Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 ESG Broad Market
Index Description
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX Indices after set of compliance, involvement and ESG performance screens are applied. Companies that are non-compliant based on the Sustainalytics Global Standards Screening assessment, ESG Risk Ratings or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco, Thermal Coal, Unconventional Oil & Gas, Small Arms and Military Weapons. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Indices select 80% of the securities from underlying indices.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market-cap weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX North America 600 ESG Broad Market | 46,424.6 | 44,552.8 | 92.8 | 35.3 | 3,331.4 | 6.5 | 7.5 | 0.0 | 5.7 |
STOXX North America 600 | 52,439.5 | 50,419.2 | 84.0 | 33.1 | 3,331.4 | 6.5 | 6.6 | 0.0 | 2.4 |
Supersector weighting (top 10)
Technology | 37.0 |
---|---|
Health Care | 12.4 |
Industrial Goods and Services | 10.2 |
Retail | 7.7 |
Banks | 4.2 |
Financial Services | 3.7 |
Insurance | 2.4 |
Real Estate | 2.4 |
Telecommunications | 2.3 |
Food, Beverage and Tobacco | 2.3 |
Country weighting
USA | 96.8 |
---|---|
Canada | 3.2 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX North America 600 ESG Broad Market | 2.5 | 18.9 | 27.3 | 27.4 | 109.4 | N/A | N/A | 27.8 | 8.5 | 16.1 |
STOXX North America 600 | 2.6 | 18.8 | 26.8 | 25.8 | 100.7 | N/A | N/A | 27.3 | 8.0 | 15.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX North America 600 ESG Broad Market | N/A | N/A | 13.1 | 18.2 | 21.6 | N/A | N/A | 1.6 | 0.3 | 0.6 |
STOXX North America 600 | N/A | N/A | 12.5 | 17.7 | 21.3 | N/A | N/A | 1.6 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX North America 600 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.2 | 1.2 | 1.1 | 1.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX North America 600 ESG Broad Market | 1.0 | 1.1 | 1.0 | 1.0 | 1.0 | -0.7 | 0.1 | 0.4 | 0.5 | 0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of August 30, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 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 North America 600 ESG Broad Market | 30.4 | 23.8 | 28.6 | 28.6 | 5.3 | 1.3 | 3.1 | 26.3 |
STOXX North America 600 | 28.8 | 23.4 | 26.9 | 26.9 | 4.9 | 1.3 | 3.0 | 26.4 |
Performance and annual returns
STOXX North America 600 ESG Broad Market | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.63 |
1332288000000 | 99.5 |
1332374400000 | 98.72 |
1332460800000 | 99.07 |
1332720000000 | 100.46 |
1332806400000 | 100.14 |
1332892800000 | 99.66 |
1332979200000 | 99.42 |
1333065600000 | 99.77 |
1333324800000 | 100.6 |
1333411200000 | 100.14 |
1333497600000 | 99.02 |
1333584000000 | 99.01 |
1334016000000 | 96.23 |
1334102400000 | 97.03 |
1334188800000 | 98.44 |
1334275200000 | 97.13 |
1334534400000 | 97.06 |
1334620800000 | 98.63 |
1334707200000 | 98.25 |
1334793600000 | 97.72 |
1334880000000 | 97.79 |
1335139200000 | 96.92 |
1335225600000 | 97.34 |
1335312000000 | 98.76 |
1335398400000 | 99.37 |
1335484800000 | 99.54 |
1335744000000 | 99.1 |
1335830400000 | 99.66 |
1335916800000 | 99.33 |
1336003200000 | 98.47 |
1336089600000 | 96.79 |
1336348800000 | 96.81 |
1336435200000 | 96.29 |
1336521600000 | 95.67 |
1336608000000 | 95.93 |
1336694400000 | 95.66 |
1336953600000 | 94.45 |
1337040000000 | 93.89 |
1337126400000 | 93.46 |
1337212800000 | 91.99 |
1337299200000 | 91.27 |
1337558400000 | 92.65 |
1337644800000 | 92.84 |
1337731200000 | 93.01 |
1337817600000 | 93.12 |
1337904000000 | 92.91 |
1338163200000 | 92.93 |
1338249600000 | 94.02 |
1338336000000 | 92.59 |
1338422400000 | 92.36 |
1338508800000 | 89.99 |
1338768000000 | 89.94 |
1338854400000 | 90.6 |
1338940800000 | 92.71 |
1339027200000 | 92.73 |
1339113600000 | 93.28 |
1339372800000 | 92.1 |
1339459200000 | 93.2 |
1339545600000 | 92.63 |
1339632000000 | 93.5 |
1339718400000 | 94.44 |
1339977600000 | 94.59 |
1340064000000 | 95.69 |
1340150400000 | 95.51 |
1340236800000 | 93.28 |
1340323200000 | 93.96 |
1340582400000 | 92.41 |
1340668800000 | 92.84 |
1340755200000 | 93.64 |
1340841600000 | 93.38 |
1340928000000 | 95.77 |
1341187200000 | 95.92 |
1341273600000 | 96.69 |
1341360000000 | 96.72 |
1341446400000 | 96.26 |
1341532800000 | 95.25 |
1341792000000 | 95.07 |
1341878400000 | 94.25 |
1341964800000 | 94.27 |
1342051200000 | 93.71 |
1342137600000 | 95.31 |
1342396800000 | 95.08 |
1342483200000 | 95.78 |
1342569600000 | 96.46 |
1342656000000 | 96.8 |
1342742400000 | 95.75 |
1343001600000 | 94.85 |
1343088000000 | 94 |
1343174400000 | 94.01 |
1343260800000 | 95.59 |
1343347200000 | 97.4 |
1343606400000 | 97.33 |
1343692800000 | 96.91 |
1343779200000 | 96.64 |
1343865600000 | 95.9 |
1343952000000 | 97.74 |
1344211200000 | 97.99 |
1344297600000 | 98.67 |
1344384000000 | 98.74 |
1344470400000 | 98.88 |
1344556800000 | 99.1 |
1344816000000 | 98.95 |
1344902400000 | 98.97 |
1344988800000 | 99.16 |
1345075200000 | 99.97 |
1345161600000 | 100.2 |
