Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Broad Market
Index Description
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX Indices after set of compliance, involvement and ESG performance screens are applied. Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment, ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Indices select 80% of the securities from underlying indices.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market-cap weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 ESG Broad Market | 44,413.6 | 42,675.5 | 59.3 | 16.2 | 3,163.8 | 3.4 | 7.4 | 0.0 | 3.5 |
STOXX USA 900 | 49,907.6 | 48,036.3 | 53.3 | 15.1 | 3,163.8 | 2.3 | 6.6 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 37.4 |
---|---|
Health Care | 11.9 |
Industrial Goods and Services | 10.3 |
Retail | 7.9 |
Financial Services | 3.9 |
Banks | 3.3 |
Real Estate | 2.5 |
Travel and Leisure | 2.4 |
Telecommunications | 2.4 |
Insurance | 2.4 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 900 ESG Broad Market | 1.7 | 22.5 | 35.4 | 35.2 | 114.1 | N/A | N/A | 35.5 | 10.6 | 16.5 |
STOXX USA 900 | 2.0 | 22.8 | 35.0 | 34.1 | 105.8 | N/A | N/A | 35.5 | 10.4 | 15.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 900 ESG Broad Market | N/A | N/A | 13.9 | 18.5 | 22.1 | N/A | N/A | 2.0 | 0.4 | 0.6 |
STOXX USA 900 | N/A | N/A | 13.4 | 18.1 | 21.9 | N/A | N/A | 2.1 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 900 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.1 | 1.1 | 1.1 | 1.2 | 1.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -3.0 | -0.4 | -0.2 | -0.1 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross 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 | 1.8 | 3.0 | 28.0 |
STOXX USA 900 | 28.3 | 24.0 | 25.8 | 25.8 | 5.1 | 1.9 | 2.9 | 25.5 |
Performance and annual returns
STOXX USA 900 ESG Broad Market | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.82 |
1332288000000 | 99.92 |
1332374400000 | 99.14 |
1332460800000 | 98.95 |
1332720000000 | 99.85 |
1332806400000 | 99.57 |
1332892800000 | 99.37 |
1332979200000 | 99.26 |
1333065600000 | 99.3 |
1333324800000 | 100.17 |
1333411200000 | 99.57 |
1333497600000 | 100.17 |
1333584000000 | 100.57 |
1333929600000 | 99.37 |
1334016000000 | 97.5 |
1334102400000 | 98.04 |
1334188800000 | 99.03 |
1334275200000 | 98.44 |
1334534400000 | 98.52 |
1334620800000 | 99.46 |
1334707200000 | 99.19 |
1334793600000 | 98.49 |
1334880000000 | 98.08 |
1335139200000 | 97.86 |
1335225600000 | 97.62 |
1335312000000 | 99.24 |
1335398400000 | 99.54 |
1335484800000 | 99.46 |
1335744000000 | 99.14 |
1335830400000 | 99.78 |
1335916800000 | 100.13 |
1336003200000 | 99.26 |
1336089600000 | 97.91 |
1336348800000 | 98.44 |
1336435200000 | 98.4 |
1336521600000 | 98.28 |
1336608000000 | 98.26 |
1336694400000 | 98.1 |
1336953600000 | 97.75 |
1337040000000 | 97.69 |
1337126400000 | 97.49 |
1337212800000 | 96.06 |
1337299200000 | 95.16 |
1337558400000 | 96.48 |
1337644800000 | 96.62 |
1337731200000 | 98.21 |
1337817600000 | 98.35 |
1337904000000 | 98.71 |
1338163200000 | 98.51 |
1338249600000 | 99.68 |
1338336000000 | 99.36 |
1338422400000 | 99.31 |
1338508800000 | 96.68 |
1338768000000 | 95.58 |
1338854400000 | 96.52 |
1338940800000 | 98.52 |
1339027200000 | 97.91 |
1339113600000 | 99.46 |
1339372800000 | 97.75 |
1339459200000 | 99.34 |
1339545600000 | 97.66 |
1339632000000 | 98.49 |
1339718400000 | 99.27 |
1339977600000 | 99.84 |
1340064000000 | 100.13 |
1340150400000 | 99.76 |
1340236800000 | 98.21 |
1340323200000 | 99.54 |
1340582400000 | 98.28 |
1340668800000 | 98.83 |
1340755200000 | 99.79 |
1340841600000 | 99.8 |
1340928000000 | 100.26 |
1341187200000 | 101.33 |
1341273600000 | 101.85 |
1341360000000 | 102.64 |
1341446400000 | 103.28 |
1341532800000 | 102.87 |
1341792000000 | 102.72 |
1341878400000 | 102.16 |
1341964800000 | 102.15 |
1342051200000 | 102.19 |
1342137600000 | 103.39 |
1342396800000 | 103.15 |
1342483200000 | 104.17 |
1342569600000 | 104.46 |
1342656000000 | 104.79 |
1342742400000 | 104.44 |
1343001600000 | 103.89 |
1343088000000 | 103.19 |
1343174400000 | 102.88 |
1343260800000 | 103.04 |
1343347200000 | 104.46 |
1343606400000 | 105.42 |
1343692800000 | 104.35 |
1343779200000 | 104.16 |
1343865600000 | 104.58 |
1343952000000 | 105.07 |
1344211200000 | 104.75 |
1344297600000 | 105.35 |
1344384000000 | 105.97 |
1344470400000 | 106.5 |
1344556800000 | 106.66 |
1344816000000 | 106.22 |
1344902400000 | 106.47 |
1344988800000 | 107.01 |
1345075200000 | 107.18 |
1345161600000 | 108 |
1345420800000 | 107.58 |
1345507200000 | 106.09 |
1345593600000 | 106.25 |
1345680000000 | 104.48 |
1345766400000 | 105.67 |
1346025600000 | 105.63 |
1346112000000 | 105.12 |
1346198400000 | 105.59 |
1346284800000 | 105.02 |
1346371200000 | 104.7 |
1346630400000 | 104.89 |
1346716800000 | 104.99 |
1346803200000 | 104.57 |
1346889600000 | 106.5 |
1346976000000 | 105.59 |
1347235200000 | 105.05 |
1347321600000 | 104.9 |
1347408000000 | 104.88 |
1347494400000 | 106.36 |
1347580800000 | 104.98 |
1347840000000 | 104.66 |
1347926400000 | 105.15 |
1348012800000 | 105.26 |
1348099200000 | 105.98 |
1348185600000 | 105.69 |
1348444800000 | 106.01 |
1348531200000 | 104.46 |
1348617600000 | 104.79 |
1348704000000 | 105.73 |
1348790400000 | 105.23 |
1349049600000 | 105.14 |
1349136000000 | 104.99 |
1349222400000 | 105.71 |
1349308800000 | 105.62 |
1349395200000 | 105.14 |
1349654400000 | 105.49 |
1349740800000 | 105.01 |
1349827200000 | 104.38 |
1349913600000 | 104.1 |
1350000000000 | 103.53 |
1350259200000 | 104.61 |
1350345600000 | 105 |
1350432000000 | 104.63 |
1350518400000 | 104.67 |
1350604800000 | 103.35 |
1350864000000 | 103.05 |
1350950400000 | 102.48 |
1351036800000 | 102.11 |
1351123200000 | 102.45 |
1351209600000 | 102.57 |
1351468800000 | 102.78 |
1351555200000 | 102.2 |
1351641600000 | 102.46 |
1351728000000 | 103.94 |
1351814400000 | 103.71 |
1352073600000 | 104.52 |
1352160000000 | 105.2 |
1352246400000 | 103.18 |
1352332800000 | 102.09 |
1352419200000 | 102.43 |
1352678400000 | 102.44 |
1352764800000 | 102.03 |
1352851200000 | 100.48 |
1352937600000 | 99.85 |
1353024000000 | 101.06 |
1353283200000 | 102.21 |
1353369600000 | 102.42 |
1353456000000 | 102.54 |
1353542400000 | 102.01 |
1353628800000 | 102.77 |
1353888000000 | 102.51 |
1353974400000 | 102.27 |
1354060800000 | 103.23 |
1354147200000 | 103.17 |
1354233600000 | 102.92 |
1354492800000 | 101.95 |
1354579200000 | 101.67 |
1354665600000 | 102.02 |
1354752000000 | 103.04 |
1354838400000 | 103.77 |
1355097600000 | 103.86 |
1355184000000 | 104.03 |
1355270400000 | 103.74 |
1355356800000 | 102.72 |
1355443200000 | 102.14 |
1355702400000 | 102.94 |
1355788800000 | 103.79 |
1355875200000 | 102.71 |
1355961600000 | 103.46 |
1356048000000 | 103 |
1356307200000 | 102.59 |
1356480000000 | 101.9 |
1356566400000 | 101.77 |
1356652800000 | 100.72 |
1356912000000 | 102.74 |
1357084800000 | 104.91 |
1357171200000 | 105.89 |
1357257600000 | 106.83 |
1357516800000 | 106.08 |
1357603200000 | 106.09 |
1357689600000 | 106.61 |
1357776000000 | 105.98 |
1357862400000 | 104.91 |
1358121600000 | 104.61 |
1358208000000 | 104.88 |
1358294400000 | 105.34 |
1358380800000 | 105.46 |
1358467200000 | 106.3 |
1358726400000 | 106.11 |
1358812800000 | 106.86 |
1358899200000 | 107.09 |
1358985600000 | 106.32 |
1359072000000 | 106.17 |
1359331200000 | 106.13 |
1359417600000 | 106.49 |
1359504000000 | 105.36 |
1359590400000 | 105.17 |
1359676800000 | 105.29 |
1359936000000 | 105.15 |
1360022400000 | 106.49 |
1360108800000 | 106.53 |
1360195200000 | 107.53 |
1360281600000 | 108.26 |
1360540800000 | 108.23 |
1360627200000 | 107.72 |
1360713600000 | 108.03 |
1360800000000 | 108.89 |
1360886400000 | 108.69 |
1361145600000 | 108.68 |
1361232000000 | 109.42 |
1361318400000 | 107.8 |
1361404800000 | 108.21 |
1361491200000 | 109.75 |
1361750400000 | 107.31 |
1361836800000 | 109.19 |
1361923200000 | 110.34 |
1362009600000 | 110.56 |
1362096000000 | 111.55 |
1362355200000 | 111.81 |
1362441600000 | 112.81 |
1362528000000 | 113.21 |
1362614400000 | 112.73 |
1362700800000 | 114.16 |
1362960000000 | 114.24 |
1363046400000 | 113.91 |
1363132800000 | 114.72 |
1363219200000 | 115.14 |
1363305600000 | 114.16 |
1363564800000 | 114.5 |
1363651200000 | 114.81 |
1363737600000 | 115.05 |
1363824000000 | 114.24 |
1363910400000 | 114.42 |
1364169600000 | 115.02 |
1364256000000 | 116.14 |
1364342400000 | 116.81 |
1364428800000 | 116.71 |
1364774400000 | 116.11 |
1364860800000 | 116.7 |
1364947200000 | 115.27 |
1365033600000 | 115.72 |
1365120000000 | 113.75 |
1365379200000 | 114.53 |
1365465600000 | 114.57 |
1365552000000 | 115.83 |
1365638400000 | 115.89 |
1365724800000 | 115.77 |
1365984000000 | 113.1 |
1366070400000 | 114.39 |
1366156800000 | 113.5 |
1366243200000 | 112.39 |
1366329600000 | 113.4 |
1366588800000 | 114.4 |
1366675200000 | 115.8 |
1366761600000 | 115.96 |
1366848000000 | 116.36 |
1366934400000 | 115.89 |
1367193600000 | 116.11 |
1367280000000 | 115.76 |
1367366400000 | 114.48 |
1367452800000 | 116.66 |
1367539200000 | 117.54 |
1367798400000 | 118.39 |
1367884800000 | 118.76 |
1367971200000 | 118.55 |
1368057600000 | 118.84 |
1368144000000 | 120.51 |
1368403200000 | 120.44 |
1368489600000 | 121.76 |
1368576000000 | 123.51 |
1368662400000 | 122.39 |
1368748800000 | 124.23 |
1369008000000 | 124.14 |
1369094400000 | 124.22 |
1369180800000 | 123.1 |
1369267200000 | 122.52 |
1369353600000 | 122.16 |
1369612800000 | 122.08 |
1369699200000 | 123.72 |
1369785600000 | 121.82 |
1369872000000 | 121.52 |
1369958400000 | 120.66 |
1370217600000 | 120.62 |
1370304000000 | 119.57 |
1370390400000 | 117.81 |
1370476800000 | 117.9 |
1370563200000 | 119.18 |
1370822400000 | 119.42 |
1370908800000 | 117.44 |
1370995200000 | 115.92 |
1371081600000 | 118.01 |
1371168000000 | 116.98 |
1371427200000 | 117.81 |
1371513600000 | 118.33 |
1371600000000 | 116.65 |
1371686400000 | 115.7 |
1371772800000 | 116.19 |
1372032000000 | 115.11 |
1372118400000 | 116.46 |
1372204800000 | 118.24 |
1372291200000 | 119.08 |
1372377600000 | 118.64 |
1372636800000 | 119.01 |
1372723200000 | 118.99 |
1372809600000 | 119.63 |
1372896000000 | 120.17 |
1372982400000 | 122.18 |
1373241600000 | 122.49 |
1373328000000 | 124.17 |
1373414400000 | 123.51 |
1373500800000 | 123.42 |
1373587200000 | 123.74 |
1373846400000 | 123.93 |
1373932800000 | 122.57 |
1374019200000 | 123.39 |
1374105600000 | 124.04 |
1374192000000 | 123.72 |
1374451200000 | 123.52 |
1374537600000 | 123.03 |
1374624000000 | 122.46 |
1374710400000 | 122.87 |
1374796800000 | 122.69 |
1375056000000 | 122.38 |
1375142400000 | 122.55 |
1375228800000 | 122.34 |
1375315200000 | 124.38 |
