859200000 | 356.0899 |
1695945600000 | 355.56 |
1696204800000 | 355.72 |
1696291200000 | 350.23 |
1696377600000 | 353.62 |
1696464000000 | 353.22 |
1696550400000 | 357.64 |
1696809600000 | 359.32 |
1696896000000 | 361.54 |
1696982400000 | 363.13 |
1697068800000 | 360.5299 |
1697155200000 | 358.02 |
1697414400000 | 362.19 |
1697500800000 | 362.26 |
1697587200000 | 356.69 |
1697673600000 | 353.38 |
1697760000000 | 348.86 |
1698019200000 | 348.27 |
1698105600000 | 350.92 |
1698192000000 | 345.62 |
1698278400000 | 341.65 |
1698364800000 | 340.22 |
1698624000000 | 344.2799 |
1698710400000 | 346.5899 |
1698796800000 | 350.3399 |
1698883200000 | 357.11 |
1698969600000 | 361.14 |
1699228800000 | 361.72 |
1699315200000 | 363.31 |
1699401600000 | 363.71 |
1699488000000 | 360.45 |
1699574400000 | 366.2799 |
1699833600000 | 365.98 |
1699920000000 | 373.91 |
1700006400000 | 374.55 |
1700092800000 | 374.7 |
1700179200000 | 375.35 |
1700438400000 | 378.37 |
1700524800000 | 377.38 |
1700611200000 | 379 |
1700697600000 | 379 |
1700784000000 | 379.36 |
1701043200000 | 378.79 |
1701129600000 | 379.07 |
1701216000000 | 379.37 |
1701302400000 | 380.9 |
1701388800000 | 383.86 |
1701648000000 | 381.98 |
1701734400000 | 381.71 |
1701820800000 | 380.21 |
1701907200000 | 383.2 |
1701993600000 | 385.02 |
1702252800000 | 386.65 |
1702339200000 | 388.67 |
1702425600000 | 394.38 |
1702512000000 | 396.19 |
1702598400000 | 396.1 |
1702857600000 | 397.73 |
1702944000000 | 400.2799 |
1703030400000 | 394.1 |
1703116800000 | 398.48 |
1703203200000 | 399.16 |
1703635200000 | 401.73 |
1703721600000 | 402.01 |
1703808000000 | 400.5299 |
1704153600000 | 397.39 |
1704240000000 | 393.23 |
1704326400000 | 392.3 |
1704412800000 | 393.13 |
1704672000000 | 399.49 |
1704758400000 | 399 |
1704844800000 | 401.47 |
1704931200000 | 401.47 |
1705017600000 | 401.57 |
1705276800000 | 401.57 |
1705363200000 | 400.4 |
1705449600000 | 398.0899 |
1705536000000 | 401.72 |
1705622400000 | 406.97 |
1705881600000 | 408.31 |
1705968000000 | 409.2799 |
1706054400000 | 409.23 |
1706140800000 | 410.98 |
1706227200000 | 410.64 |
1706486400000 | 414.3399 |
1706572800000 | 413.7 |
1706659200000 | 407.1 |
1706745600000 | 412.45 |
1706832000000 | 417.26 |
1707091200000 | 415.7 |
1707177600000 | 416.7 |
1707264000000 | 420.31 |
1707350400000 | 421.14 |
1707436800000 | 424.05 |
1707696000000 | 423.55 |
1707782400000 | 417.23 |
1707868800000 | 422.04 |
1707955200000 | 424.59 |
1708041600000 | 422.32 |
1708300800000 | 422.32 |
1708387200000 | 419.29 |
1708473600000 | 419 |
1708560000000 | 428.59 |
1708646400000 | 428.69 |
1708905600000 | 427.84 |
1708992000000 | 428.65 |
1709078400000 | 427.88 |
1709164800000 | 430.38 |
1709251200000 | 434.32 |
1709510400000 | 434.11 |
1709596800000 | 429.08 |
1709683200000 | 431.55 |
1709769600000 | 436.26 |
1709856000000 | 432.95 |
1710115200000 | 432 |
1710201600000 | 437.18 |
1710288000000 | 436.17 |
1710374400000 | 434.3 |
1710460800000 | 431.29 |
1710720000000 | 433.58 |
1710806400000 | 435.99 |
1710892800000 | 440.4 |
1710979200000 | 442.25 |
1711065600000 | 441.31 |
1711324800000 | 439.97 |
1711411200000 | 438.89 |
1711497600000 | 442.46 |
1711584000000 | 442.71 |
1712016000000 | 437.62 |
1712102400000 | 438.3 |
1712188800000 | 432.81 |
1712275200000 | 437.75 |
1712534400000 | 437.64 |
1712620800000 | 438.25 |
1712707200000 | 433.68 |
1712793600000 | 437.1 |
1712880000000 | 430.38 |
1713139200000 | 424.73 |
1713225600000 | 424.01 |
1713312000000 | 420.95 |
1713398400000 | 419.73 |
1713484800000 | 415.31 |
1713744000000 | 419.06 |
1713830400000 | 424.67 |
1713916800000 | 424.65 |
1714003200000 | 422.73 |
1714089600000 | 426.92 |
1714348800000 | 428.46 |
1714435200000 | 421.43 |
1714521600000 | 419.95 |
1714608000000 | 424.17 |
1714694400000 | 429.86 |