1345420800000 | 100.2 |
1345507200000 | 99.98 |
1345593600000 | 99.95 |
1345680000000 | 99.22 |
1345766400000 | 99.8 |
1346025600000 | 99.78 |
1346112000000 | 99.7 |
1346198400000 | 99.81 |
1346284800000 | 98.99 |
1346371200000 | 99.55 |
1346630400000 | 99.54 |
1346716800000 | 99.42 |
1346803200000 | 99.34 |
1346889600000 | 101.44 |
1346976000000 | 101.95 |
1347235200000 | 101.34 |
1347321600000 | 101.67 |
1347408000000 | 101.92 |
1347494400000 | 103.5 |
1347580800000 | 104.12 |
1347840000000 | 103.74 |
1347926400000 | 103.6 |
1348012800000 | 103.66 |
1348099200000 | 103.54 |
1348185600000 | 103.53 |
1348444800000 | 103.24 |
1348531200000 | 102.22 |
1348617600000 | 101.55 |
1348704000000 | 102.61 |
1348790400000 | 102.13 |
1349049600000 | 102.47 |
1349136000000 | 102.54 |
1349222400000 | 102.86 |
1349308800000 | 103.64 |
1349395200000 | 103.61 |
1349654400000 | 103.24 |
1349740800000 | 102.2 |
1349827200000 | 101.64 |
1349913600000 | 101.68 |
1350000000000 | 101.34 |
1350259200000 | 102.1 |
1350345600000 | 103.18 |
1350432000000 | 103.58 |
1350518400000 | 103.42 |
1350604800000 | 101.68 |
1350864000000 | 101.71 |
1350950400000 | 100.26 |
1351036800000 | 100.01 |
1351123200000 | 100.29 |
1351209600000 | 100.14 |
1351468800000 | 100.1 |
1351555200000 | 100.17 |
1351641600000 | 100.27 |
1351728000000 | 101.46 |
1351814400000 | 100.6 |
1352073600000 | 100.81 |
1352160000000 | 101.55 |
1352246400000 | 99.26 |
1352332800000 | 98.04 |
1352419200000 | 98.22 |
1352678400000 | 98.27 |
1352764800000 | 97.86 |
1352851200000 | 96.5 |
1352937600000 | 96.33 |
1353024000000 | 96.78 |
1353283200000 | 98.75 |
1353369600000 | 98.8 |
1353456000000 | 99.03 |
1353542400000 | 99.05 |
1353628800000 | 100.36 |
1353888000000 | 100.15 |
1353974400000 | 99.63 |
1354060800000 | 100.36 |
1354147200000 | 100.82 |
1354233600000 | 100.76 |
1354492800000 | 100.33 |
1354579200000 | 100.12 |
1354665600000 | 100.34 |
1354752000000 | 100.73 |
1354838400000 | 100.97 |
1355097600000 | 101.1 |
1355184000000 | 101.83 |
1355270400000 | 101.91 |
1355356800000 | 101.3 |
1355443200000 | 100.86 |
1355702400000 | 102 |
1355788800000 | 103.17 |
1355875200000 | 102.51 |
1355961600000 | 103 |
1356048000000 | 102.11 |
1356307200000 | 101.87 |
1356566400000 | 101.34 |
1356652800000 | 100.29 |
1356912000000 | 101.92 |
1357084800000 | 104.46 |
1357171200000 | 104.22 |
1357257600000 | 104.71 |
1357516800000 | 104.38 |
1357603200000 | 104.15 |
1357689600000 | 104.44 |
1357776000000 | 105.21 |
1357862400000 | 105.23 |
1358121600000 | 105.07 |
1358208000000 | 105.19 |
1358294400000 | 105.21 |
1358380800000 | 105.8 |
1358467200000 | 106.06 |
1358726400000 | 106.11 |
1358812800000 | 106.57 |
1358899200000 | 106.69 |
1358985600000 | 106.62 |
1359072000000 | 107.11 |
1359331200000 | 107.02 |
1359417600000 | 107.56 |
1359504000000 | 107.15 |
1359590400000 | 106.92 |
1359676800000 | 107.96 |
1359936000000 | 106.77 |
1360022400000 | 107.83 |
1360108800000 | 107.93 |
1360195200000 | 107.73 |
1360281600000 | 108.3 |
1360540800000 | 108.22 |
1360627200000 | 108.45 |
1360713600000 | 108.49 |
1360800000000 | 108.54 |
1360886400000 | 108.38 |
1361145600000 | 108.35 |
1361232000000 | 109.15 |
1361318400000 | 107.76 |
1361404800000 | 106.96 |
1361491200000 | 107.87 |
1361750400000 | 106.03 |
1361836800000 | 106.64 |
1361923200000 | 107.99 |
1362009600000 | 107.94 |
1362096000000 | 108.17 |
1362355200000 | 108.56 |
1362441600000 | 109.59 |
1362528000000 | 109.74 |
1362614400000 | 109.92 |
1362700800000 | 110.41 |
1362960000000 | 110.75 |
1363046400000 | 110.51 |
1363132800000 | 110.54 |
1363219200000 | 111.21 |
1363305600000 | 111.09 |
1363564800000 | 110.48 |
1363651200000 | 110.18 |
1363737600000 | 110.92 |
1363824000000 | 109.97 |
1363910400000 | 110.75 |
1364169600000 | 110.33 |
1364256000000 | 111.21 |
1364342400000 | 111.11 |
1364428800000 | 111.56 |
1364860800000 | 111.62 |
1364947200000 | 110.31 |
1365033600000 | 110.66 |
1365120000000 | 110.1 |
1365379200000 | 110.72 |
1365465600000 | 111.23 |
1365552000000 | 112.65 |
1365638400000 | 112.97 |
1365724800000 | 112.53 |
1365984000000 | 109.87 |
1366070400000 | 111.44 |
1366156800000 | 109.85 |
1366243200000 | 109.22 |
1366329600000 | 110.13 |
1366588800000 | 110.66 |
1366675200000 | 111.76 |
1366761600000 | 111.78 |
1366848000000 | 112.22 |
1366934400000 | 112.01 |
1367193600000 | 112.93 |
1367280000000 | 113.4 |
1367366400000 | 112.23 |
1367452800000 | 113.25 |
1367539200000 | 114.38 |
1367798400000 | 114.66 |
1367884800000 | 115.29 |
1367971200000 | 115.91 |
1368057600000 | 115.46 |
1368144000000 | 115.86 |
1368403200000 | 115.86 |
1368489600000 | 116.94 |
1368576000000 | 117.47 |
1368662400000 | 117.02 |
1368748800000 | 118.08 |
1369008000000 | 117.98 |
1369094400000 | 118.3 |
1369180800000 | 117.43 |
1369267200000 | 117.03 |
1369353600000 | 117.01 |
1369612800000 | 117 |
1369699200000 | 117.73 |
1369785600000 | 116.98 |
1369872000000 | 117.47 |
1369958400000 | 115.75 |
1370217600000 | 116.36 |
1370304000000 | 115.81 |
1370390400000 | 114.19 |
1370476800000 | 115.12 |