1375401600000 | 124.08 |
1375660800000 | 124.36 |
1375747200000 | 122.94 |
1375833600000 | 122.36 |
1375920000000 | 122.24 |
1376006400000 | 122.2 |
1376265600000 | 122.66 |
1376352000000 | 123.5 |
1376438400000 | 122.61 |
1376524800000 | 121.01 |
1376611200000 | 119.89 |
1376870400000 | 119.05 |
1376956800000 | 118.95 |
1377043200000 | 118.73 |
1377129600000 | 120.09 |
1377216000000 | 120.05 |
1377475200000 | 119.92 |
1377561600000 | 117.7 |
1377648000000 | 118.52 |
1377734400000 | 119.89 |
1377820800000 | 119.79 |
1378080000000 | 119.77 |
1378166400000 | 120.54 |
1378252800000 | 121.23 |
1378339200000 | 122.14 |
1378425600000 | 121.84 |
1378684800000 | 122.26 |
1378771200000 | 123.05 |
1378857600000 | 123.08 |
1378944000000 | 122.62 |
1379030400000 | 123.36 |
1379289600000 | 123.13 |
1379376000000 | 123.74 |
1379462400000 | 125.2 |
1379548800000 | 123.2 |
1379635200000 | 122.64 |
1379894400000 | 122.16 |
1379980800000 | 121.94 |
1380067200000 | 121.55 |
1380153600000 | 122.27 |
1380240000000 | 121.27 |
1380499200000 | 120.66 |
1380585600000 | 121.87 |
1380672000000 | 121.23 |
1380758400000 | 119.91 |
1380844800000 | 121.09 |
1381104000000 | 120.18 |
1381190400000 | 118.34 |
1381276800000 | 119.1 |
1381363200000 | 121.65 |
1381449600000 | 122.11 |
1381708800000 | 122.39 |
1381795200000 | 122.31 |
1381881600000 | 124.16 |
1381968000000 | 123.43 |
1382054400000 | 124.07 |
1382313600000 | 124.28 |
1382400000000 | 124.01 |
1382486400000 | 123.19 |
1382572800000 | 123.42 |
1382659200000 | 124.01 |
1382918400000 | 124.21 |
1383004800000 | 125.02 |
1383091200000 | 124.4 |
1383177600000 | 125.59 |
1383264000000 | 126.92 |
1383523200000 | 127.18 |
1383609600000 | 127.16 |
1383696000000 | 127.14 |
1383782400000 | 126.74 |
1383868800000 | 128.78 |
1384128000000 | 128.35 |
1384214400000 | 127.85 |
1384300800000 | 129.34 |
1384387200000 | 129.43 |
1384473600000 | 129.81 |
1384732800000 | 128.67 |
1384819200000 | 128.35 |
1384905600000 | 128.57 |
1384992000000 | 129.77 |
1385078400000 | 129.79 |
1385337600000 | 129.82 |
1385424000000 | 129.37 |
1385510400000 | 129.62 |
1385596800000 | 129.38 |
1385683200000 | 129.13 |
1385942400000 | 129.41 |
1386028800000 | 128.67 |
1386115200000 | 128.9 |
1386201600000 | 127.44 |
1386288000000 | 128.56 |
1386547200000 | 128.48 |
1386633600000 | 127.65 |
1386720000000 | 125.96 |
1386806400000 | 125.93 |
1386892800000 | 126.21 |
1387152000000 | 126.84 |
1387238400000 | 126.71 |
1387324800000 | 128.48 |
1387411200000 | 129.26 |
1387497600000 | 129.92 |
1387756800000 | 130.34 |
1387843200000 | 131.11 |
1388016000000 | 131.43 |
1388102400000 | 130.57 |
1388361600000 | 130.23 |
1388448000000 | 131.1 |
1388620800000 | 131.1 |
1388707200000 | 131.54 |
1388966400000 | 130.91 |
1389052800000 | 132.12 |
1389139200000 | 132.32 |
1389225600000 | 132.5 |
1389312000000 | 132.06 |
1389571200000 | 130.47 |
1389657600000 | 131.7 |
1389744000000 | 133.32 |
1389830400000 | 133.07 |
1389916800000 | 132.96 |
1390176000000 | 132.9 |
1390262400000 | 133.42 |
1390348800000 | 133.32 |
1390435200000 | 131.04 |
1390521600000 | 128.16 |
1390780800000 | 127.52 |
1390867200000 | 128.49 |
1390953600000 | 127.37 |
1391040000000 | 129.67 |
1391126400000 | 129.63 |
1391385600000 | 126.24 |
1391472000000 | 127.4 |
1391558400000 | 127.01 |
1391644800000 | 128.05 |
1391731200000 | 129.51 |
1391990400000 | 129.48 |
1392076800000 | 130.6 |
1392163200000 | 131.54 |
1392249600000 | 131.61 |
1392336000000 | 132 |
1392595200000 | 131.84 |
1392681600000 | 131.62 |
1392768000000 | 130.74 |
1392854400000 | 131.98 |
1392940800000 | 131.48 |
1393200000000 | 132.5 |
1393286400000 | 132.25 |
1393372800000 | 132.96 |
1393459200000 | 133.49 |
1393545600000 | 132.56 |
1393804800000 | 131.9 |
1393891200000 | 134.25 |
1393977600000 | 134.34 |
1394064000000 | 133.59 |
1394150400000 | 133.45 |
1394409600000 | 133.18 |
1394496000000 | 132.65 |
1394582400000 | 132.34 |
1394668800000 | 130.52 |
1394755200000 | 130.21 |
1395014400000 | 131.45 |
1395100800000 | 132.64 |
1395187200000 | 131.91 |
1395273600000 | 133.91 |
1395360000000 | 133.45 |
1395619200000 | 132.7 |
1395705600000 | 133.28 |
1395792000000 | 132.15 |
1395878400000 | 132.35 |
1395964800000 | 132.86 |
1396224000000 | 133.68 |
1396310400000 | 134.62 |
1396396800000 | 135.27 |
1396483200000 | 135.54 |
1396569600000 | 133.94 |
1396828800000 | 131.89 |
1396915200000 | 131.92 |
1397001600000 | 133.17 |
1397088000000 | 129.77 |
1397174400000 | 128.41 |
1397433600000 | 130.07 |
1397520000000 | 130.86 |
1397606400000 | 132.41 |
1397692800000 | 132.34 |
1398038400000 | 133.22 |
1398124800000 | 133.93 |
1398211200000 | 133.25 |
1398297600000 | 133.58 |
1398384000000 | 132.15 |
1398643200000 | 132.38 |
1398729600000 | 133.34 |
1398816000000 | 133.32 |
1398902400000 | 133.36 |
1398988800000 | 133.28 |
1399248000000 | 133.41 |
1399334400000 | 131.69 |
1399420800000 | 132.48 |
1399507200000 | 132.85 |
1399593600000 | 134.12 |
1399852800000 | 135.54 |
1399939200000 | 136.06 |
1400025600000 | 135.36 |
1400112000000 | 134.11 |
1400198400000 | 134.76 |
1400457600000 | 135.25 |
1400544000000 | 134.57 |
1400630400000 | 135.95 |
1400716800000 | 136.39 |
1400803200000 | 137.28 |
1401062400000 | 137.08 |
1401148800000 | 138.29 |
1401235200000 | 138.3 |
1401321600000 | 138.87 |
1401408000000 | 138.74 |
1401667200000 | 139.32 |
1401753600000 | 139.17 |
1401840000000 | 139.51 |
1401926400000 | 140.45 |
1402012800000 | 140.9 |
1402272000000 | 141.52 |
1402358400000 | 141.98 |
1402444800000 | 141.67 |
1402531200000 | 140.48 |
1402617600000 | 141.18 |
1402876800000 | 140.82 |
1402963200000 | 141.52 |
1403049600000 | 142.23 |
1403136000000 | 141.73 |
1403222400000 | 142.61 |
1403481600000 | 142.46 |
1403568000000 | 141.46 |
1403654400000 | 141.86 |
1403740800000 | 142.19 |
1403827200000 | 141.98 |
1404086400000 | 141.49 |
1404172800000 | 142.66 |
1404259200000 | 142.99 |
1404345600000 | 144.23 |
1404432000000 | 144.45 |
1404691200000 | 143.7 |
1404777600000 | 142.46 |
1404864000000 | 142.85 |
1404950400000 | 142.64 |
1405036800000 | 142.87 |
1405296000000 | 143.29 |
1405382400000 | 143.64 |
1405468800000 | 144.66 |
1405555200000 | 143.12 |
1405641600000 | 144.68 |
1405900800000 | 144.19 |
1405987200000 | 145.56 |
1406073600000 | 145.94 |
1406160000000 | 145.99 |
1406246400000 | 145.7 |
1406505600000 | 145.62 |
1406592000000 | 145.33 |
1406678400000 | 145.86 |
1406764800000 | 142.96 |
1406851200000 | 142.03 |
1407110400000 | 143.2 |
1407196800000 | 142.42 |
1407283200000 | 142.56 |
1407369600000 | 141.74 |
1407456000000 | 142.62 |
1407715200000 | 143.37 |
1407801600000 | 143.43 |
1407888000000 | 144.21 |
1407974400000 | 144.86 |
1408060800000 | 144.88 |
1408320000000 | 146.39 |
1408406400000 | 147.62 |
1408492800000 | 148.34 |
1408579200000 | 148.79 |
1408665600000 | 149.19 |
1408924800000 | 150.28 |
1409011200000 | 150.46 |
1409097600000 | 150.47 |
1409184000000 | 150.53 |
1409270400000 | 151.11 |
1409529600000 | 151.52 |
1409616000000 | 151.69 |
1409702400000 | 151.34 |
1409788800000 | 153.08 |
1409875200000 | 153.92 |
1410134400000 | 153.63 |
1410220800000 | 153 |
1410307200000 | 153.6 |
1410393600000 | 153.53 |
1410480000000 | 152.66 |
1410739200000 | 152.35 |
1410825600000 | 153.44 |
1410912000000 | 153.44 |
1410998400000 | 154.69 |
1411084800000 | 155.43 |
1411344000000 | 154.31 |
1411430400000 | 152.95 |
1411516800000 | 154.97 |
1411603200000 | 153.05 |
1411689600000 | 155.01 |
1411948800000 | 154.72 |
1412035200000 | 154.83 |
1412121600000 | 153.17 |
1412208000000 | 152.54 |
1412294400000 | 156.05 |
1412553600000 | 155.03 |
1412640000000 | 151.92 |
1412726400000 | 153.86 |
1412812800000 | 150.35 |
1412899200000 | 149.41 |
1413158400000 | 146.12 |
1413244800000 | 146.54 |
1413331200000 | 144.5 |
1413417600000 | 144.44 |
1413504000000 | 146.41 |
1413763200000 | 147.66 |
1413849600000 | 151.34 |
1413936000000 | 150.87 |
1414022400000 | 152.98 |
1414108800000 | 153.87 |
1414368000000 | 153.09 |
1414454400000 | 154.57 |
1414540800000 | 154.23 |
1414627200000 | 156.93 |
1414713600000 | 160.03 |
1414972800000 | 160.66 |
1415059200000 | 158.97 |
1415145600000 | 160.86 |
1415232000000 | 162.41 |
1415318400000 | 162.77 |
1415577600000 | 162.94 |
1415664000000 | 163.32 |
1415750400000 | 162.69 |
1415836800000 | 162.73 |
1415923200000 | 162.77 |
1416182400000 | 163.12 |
1416268800000 | 163.08 |
1416355200000 | 162.67 |
1416441600000 | 163.08 |
1416528000000 | 165.58 |
1416787200000 | 165.87 |
1416873600000 | 164.97 |
1416960000000 | 164.91 |
1417046400000 | 165.53 |
1417132800000 | 165.26 |
1417392000000 | 163.82 |
1417478400000 | 165.83 |
1417564800000 | 167.73 |
1417651200000 | 165.98 |
1417737600000 | 168.25 |
1417996800000 | 166.99 |
1418083200000 | 165.18 |
1418169600000 | 162.52 |
1418256000000 | 163.73 |
1418342400000 | 160.08 |
1418601600000 | 159.59 |
1418688000000 | 157.07 |
1418774400000 | 161.85 |
1418860800000 | 167.25 |
1418947200000 | 168.26 |
1419206400000 | 168.9 |
1419292800000 | 170.29 |
1419379200000 | 170.07 |
1419552000000 | 170.91 |
1419811200000 | 170.98 |
1419897600000 | 170.45 |
1419984000000 | 169.68 |
1420156800000 | 170.63 |
1420416000000 | 168.86 |
1420502400000 | 167.47 |
1420588800000 | 171.21 |
1420675200000 | 174.46 |
1420761600000 | 172.39 |
1421020800000 | 171.19 |
1421107200000 | 171.3 |
1421193600000 | 170.17 |
1421280000000 | 171.31 |
1421366400000 | 175.02 |
1421625600000 | 173 |
1421712000000 | 174.08 |
1421798400000 | 174.71 |
1421884800000 | 180.15 |
1421971200000 | 181.84 |
1422230400000 | 182.39 |
1422316800000 | 177.7 |
1422403200000 | 176.19 |
1422489600000 | 177.89 |
1422576000000 | 176.45 |
1422835200000 | 177.76 |
1422921600000 | 178.76 |
1423008000000 | 178.5 |
1423094400000 | 180.38 |
1423180800000 | 181.34 |
1423440000000 | 180.72 |
1423526400000 | 182.83 |
1423612800000 | 183.29 |
1423699200000 | 184.11 |
1423785600000 | 184.57 |
1424044800000 | 184.53 |
1424131200000 | 184.95 |
1424217600000 | 185.48 |
1424304000000 | 184.9 |
1424390400000 | 186.45 |
1424649600000 | 186.68 |
1424736000000 | 187.39 |
1424822400000 | 187.04 |
1424908800000 | 189.17 |
1424995200000 | 188.5 |
1425254400000 | 190.18 |
1425340800000 | 189.47 |
1425427200000 | 190.67 |
1425513600000 | 191.6 |
1425600000000 | 191.92 |
1425859200000 | 192.93 |
1425945600000 | 192.13 |
1426032000000 | 194.37 |
1426118400000 | 196.1 |
1426204800000 | 196.82 |
1426464000000 | 198.36 |
1426550400000 | 197.33 |
1426636800000 | 198.88 |
1426723200000 | 198.38 |
1426809600000 | 196.93 |
1427068800000 | 194.17 |
1427155200000 | 193.41 |
1427241600000 | 188.97 |
1427328000000 | 189.74 |
1427414400000 | 190.78 |
1427673600000 | 194.16 |
1427760000000 | 194.19 |