1714953600000 | 434.84 |
1715040000000 | 435.03 |
1715126400000 | 434.63 |
1715212800000 | 436.72 |
1715299200000 | 437.42 |
1715558400000 | 437.31 |
1715644800000 | 439.74 |
1715731200000 | 445.4 |
1715817600000 | 444.15 |
1715904000000 | 444.45 |
1716163200000 | 445.25 |
1716249600000 | 446.1 |
1716336000000 | 444.95 |
1716422400000 | 441.92 |
1716508800000 | 445.1 |
1716768000000 | 445.1 |
1716854400000 | 445.03 |
1716940800000 | 441.77 |
1717027200000 | 438.89 |
1717113600000 | 441.65 |
1717372800000 | 442.27 |
1717459200000 | 442.79 |
1717545600000 | 448.65 |
1717632000000 | 448.47 |
1717718400000 | 447.92 |
1717977600000 | 449.35 |
1718064000000 | 450.58 |
1718150400000 | 455.18 |
1718236800000 | 456.32 |
1718323200000 | 456.07 |
1718582400000 | 459.84 |
1718668800000 | 461.06 |
1718755200000 | 461.06 |
1718841600000 | 459.42 |
1718928000000 | 458.75 |
1719187200000 | 456.89 |
1719273600000 | 458.71 |
1719360000000 | 459.53 |
1719446400000 | 460.16 |
1719532800000 | 458.51 |
1719792000000 | 459.62 |
1719878400000 | 462.38 |
1719964800000 | 464.84 |
1720051200000 | 464.84 |
1720137600000 | 467.33 |
1720396800000 | 468.08 |
1720483200000 | 468.27 |
1720569600000 | 473.03 |
1720656000000 | 469.29 |
1720742400000 | 472.32 |
1721001600000 | 473.63 |
1721088000000 | 477.15 |
1721174400000 | 469.3 |
1721260800000 | 465.3 |
1721347200000 | 462.38 |
1721606400000 | 467.66 |
1721692800000 | 467.08 |
1721779200000 | 455.44 |
1721865600000 | 453.31 |
1721952000000 | 458.66 |
1722211200000 | 458.91 |
1722297600000 | 456.07 |
1722384000000 | 463.68 |
1722470400000 | 456.56 |
1722556800000 | 447.47 |
1722816000000 | 434.03 |
1722902400000 | 438.87 |
1722988800000 | 434.91 |
1723075200000 | 445.66 |
1723161600000 | 447.83 |
1723420800000 | 447.73 |
1723507200000 | 455.96 |
1723593600000 | 457.8 |
1723680000000 | 466.01 |
1723766400000 | 466.88 |
1724025600000 | 471.58 |
1724112000000 | 470.59 |
1724198400000 | 473.27 |
1724284800000 | 468.51 |
1724371200000 | 474.43 |
1724630400000 | 472.44 |
1724716800000 | 473.23 |
1724803200000 | 469.94 |
1724889600000 | 469.89 |
1724976000000 | 474.8 |
1725235200000 | 474.8 |
1725321600000 | 464.2 |
1725408000000 | 463.28 |
1725494400000 | 462.15 |
1725580800000 | 454.17 |
1725840000000 | 459.63 |
1725926400000 | 462.11 |
1726012800000 | 467.7 |
1726099200000 | 471.44 |
1726185600000 | 474.34 |
1726444800000 | 474.89 |
1726531200000 | 474.94 |
1726617600000 | 473.68 |
1726704000000 | 482.36 |
1726790400000 | 481.08 |
1727049600000 | 482.38 |
1727136000000 | 483.81 |
1727222400000 | 482.93 |
1727308800000 | 485.21 |
1727395200000 | 484.13 |
1727654400000 | 485.91 |
1727740800000 | 480.52 |
1727827200000 | 480.67 |
1727913600000 | 479.77 |
1728000000000 | 484.3 |
1728259200000 | 479.75 |
1728345600000 | 484.93 |
1728432000000 | 488.84 |
1728518400000 | 487.98 |
1728604800000 | 491.09 |
1728864000000 | 494.93 |
1728950400000 | 491.16 |
1729036800000 | 493.39 |
1729123200000 | 493.45 |
1729209600000 | 495.61 |
1729468800000 | 494.42 |
1729555200000 | 493.86 |
1729641600000 | 489 |
1729728000000 | 490.41 |
1729814400000 | 490.27 |
1730073600000 | 491.95 |
1730160000000 | 493.07 |
1730246400000 | 491.11 |
1730332800000 | 481.35 |
STOXX USA 900 ESG-X | STOXX USA 900 | |
---|---|---|
2017 | 21.296435991006 | 21.358811069073 |
2018 | -5.1264097497518 | -5.6413956425666 |
2019 | 32.527901690096 | 31.500312724937 |
2020 | 23.626854857849 | 21.379260552492 |
2021 | 25.622880348091 | 25.203468841183 |
2022 | -21.122820515774 | -20.168170990537 |
2023 | 28.010232574203 | 26.344802561375 |
2024 | 24.763273813323 | 24.853012569987 |
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 | realtime 15 sec |
Calculation hours | 15:30:00 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.