1370563200000 | 116.56 |
1370822400000 | 116.57 |
1370908800000 | 115.37 |
1370995200000 | 114.42 |
1371081600000 | 116.11 |
1371168000000 | 115.4 |
1371427200000 | 116.31 |
1371513600000 | 117.19 |
1371600000000 | 115.68 |
1371686400000 | 112.68 |
1371772800000 | 112.79 |
1372032000000 | 111.34 |
1372118400000 | 112.47 |
1372204800000 | 113.48 |
1372291200000 | 114.19 |
1372377600000 | 113.75 |
1372636800000 | 114.36 |
1372723200000 | 114.32 |
1372809600000 | 114.38 |
1372896000000 | 114.41 |
1372982400000 | 115.46 |
1373241600000 | 116.05 |
1373328000000 | 116.96 |
1373414400000 | 116.98 |
1373500800000 | 118.65 |
1373587200000 | 118.98 |
1373846400000 | 119.13 |
1373932800000 | 118.71 |
1374019200000 | 119.07 |
1374105600000 | 119.69 |
1374192000000 | 119.87 |
1374451200000 | 120.23 |
1374537600000 | 120.04 |
1374624000000 | 119.69 |
1374710400000 | 119.93 |
1374796800000 | 120 |
1375056000000 | 119.67 |
1375142400000 | 119.68 |
1375228800000 | 119.65 |
1375315200000 | 121.07 |
1375401600000 | 121.23 |
1375660800000 | 121.05 |
1375747200000 | 120.35 |
1375833600000 | 119.81 |
1375920000000 | 120.36 |
1376006400000 | 120 |
1376265600000 | 119.96 |
1376352000000 | 120.31 |
1376438400000 | 119.79 |
1376524800000 | 118.21 |
1376611200000 | 117.9 |
1376870400000 | 117.23 |
1376956800000 | 117.67 |
1377043200000 | 116.98 |
1377129600000 | 117.94 |
1377216000000 | 118.42 |
1377475200000 | 118.01 |
1377561600000 | 116.07 |
1377648000000 | 116.42 |
1377734400000 | 116.74 |
1377820800000 | 116.33 |
1378080000000 | 116.34 |
1378166400000 | 116.82 |
1378252800000 | 117.81 |
1378339200000 | 118 |
1378425600000 | 118.07 |
1378684800000 | 119.2 |
1378771200000 | 120.02 |
1378857600000 | 120.34 |
1378944000000 | 119.92 |
1379030400000 | 120.19 |
1379289600000 | 120.88 |
1379376000000 | 121.35 |
1379462400000 | 122.67 |
1379548800000 | 122.55 |
1379635200000 | 121.59 |
1379894400000 | 121.02 |
1379980800000 | 120.76 |
1380067200000 | 120.46 |
1380153600000 | 120.85 |
1380240000000 | 120.41 |
1380499200000 | 119.75 |
1380585600000 | 120.7 |
1380672000000 | 120.61 |
1380758400000 | 119.62 |
1380844800000 | 120.48 |
1381104000000 | 119.5 |
1381190400000 | 118.02 |
1381276800000 | 118.13 |
1381363200000 | 120.62 |
1381449600000 | 121.37 |
1381708800000 | 121.86 |
1381795200000 | 121.09 |
1381881600000 | 122.69 |
1381968000000 | 123.53 |
1382054400000 | 124.47 |
1382313600000 | 124.55 |
1382400000000 | 125.18 |
1382486400000 | 124.47 |
1382572800000 | 124.82 |
1382659200000 | 125.35 |
1382918400000 | 125.51 |
1383004800000 | 126.24 |
1383091200000 | 125.74 |
1383177600000 | 125.28 |
1383264000000 | 125.58 |
1383523200000 | 126.03 |
1383609600000 | 125.66 |
1383696000000 | 126.3 |
1383782400000 | 124.68 |
1383868800000 | 126.28 |
1384128000000 | 126.37 |
1384214400000 | 126.14 |
1384300800000 | 127.21 |
1384387200000 | 127.79 |
1384473600000 | 128.36 |
1384732800000 | 127.88 |
1384819200000 | 127.59 |
1384905600000 | 127.23 |
1384992000000 | 128.26 |
1385078400000 | 128.82 |
1385337600000 | 128.7 |
1385424000000 | 128.66 |
1385510400000 | 129 |
1385596800000 | 129 |
1385683200000 | 128.93 |
1385942400000 | 128.62 |
1386028800000 | 128.12 |
1386115200000 | 127.96 |
1386201600000 | 127.41 |
1386288000000 | 128.86 |
1386547200000 | 129.09 |
1386633600000 | 128.74 |
1386720000000 | 127.27 |
1386806400000 | 126.79 |
1386892800000 | 126.85 |
1387152000000 | 127.72 |
1387238400000 | 127.32 |
1387324800000 | 129.36 |
1387411200000 | 129.27 |
1387497600000 | 129.86 |
1387756800000 | 130.63 |
1387843200000 | 131 |
1388102400000 | 131.55 |
1388361600000 | 131.59 |
1388448000000 | 132.15 |
1388620800000 | 131.03 |
1388707200000 | 131.01 |
1388966400000 | 130.56 |
1389052800000 | 131.28 |
1389139200000 | 131.33 |
1389225600000 | 131.35 |
1389312000000 | 131.68 |
1389571200000 | 130.09 |
1389657600000 | 131.4 |
1389744000000 | 132.12 |
1389830400000 | 131.96 |
1389916800000 | 131.48 |
1390176000000 | 131.52 |
1390262400000 | 131.73 |
1390348800000 | 131.74 |
1390435200000 | 130.61 |
1390521600000 | 127.94 |
1390780800000 | 127.22 |
1390867200000 | 127.92 |
1390953600000 | 126.7 |
1391040000000 | 127.96 |
1391126400000 | 127.18 |
1391385600000 | 124.39 |
1391472000000 | 125.27 |
1391558400000 | 125.15 |
1391644800000 | 126.82 |
1391731200000 | 128.35 |
1391990400000 | 128.56 |
1392076800000 | 129.9 |
1392163200000 | 130.01 |
1392249600000 | 130.74 |
1392336000000 | 131.35 |
1392595200000 | 131.35 |
1392681600000 | 131.46 |
1392768000000 | 130.6 |
1392854400000 | 131.36 |
1392940800000 | 131.13 |
1393200000000 | 131.97 |
1393286400000 | 131.73 |
1393372800000 | 131.74 |
1393459200000 | 132.35 |
1393545600000 | 132.75 |
1393804800000 | 131.76 |
1393891200000 | 133.67 |
1393977600000 | 133.76 |
1394064000000 | 134.08 |
1394150400000 | 134.1 |
1394409600000 | 134 |
1394496000000 | 133.46 |
1394582400000 | 133.48 |
1394668800000 | 131.99 |
1394755200000 | 131.59 |
1395014400000 | 132.84 |
1395100800000 | 133.86 |
1395187200000 | 133.08 |
1395273600000 | 133.85 |