1427846400000 | 193.08 |
1427932800000 | 191.55 |
1428278400000 | 190.16 |
1428364800000 | 192.76 |
1428451200000 | 194.72 |
1428537600000 | 197.7 |
1428624000000 | 199.7 |
1428883200000 | 199.88 |
1428969600000 | 197.87 |
1429056000000 | 200.55 |
1429142400000 | 198.62 |
1429228800000 | 194.97 |
1429488000000 | 197.07 |
1429574400000 | 197.15 |
1429660800000 | 198.5 |
1429747200000 | 197.53 |
1429833600000 | 196.76 |
1430092800000 | 195.64 |
1430179200000 | 194.29 |
1430265600000 | 190.67 |
1430352000000 | 187.76 |
1430438400000 | 189.54 |
1430697600000 | 191.11 |
1430784000000 | 188.42 |
1430870400000 | 184.93 |
1430956800000 | 187.22 |
1431043200000 | 190.37 |
1431302400000 | 190.68 |
1431388800000 | 188.52 |
1431475200000 | 186.82 |
1431561600000 | 188.32 |
1431648000000 | 187.49 |
1431907200000 | 189.5 |
1431993600000 | 193.5 |
1432080000000 | 193.77 |
1432166400000 | 193.94 |
1432252800000 | 195.33 |
1432512000000 | 195.33 |
1432598400000 | 195.56 |
1432684800000 | 197.8 |
1432771200000 | 196.77 |
1432857600000 | 194.79 |
1433116800000 | 196.41 |
1433203200000 | 192.19 |
1433289600000 | 190.44 |
1433376000000 | 188.54 |
1433462400000 | 191.43 |
1433721600000 | 188.56 |
1433808000000 | 187.94 |
1433894400000 | 189.25 |
1433980800000 | 190.85 |
1434067200000 | 188.99 |
1434326400000 | 188.37 |
1434412800000 | 189.76 |
1434499200000 | 190.11 |
1434585600000 | 189.11 |
1434672000000 | 189.39 |
1434931200000 | 189.44 |
1435017600000 | 193.32 |
1435104000000 | 191.82 |
1435190400000 | 191.15 |
1435276800000 | 191.96 |
1435536000000 | 187.69 |
1435622400000 | 188.48 |
1435708800000 | 190.45 |
1435795200000 | 190.31 |
1435881600000 | 190.38 |
1436140800000 | 190.04 |
1436227200000 | 193.45 |
1436313600000 | 187.93 |
1436400000000 | 188.74 |
1436486400000 | 188.9 |
1436745600000 | 193.85 |
1436832000000 | 194.95 |
1436918400000 | 195.49 |
1437004800000 | 197.86 |
1437091200000 | 198.73 |
1437350400000 | 198.73 |
1437436800000 | 196.64 |
1437523200000 | 196.98 |
1437609600000 | 194.44 |
1437696000000 | 192.64 |
1437955200000 | 189.01 |
1438041600000 | 192.43 |
1438128000000 | 194.01 |
1438214400000 | 195.97 |
1438300800000 | 193.4 |
1438560000000 | 194.15 |
1438646400000 | 194.01 |
1438732800000 | 196.35 |
1438819200000 | 193.82 |
1438905600000 | 192.85 |
1439164800000 | 194.7 |
1439251200000 | 191.52 |
1439337600000 | 189.25 |
1439424000000 | 190.14 |
1439510400000 | 191.18 |
1439769600000 | 193.01 |
1439856000000 | 193.3 |
1439942400000 | 191.28 |
1440028800000 | 184.65 |
1440115200000 | 177.03 |
1440374400000 | 166.17 |
1440460800000 | 166.41 |
1440547200000 | 172.92 |
1440633600000 | 180.17 |
1440720000000 | 180.29 |
1440979200000 | 179.12 |
1441065600000 | 173.04 |
1441152000000 | 176.7 |
1441238400000 | 179.04 |
1441324800000 | 176.11 |
1441584000000 | 175.42 |
1441670400000 | 179.39 |
1441756800000 | 177.23 |
1441843200000 | 177.34 |
1441929600000 | 177.14 |
1442188800000 | 176.28 |
1442275200000 | 178.81 |
1442361600000 | 180.06 |
1442448000000 | 179.27 |
1442534400000 | 175.45 |
1442793600000 | 179 |
1442880000000 | 177.78 |
1442966400000 | 177.24 |
1443052800000 | 174.26 |
1443139200000 | 175.87 |
1443398400000 | 170.55 |
1443484800000 | 170.55 |
1443571200000 | 174.69 |
1443657600000 | 174.51 |
1443744000000 | 175.93 |
1444003200000 | 180.14 |
1444089600000 | 178.56 |
1444176000000 | 180.52 |
1444262400000 | 181.39 |
1444348800000 | 180.32 |
1444608000000 | 180.13 |
1444694400000 | 178.83 |
1444780800000 | 177.12 |
1444867200000 | 180.54 |
1444953600000 | 181.53 |
1445212800000 | 182.65 |
1445299200000 | 181.83 |
1445385600000 | 180.4 |
1445472000000 | 186.37 |
1445558400000 | 190.7 |
1445817600000 | 190.14 |
1445904000000 | 189.66 |
1445990400000 | 191.81 |
1446076800000 | 193.54 |
1446163200000 | 191.18 |
1446422400000 | 193.74 |
1446508800000 | 195.77 |
1446595200000 | 196.79 |
1446681600000 | 196.61 |
1446768000000 | 198.97 |
1447027200000 | 196.98 |
1447113600000 | 198.29 |
1447200000000 | 196.86 |
1447286400000 | 193.6 |
1447372800000 | 191.87 |
1447632000000 | 194.82 |
1447718400000 | 195.85 |
1447804800000 | 199.12 |
1447891200000 | 197.13 |
1447977600000 | 199.16 |
1448236800000 | 199.95 |
1448323200000 | 199.88 |
1448409600000 | 200.67 |
1448496000000 | 200.34 |
1448582400000 | 201.01 |
1448841600000 | 200.68 |
1448928000000 | 201.91 |
1449014400000 | 200.44 |
1449100800000 | 192.38 |
1449187200000 | 195.54 |
1449446400000 | 194.71 |
1449532800000 | 193.17 |
1449619200000 | 190 |
1449705600000 | 190.96 |
1449792000000 | 186.19 |
1450051200000 | 186.32 |
1450137600000 | 190.21 |
1450224000000 | 192.54 |
1450310400000 | 191.55 |
1450396800000 | 188.03 |
1450656000000 | 188.22 |
1450742400000 | 188.95 |
1450828800000 | 192.83 |
1450915200000 | 191.2 |
1451260800000 | 190.53 |
1451347200000 | 193.72 |
1451433600000 | 192.16 |
1451520000000 | 191.31 |
1451865600000 | 189.37 |
1451952000000 | 191.09 |
1452038400000 | 188 |
1452124800000 | 181.97 |
1452211200000 | 178.73 |
1452470400000 | 179.54 |
1452556800000 | 181.41 |
1452643200000 | 176.27 |
1452729600000 | 179.32 |
1452816000000 | 173.61 |
1453075200000 | 174.83 |
1453161600000 | 174.28 |
1453248000000 | 172.49 |
1453334400000 | 174.43 |
1453420800000 | 178.13 |
1453680000000 | 175.07 |
1453766400000 | 177.39 |
1453852800000 | 175.02 |
1453939200000 | 174.52 |
1454025600000 | 180.9 |
1454284800000 | 179.65 |
1454371200000 | 175.92 |
1454457600000 | 174.52 |
1454544000000 | 173.08 |
1454630400000 | 169.85 |
1454889600000 | 166.97 |
1454976000000 | 164.49 |
1455062400000 | 166.33 |
1455148800000 | 162.16 |
1455235200000 | 167.04 |
1455494400000 | 168.53 |
1455580800000 | 171.6 |
1455667200000 | 174.69 |
1455753600000 | 174.35 |
1455840000000 | 174.29 |
1456099200000 | 178.1 |
1456185600000 | 175.91 |
1456272000000 | 176.77 |
1456358400000 | 178.64 |
1456444800000 | 180.39 |
1456704000000 | 179.87 |
1456790400000 | 184.49 |
1456876800000 | 185.89 |
1456963200000 | 184.86 |
1457049600000 | 184.05 |
1457308800000 | 184.64 |
1457395200000 | 181.19 |
1457481600000 | 182.7 |
1457568000000 | 180.37 |
1457654400000 | 183.46 |
1457913600000 | 184.06 |
1458000000000 | 183.48 |
1458086400000 | 185.17 |
1458172800000 | 182.34 |
1458259200000 | 183.67 |
1458518400000 | 184.38 |
1458604800000 | 184.9 |
1458691200000 | 184.37 |
1458777600000 | 184.55 |
1459123200000 | 183.8 |
1459209600000 | 186.08 |
1459296000000 | 184.15 |
1459382400000 | 183.23 |
1459468800000 | 185.21 |
1459728000000 | 184.04 |
1459814400000 | 182.22 |
1459900800000 | 184.33 |
1459987200000 | 181.81 |
1460073600000 | 181.9 |
1460332800000 | 180.85 |
1460419200000 | 183.66 |
1460505600000 | 187.36 |
1460592000000 | 187.74 |
1460678400000 | 186.97 |
1460937600000 | 187.6 |
1461024000000 | 187.39 |
1461110400000 | 188.34 |
1461196800000 | 188.17 |
1461283200000 | 189.13 |
1461542400000 | 188.26 |
1461628800000 | 188.01 |
1461715200000 | 188.13 |
1461801600000 | 186.23 |
1461888000000 | 182.93 |
1462147200000 | 183.47 |
1462233600000 | 181.72 |
1462320000000 | 180.96 |
1462406400000 | 182.34 |
1462492800000 | 182.56 |
1462752000000 | 183.16 |
1462838400000 | 185.51 |
1462924800000 | 183.12 |
1463011200000 | 183.44 |
1463097600000 | 183.68 |
1463356800000 | 185.01 |
1463443200000 | 183.28 |
1463529600000 | 184.47 |
1463616000000 | 184.86 |
1463702400000 | 186.03 |
1463961600000 | 185.9 |
1464048000000 | 189.23 |
1464134400000 | 190.87 |
1464220800000 | 190.14 |
1464307200000 | 191.95 |
1464566400000 | 191.84 |
1464652800000 | 191.89 |
1464739200000 | 191.47 |
1464825600000 | 192.36 |
1464912000000 | 188.61 |
1465171200000 | 189.02 |
1465257600000 | 189.47 |
1465344000000 | 189.41 |
1465430400000 | 190.06 |
1465516800000 | 188.57 |
1465776000000 | 187.03 |
1465862400000 | 188.11 |
1465948800000 | 187.46 |
1466035200000 | 189.53 |
1466121600000 | 187.26 |
1466380800000 | 186.95 |
1466467200000 | 188.53 |
1466553600000 | 188.01 |
1466640000000 | 189.54 |
1466726400000 | 186.22 |
1466985600000 | 184.64 |
1467072000000 | 186.9 |
1467158400000 | 189.42 |
1467244800000 | 191.77 |
1467331200000 | 191.9 |
1467590400000 | 191.8 |
1467676800000 | 190.86 |
1467763200000 | 192.62 |
1467849600000 | 192.68 |
1467936000000 | 196.39 |
1468195200000 | 196.85 |
1468281600000 | 198.02 |
1468368000000 | 197.36 |
1468454400000 | 198.44 |
1468540800000 | 198.8 |
1468800000000 | 199.39 |
1468886400000 | 200.01 |
1468972800000 | 201.17 |
1469059200000 | 200.64 |
1469145600000 | 202 |
1469404800000 | 201.51 |
1469491200000 | 201.44 |
1469577600000 | 201.12 |
1469664000000 | 199.85 |
1469750400000 | 198.28 |
1470009600000 | 198.25 |
1470096000000 | 195.89 |
1470182400000 | 197.63 |
1470268800000 | 198.37 |
1470355200000 | 201.4 |
1470614400000 | 201.21 |
1470700800000 | 200.6 |
1470787200000 | 199.08 |
1470873600000 | 199.78 |
1470960000000 | 199.61 |
1471219200000 | 200.05 |
1471305600000 | 197.88 |
1471392000000 | 197.82 |
1471478400000 | 197.33 |
1471564800000 | 197.26 |
1471824000000 | 197.14 |
1471910400000 | 197.83 |
1471996800000 | 197.95 |
1472083200000 | 197.15 |
1472169600000 | 196.94 |
1472428800000 | 199.95 |
1472515200000 | 199.97 |
1472601600000 | 199.76 |
1472688000000 | 198.78 |
1472774400000 | 200.21 |
1473033600000 | 200.52 |
1473120000000 | 199.36 |
1473206400000 | 199.48 |
1473292800000 | 198.4 |
1473379200000 | 194.61 |
1473638400000 | 197.29 |
1473724800000 | 193.98 |
1473811200000 | 193.77 |
1473897600000 | 195.88 |
1473984000000 | 196.62 |
1474243200000 | 196.28 |
1474329600000 | 196.52 |
1474416000000 | 199.17 |
1474502400000 | 198.72 |
1474588800000 | 197.94 |
1474848000000 | 195.47 |
1474934400000 | 197.99 |
1475020800000 | 199.26 |
1475107200000 | 196.81 |
1475193600000 | 198.35 |
1475452800000 | 198.06 |
1475539200000 | 198.21 |
1475625600000 | 198.41 |
1475712000000 | 199 |
1475798400000 | 198.19 |
1476057600000 | 199.4 |
1476144000000 | 198.59 |
1476230400000 | 199.6 |
1476316800000 | 198.55 |
1476403200000 | 199.08 |
1476662400000 | 198.58 |
1476748800000 | 200.22 |
1476835200000 | 200.9 |
1476921600000 | 201.36 |
1477008000000 | 202.37 |
1477267200000 | 203.06 |
1477353600000 | 202.54 |
1477440000000 | 200.93 |
1477526400000 | 200.24 |
1477612800000 | 199.22 |
1477872000000 | 198.58 |
1477958400000 | 195.72 |
1478044800000 | 193.09 |
1478131200000 | 192.62 |
1478217600000 | 191.94 |
1478476800000 | 197.79 |
1478563200000 | 198.37 |
1478649600000 | 202.59 |
1478736000000 | 204.28 |
1478822400000 | 204.57 |
1479081600000 | 207.37 |
1479168000000 | 208.86 |
1479254400000 | 209.72 |
1479340800000 | 210.91 |
1479427200000 | 212.45 |
1479686400000 | 213.07 |
1479772800000 | 214.2 |
1479859200000 | 215.61 |
1479945600000 | 214.97 |