1395360000000 | 133.47 |
1395619200000 | 132.86 |
1395705600000 | 133.4 |
1395792000000 | 132.5 |
1395878400000 | 132.32 |
1395964800000 | 132.97 |
1396224000000 | 134.03 |
1396310400000 | 134.98 |
1396396800000 | 135.36 |
1396483200000 | 135.17 |
1396569600000 | 133.56 |
1396828800000 | 132.07 |
1396915200000 | 132.61 |
1397001600000 | 133.98 |
1397088000000 | 131.29 |
1397174400000 | 130.07 |
1397433600000 | 131.02 |
1397520000000 | 131.85 |
1397606400000 | 133.15 |
1397692800000 | 133.43 |
1398124800000 | 134.43 |
1398211200000 | 134.11 |
1398297600000 | 134.37 |
1398384000000 | 133.27 |
1398643200000 | 133.7 |
1398729600000 | 134.38 |
1398816000000 | 134.79 |
1398902400000 | 134.75 |
1398988800000 | 134.73 |
1399248000000 | 134.92 |
1399334400000 | 133.81 |
1399420800000 | 134.55 |
1399507200000 | 134.41 |
1399593600000 | 134.58 |
1399852800000 | 135.89 |
1399939200000 | 135.96 |
1400025600000 | 135.38 |
1400112000000 | 134.27 |
1400198400000 | 134.72 |
1400457600000 | 135.28 |
1400544000000 | 134.47 |
1400630400000 | 135.52 |
1400716800000 | 135.88 |
1400803200000 | 136.44 |
1401062400000 | 136.47 |
1401148800000 | 137.15 |
1401235200000 | 136.98 |
1401321600000 | 137.67 |
1401408000000 | 137.88 |
1401667200000 | 138.04 |
1401753600000 | 138.08 |
1401840000000 | 138.37 |
1401926400000 | 139.16 |
1402012800000 | 139.85 |
1402272000000 | 140.01 |
1402358400000 | 139.96 |
1402444800000 | 139.55 |
1402531200000 | 138.68 |
1402617600000 | 139.17 |
1402876800000 | 139.3 |
1402963200000 | 139.63 |
1403049600000 | 140.57 |
1403136000000 | 140.73 |
1403222400000 | 141.04 |
1403481600000 | 141.08 |
1403568000000 | 140.06 |
1403654400000 | 140.77 |
1403740800000 | 140.68 |
1403827200000 | 141.04 |
1404086400000 | 141.08 |
1404172800000 | 142 |
1404259200000 | 142.19 |
1404345600000 | 142.92 |
1404432000000 | 142.95 |
1404691200000 | 142.36 |
1404777600000 | 141.42 |
1404864000000 | 142.08 |
1404950400000 | 141.46 |
1405036800000 | 141.61 |
1405296000000 | 142.29 |
1405382400000 | 142.01 |
1405468800000 | 142.76 |
1405555200000 | 141.18 |
1405641600000 | 142.55 |
1405900800000 | 142.16 |
1405987200000 | 142.94 |
1406073600000 | 143.27 |
1406160000000 | 143.32 |
1406246400000 | 142.71 |
1406505600000 | 142.71 |
1406592000000 | 142.12 |
1406678400000 | 142.23 |
1406764800000 | 139.54 |
1406851200000 | 139.05 |
1407110400000 | 139.95 |
1407196800000 | 138.68 |
1407283200000 | 138.69 |
1407369600000 | 137.81 |
1407456000000 | 139.22 |
1407715200000 | 139.69 |
1407801600000 | 139.51 |
1407888000000 | 140.44 |
1407974400000 | 141.06 |
1408060800000 | 141.08 |
1408320000000 | 142.3 |
1408406400000 | 143.02 |
1408492800000 | 143.41 |
1408579200000 | 143.83 |
1408665600000 | 143.58 |
1408924800000 | 144.26 |
1409011200000 | 144.42 |
1409097600000 | 144.54 |
1409184000000 | 144.32 |
1409270400000 | 144.8 |
1409529600000 | 144.78 |
1409616000000 | 144.68 |
1409702400000 | 144.62 |
1409788800000 | 144.47 |
1409875200000 | 145.06 |
1410134400000 | 144.62 |
1410220800000 | 143.71 |
1410307200000 | 144.24 |
1410393600000 | 144.4 |
1410480000000 | 143.6 |
1410739200000 | 143.41 |
1410825600000 | 144.45 |
1410912000000 | 144.68 |
1410998400000 | 145.45 |
1411084800000 | 145.12 |
1411344000000 | 143.91 |
1411430400000 | 143.12 |
1411516800000 | 144.1 |
1411603200000 | 141.69 |
1411689600000 | 142.88 |
1411948800000 | 142.45 |
1412035200000 | 142.03 |
1412121600000 | 140.14 |
1412208000000 | 140.19 |
1412294400000 | 141.63 |
1412553600000 | 141.46 |
1412640000000 | 139.33 |
1412726400000 | 141.64 |
1412812800000 | 138.87 |
1412899200000 | 137.1 |
1413158400000 | 134.82 |
1413244800000 | 134.85 |
1413331200000 | 133.69 |
1413417600000 | 133.92 |
1413504000000 | 135.69 |
1413763200000 | 136.9 |
1413849600000 | 139.68 |
1413936000000 | 138.56 |
1414022400000 | 140.23 |
1414108800000 | 141.28 |
1414368000000 | 141.03 |
1414454400000 | 142.82 |
1414540800000 | 142.71 |
1414627200000 | 143.52 |
1414713600000 | 145.17 |
1414972800000 | 145.14 |
1415059200000 | 144.59 |
1415145600000 | 145.46 |
1415232000000 | 146.14 |
1415318400000 | 146.26 |
1415577600000 | 146.79 |
1415664000000 | 146.9 |
1415750400000 | 146.99 |
1415836800000 | 146.98 |
1415923200000 | 147.12 |
1416182400000 | 147.2 |
1416268800000 | 148.03 |
1416355200000 | 147.78 |
1416441600000 | 148.17 |
1416528000000 | 148.94 |
1416787200000 | 149.34 |
1416873600000 | 149.18 |
1416960000000 | 149.64 |
1417046400000 | 149.5 |
1417132800000 | 149.05 |
1417392000000 | 147.99 |
1417478400000 | 148.85 |
1417564800000 | 149.59 |
1417651200000 | 149.26 |
1417737600000 | 149.53 |
1417996800000 | 148.22 |
1418083200000 | 148.17 |
1418169600000 | 145.63 |
1418256000000 | 146.28 |
1418342400000 | 143.94 |
1418601600000 | 143.06 |
1418688000000 | 141.93 |
1418774400000 | 144.85 |
1418860800000 | 148.23 |
1418947200000 | 148.91 |
1419206400000 | 149.39 |
1419292800000 | 149.75 |
1419379200000 | 149.71 |
1419811200000 | 150.34 |
1419897600000 | 149.7 |
1419984000000 | 148.3 |
1420156800000 | 148.21 |
1420416000000 | 145.42 |