1480032000000 | 214.95 |
1480291200000 | 213.99 |
1480377600000 | 213.58 |
1480464000000 | 213.45 |
1480550400000 | 212.37 |
1480636800000 | 211.4 |
1480896000000 | 211.55 |
1480982400000 | 212.29 |
1481068800000 | 214.51 |
1481155200000 | 218.26 |
1481241600000 | 220.83 |
1481500800000 | 218.8 |
1481587200000 | 219.66 |
1481673600000 | 217.64 |
1481760000000 | 223.48 |
1481846400000 | 223.15 |
1482105600000 | 222.94 |
1482192000000 | 225.09 |
1482278400000 | 223.32 |
1482364800000 | 222.27 |
1482451200000 | 222.57 |
1482710400000 | 222.57 |
1482796800000 | 223.25 |
1482883200000 | 222.71 |
1482969600000 | 220.59 |
1483056000000 | 218.34 |
1483315200000 | 218.34 |
1483401600000 | 223.75 |
1483488000000 | 223.46 |
1483574400000 | 220.56 |
1483660800000 | 221.93 |
1483920000000 | 221.65 |
1484006400000 | 221.02 |
1484092800000 | 224.28 |
1484179200000 | 219.94 |
1484265600000 | 221.05 |
1484524800000 | 221.47 |
1484611200000 | 218.86 |
1484697600000 | 219.31 |
1484784000000 | 220.19 |
1484870400000 | 219.55 |
1485129600000 | 217.55 |
1485216000000 | 218.95 |
1485302400000 | 220.98 |
1485388800000 | 222.29 |
1485475200000 | 221.34 |
1485734400000 | 220.27 |
1485820800000 | 217.83 |
1485907200000 | 219.01 |
1485993600000 | 218.11 |
1486080000000 | 220.12 |
1486339200000 | 220.63 |
1486425600000 | 221.71 |
1486512000000 | 221.55 |
1486598400000 | 223.91 |
1486684800000 | 225.56 |
1486944000000 | 227.13 |
1487030400000 | 229.05 |
1487116800000 | 230.08 |
1487203200000 | 227.63 |
1487289600000 | 228.88 |
1487548800000 | 229.06 |
1487635200000 | 232.24 |
1487721600000 | 231.75 |
1487808000000 | 230.54 |
1487894400000 | 231.4 |
1488153600000 | 230.75 |
1488240000000 | 229.62 |
1488326400000 | 234.28 |
1488412800000 | 233.45 |
1488499200000 | 232.85 |
1488758400000 | 231.25 |
1488844800000 | 230.83 |
1488931200000 | 230.98 |
1489017600000 | 230.47 |
1489104000000 | 229.66 |
1489363200000 | 229.59 |
1489449600000 | 229.32 |
1489536000000 | 231.6 |
1489622400000 | 229.1 |
1489708800000 | 228.67 |
1489968000000 | 227.96 |
1490054400000 | 223.71 |
1490140800000 | 224.45 |
1490227200000 | 224.62 |
1490313600000 | 224.12 |
1490572800000 | 222.31 |
1490659200000 | 224.36 |
1490745600000 | 227.25 |
1490832000000 | 228.33 |
1490918400000 | 228.72 |
1491177600000 | 229.15 |
1491264000000 | 229.05 |
1491350400000 | 228.26 |
1491436800000 | 229.01 |
1491523200000 | 229.68 |
1491782400000 | 230.33 |
1491868800000 | 229.44 |
1491955200000 | 228.64 |
1492041600000 | 227 |
1492387200000 | 228.06 |
1492473600000 | 226.82 |
1492560000000 | 226.27 |
1492646400000 | 227.02 |
1492732800000 | 227.91 |
1492992000000 | 226.62 |
1493078400000 | 226.7 |
1493164800000 | 227.69 |
1493251200000 | 228.11 |
1493337600000 | 227.01 |
1493596800000 | 226.99 |
1493683200000 | 227.49 |
1493769600000 | 226.91 |
1493856000000 | 226.17 |
1493942400000 | 226.33 |
1494201600000 | 227.42 |
1494288000000 | 228.12 |
1494374400000 | 229.04 |
1494460800000 | 228.51 |
1494547200000 | 226.96 |
1494806400000 | 226.92 |
1494892800000 | 224.62 |
1494979200000 | 219.14 |
1495065600000 | 220.37 |
1495152000000 | 220.53 |
1495411200000 | 220.57 |
1495497600000 | 221.33 |
1495584000000 | 222.79 |
1495670400000 | 223.15 |
1495756800000 | 223.83 |
1496016000000 | 223.97 |
1496102400000 | 223.66 |
1496188800000 | 222.26 |
1496275200000 | 224.59 |
1496361600000 | 224.34 |
1496620800000 | 224.5 |
1496707200000 | 223.56 |
1496793600000 | 223.99 |
1496880000000 | 224.95 |
1496966400000 | 225.45 |
1497225600000 | 224.9 |
1497312000000 | 225.98 |
1497398400000 | 224.2 |
1497484800000 | 226.23 |
1497571200000 | 225.18 |
1497830400000 | 227.78 |
1497916800000 | 227 |
1498003200000 | 226.52 |
1498089600000 | 226.26 |
1498176000000 | 225.83 |
1498435200000 | 225.93 |
1498521600000 | 222.46 |
1498608000000 | 223.1 |
1498694400000 | 219.96 |
1498780800000 | 220.78 |
1499040000000 | 222.09 |
1499126400000 | 222.41 |
1499212800000 | 223.06 |
1499299200000 | 219.36 |
1499385600000 | 221.12 |
1499644800000 | 221.35 |
1499731200000 | 220.68 |
1499817600000 | 222.28 |
1499904000000 | 223.13 |
1499990400000 | 223.28 |
1500249600000 | 222.84 |
1500336000000 | 220.64 |
1500422400000 | 223.07 |
1500508800000 | 220.82 |
1500595200000 | 220.23 |
1500854400000 | 220.42 |
1500940800000 | 220.94 |
1501027200000 | 221.44 |
1501113600000 | 220.48 |
1501200000000 | 218.72 |
1501459200000 | 217.8 |
1501545600000 | 217.99 |
1501632000000 | 217.11 |
1501718400000 | 216.19 |
1501804800000 | 219.05 |
1502064000000 | 218.63 |
1502150400000 | 219.23 |
1502236800000 | 218.95 |
1502323200000 | 215.52 |
1502409600000 | 215.11 |
1502668800000 | 217.5 |
1502755200000 | 218.54 |
1502841600000 | 219.15 |
1502928000000 | 214.98 |
1503014400000 | 214.41 |
1503273600000 | 213.4 |
1503360000000 | 216.52 |
1503446400000 | 214.9 |
1503532800000 | 214.7 |
1503619200000 | 214 |
1503878400000 | 212.62 |
1503964800000 | 211.44 |
1504051200000 | 214.58 |
1504137600000 | 216.43 |
1504224000000 | 217.24 |
1504483200000 | 216.63 |
1504569600000 | 214.8 |
1504656000000 | 215.27 |
1504742400000 | 213.93 |
1504828800000 | 213.45 |
1505088000000 | 216.45 |
1505174400000 | 217.91 |
1505260800000 | 218.82 |
1505347200000 | 219.33 |
1505433600000 | 218.06 |
1505692800000 | 218.53 |
1505779200000 | 218.24 |
1505865600000 | 218.16 |
1505952000000 | 218.81 |
1506038400000 | 218.23 |
1506297600000 | 219.57 |
1506384000000 | 221.5 |
1506470400000 | 223.15 |
1506556800000 | 222.49 |
1506643200000 | 222.66 |
1506902400000 | 225.25 |
1506988800000 | 225.41 |
1507075200000 | 225.52 |
1507161600000 | 227.67 |
1507248000000 | 227.08 |
1507507200000 | 226.4 |
1507593600000 | 225.3 |
1507680000000 | 225.06 |
1507766400000 | 224.55 |
1507852800000 | 225.05 |
1508112000000 | 226.18 |
1508198400000 | 227.17 |
1508284800000 | 226.9 |
1508371200000 | 225.54 |
1508457600000 | 227.89 |
1508716800000 | 227.69 |
1508803200000 | 227.83 |
1508889600000 | 225.77 |
1508976000000 | 228.24 |
1509062400000 | 232.52 |
1509321600000 | 230.84 |
1509408000000 | 230.79 |
1509494400000 | 231.76 |
1509580800000 | 230.53 |
1509667200000 | 232.44 |
1509926400000 | 233.51 |
1510012800000 | 233.49 |
1510099200000 | 233.67 |
1510185600000 | 232.14 |
1510272000000 | 231.38 |
1510531200000 | 231.49 |
1510617600000 | 229.12 |
1510704000000 | 227.07 |
1510790400000 | 229.51 |
1510876800000 | 229 |
1511136000000 | 229.99 |
1511222400000 | 231.96 |
1511308800000 | 230.68 |
1511395200000 | 229.59 |
1511481600000 | 228.24 |
1511740800000 | 228.33 |
1511827200000 | 231.6 |
1511913600000 | 231.86 |
1512000000000 | 232.42 |
1512086400000 | 233.15 |
1512345600000 | 233.16 |
1512432000000 | 232.47 |
1512518400000 | 233 |
1512604800000 | 233.78 |
1512691200000 | 235.98 |
1512950400000 | 235.96 |
1513036800000 | 237.53 |
1513123200000 | 236.75 |
1513209600000 | 235.42 |
1513296000000 | 237.76 |
1513555200000 | 238.29 |
1513641600000 | 237.6 |
1513728000000 | 236.13 |
1513814400000 | 237.09 |
1513900800000 | 237.55 |
1514246400000 | 236.74 |
1514332800000 | 236.34 |
1514419200000 | 235.95 |
1514505600000 | 233.34 |
1514851200000 | 234.74 |
1514937600000 | 236.63 |
1515024000000 | 236.65 |
1515110400000 | 239.01 |
1515369600000 | 240.63 |
1515456000000 | 241.92 |
1515542400000 | 240.5 |
1515628800000 | 241.11 |
1515715200000 | 240.62 |
1515974400000 | 238.14 |
1516060800000 | 238.06 |
1516147200000 | 239.95 |
1516233600000 | 239.7 |
1516320000000 | 241.19 |
1516579200000 | 242.67 |
1516665600000 | 242.48 |
1516752000000 | 240.42 |
1516838400000 | 238 |
1516924800000 | 242.17 |
1517184000000 | 242 |
1517270400000 | 238.22 |
1517356800000 | 237.4 |
1517443200000 | 237.09 |
1517529600000 | 232.8 |
1517788800000 | 224.04 |
1517875200000 | 229.35 |
1517961600000 | 229.15 |
1518048000000 | 221.17 |
1518134400000 | 224.59 |
1518393600000 | 227.21 |
1518480000000 | 226.35 |
1518566400000 | 228.79 |
1518652800000 | 230.01 |
1518739200000 | 230.6 |
1518998400000 | 231.56 |
1519084800000 | 231.47 |
1519171200000 | 230.59 |
1519257600000 | 230.78 |
1519344000000 | 234.91 |
1519603200000 | 237.75 |
1519689600000 | 235.7 |
1519776000000 | 234 |
1519862400000 | 231.61 |
1519948800000 | 230.38 |
1520208000000 | 232.58 |
1520294400000 | 232.11 |
1520380800000 | 232.11 |
1520467200000 | 234.45 |
1520553600000 | 238.6 |
1520812800000 | 238.57 |
1520899200000 | 235.54 |
1520985600000 | 235.02 |
1521072000000 | 235.47 |
1521158400000 | 236.9 |
1521417600000 | 232.63 |
1521504000000 | 234.15 |
1521590400000 | 233.88 |
1521676800000 | 227.23 |
1521763200000 | 221.37 |
1522022400000 | 225.89 |
1522108800000 | 222.67 |
1522195200000 | 222.76 |
1522281600000 | 226.85 |
1522627200000 | 221.55 |
1522713600000 | 224.86 |
1522800000000 | 227.07 |
1522886400000 | 229.95 |
1522972800000 | 224.28 |
1523232000000 | 224.17 |
1523318400000 | 227.47 |
1523404800000 | 225.68 |
1523491200000 | 228.82 |
1523577600000 | 227.9 |
1523836800000 | 229.05 |
1523923200000 | 231.9 |
1524009600000 | 231.68 |
1524096000000 | 230.7 |
1524182400000 | 230.32 |
1524441600000 | 231.46 |
1524528000000 | 228.69 |
1524614400000 | 229.79 |
1524700800000 | 233.47 |
1524787200000 | 233.96 |
1525046400000 | 232.51 |
1525132800000 | 235.06 |
1525219200000 | 234.13 |
1525305600000 | 233.68 |
1525392000000 | 237.18 |
1525651200000 | 238.41 |
1525737600000 | 239.7 |
1525824000000 | 242.01 |
1525910400000 | 243.76 |
1525996800000 | 242.99 |
1526256000000 | 242.73 |
1526342400000 | 243.31 |
1526428800000 | 246 |
1526515200000 | 245.9 |
1526601600000 | 245.73 |
1526860800000 | 247.9 |
1526947200000 | 246.62 |
1527033600000 | 248.71 |
1527120000000 | 247.81 |
1527206400000 | 248.69 |
1527465600000 | 249.4 |
1527552000000 | 247.96 |
1527638400000 | 250.03 |
1527724800000 | 247.05 |
1527811200000 | 250.05 |
1528070400000 | 250.62 |
1528156800000 | 251.56 |
1528243200000 | 251.44 |
1528329600000 | 250.23 |
1528416000000 | 252.34 |
1528675200000 | 251.8 |
1528761600000 | 252.78 |
1528848000000 | 251.91 |
1528934400000 | 255.35 |
1529020800000 | 255.79 |
1529280000000 | 255.41 |
1529366400000 | 255.37 |
1529452800000 | 255.55 |
1529539200000 | 253.27 |
1529625600000 | 252.98 |
1529884800000 | 248.23 |
1529971200000 | 249.32 |
1530057600000 | 248.47 |
1530144000000 | 250.41 |
1530230400000 | 248.53 |
1530489600000 | 250.73 |
1530576000000 | 248.61 |
1530662400000 | 248.72 |
1530748800000 | 249.64 |
1530835200000 | 250.67 |
1531094400000 | 253.07 |
1531180800000 | 254.62 |
1531267200000 | 252.76 |
1531353600000 | 255.93 |
1531440000000 | 256.69 |
1531699200000 | 255.41 |
1531785600000 | 257.07 |
1531872000000 | 258.45 |
1531958400000 | 258.37 |
1532044800000 | 255.9 |
1532304000000 | 256.37 |
1532390400000 | 257.11 |