1420502400000 | 144.01 |
1420588800000 | 145.63 |
1420675200000 | 148.28 |
1420761600000 | 147 |
1421020800000 | 145.73 |
1421107200000 | 145.33 |
1421193600000 | 144.35 |
1421280000000 | 143 |
1421366400000 | 144.9 |
1421625600000 | 144.91 |
1421712000000 | 145 |
1421798400000 | 145.62 |
1421884800000 | 147.92 |
1421971200000 | 147.1 |
1422230400000 | 147.47 |
1422316800000 | 145.58 |
1422403200000 | 143.55 |
1422489600000 | 144.8 |
1422576000000 | 142.92 |
1422835200000 | 144.89 |
1422921600000 | 147.05 |
1423008000000 | 146.46 |
1423094400000 | 148.14 |
1423180800000 | 147.75 |
1423440000000 | 147.17 |
1423526400000 | 148.65 |
1423612800000 | 148.67 |
1423699200000 | 150.24 |
1423785600000 | 150.98 |
1424044800000 | 150.96 |
1424131200000 | 151.27 |
1424217600000 | 151.13 |
1424304000000 | 150.87 |
1424390400000 | 151.78 |
1424649600000 | 151.75 |
1424736000000 | 152.06 |
1424822400000 | 152.14 |
1424908800000 | 151.94 |
1424995200000 | 151.47 |
1425254400000 | 152.44 |
1425340800000 | 151.72 |
1425427200000 | 151.11 |
1425513600000 | 151.26 |
1425600000000 | 149.18 |
1425859200000 | 149.66 |
1425945600000 | 147.1 |
1426032000000 | 146.88 |
1426118400000 | 148.75 |
1426204800000 | 147.92 |
1426464000000 | 149.93 |
1426550400000 | 149.49 |
1426636800000 | 151.1 |
1426723200000 | 150.43 |
1426809600000 | 151.82 |
1427068800000 | 151.57 |
1427155200000 | 150.77 |
1427241600000 | 148.46 |
1427328000000 | 148.08 |
1427414400000 | 148.35 |
1427673600000 | 150.06 |
1427760000000 | 148.91 |
1427846400000 | 148.34 |
1427932800000 | 148.93 |
1428364800000 | 149.64 |
1428451200000 | 150.09 |
1428537600000 | 150.82 |
1428624000000 | 151.66 |
1428883200000 | 151.01 |
1428969600000 | 151.28 |
1429056000000 | 152.15 |
1429142400000 | 152.04 |
1429228800000 | 150.4 |
1429488000000 | 151.74 |
1429574400000 | 151.48 |
1429660800000 | 152.27 |
1429747200000 | 152.71 |
1429833600000 | 153.09 |
1430092800000 | 152.57 |
1430179200000 | 152.97 |
1430265600000 | 152.46 |
1430352000000 | 150.78 |
1430438400000 | 152.41 |
1430697600000 | 152.86 |
1430784000000 | 151.15 |
1430870400000 | 150.5 |
1430956800000 | 151 |
1431043200000 | 152.98 |
1431302400000 | 152.34 |
1431388800000 | 151.93 |
1431475200000 | 151.89 |
1431561600000 | 153.41 |
1431648000000 | 153.54 |
1431907200000 | 153.96 |
1431993600000 | 153.89 |
1432080000000 | 153.73 |
1432166400000 | 154.2 |
1432252800000 | 153.86 |
1432512000000 | 153.85 |
1432598400000 | 152.21 |
1432684800000 | 153.55 |
1432771200000 | 153.36 |
1432857600000 | 152.44 |
1433116800000 | 152.76 |
1433203200000 | 152.69 |
1433289600000 | 153.12 |
1433376000000 | 151.79 |
1433462400000 | 151.66 |
1433721600000 | 150.63 |
1433808000000 | 150.84 |
1433894400000 | 152.63 |
1433980800000 | 152.91 |
1434067200000 | 151.86 |
1434326400000 | 151.2 |
1434412800000 | 152.04 |
1434499200000 | 152.29 |
1434585600000 | 153.8 |
1434672000000 | 152.92 |
1434931200000 | 153.9 |
1435017600000 | 154.08 |
1435104000000 | 152.96 |
1435190400000 | 152.57 |
1435276800000 | 152.46 |
1435536000000 | 149.23 |
1435622400000 | 149.63 |
1435708800000 | 150.58 |
1435795200000 | 150.51 |
1435881600000 | 150.54 |
1436140800000 | 149.85 |
1436227200000 | 150.5 |
1436313600000 | 148 |
1436400000000 | 148.25 |
1436486400000 | 150.08 |
1436745600000 | 151.7 |
1436832000000 | 152.42 |
1436918400000 | 152.3 |
1437004800000 | 153.33 |
1437091200000 | 153.23 |
1437350400000 | 153.28 |
1437436800000 | 152.65 |
1437523200000 | 152.21 |
1437609600000 | 151.45 |
1437696000000 | 149.86 |
1437955200000 | 149 |
1438041600000 | 150.76 |
1438128000000 | 152 |
1438214400000 | 152 |
1438300800000 | 151.75 |
1438560000000 | 151.26 |
1438646400000 | 150.91 |
1438732800000 | 151.34 |
1438819200000 | 150.07 |
1438905600000 | 149.73 |
1439164800000 | 151.71 |
1439251200000 | 150.13 |
1439337600000 | 150.26 |
1439424000000 | 150.03 |
1439510400000 | 150.62 |
1439769600000 | 151.43 |
1439856000000 | 151.11 |
1439942400000 | 149.78 |
1440028800000 | 146.63 |
1440115200000 | 142.08 |
1440374400000 | 136.53 |
1440460800000 | 134.77 |
1440547200000 | 139.91 |
1440633600000 | 143.34 |
1440720000000 | 143.47 |
1440979200000 | 142.36 |
1441065600000 | 138.23 |
1441152000000 | 140.65 |
1441238400000 | 140.98 |
1441324800000 | 138.81 |
1441584000000 | 138.79 |
1441670400000 | 142.27 |
1441756800000 | 140.35 |
1441843200000 | 141.09 |
1441929600000 | 141.65 |
1442188800000 | 141.05 |
1442275200000 | 142.81 |
1442361600000 | 144.17 |
1442448000000 | 143.76 |
1442534400000 | 141.53 |
1442793600000 | 142.11 |
1442880000000 | 140.37 |
1442966400000 | 140.07 |
1443052800000 | 139.43 |
1443139200000 | 139.43 |
1443398400000 | 135.75 |
1443484800000 | 135.99 |
1443571200000 | 138.52 |
1443657600000 | 138.96 |
1443744000000 | 140.87 |
1444003200000 | 143.44 |
1444089600000 | 142.92 |
1444176000000 | 144.2 |
1444262400000 | 145.35 |
1444348800000 | 145.51 |
1444608000000 | 145.58 |
1444694400000 | 144.56 |
1444780800000 | 143.94 |
1444867200000 | 146.1 |
1444953600000 | 146.75 |
1445212800000 | 146.72 |