1532476800000 | 260.32 |
1532563200000 | 259.73 |
1532649600000 | 257.83 |
1532908800000 | 254.98 |
1532995200000 | 256.61 |
1533081600000 | 257.08 |
1533168000000 | 260.08 |
1533254400000 | 261.74 |
1533513600000 | 263.42 |
1533600000000 | 263.41 |
1533686400000 | 263.16 |
1533772800000 | 263.54 |
1533859200000 | 265.07 |
1534118400000 | 264.39 |
1534204800000 | 267.25 |
1534291200000 | 266.57 |
1534377600000 | 266.78 |
1534464000000 | 267.28 |
1534723200000 | 267.3 |
1534809600000 | 266.03 |
1534896000000 | 264.29 |
1534982400000 | 264.36 |
1535068800000 | 264.85 |
1535328000000 | 265.88 |
1535414400000 | 265.09 |
1535500800000 | 267.17 |
1535587200000 | 266.83 |
1535673600000 | 267.68 |
1535932800000 | 267.87 |
1536019200000 | 269.06 |
1536105600000 | 266.33 |
1536192000000 | 265.09 |
1536278400000 | 265.57 |
1536537600000 | 265.68 |
1536624000000 | 267.2 |
1536710400000 | 266.24 |
1536796800000 | 266.65 |
1536883200000 | 266.95 |
1537142400000 | 264.71 |
1537228800000 | 265.75 |
1537315200000 | 266.75 |
1537401600000 | 267.08 |
1537488000000 | 266.7 |
1537747200000 | 265.16 |
1537833600000 | 264.82 |
1537920000000 | 264.7 |
1538006400000 | 266.86 |
1538092800000 | 268.31 |
1538352000000 | 269.81 |
1538438400000 | 270.26 |
1538524800000 | 271.1 |
1538611200000 | 269.07 |
1538697600000 | 267.66 |
1538956800000 | 268.22 |
1539043200000 | 267.87 |
1539129600000 | 257.79 |
1539216000000 | 252.08 |
1539302400000 | 255.61 |
1539561600000 | 253.47 |
1539648000000 | 259.16 |
1539734400000 | 259.98 |
1539820800000 | 257.17 |
1539907200000 | 256.72 |
1540166400000 | 256.21 |
1540252800000 | 254.97 |
1540339200000 | 248.29 |
1540425600000 | 253.14 |
1540512000000 | 249.5 |
1540771200000 | 248.01 |
1540857600000 | 252.66 |
1540944000000 | 256.18 |
1541030400000 | 257.43 |
1541116800000 | 256.19 |
1541376000000 | 256.93 |
1541462400000 | 258.09 |
1541548800000 | 262.09 |
1541635200000 | 262.47 |
1541721600000 | 261.68 |
1541980800000 | 258.93 |
1542067200000 | 257.99 |
1542153600000 | 255.52 |
1542240000000 | 258.31 |
1542326400000 | 257.35 |
1542585600000 | 251.64 |
1542672000000 | 247.82 |
1542758400000 | 249.48 |
1542844800000 | 249.2 |
1542931200000 | 249.04 |
1543190400000 | 253.06 |
1543276800000 | 254.79 |
1543363200000 | 260.83 |
1543449600000 | 257.57 |
1543536000000 | 261.34 |
1543795200000 | 263.43 |
1543881600000 | 254.93 |
1543968000000 | 255.16 |
1544054400000 | 253.93 |
1544140800000 | 247.56 |
1544400000000 | 248.16 |
1544486400000 | 249.15 |
1544572800000 | 249.6 |
1544659200000 | 249.81 |
1544745600000 | 246.66 |
1545004800000 | 240.71 |
1545091200000 | 240.06 |
1545177600000 | 235.3 |
1545264000000 | 231.58 |
1545350400000 | 226.98 |
1545609600000 | 220.94 |
1545782400000 | 232.05 |
1545868800000 | 234.22 |
1545955200000 | 233.22 |
1546214400000 | 235.29 |
1546387200000 | 236.97 |
1546473600000 | 230.45 |
1546560000000 | 238.03 |
1546819200000 | 238.79 |
1546905600000 | 241.55 |
1546992000000 | 241.42 |
1547078400000 | 242.25 |
1547164800000 | 243.23 |
1547424000000 | 242.3 |
1547510400000 | 245.41 |
1547596800000 | 246.97 |
1547683200000 | 249.13 |
1547769600000 | 252.8 |
1548028800000 | 252.82 |
1548115200000 | 249.74 |
1548201600000 | 249.53 |
1548288000000 | 250.66 |
1548374400000 | 251.92 |
1548633600000 | 249.18 |
1548720000000 | 249.2 |
1548806400000 | 252.55 |
1548892800000 | 253.62 |
1548979200000 | 254.59 |
1549238400000 | 257.22 |
1549324800000 | 258.76 |
1549411200000 | 259.09 |
1549497600000 | 257.34 |
1549584000000 | 258.3 |
1549843200000 | 259.79 |
1549929600000 | 262.31 |
1550016000000 | 263.52 |
1550102400000 | 263.34 |
1550188800000 | 266.7 |
1550448000000 | 265.67 |
1550534400000 | 265.36 |
1550620800000 | 265.38 |
1550707200000 | 264.55 |
1550793600000 | 266.59 |
1551052800000 | 266.81 |
1551139200000 | 266.28 |
1551225600000 | 265.68 |
1551312000000 | 264.79 |
1551398400000 | 266.56 |
1551657600000 | 266.75 |
1551744000000 | 266.73 |
1551830400000 | 264.49 |
1551916800000 | 264.49 |
1552003200000 | 263.86 |
1552262400000 | 268.16 |
1552348800000 | 267.94 |
1552435200000 | 268.95 |
1552521600000 | 269.06 |
1552608000000 | 269.73 |
1552867200000 | 270.4 |
1552953600000 | 270.11 |
1553040000000 | 268.8 |
1553126400000 | 271.81 |
1553212800000 | 268.28 |
1553472000000 | 267.02 |
1553558400000 | 270.07 |
1553644800000 | 269.6 |
1553731200000 | 271.26 |
1553817600000 | 273.33 |
1554076800000 | 276.69 |
1554163200000 | 277.62 |
1554249600000 | 277.59 |
1554336000000 | 278.38 |
1554422400000 | 279.56 |
1554681600000 | 279.01 |
1554768000000 | 277.01 |
1554854400000 | 278.91 |
1554940800000 | 278.24 |
1555027200000 | 279.17 |
1555286400000 | 279.06 |
1555372800000 | 279.16 |
1555459200000 | 278.31 |
1555545600000 | 280.24 |
1555891200000 | 280.08 |
1555977600000 | 283.63 |
1556064000000 | 283.41 |
1556150400000 | 284.78 |
1556236800000 | 285.42 |
1556496000000 | 285.73 |
1556582400000 | 285.14 |
1556668800000 | 281.99 |
1556755200000 | 283.1 |
1556841600000 | 285.71 |
1557100800000 | 284.44 |
1557187200000 | 279.81 |
1557273600000 | 279.11 |
1557360000000 | 277.69 |
1557446400000 | 278.42 |
1557705600000 | 271.37 |
1557792000000 | 274.78 |
1557878400000 | 276.52 |
1557964800000 | 279.7 |
1558051200000 | 278.48 |
1558310400000 | 276.41 |
1558396800000 | 278.6 |
1558483200000 | 278.33 |
1558569600000 | 274.92 |
1558656000000 | 274.13 |
1558915200000 | 274.42 |
1559001600000 | 272.62 |
1559088000000 | 271.73 |
1559174400000 | 272.78 |
1559260800000 | 268.93 |
1559520000000 | 267.05 |
1559606400000 | 272.29 |
1559692800000 | 273.91 |
1559779200000 | 275.11 |
1559865600000 | 276.59 |
1560124800000 | 278.5 |
1560211200000 | 278.51 |
1560297600000 | 277.8 |
1560384000000 | 280.25 |
1560470400000 | 280.94 |
1560729600000 | 281.1 |
1560816000000 | 284.79 |
1560902400000 | 285.05 |
1560988800000 | 285.77 |
1561075200000 | 284.48 |
1561334400000 | 281.98 |
1561420800000 | 279.35 |
1561507200000 | 279.31 |
1561593600000 | 280.94 |
1561680000000 | 282.37 |
1561939200000 | 286.3 |
1562025600000 | 287.68 |
1562112000000 | 290.37 |
1562198400000 | 290.36 |
1562284800000 | 291.45 |
1562544000000 | 290.08 |
1562630400000 | 290.7 |
1562716800000 | 290.83 |
1562803200000 | 291.51 |
1562889600000 | 293.2 |
1563148800000 | 293.06 |
1563235200000 | 293.13 |
1563321600000 | 291.37 |
1563408000000 | 292.87 |
1563494400000 | 290.9 |
1563753600000 | 291.87 |
1563840000000 | 295.93 |
1563926400000 | 297.85 |
1564012800000 | 295.7 |
1564099200000 | 298.81 |
1564358400000 | 298.18 |
1564444800000 | 297.54 |
1564531200000 | 294.58 |
1564617600000 | 293.79 |
1564704000000 | 290.19 |
1564963200000 | 279.15 |
1565049600000 | 282.83 |
1565136000000 | 282.45 |
1565222400000 | 288.35 |
1565308800000 | 286.39 |
1565568000000 | 282.3 |
1565654400000 | 287.37 |
1565740800000 | 279.84 |
1565827200000 | 281.4 |
1565913600000 | 285.92 |
1566172800000 | 289.6 |
1566259200000 | 287.67 |
1566345600000 | 290.03 |
1566432000000 | 290.16 |
1566518400000 | 281.8 |
1566777600000 | 284.82 |
1566864000000 | 284.3 |
1566950400000 | 286.79 |
1567036800000 | 290.9 |
1567123200000 | 292.55 |
1567382400000 | 293.75 |
1567468800000 | 291.54 |
1567555200000 | 293.1 |
1567641600000 | 296.89 |
1567728000000 | 297.08 |
1567987200000 | 296.75 |
1568073600000 | 297.02 |
1568160000000 | 300.35 |
1568246400000 | 300.3 |
1568332800000 | 298.52 |
1568592000000 | 300.18 |
1568678400000 | 299.55 |
1568764800000 | 299.29 |
1568851200000 | 299.46 |
1568937600000 | 299.33 |
1569196800000 | 299.81 |
1569283200000 | 297.09 |
1569369600000 | 299.85 |
1569456000000 | 299.73 |
1569542400000 | 297.83 |
1569801600000 | 300.76 |
1569888000000 | 296.4 |
1569974400000 | 290.25 |
1570060800000 | 291.75 |
1570147200000 | 296.03 |
1570406400000 | 294.29 |
1570492800000 | 290.45 |
1570579200000 | 292.83 |
1570665600000 | 293.85 |
1570752000000 | 296.81 |
1571011200000 | 296.65 |
1571097600000 | 299.31 |
1571184000000 | 297.85 |
1571270400000 | 296.99 |
1571356800000 | 295.79 |
1571616000000 | 297.61 |
1571702400000 | 296.71 |
1571788800000 | 297.86 |
1571875200000 | 298.89 |
1571961600000 | 300.85 |
1572220800000 | 302.63 |
1572307200000 | 301.8 |
1572393600000 | 302.34 |
1572480000000 | 300.51 |
1572566400000 | 303.19 |
1572825600000 | 304.7 |
1572912000000 | 306.44 |
1572998400000 | 306.63 |
1573084800000 | 308.68 |
1573171200000 | 310.26 |
1573430400000 | 309.36 |
1573516800000 | 310.48 |
1573603200000 | 311.02 |
1573689600000 | 311.53 |
1573776000000 | 312.57 |
1574035200000 | 311.87 |
1574121600000 | 312.01 |
1574208000000 | 311.22 |
1574294400000 | 310.38 |
1574380800000 | 312.16 |
1574640000000 | 315.39 |
1574726400000 | 316.03 |
1574812800000 | 317.82 |
1574899200000 | 317.62 |
1574985600000 | 315.72 |
1575244800000 | 311.78 |
1575331200000 | 309.34 |
1575417600000 | 311.23 |
1575504000000 | 311.76 |
1575590400000 | 315.88 |
1575849600000 | 314.28 |
1575936000000 | 313.51 |
1576022400000 | 314.33 |
1576108800000 | 316.32 |
1576195200000 | 315.84 |
1576454400000 | 318.26 |
1576540800000 | 317.71 |
1576627200000 | 318.55 |
1576713600000 | 320.23 |
1576800000000 | 322.93 |
1577059200000 | 323.11 |
1577145600000 | 323.09 |
1577318400000 | 324.61 |
1577404800000 | 322.78 |
1577664000000 | 319.75 |
1577750400000 | 320.13 |
1577923200000 | 323.61 |
1578009600000 | 322.29 |
1578268800000 | 322.61 |
1578355200000 | 323.11 |
1578441600000 | 325.48 |
1578528000000 | 328.2 |
1578614400000 | 326.99 |
1578873600000 | 328.87 |
1578960000000 | 328.93 |
1579046400000 | 328.5 |
1579132800000 | 331.66 |
1579219200000 | 334.22 |
1579478400000 | 334.6 |
1579564800000 | 333.29 |
1579651200000 | 334.31 |
1579737600000 | 335.47 |
1579824000000 | 332.86 |
1580083200000 | 327.91 |
1580169600000 | 331.77 |
1580256000000 | 331.41 |
1580342400000 | 331.42 |
1580428800000 | 324.16 |
1580688000000 | 327.62 |
1580774400000 | 333.84 |
1580860800000 | 338.16 |
1580947200000 | 339.92 |
1581033600000 | 338.49 |
1581292800000 | 342.41 |
1581379200000 | 343.37 |
1581465600000 | 346.45 |
1581552000000 | 347.62 |
1581638400000 | 348.42 |
1581897600000 | 348.9 |
1581984000000 | 348.25 |
1582070400000 | 351.29 |
1582156800000 | 349.6 |
1582243200000 | 343.96 |
1582502400000 | 332.12 |
1582588800000 | 321.65 |
1582675200000 | 320.23 |
1582761600000 | 302.75 |
1582848000000 | 300.57 |
1583107200000 | 310.18 |
1583193600000 | 300.28 |
1583280000000 | 313.65 |
1583366400000 | 302.03 |
1583452800000 | 293.35 |
1583712000000 | 267.86 |
1583798400000 | 283.11 |
1583884800000 | 271.09 |
1583971200000 | 249.7 |
1584057600000 | 273.24 |
1584316800000 | 238.19 |
1584403200000 | 255.74 |
1584489600000 | 244.97 |
1584576000000 | 250.67 |
1584662400000 | 240.59 |
1584921600000 | 232.4 |
1585008000000 | 253.66 |
1585094400000 | 255.51 |
1585180800000 | 266.64 |
1585267200000 | 256.72 |
1585526400000 | 266.04 |
1585612800000 | 263.21 |
1585699200000 | 252.39 |
1585785600000 | 259.44 |
1585872000000 | 256.86 |
1586131200000 | 275.71 |
1586217600000 | 273.19 |
1586304000000 | 283.18 |
1586390400000 | 285.45 |
1586736000000 | 283.76 |
1586822400000 | 290.73 |
1586908800000 | 285.82 |
1586995200000 | 289.12 |
1587081600000 | 295.84 |
1587340800000 | 291 |
1587427200000 | 282.27 |
1587513600000 | 290.02 |
1587600000000 | 289.89 |
1587686400000 | 294.72 |
1587945600000 | 299.06 |
1588032000000 | 297.55 |
1588118400000 | 305.51 |
1588204800000 | 299.78 |
1588291200000 | 289.59 |
1588550400000 | 293.69 |
1588636800000 | 298.84 |
1588723200000 | 298.54 |
1588809600000 | 303.12 |
1588896000000 | 305.82 |
1589155200000 | 307.37 |
1589241600000 | 299.41 |
1589328000000 | 294.87 |
1589414400000 | 299.29 |
1589500800000 | 300.48 |
1589760000000 | 308.85 |
1589846400000 | 303.36 |
1589932800000 | 307.53 |
1590019200000 | 306.59 |
1590105600000 | 308.97 |
1590364800000 | 308.88 |
1590451200000 | 310.06 |
1590537600000 | 314.88 |
1590624000000 | 311.57 |
1590710400000 | 311.42 |
1590969600000 | 312.53 |
1591056000000 | 313.9 |
1591142400000 | 317.07 |
1591228800000 | 312.43 |
1591315200000 | 321.36 |
1591574400000 | 325.72 |
1591660800000 | 321.8 |
1591747200000 | 320.44 |
1591833600000 | 300.74 |
1591920000000 | 308.5 |
1592179200000 | 310.65 |
1592265600000 | 317.65 |
1592352000000 | 316.97 |
1592438400000 | 317.39 |
1592524800000 | 316.99 |
1592784000000 | 317.15 |
1592870400000 | 316.07 |
1592956800000 | 309.17 |
1593043200000 | 314.79 |
1593129600000 | 307.9 |
1593388800000 | 311.06 |
1593475200000 | 316.7 |
1593561600000 | 316.9 |
1593648000000 | 319.43 |
1593734400000 | 319.03 |
1593993600000 | 321.52 |
1594080000000 | 319.14 |
1594166400000 | 320.5 |
1594252800000 | 319.53 |
1594339200000 | 321.75 |
1594598400000 | 316.86 |
1594684800000 | 320.66 |
1594771200000 | 323.76 |
1594857600000 | 321.86 |
1594944000000 | 323.69 |
1595203200000 | 325.7 |
1595289600000 | 324.91 |
1595376000000 | 324.11 |
1595462400000 | 320.15 |
1595548800000 | 316.84 |
1595808000000 | 315.8 |
1595894400000 | 314.74 |
1595980800000 | 318.05 |
1596067200000 | 316.44 |
1596153600000 | 317.82 |
1596412800000 | 323.39 |
1596499200000 | 323.94 |
1596585600000 | 322.34 |
1596672000000 | 325.42 |
1596758400000 | 326.93 |
1597017600000 | 328.08 |
1597104000000 | 325.53 |
1597190400000 | 329.24 |
1597276800000 | 328.12 |
1597363200000 | 328.28 |
1597622400000 | 328.81 |
1597708800000 | 327.42 |
1597795200000 | 326.63 |
1597881600000 | 329.54 |
1597968000000 | 332.61 |
1598227200000 | 334.65 |
1598313600000 | 335.55 |
1598400000000 | 339.11 |
1598486400000 | 340.85 |
1598572800000 | 340.19 |
1598832000000 | 338.1 |
1598918400000 | 340.7 |
1599004800000 | 348.82 |
1599091200000 | 336.06 |
1599177600000 | 334.46 |
1599436800000 | 333.64 |
1599523200000 | 324.38 |
1599609600000 | 330.78 |
1599696000000 | 323.62 |
1599782400000 | 324.8 |
1600041600000 | 329.01 |
1600128000000 | 331.47 |
1600214400000 | 330.62 |
1600300800000 | 328.49 |
1600387200000 | 323.77 |
1600646400000 | 323.75 |
1600732800000 | 327.53 |
1600819200000 | 320.61 |
1600905600000 | 322.29 |
1600992000000 | 328.46 |
1601251200000 | 333.09 |
1601337600000 | 329.41 |
1601424000000 | 332.37 |
1601510400000 | 334.19 |
1601596800000 | 331.57 |
1601856000000 | 335.63 |
1601942400000 | 331.47 |
1602028800000 | 337.99 |
1602115200000 | 341.16 |
1602201600000 | 342.15 |
1602460800000 | 347.3 |
1602547200000 | 347.6 |
1602633600000 | 345.2 |
1602720000000 | 346.59 |
1602806400000 | 346.1 |
1603065600000 | 338.82 |
1603152000000 | 338.97 |
1603238400000 | 337.06 |
1603324800000 | 340.07 |
1603411200000 | 340.94 |
1603670400000 | 334.77 |
1603756800000 | 333.19 |
1603843200000 | 323.92 |
1603929600000 | 330.28 |
1604016000000 | 326.17 |
1604275200000 | 330.51 |
1604361600000 | 334.12 |
1604448000000 | 342.08 |
1604534400000 | 345.99 |
1604620800000 | 344.74 |
1604880000000 | 349.35 |
1604966400000 | 348.49 |
1605052800000 | 353.42 |
1605139200000 | 348.52 |
1605225600000 | 352.83 |
1605484800000 | 356.36 |
1605571200000 | 354.19 |
1605657600000 | 350.73 |
1605744000000 | 353.84 |
1605830400000 | 351.43 |
1606089600000 | 354.97 |
1606176000000 | 358.91 |
1606262400000 | 357.74 |
1606348800000 | 357.7 |
1606435200000 | 357.71 |
1606694400000 | 356.27 |
1606780800000 | 357.85 |
1606867200000 | 356.86 |
1606953600000 | 354.69 |
1607040000000 | 358.91 |
1607299200000 | 358.93 |
1607385600000 | 360.87 |
1607472000000 | 358.31 |
1607558400000 | 357.19 |
1607644800000 | 357.17 |
1607904000000 | 355.56 |
1607990400000 | 359.71 |
1608076800000 | 359.25 |
1608163200000 | 360.37 |
1608249600000 | 360 |
1608508800000 | 359.59 |
1608595200000 | 360.88 |
1608681600000 | 360.24 |
1608768000000 | 361.58 |
1609113600000 | 362.87 |
1609200000000 | 361.04 |
1609286400000 | 359.98 |
1609372800000 | 363.67 |
1609718400000 | 357.52 |
1609804800000 | 360.12 |
1609891200000 | 361.96 |
1609977600000 | 368.86 |
1610064000000 | 371.22 |
1610323200000 | 372.3 |
1610409600000 | 372.8 |
1610496000000 | 373.19 |
1610582400000 | 372.57 |
1610668800000 | 371.19 |
1610928000000 | 371.72 |
1611014400000 | 373.13 |
1611100800000 | 378.83 |
1611187200000 | 377.77 |
1611273600000 | 376.07 |
1611532800000 | 378.48 |
1611619200000 | 376.23 |
1611705600000 | 368.67 |
1611792000000 | 371.57 |
1611878400000 | 363.83 |
1612137600000 | 372.21 |
1612224000000 | 379.52 |
1612310400000 | 379.8 |
1612396800000 | 385.11 |
1612483200000 | 385.4 |
1612742400000 | 387.99 |
1612828800000 | 386.11 |
1612915200000 | 384.95 |
1613001600000 | 386.05 |
1613088000000 | 388.42 |
1613347200000 | 387.99 |
1613433600000 | 388 |
1613520000000 | 390.12 |
1613606400000 | 386.85 |
1613692800000 | 385.08 |
1613952000000 | 380.85 |
1614038400000 | 380.2 |
1614124800000 | 385.25 |
1614211200000 | 372.14 |
1614297600000 | 373.85 |
1614556800000 | 385.76 |
1614643200000 | 381.69 |
1614729600000 | 375.36 |
1614816000000 | 370.55 |
1614902400000 | 381.55 |
1615161600000 | 380.27 |
1615248000000 | 385.91 |
1615334400000 | 387.42 |
1615420800000 | 390.37 |
1615507200000 | 391.46 |
1615766400000 | 395.22 |
1615852800000 | 395.06 |
1615939200000 | 395.79 |
1616025600000 | 388.29 |
1616112000000 | 388.9 |
1616371200000 | 391.27 |
1616457600000 | 389.74 |
1616544000000 | 388.06 |
1616630400000 | 391.89 |
1616716800000 | 397.96 |
1616976000000 | 397.78 |
1617062400000 | 398.17 |
1617148800000 | 399.48 |
1617235200000 | 404.43 |
1617580800000 | 408.45 |
1617667200000 | 407.01 |
1617753600000 | 405.27 |
1617840000000 | 407.69 |
1617926400000 | 411.08 |
1618185600000 | 410.5 |
1618272000000 | 411.83 |
1618358400000 | 408.39 |
1618444800000 | 413.21 |
1618531200000 | 414.02 |
1618790400000 | 409.99 |
1618876800000 | 405.89 |
1618963200000 | 410.85 |
1619049600000 | 407.5 |
1619136000000 | 411.41 |
1619395200000 | 411.6 |
1619481600000 | 411.51 |
1619568000000 | 410.87 |
1619654400000 | 412 |
1619740800000 | 411.31 |
1620000000000 | 410.5899 |
1620086400000 | 408.65 |
1620172800000 | 409.58 |
1620259200000 | 410.36 |
1620345600000 | 410.8 |
1620604800000 | 405.05 |
1620691200000 | 401.96 |
1620777600000 | 395.72 |
1620864000000 | 400.16 |
1620950400000 | 404.69 |
1621209600000 | 403.18 |
1621296000000 | 397.65 |
1621382400000 | 396.67 |
1621468800000 | 401.3399 |
1621555200000 | 401.8399 |
1621814400000 | 404.92 |
1621900800000 | 403.39 |
1621987200000 | 405.33 |
1622073600000 | 406.25 |
1622160000000 | 407.44 |
1622419200000 | 405.94 |
1622505600000 | 405.12 |
1622592000000 | 406.98 |
1622678400000 | 407.49 |
1622764800000 | 410.43 |
1623024000000 | 409.82 |
1623110400000 | 410.25 |
1623196800000 | 409.38 |
1623283200000 | 412.16 |
1623369600000 | 415.37 |
1623628800000 | 415.9 |
1623715200000 | 414.7 |
1623801600000 | 412.93 |
1623888000000 | 419.5 |
1623974400000 | 417.46 |
1624233600000 | 421.07 |
1624320000000 | 424.1 |
1624406400000 | 422.2 |
1624492800000 | 425.54 |
1624579200000 | 426.03 |
1624838400000 | 428.2 |
1624924800000 | 429.59 |
1625011200000 | 431.31 |
1625097600000 | 433 |
1625184000000 | 437.21 |
1625443200000 | 436.52 |
1625529600000 | 437.2 |
1625616000000 | 439.48 |
1625702400000 | 433.67 |
1625788800000 | 438.34 |
1626048000000 | 439.49 |
1626134400000 | 439.4 |
1626220800000 | 439.41 |
1626307200000 | 437.82 |
1626393600000 | 435.08 |
1626652800000 | 429.01 |
1626739200000 | 437.5 |
1626825600000 | 440.28 |
1626912000000 | 441.27 |
1626998400000 | 447.18 |
1627257600000 | 446.08 |
1627344000000 | 442.76 |
1627430400000 | 443.87 |
1627516800000 | 442.51 |
1627603200000 | 441.08 |
1627862400000 | 439.54 |
1627948800000 | 443.8 |
1628035200000 | 442.79 |
1628121600000 | 445.79 |
1628208000000 | 449 |
1628467200000 | 449.24 |
1628553600000 | 450.15 |
1628640000000 | 450.14 |
1628726400000 | 452.07 |
1628812800000 | 450.34 |
1629072000000 | 451.27 |
1629158400000 | 450.74 |
1629244800000 | 446.3 |
1629331200000 | 447.69 |
1629417600000 | 451.69 |
1629676800000 | 453.63 |
1629763200000 | 453.87 |
1629849600000 | 455.29 |
1629936000000 | 452.36 |
1630022400000 | 455.34 |
1630281600000 | 457.1 |
1630368000000 | 456.13 |
1630454400000 | 454.59 |
1630540800000 | 455.52 |
1630627200000 | 455.17 |
1630886400000 | 455.91 |
1630972800000 | 454.73 |
1631059200000 | 455.06 |
1631145600000 | 452.88 |
1631232000000 | 448.72 |
1631491200000 | 450.34 |
1631577600000 | 447.49 |
1631664000000 | 451.39 |
1631750400000 | 453.29 |
1631836800000 | 450.46 |
1632096000000 | 443.05 |
1632182400000 | 443.17 |
1632268800000 | 447.11 |
1632355200000 | 452.03 |
1632441600000 | 453.66 |
1632700800000 | 452.67 |
1632787200000 | 444.21 |
1632873600000 | 446.85 |
1632960000000 | 442.85 |
1633046400000 | 447.74 |
1633305600000 | 440.5 |
1633392000000 | 446.3 |
1633478400000 | 449.77 |
1633564800000 | 453.39 |
1633651200000 | 451.58 |
1633910400000 | 448.67 |
1633996800000 | 449.15 |
1634083200000 | 449.89 |
1634169600000 | 457.46 |
1634256000000 | 459.63 |
1634515200000 | 461.57 |
1634601600000 | 463.42 |
1634688000000 | 465.35 |
1634774400000 | 466.95 |
1634860800000 | 466.59 |
1635120000000 | 470.49 |
1635206400000 | 471.69 |
1635292800000 | 468.2 |
1635379200000 | 470.1 |
1635465600000 | 475.81 |
1635724800000 | 477.11 |
1635811200000 | 479.17 |
1635897600000 | 482.03 |
1635984000000 | 485.48 |
1636070400000 | 486.37 |
1636329600000 | 485.91 |
1636416000000 | 483.96 |
1636502400000 | 482.47 |
1636588800000 | 485.14 |
1636675200000 | 490.01 |
1636934400000 | 490.77 |
1637020800000 | 496.54 |