1445299200000 | 146.59 |
1445385600000 | 145.63 |
1445472000000 | 147.94 |
1445558400000 | 149.6 |
1445817600000 | 149.28 |
1445904000000 | 148.91 |
1445990400000 | 150.81 |
1446076800000 | 150.7 |
1446163200000 | 149.95 |
1446422400000 | 151.71 |
1446508800000 | 152.18 |
1446595200000 | 151.66 |
1446681600000 | 151.48 |
1446768000000 | 151.54 |
1447027200000 | 150.16 |
1447113600000 | 150.35 |
1447200000000 | 149.76 |
1447286400000 | 147.62 |
1447372800000 | 146.01 |
1447632000000 | 148.13 |
1447718400000 | 148.01 |
1447804800000 | 150.33 |
1447891200000 | 150.2 |
1447977600000 | 150.71 |
1448236800000 | 150.52 |
1448323200000 | 150.77 |
1448409600000 | 150.78 |
1448496000000 | 150.81 |
1448582400000 | 150.87 |
1448841600000 | 150.26 |
1448928000000 | 151.78 |
1449014400000 | 150.2 |
1449100800000 | 147.93 |
1449187200000 | 150.88 |
1449446400000 | 149.65 |
1449532800000 | 148.59 |
1449619200000 | 147.54 |
1449705600000 | 147.9 |
1449792000000 | 144.97 |
1450051200000 | 145.44 |
1450137600000 | 147.07 |
1450224000000 | 149.18 |
1450310400000 | 146.88 |
1450396800000 | 144.42 |
1450656000000 | 145.52 |
1450742400000 | 146.71 |
1450828800000 | 148.59 |
1450915200000 | 148.39 |
1451260800000 | 148.07 |
1451347200000 | 149.61 |
1451433600000 | 148.49 |
1451520000000 | 147.11 |
1451865600000 | 144.85 |
1451952000000 | 145.03 |
1452038400000 | 142.97 |
1452124800000 | 139.57 |
1452211200000 | 138.07 |
1452470400000 | 138.08 |
1452556800000 | 139.17 |
1452643200000 | 135.66 |
1452729600000 | 137.84 |
1452816000000 | 134.77 |
1453075200000 | 134.7 |
1453161600000 | 134.7 |
1453248000000 | 133.14 |
1453334400000 | 134 |
1453420800000 | 136.97 |
1453680000000 | 134.68 |
1453766400000 | 136.67 |
1453852800000 | 135.29 |
1453939200000 | 135.69 |
1454025600000 | 139.07 |
1454284800000 | 138.89 |
1454371200000 | 136.11 |
1454457600000 | 136.97 |
1454544000000 | 137.47 |
1454630400000 | 134.77 |
1454889600000 | 132.62 |
1454976000000 | 132.55 |
1455062400000 | 132.45 |
1455148800000 | 130.78 |
1455235200000 | 133.65 |
1455494400000 | 133.69 |
1455580800000 | 136.06 |
1455667200000 | 138.34 |
1455753600000 | 137.74 |
1455840000000 | 137.63 |
1456099200000 | 139.6 |
1456185600000 | 137.83 |
1456272000000 | 138.37 |
1456358400000 | 140.02 |
1456444800000 | 140.02 |
1456704000000 | 138.94 |
1456790400000 | 142.4 |
1456876800000 | 142.93 |
1456963200000 | 143.5 |
1457049600000 | 143.89 |
1457308800000 | 144.15 |
1457395200000 | 142.5 |
1457481600000 | 143.17 |
1457568000000 | 143.08 |
1457654400000 | 145.62 |
1457913600000 | 145.41 |
1458000000000 | 145.12 |
1458086400000 | 145.85 |
1458172800000 | 147.04 |
1458259200000 | 147.7 |
1458518400000 | 147.81 |
1458604800000 | 147.74 |
1458691200000 | 146.67 |
1458777600000 | 146.6 |
1459209600000 | 148.02 |
1459296000000 | 148.92 |
1459382400000 | 148.67 |
1459468800000 | 149.43 |
1459728000000 | 149.02 |
1459814400000 | 147.4 |
1459900800000 | 149 |
1459987200000 | 147.1 |
1460073600000 | 147.64 |
1460332800000 | 147.31 |
1460419200000 | 148.73 |
1460505600000 | 150.47 |
1460592000000 | 150.51 |
1460678400000 | 150.27 |
1460937600000 | 151.21 |
1461024000000 | 151.9 |
1461110400000 | 152.1 |
1461196800000 | 151.34 |
1461283200000 | 151.37 |
1461542400000 | 151.05 |
1461628800000 | 151.33 |
1461715200000 | 151.42 |
1461801600000 | 150.15 |
1461888000000 | 149.31 |
1462147200000 | 150.42 |
1462233600000 | 148.97 |
1462320000000 | 147.98 |
1462406400000 | 147.87 |
1462492800000 | 148.32 |
1462752000000 | 148.39 |
1462838400000 | 150.3 |
1462924800000 | 148.94 |
1463011200000 | 148.9 |
1463097600000 | 147.66 |
1463356800000 | 149.17 |
1463443200000 | 147.86 |
1463529600000 | 148.1 |
1463616000000 | 147.34 |
1463702400000 | 148.32 |
1463961600000 | 148.02 |
1464048000000 | 150.09 |
1464134400000 | 151.15 |
1464220800000 | 151.17 |
1464307200000 | 151.86 |
1464566400000 | 151.82 |
1464652800000 | 151.71 |
1464739200000 | 151.85 |
1464825600000 | 152.34 |
1464912000000 | 151.83 |
1465171200000 | 152.59 |
1465257600000 | 152.88 |
1465344000000 | 153.38 |
1465430400000 | 152.97 |
1465516800000 | 151.49 |
1465776000000 | 150.32 |
1465862400000 | 149.92 |
1465948800000 | 149.66 |
1466035200000 | 150.06 |
1466121600000 | 149.75 |
1466380800000 | 150.67 |
1466467200000 | 151.1 |
1466553600000 | 150.82 |
1466640000000 | 152.94 |
1466726400000 | 147.3 |
1466985600000 | 144.26 |
1467072000000 | 146.95 |
1467158400000 | 149.6 |
1467244800000 | 151.43 |
1467331200000 | 151.83 |
1467590400000 | 151.97 |
1467676800000 | 150.85 |
1467763200000 | 151.6 |
1467849600000 | 151.67 |
1467936000000 | 153.85 |
1468195200000 | 154.39 |
1468281600000 | 155.7 |
1468368000000 | 155.74 |
1468454400000 | 156.63 |
1468540800000 | 156.42 |
1468800000000 | 156.8 |
1468886400000 | 156.59 |
1468972800000 | 157.39 |
1469059200000 | 156.84 |
1469145600000 | 157.51 |
1469404800000 | 157 |
1469491200000 | 157.06 |
1469577600000 | 156.91 |
1469664000000 | 157.25 |
1469750400000 | 157.48 |
1470009600000 | 157.3 |
1470096000000 | 156.21 |
1470182400000 | 156.77 |
1470268800000 | 156.89 |
1470355200000 | 158.18 |
1470614400000 | 158.17 |
1470700800000 | 158.3 |
1470787200000 | 157.87 |
1470873600000 | 158.65 |
1470960000000 | 158.53 |
1471219200000 | 159.11 |
1471305600000 | 158.31 |
1471392000000 | 158.52 |
1471478400000 | 158.85 |
1471564800000 | 158.68 |
1471824000000 | 158.63 |
1471910400000 | 159.06 |
1471996800000 | 158.14 |
1472083200000 | 157.95 |
1472169600000 | 157.85 |
1472428800000 | 158.52 |
1472515200000 | 158.3 |
1472601600000 | 157.9 |
1472688000000 | 157.95 |
1472774400000 | 158.67 |
1473033600000 | 158.73 |
1473120000000 | 159.15 |
1473206400000 | 159.19 |
1473292800000 | 158.77 |
1473379200000 | 154.94 |
1473638400000 | 157.07 |
1473724800000 | 154.74 |
1473811200000 | 154.67 |
1473897600000 | 156.31 |
1473984000000 | 155.72 |
1474243200000 | 155.72 |
1474329600000 | 155.77 |
1474416000000 | 157.42 |
1474502400000 | 158.57 |
1474588800000 | 157.61 |
1474848000000 | 156.27 |
1474934400000 | 157.2 |
1475020800000 | 158.09 |
1475107200000 | 156.89 |
1475193600000 | 158.11 |
1475452800000 | 157.59 |
1475539200000 | 156.84 |
1475625600000 | 157.51 |
1475712000000 | 157.56 |
1475798400000 | 157.08 |
1476057600000 | 157.78 |
1476144000000 | 155.86 |
1476230400000 | 156 |
1476316800000 | 155.53 |
1476403200000 | 155.61 |
1476662400000 | 155.1 |
1476748800000 | 156.09 |
1476835200000 | 156.59 |
1476921600000 | 156.22 |
1477008000000 | 156.18 |
1477267200000 | 156.9 |
1477353600000 | 156.2 |
1477440000000 | 155.81 |
1477526400000 | 155.4 |
1477612800000 | 154.68 |
1477872000000 | 154.59 |
1477958400000 | 153.55 |
1478044800000 | 152.53 |
1478131200000 | 151.79 |
1478217600000 | 151.59 |
1478476800000 | 154.91 |
1478563200000 | 155.53 |
1478649600000 | 157.22 |
1478736000000 | 157.55 |
1478822400000 | 157.31 |
1479081600000 | 157.31 |
1479168000000 | 158.58 |
1479254400000 | 158.49 |
1479340800000 | 159.42 |
1479427200000 | 159.07 |
1479686400000 | 160.38 |
1479772800000 | 160.72 |
1479859200000 | 160.78 |
1479945600000 | 160.78 |
1480032000000 | 161.38 |
1480291200000 | 160.49 |
1480377600000 | 160.68 |
1480464000000 | 160.35 |
1480550400000 | 159.7 |
1480636800000 | 159.72 |
1480896000000 | 160.7 |
1480982400000 | 161.27 |
1481068800000 | 163.51 |
1481155200000 | 163.92 |
1481241600000 | 164.81 |
1481500800000 | 164.58 |
1481587200000 | 165.8 |
1481673600000 | 164.51 |
1481760000000 | 164.94 |
1481846400000 | 164.65 |
1482105600000 | 164.9 |
1482192000000 | 165.52 |
1482278400000 | 165.1 |
1482364800000 | 164.74 |
1482451200000 | 164.94 |
1482796800000 | 165.31 |
1482883200000 | 164 |
1482969600000 | 163.99 |
1483056000000 | 163.22 |
1483315200000 | 163.22 |
1483401600000 | 164.63 |
1483488000000 | 165.82 |
1483574400000 | 165.71 |
1483660800000 | 166.31 |
1483920000000 | 165.73 |
1484006400000 | 165.83 |
1484092800000 | 166.31 |
1484179200000 | 166.04 |
1484265600000 | 166.44 |
1484524800000 | 166.41 |
1484611200000 | 165.94 |
1484697600000 | 166.19 |
1484784000000 | 165.43 |
1484870400000 | 166.06 |
1485129600000 | 165.6 |
1485216000000 | 166.81 |
1485302400000 | 168.13 |
1485388800000 | 167.97 |
1485475200000 | 167.82 |
1485734400000 | 166.82 |
1485820800000 | 166.71 |
1485907200000 | 166.84 |
1485993600000 | 166.93 |
1486080000000 | 168.13 |
1486339200000 | 167.67 |
1486425600000 | 167.73 |
1486512000000 | 167.91 |
1486598400000 | 168.97 |
1486684800000 | 169.57 |
1486944000000 | 170.48 |
1487030400000 | 171.23 |
1487116800000 | 172.17 |
1487203200000 | 171.99 |
1487289600000 | 172.17 |
1487548800000 | 172.18 |
1487635200000 | 173.14 |
1487721600000 | 172.86 |
1487808000000 | 172.88 |
1487894400000 | 172.98 |
1488153600000 | 173.08 |
1488240000000 | 172.37 |
1488326400000 | 174.61 |
1488412800000 | 173.6 |
1488499200000 | 173.72 |
1488758400000 | 173.21 |
1488844800000 | 172.66 |
1488931200000 | 172.31 |
1489017600000 | 172.34 |
1489104000000 | 172.91 |
1489363200000 | 173.04 |
1489449600000 | 172.39 |
1489536000000 | 173.78 |
1489622400000 | 173.76 |
1489708800000 | 173.42 |
1489968000000 | 173.07 |
1490054400000 | 170.9 |
1490140800000 | 171.33 |
1490227200000 | 171.29 |
1490313600000 | 171.17 |
1490572800000 | 171.06 |
1490659200000 | 172.35 |
1490745600000 | 172.6 |
1490832000000 | 173.17 |
1490918400000 | 172.77 |
1491177600000 | 172.47 |
1491264000000 | 172.57 |
1491350400000 | 172.06 |
1491436800000 | 172.47 |
1491523200000 | 172.31 |
1491782400000 | 172.53 |
1491868800000 | 172.29 |
1491955200000 | 171.66 |
1492041600000 | 170.52 |
1492473600000 | 171.44 |
1492560000000 | 171.15 |
1492646400000 | 172.5 |
1492732800000 | 171.91 |
1492992000000 | 173.73 |
1493078400000 | 174.69 |
1493164800000 | 174.64 |
1493251200000 | 174.59 |
1493337600000 | 174.23 |
1493596800000 | 174.63 |
1493683200000 | 174.75 |
1493769600000 | 174.45 |
1493856000000 | 174.39 |
1493942400000 | 175.19 |
1494201600000 | 175.25 |
1494288000000 | 175.08 |
1494374400000 | 175.42 |
1494460800000 | 174.98 |
1494547200000 | 174.69 |
1494806400000 | 175.55 |
1494892800000 | 175.39 |
1494979200000 | 172.07 |