1637107200000 | 496.64 |
1637193600000 | 495.79 |
1637280000000 | 496.41 |
1637539200000 | 497.39 |
1637625600000 | 496.89 |
1637712000000 | 501.59 |
1637798400000 | 500.99 |
1637884800000 | 485.36 |
1638144000000 | 493.52 |
1638230400000 | 484.5 |
1638316800000 | 474.53 |
1638403200000 | 482.59 |
1638489600000 | 478.98 |
1638748800000 | 484.69 |
1638835200000 | 496.33 |
1638921600000 | 494.71 |
1639008000000 | 492.44 |
1639094400000 | 496.23 |
1639353600000 | 492.79 |
1639440000000 | 488.83 |
1639526400000 | 497.89 |
1639612800000 | 490.43 |
1639699200000 | 487.63 |
1639958400000 | 480.98 |
1640044800000 | 491.65 |
1640131200000 | 493.97 |
1640217600000 | 497.95 |
1640304000000 | 497.05 |
1640563200000 | 504.43 |
1640649600000 | 504.42 |
1640736000000 | 502.74 |
1640822400000 | 502.4 |
1640908800000 | 499.15 |
1641168000000 | 505.47 |
1641254400000 | 503.01 |
1641340800000 | 490.94 |
1641427200000 | 492.34 |
1641513600000 | 487.33 |
1641772800000 | 487.89 |
1641859200000 | 491.92 |
1641945600000 | 489.62 |
1642032000000 | 479.99 |
1642118400000 | 480.96 |
1642377600000 | 482.25 |
1642464000000 | 475.23 |
1642550400000 | 470.39 |
1642636800000 | 464.96 |
1642723200000 | 456.03 |
1642982400000 | 459.58 |
1643068800000 | 454.39 |
1643155200000 | 452.91 |
1643241600000 | 455.21 |
1643328000000 | 466.38 |
1643587200000 | 474.7 |
1643673600000 | 476.28 |
1643760000000 | 477.3 |
1643846400000 | 459.89 |
1643932800000 | 462.41 |
1644192000000 | 460.62 |
1644278400000 | 465.81 |
1644364800000 | 473.26 |
1644451200000 | 463.14 |
1644537600000 | 456.14 |
1644796800000 | 458.38 |
1644883200000 | 464.7 |
1644969600000 | 464.15 |
1645056000000 | 453.32 |
1645142400000 | 450.77 |
1645401600000 | 450.99 |
1645488000000 | 446.19 |
1645574400000 | 437.9 |
1645660800000 | 454.03 |
1645747200000 | 458.84 |
1646006400000 | 458.25 |
1646092800000 | 454.42 |
1646179200000 | 466.29 |
1646265600000 | 462.95 |
1646352000000 | 464.17 |
1646611200000 | 450.88 |
1646697600000 | 447.85 |
1646784000000 | 453.54 |
1646870400000 | 452.3 |
1646956800000 | 448.15 |
1647216000000 | 443.8 |
1647302400000 | 454.12 |
1647388800000 | 465.12 |
1647475200000 | 466.39 |
1647561600000 | 475.5 |
1647820800000 | 474.51 |
1647907200000 | 481.39 |
1647993600000 | 476.11 |
1648080000000 | 482.68 |
1648166400000 | 485.52 |
1648425600000 | 490.36 |
1648512000000 | 491.44 |
1648598400000 | 484.94 |
1648684800000 | 478.93 |
1648771200000 | 484.58 |
1649030400000 | 490.85 |
1649116800000 | 486.57 |
1649203200000 | 481.84 |
1649289600000 | 484.16 |
1649376000000 | 484.29 |
1649635200000 | 475.08 |
1649721600000 | 474.43 |
1649808000000 | 481.65 |
1649894400000 | 478.63 |
1650240000000 | 477.4 |
1650326400000 | 486.18 |
1650412800000 | 482.62 |
1650499200000 | 475.82 |
1650585600000 | 465.43 |
1650844800000 | 471.43 |
1650931200000 | 460 |
1651017600000 | 467.28 |
1651104000000 | 479.38 |
1651190400000 | 460.09 |
1651449600000 | 464.31 |
1651536000000 | 465.72 |
1651622400000 | 479.02 |
1651708800000 | 461.67 |
1651795200000 | 456.06 |
1652054400000 | 442.25 |
1652140800000 | 443.02 |
1652227200000 | 434.54 |
1652313600000 | 440.47 |
1652400000000 | 452.93 |
1652659200000 | 450.12 |
1652745600000 | 453.74 |
1652832000000 | 435.7 |
1652918400000 | 430.78 |
1653004800000 | 432.23 |
1653264000000 | 435.52 |
1653350400000 | 428.63 |
1653436800000 | 435.38 |
1653523200000 | 443.12 |
1653609600000 | 454.89 |
1653868800000 | 451.95 |
1653955200000 | 451.6 |
1654041600000 | 450.05 |
1654128000000 | 457.07 |
1654214400000 | 449.03 |
1654473600000 | 450.49 |
1654560000000 | 455.7 |
1654646400000 | 449.98 |
1654732800000 | 442.55 |
1654819200000 | 434.04 |
1655078400000 | 420.9 |
1655164800000 | 420.17 |
1655251200000 | 426.66 |
1655337600000 | 408.58 |
1655424000000 | 411.58 |
1655683200000 | 408.5 |
1655769600000 | 417.0299 |
1655856000000 | 415.62 |
1655942400000 | 423.15 |
1656028800000 | 435.7 |
1656288000000 | 432.06 |
1656374400000 | 426.02 |
1656460800000 | 427.2 |
1656547200000 | 423.97 |
1656633600000 | 431.16 |
1656892800000 | 429.82 |
1656979200000 | 439.44 |
1657065600000 | 442.62 |
1657152000000 | 450.85 |
1657238400000 | 450.18 |
1657497600000 | 448.43 |
1657584000000 | 445.52 |
1657670400000 | 441.31 |
1657756800000 | 444.95 |
1657843200000 | 450.12 |
1658102400000 | 441.63 |
1658188800000 | 451.65 |
1658275200000 | 456.81 |
1658361600000 | 462.67 |
1658448000000 | 456.16 |
1658707200000 | 456.97 |
1658793600000 | 454.8 |
1658880000000 | 467.73 |
1658966400000 | 471.81 |
1659052800000 | 476.35 |
1659312000000 | 471.89 |
1659398400000 | 472.31 |
1659484800000 | 483.52 |
1659571200000 | 479.7 |
1659657600000 | 481.32 |
1659916800000 | 478.6 |
1660003200000 | 475.53 |
1660089600000 | 480.43 |
1660176000000 | 480.39 |
1660262400000 | 493.67 |
1660521600000 | 498 |
1660608000000 | 499.68 |
1660694400000 | 496.43 |
1660780800000 | 499.23 |
1660867200000 | 496.64 |
1661126400000 | 489.53 |
1661212800000 | 487.36 |
1661299200000 | 488.7 |
1661385600000 | 496.4 |
1661472000000 | 477.7 |
1661731200000 | 475.65 |
1661817600000 | 470.3 |
1661904000000 | 463.69 |
1661990400000 | 470.09 |
1662076800000 | 460.93 |
1662336000000 | 465.9 |
1662422400000 | 464.76 |
1662508800000 | 471.49 |
1662595200000 | 474.88 |
1662681600000 | 478.67 |
1662940800000 | 479.84 |
1663027200000 | 464.17 |
1663113600000 | 466.53 |
1663200000000 | 461.66 |
1663286400000 | 456 |
1663545600000 | 460.02 |
1663632000000 | 455.21 |
1663718400000 | 452.61 |
1663804800000 | 450.75 |
1663891200000 | 448.08 |
1664150400000 | 446.08 |
1664236800000 | 446.9 |
1664323200000 | 455.64 |
1664409600000 | 439.8 |
1664496000000 | 432.12 |
1664755200000 | 442.25 |
1664841600000 | 450.07 |
1664928000000 | 454.05 |
1665014400000 | 450.38 |
1665100800000 | 439.39 |
1665360000000 | 439.24 |
1665446400000 | 435.69 |
1665532800000 | 435 |
1665619200000 | 445.01 |
1665705600000 | 432.45 |
1665964800000 | 441.77 |
1666051200000 | 445.13 |
1666137600000 | 444.28 |
1666224000000 | 438.43 |
1666310400000 | 450.89 |
1666569600000 | 452.05 |
1666656000000 | 456.71 |
1666742400000 | 449.52 |
1666828800000 | 448.99 |
1666915200000 | 461.7 |
1667174400000 | 461.53 |
1667260800000 | 460.28 |
1667347200000 | 447.98 |
1667433600000 | 448.33 |
1667520000000 | 447.88 |
1667779200000 | 447.55 |
1667865600000 | 447.08 |
1667952000000 | 438.97 |
1668038400000 | 457.82 |
1668124800000 | 456.4 |
1668384000000 | 451.79 |
1668470400000 | 454.48 |
1668556800000 | 448.3 |
1668643200000 | 449.97 |
1668729600000 | 450.61 |
1668988800000 | 453.83 |
1669075200000 | 458.2 |
1669161600000 | 457.08 |
1669248000000 | 455.55 |
1669334400000 | 455.52 |
1669593600000 | 448.74 |
1669680000000 | 449.71 |
1669766400000 | 467.01 |
1669852800000 | 458.5 |
1669939200000 | 458.34 |
1670198400000 | 447.17 |
1670284800000 | 441.69 |
1670371200000 | 440.94 |
1670457600000 | 442.91 |
1670544000000 | 439.81 |
1670803200000 | 446.99 |
1670889600000 | 445.34 |
1670976000000 | 442.22 |
1671062400000 | 430.76 |
1671148800000 | 427.21 |
1671408000000 | 424.44 |
1671494400000 | 422.46 |
1671580800000 | 430.03 |
1671667200000 | 424.16 |
1671753600000 | 425.79 |
1672012800000 | 425.79 |
1672099200000 | 422.36 |
1672185600000 | 418.33 |
1672272000000 | 424.23 |
1672358400000 | 422.9 |
1672617600000 | 422.9 |
1672704000000 | 425.76 |
1672790400000 | 427.48 |
1672876800000 | 425.77 |
1672963200000 | 432.32 |
1673222400000 | 426.94 |
1673308800000 | 430.73 |
1673395200000 | 435.47 |
1673481600000 | 435.29 |
1673568000000 | 436.47 |
1673827200000 | 436.63 |
1673913600000 | 437.02 |
1674000000000 | 429.21 |
1674086400000 | 427.15 |
1674172800000 | 433.87 |
1674432000000 | 438.19 |
1674518400000 | 437.18 |
1674604800000 | 436.19 |
1674691200000 | 443.21 |
1674777600000 | 445.37 |
1675036800000 | 438.03 |
1675123200000 | 445.27 |
1675209600000 | 448 |
1675296000000 | 454.35 |
1675382400000 | 453.11 |
1675641600000 | 455.14 |
1675728000000 | 462.5 |
1675814400000 | 456.58 |
1675900800000 | 451.04 |
1675987200000 | 455.18 |
1676246400000 | 458.9 |
1676332800000 | 459.32 |
1676419200000 | 462.98 |
1676505600000 | 456.55 |
1676592000000 | 455.3 |
1676851200000 | 454.28 |
1676937600000 | 444.98 |
1677024000000 | 446.87 |
1677110400000 | 450.79 |
1677196800000 | 448.05 |
1677456000000 | 447.06 |
1677542400000 | 445.84 |
1677628800000 | 440.95 |
1677715200000 | 446.69 |
1677801600000 | 454.63 |
1678060800000 | 450.92 |
1678147200000 | 448.03 |
1678233600000 | 450.14 |
1678320000000 | 440.79 |
1678406400000 | 428.74 |
1678665600000 | 426.06 |
1678752000000 | 433.92 |
1678838400000 | 438.49 |
1678924800000 | 442.8 |
1679011200000 | 436.59 |
1679270400000 | 437.09 |
1679356800000 | 441.08 |
1679443200000 | 432.87 |
1679529600000 | 430.47 |
1679616000000 | 437.67 |
1679875200000 | 437.59 |
1679961600000 | 434.59 |
1680048000000 | 441.2 |
1680134400000 | 440.75 |
1680220800000 | 449.62 |
1680480000000 | 449.13 |
1680566400000 | 442.98 |
1680652800000 | 443.34 |
1680739200000 | 444.33 |
1681084800000 | 448.49 |
1681171200000 | 445.59 |
1681257600000 | 440.77 |
1681344000000 | 444.11 |
1681430400000 | 444.67 |
1681689600000 | 450.25 |
1681776000000 | 448.68 |
1681862400000 | 448.83 |
1681948800000 | 445.23 |
1682035200000 | 445.89 |
1682294400000 | 443.53 |
1682380800000 | 438.01 |
1682467200000 | 434.36 |
1682553600000 | 444.19 |
1682640000000 | 446.79 |
1682899200000 | 449.2 |
1682985600000 | 444.51 |
1683072000000 | 438.79 |
1683158400000 | 437.87 |
1683244800000 | 446.04 |
1683504000000 | 446.04 |
1683590400000 | 446.23 |
1683676800000 | 447.75 |
1683763200000 | 449.16 |
1683849600000 | 450.59 |
1684108800000 | 452.18 |
1684195200000 | 449.1 |
1684281600000 | 456.57 |
1684368000000 | 463.53 |
1684454400000 | 461.73 |
1684713600000 | 461.64 |
1684800000000 | 457.09 |
1684886400000 | 454.46 |
1684972800000 | 460.29 |
1685059200000 | 468.15 |
1685318400000 | 468 |
1685404800000 | 467.45 |
1685491200000 | 467.57 |
1685577600000 | 469.42 |
1685664000000 | 476.71 |
1685923200000 | 476.35 |
1686009600000 | 478.48 |
1686096000000 | 475.37 |
1686182400000 | 475.65 |
1686268800000 | 476.94 |
1686528000000 | 482.53 |
1686614400000 | 483.78 |
1686700800000 | 482.29 |
1686787200000 | 485.88 |
1686873600000 | 483.27 |
1687132800000 | 483.31 |
1687219200000 | 482.26 |
1687305600000 | 476.93 |
1687392000000 | 478.79 |
1687478400000 | 478.33 |
1687737600000 | 474.94 |
1687824000000 | 479.31 |
1687910400000 | 481.43 |
1687996800000 | 483.92 |
1688083200000 | 489.06 |
1688342400000 | 489.79 |
1688428800000 | 489.99 |
1688515200000 | 489.99 |
1688601600000 | 486.34 |
1688688000000 | 481.66 |
1688947200000 | 482.12 |
1689033600000 | 484.75 |
1689120000000 | 482.64 |
1689206400000 | 483.95 |
1689292800000 | 481.64 |
1689552000000 | 484.32 |
1689638400000 | 488.11 |
1689724800000 | 491.49 |
1689811200000 | 489.08 |
1689897600000 | 490.63 |
1690156800000 | 493.69 |
1690243200000 | 496.77 |
1690329600000 | 495.21 |
1690416000000 | 495.13 |
1690502400000 | 498.53 |
1690761600000 | 499.77 |
1690848000000 | 500.61 |
1690934400000 | 495.73 |
1691020800000 | 494.11 |
1691107200000 | 487.54 |
1691366400000 | 492.51 |
1691452800000 | 492.53 |
1691539200000 | 487.02 |
1691625600000 | 485.8 |
1691712000000 | 486.97 |
1691971200000 | 493.16 |
1692057600000 | 486.08 |
1692144000000 | 483.7 |
1692230400000 | 480.04 |
1692316800000 | 480.79 |
1692576000000 | 483.95 |
1692662400000 | 484.2 |
1692748800000 | 490.2 |
1692835200000 | 483.6 |
1692921600000 | 490.05 |
1693180800000 | 491.5 |
1693267200000 | 498.14 |
1693353600000 | 495.6 |
1693440000000 | 498.74 |
1693526400000 | 502.01 |
1693785600000 | 503.04 |
1693872000000 | 504.45 |
1693958400000 | 500.93 |
1694044800000 | 499.32 |
1694131200000 | 499.35 |
1694390400000 | 501.81 |
1694476800000 | 499.87 |
1694563200000 | 499.05 |
1694649600000 | 506.61 |
1694736000000 | 500.2 |
1694995200000 | 499.69 |
1695081600000 | 497.94 |
1695168000000 | 492.15 |
1695254400000 | 486.49 |
1695340800000 | 485.78 |
1695600000000 | 491.38 |
1695686400000 | 483.68 |
1695772800000 | 486.88 |
1695859200000 | 487.98 |
1695945600000 | 486.08 |
1696204800000 | 490.58 |
1696291200000 | 484.08 |
1696377600000 | 487.95 |
1696464000000 | 485.64 |
1696550400000 | 491.33 |
1696809600000 | 493.28 |
1696896000000 | 493.87 |
1696982400000 | 494.86 |
1697068800000 | 494.66 |
1697155200000 | 493.66 |
1697414400000 | 497.18 |
1697500800000 | 495.89 |
1697587200000 | 490.13 |
1697673600000 | 484.25 |
1697760000000 | 477.17 |
1698019200000 | 474.58 |
1698105600000 | 479.47 |
1698192000000 | 472.98 |
1698278400000 | 469.39 |
1698364800000 | 465.97 |
1698624000000 | 469.8 |
1698710400000 | 475.19 |
1698796800000 | 481.9 |
1698883200000 | 487.2 |
1698969600000 | 487.23 |
1699228800000 | 487.63 |
1699315200000 | 492.44 |
1699401600000 | 492.1 |
1699488000000 | 487.38 |
1699574400000 | 497.47 |
1699833600000 | 496.12 |
1699920000000 | 499.84 |
1700006400000 | 499.41 |
1700092800000 | 499.22 |
1700179200000 | 499.56 |
1700438400000 | 501.17 |
1700524800000 | 500.16 |
1700611200000 | 505.42 |
1700697600000 | 503.41 |
1700784000000 | 502.47 |
1701043200000 | 501.95 |
1701129600000 | 500.14 |
1701216000000 | 500.8 |
1701302400000 | 505.84 |
1701388800000 | 513.11 |
1701648000000 | 511.47 |
1701734400000 | 511.66 |
1701820800000 | 510.45 |
1701907200000 | 514.84 |
1701993600000 | 517.98 |
1702252800000 | 521.35 |
1702339200000 | 522.28 |
1702425600000 | 529.16 |
1702512000000 | 521.7 |
1702598400000 | 525.51 |
1702857600000 | 527.72 |
1702944000000 | 527.53 |
1703030400000 | 520.12 |
1703116800000 | 525.08 |
1703203200000 | 524.8 |
1703548800000 | 526.48 |
1703635200000 | 523.74 |
1703721600000 | 524.09 |
1703808000000 | 525.09 |
1704153600000 | 525.96 |
1704240000000 | 522.47 |
1704326400000 | 518.79 |
1704412800000 | 518.8 |
1704672000000 | 527.46 |
1704758400000 | 529.4 |
1704844800000 | 530.3099 |
1704931200000 | 531.37 |
1705017600000 | 530.66 |
1705276800000 | 531.38 |
1705363200000 | 533.51 |
1705449600000 | 531.77 |
1705536000000 | 536.6799 |
1705622400000 | 542.1799 |
1705881600000 | 543.7 |
1705968000000 | 547.73 |
1706054400000 | 544.33 |
1706140800000 | 550.32 |
1706227200000 | 548.19 |
1706486400000 | 556.29 |
1706572800000 | 553.62 |
1706659200000 | 543.51 |
1706745600000 | 552.48 |
1706832000000 | 560.29 |
1707091200000 | 562.3 |
1707177600000 | 562.5 |
1707264000000 | 566.61 |
1707350400000 | 567.37 |
1707436800000 | 569.94 |
1707696000000 | 570.1799 |
1707782400000 | 564.5599 |
1707868800000 | 570.71 |
1707955200000 | 571.88 |
1708041600000 | 568.26 |
1708300800000 | 568.47 |
1708387200000 | 561.6 |
1708473600000 | 562.3 |
1708560000000 | 575.02 |
1708646400000 | 574.58 |
1708905600000 | 571.69 |
1708992000000 | 572.83 |
1709078400000 | 572.54 |
1709164800000 | 576.5 |
1709251200000 | 581.09 |
1709510400000 | 579.28 |
1709596800000 | 572.22 |
1709683200000 | 573.46 |
1709769600000 | 578.6 |
1709856000000 | 572.52 |
1710115200000 | 572.98 |
1710201600000 | 580.44 |
1710288000000 | 577.64 |
1710374400000 | 578.36 |
1710460800000 | 574.3 |
1710720000000 | 577.64 |
1710806400000 | 582.34 |
1710892800000 | 588.25 |
1710979200000 | 590.36 |
1711065600000 | 591.67 |
1711324800000 | 588.52 |
1711411200000 | 587.51 |
1711497600000 | 592.8 |
1711584000000 | 594.34 |
1711929600000 | 595.69 |
1712016000000 | 589.52 |
1712102400000 | 587.39 |
1712188800000 | 577.59 |
1712275200000 | 586.95 |
1712534400000 | 584.78 |
1712620800000 | 585.4 |
1712707200000 | 584.95 |
1712793600000 | 592.23 |
1712880000000 | 587.29 |
1713139200000 | 579.95 |
1713225600000 | 578.73 |
1713312000000 | 574.33 |
1713398400000 | 571.64 |
1713484800000 | 564.8 |
1713744000000 | 571.12 |
1713830400000 | 575.75 |
1713916800000 | 576.36 |
1714003200000 | 572.41 |
1714089600000 | 579.88 |
1714348800000 | 580.24 |
1714435200000 | 571.9 |
1714521600000 | 570.23 |
1714608000000 | 575.52 |
1714694400000 | 578.98 |
1714953600000 | 584.84 |
1715040000000 | 585.47 |
1715126400000 | 586.83 |
1715212800000 | 588.29 |
1715299200000 | 590.08 |
1715558400000 | 587.78 |
1715644800000 | 589.88 |
1715731200000 | 595.71 |
1715817600000 | 593.39 |
1715904000000 | 593.4299 |
1716163200000 | 594.96 |
1716249600000 | 596.54 |
1716336000000 | 596.4299 |
1716422400000 | 592.97 |
1716508800000 | 596.11 |
1716768000000 | 595.4299 |
1716854400000 | 594.48 |
1716940800000 | 593.44 |
1717027200000 | 588.01 |
1717113600000 | 590.99 |
1717372800000 | 591.07 |
1717459200000 | 591.23 |
1717545600000 | 599.79 |
1717632000000 | 598.88 |
1717718400000 | 601.98 |
1717977600000 | 608.25 |
1718064000000 | 610.64 |
1718150400000 | 609.7 |
1718236800000 | 615.78 |
1718323200000 | 620.34 |
1718582400000 | 623.83 |
1718668800000 | 624.26 |
1718755200000 | 623.6799 |
1718841600000 | 622.98 |
1718928000000 | 624.29 |
1719187200000 | 619.01 |
1719273600000 | 623.13 |
1719360000000 | 625.48 |
1719446400000 | 624.37 |
1719532800000 | 621.84 |
1719792000000 | 622.74 |
1719878400000 | 625.8 |
1719964800000 | 625.61 |
1720051200000 | 625.41 |
1720137600000 | 627.84 |
1720396800000 | 628.3 |
1720483200000 | 629.7 |
1720569600000 | 635.72 |
1720656000000 | 627.27 |
1720742400000 | 629.47 |
1721001600000 | 630.59 |
1721088000000 | 637.25 |
1721174400000 | 623.86 |
1721260800000 | 619.57 |
1721347200000 | 616.87 |
1721606400000 | 624.21 |
1721692800000 | 625.7 |
1721779200000 | 609.71 |
1721865600000 | 606.71 |
1721952000000 | 613.72 |
1722211200000 | 616.4 |
1722297600000 | 613.16 |
1722384000000 | 622.64 |
1722470400000 | 614.82 |
1722556800000 | 595.51 |
1722816000000 | 574.58 |
1722902400000 | 583.27 |
1722988800000 | 577.97 |
1723075200000 | 593.4299 |
1723161600000 | 595.45 |
1723420800000 | 595 |
1723507200000 | 604.57 |
1723593600000 | 602.6799 |
1723680000000 | 616.38 |
1723766400000 | 617.09 |
1724025600000 | 619.12 |
1724112000000 | 615.35 |
1724198400000 | 617.9 |
1724284800000 | 612.3 |
1724371200000 | 616.46 |
1724630400000 | 614.09 |
1724716800000 | 615.72 |
1724803200000 | 613.53 |
1724889600000 | 616.71 |
1724976000000 | 623.32 |
1725235200000 | 623.29 |
1725321600000 | 610.9 |
1725408000000 | 606.97 |
1725494400000 | 606.1799 |
1725580800000 | 593.57 |
1725840000000 | 604.8 |
1725926400000 | 609.52 |
1726012800000 | 617.35 |
1726099200000 | 620.52 |
1726185600000 | 621.45 |
1726444800000 | 620.13 |
1726531200000 | 620.11 |
1726617600000 | 618.77 |
1726704000000 | 629.45 |
1726790400000 | 626.98 |
1727049600000 | 629.28 |
1727136000000 | 630.13 |
1727222400000 | 627.85 |
1727308800000 | 631.14 |
1727395200000 | 628.95 |
1727654400000 | 632.38 |
1727740800000 | 630.12 |
1727827200000 | 632.6 |
1727913600000 | 632.42 |
1728000000000 | 641.0599 |
1728259200000 | 634.73 |
1728345600000 | 641.8 |
1728432000000 | 648.32 |
1728518400000 | 648.7 |
1728604800000 | 651.38 |
1728864000000 | 658.29 |
1728950400000 | 653.94 |
1729036800000 | 658.3099 |
1729123200000 | 661.5599 |
1729209600000 | 662.54 |
1729468800000 | 662.41 |
1729555200000 | 663.24 |
1729641600000 | 658.83 |
1729728000000 | 659.27 |
1729814400000 | 657.02 |
1730073600000 | 659.92 |
1730160000000 | 662.64 |
1730246400000 | 656.08 |
1730332800000 | 643.32 |
STOXX USA 900 ESG Broad Market | STOXX USA 900 | |
---|---|---|
2017 | 6.9250782148857 | 7.0250698378703 |
2018 | 0.84219583275145 | -0.21967837747968 |
2019 | 36.382773024796 | 34.760462349914 |
2020 | 13.656670254203 | 11.870363790014 |
2021 | 37.421466252947 | 35.332106441754 |
2022 | -15.330178745228 | -14.463389941207 |
2023 | 24.372600197611 | 22.604559929758 |
2024 | 27.546750505042 | 28.001165856695 |
Methodology
Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment,ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index. The selection is applied across all industry groups, selecting the highest scorers and preserving the 80% selection ratio within each of the industry groups. The indices are reviewed quarterly, and components are weighted by free-float market capitalization, with a maximum capped weight of 10%. Deleted companies are not replaced.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH1107032711 | SU9PESGB | SU9PESGB INDEX | .SU9PESGB |
Gross Return EUR | CH1107032737 | SU9WESGB | .SU9WESGB | |
Net Return EUR | CH1107032729 | SU9RESGB | SU9RESGB INDEX | .SU9RESGB |
Gross Return USD | CH1107032760 | SU9ZESGB | .SU9ZESGB | |
Net Return USD | CH1107032752 | SU9VESGB | SU9VESGB INDEX | .SU9VESGB |
Price USD | CH1107032745 | SU9LESGB | SU9LESGB INDEX | .SU9LESGB |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.1 |
No. of components | 80% of the underlying universe |
Review frequency | Quarterly |
Calculation/distribution | Dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of March. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | April. 09, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 7.413% |
NVIDIA Corp. | Technology | USA | 7.049% |
Microsoft Corp. | Technology | USA | 6.519% |
Amazon.com Inc. | Retail | USA | 3.849% |
META PLATFORMS CLASS A | Technology | USA | 2.676% |
ALPHABET CLASS C | Technology | USA | 2.082% |
BROADCOM | Technology | USA | 1.706% |
Eli Lilly & Co. | Health Care | USA | 1.528% |
TESLA | Automobiles and Parts | USA | 1.498% |
JPMorgan Chase & Co. | Banks | USA | 1.363% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Broad Market
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.