1495065600000 | 172.72 |
1495152000000 | 173.93 |
1495411200000 | 174.74 |
1495497600000 | 175.09 |
1495584000000 | 175.49 |
1495670400000 | 176.23 |
1495756800000 | 176.33 |
1496016000000 | 176.35 |
1496102400000 | 176.14 |
1496188800000 | 176.02 |
1496275200000 | 177.48 |
1496361600000 | 178.02 |
1496620800000 | 177.84 |
1496707200000 | 177.35 |
1496793600000 | 177.6 |
1496880000000 | 177.68 |
1496966400000 | 177.64 |
1497225600000 | 177.45 |
1497312000000 | 178.42 |
1497398400000 | 178.05 |
1497484800000 | 177.59 |
1497571200000 | 177.62 |
1497830400000 | 179.17 |
1497916800000 | 177.82 |
1498003200000 | 177.69 |
1498089600000 | 177.78 |
1498176000000 | 178.08 |
1498435200000 | 178.15 |
1498521600000 | 176.86 |
1498608000000 | 178.58 |
1498694400000 | 177.09 |
1498780800000 | 177.37 |
1499040000000 | 177.75 |
1499126400000 | 177.79 |
1499212800000 | 177.94 |
1499299200000 | 176.32 |
1499385600000 | 177.4 |
1499644800000 | 177.65 |
1499731200000 | 177.54 |
1499817600000 | 178.83 |
1499904000000 | 179.31 |
1499990400000 | 180.18 |
1500249600000 | 180.21 |
1500336000000 | 180.16 |
1500422400000 | 181.04 |
1500508800000 | 181.07 |
1500595200000 | 180.92 |
1500854400000 | 180.8 |
1500940800000 | 181.48 |
1501027200000 | 181.38 |
1501113600000 | 181.26 |
1501200000000 | 181.1 |
1501459200000 | 180.95 |
1501545600000 | 181.48 |
1501632000000 | 181.56 |
1501718400000 | 181.16 |
1501804800000 | 181.54 |
1502064000000 | 181.81 |
1502150400000 | 181.47 |
1502236800000 | 181.39 |
1502323200000 | 178.74 |
1502409600000 | 178.98 |
1502668800000 | 180.82 |
1502755200000 | 180.65 |
1502841600000 | 180.9 |
1502928000000 | 178.23 |
1503014400000 | 177.86 |
1503273600000 | 178.03 |
1503360000000 | 179.78 |
1503446400000 | 179.24 |
1503532800000 | 178.95 |
1503619200000 | 179.39 |
1503878400000 | 179.53 |
1503964800000 | 179.59 |
1504051200000 | 180.4 |
1504137600000 | 181.55 |
1504224000000 | 182.13 |
1504483200000 | 182.1 |
1504569600000 | 180.81 |
1504656000000 | 181.52 |
1504742400000 | 181.54 |
1504828800000 | 181.29 |
1505088000000 | 183.23 |
1505174400000 | 184.01 |
1505260800000 | 184.13 |
1505347200000 | 183.96 |
1505433600000 | 184.27 |
1505692800000 | 184.5 |
1505779200000 | 184.66 |
1505865600000 | 184.89 |
1505952000000 | 184.29 |
1506038400000 | 184.53 |
1506297600000 | 184.1 |
1506384000000 | 184.06 |
1506470400000 | 184.96 |
1506556800000 | 185.15 |
1506643200000 | 185.77 |
1506902400000 | 186.52 |
1506988800000 | 186.94 |
1507075200000 | 187.12 |
1507161600000 | 188.11 |
1507248000000 | 187.85 |
1507507200000 | 187.39 |
1507593600000 | 187.8 |
1507680000000 | 188.04 |
1507766400000 | 187.63 |
1507852800000 | 187.95 |
1508112000000 | 188.25 |
1508198400000 | 188.35 |
1508284800000 | 188.59 |
1508371200000 | 188.73 |
1508457600000 | 189.43 |
1508716800000 | 188.61 |
1508803200000 | 189 |
1508889600000 | 188.02 |
1508976000000 | 188.33 |
1509062400000 | 189.88 |
1509321600000 | 189.35 |
1509408000000 | 189.57 |
1509494400000 | 189.88 |
1509580800000 | 189.87 |
1509667200000 | 190.55 |
1509926400000 | 190.86 |
1510012800000 | 190.91 |
1510099200000 | 191.21 |
1510185600000 | 190.62 |
1510272000000 | 190.57 |
1510531200000 | 190.62 |
1510617600000 | 190.02 |
1510704000000 | 189.05 |
1510790400000 | 190.61 |
1510876800000 | 190.21 |
1511136000000 | 190.49 |
1511222400000 | 191.79 |
1511308800000 | 191.72 |
1511395200000 | 191.73 |
1511481600000 | 192.14 |
1511740800000 | 191.88 |
1511827200000 | 193.62 |
1511913600000 | 193.49 |
1512000000000 | 195.11 |
1512086400000 | 194.94 |
1512345600000 | 194.72 |
1512432000000 | 193.91 |
1512518400000 | 193.65 |
1512604800000 | 194.25 |
1512691200000 | 195.36 |
1512950400000 | 196.12 |
1513036800000 | 196.3 |
1513123200000 | 196.14 |
1513209600000 | 195.33 |
1513296000000 | 197.03 |
1513555200000 | 198.14 |
1513641600000 | 197.54 |
1513728000000 | 197.57 |
1513814400000 | 198.09 |
1513900800000 | 197.96 |
1514332800000 | 197.96 |
1514419200000 | 198.4 |
1514505600000 | 197.51 |
1514851200000 | 199.2 |
1514937600000 | 200.37 |
1515024000000 | 201.34 |
1515110400000 | 202.7 |
1515369600000 | 202.85 |
1515456000000 | 203.11 |
1515542400000 | 202.71 |
1515628800000 | 204.09 |
1515715200000 | 205.34 |
1515974400000 | 205.46 |
1516060800000 | 204.71 |
1516147200000 | 206.52 |
1516233600000 | 206.23 |
1516320000000 | 207.2 |
1516579200000 | 208.73 |
1516665600000 | 209.05 |
1516752000000 | 208.84 |
1516838400000 | 208.68 |
1516924800000 | 211.09 |
1517184000000 | 209.57 |
1517270400000 | 207.11 |
1517356800000 | 207.2 |
1517443200000 | 207.3 |
1517529600000 | 202.61 |
1517788800000 | 194.65 |
1517875200000 | 197.89 |
1517961600000 | 196.9 |
1518048000000 | 189.65 |
1518134400000 | 192.49 |
1518393600000 | 195.04 |
1518480000000 | 195.43 |
1518566400000 | 198.13 |
1518652800000 | 200.34 |
1518739200000 | 200.4 |
1518998400000 | 200.37 |
1519084800000 | 199.3 |
1519171200000 | 198.16 |
1519257600000 | 198.33 |
1519344000000 | 201.52 |
1519603200000 | 203.83 |
1519689600000 | 201.31 |
1519776000000 | 198.88 |
1519862400000 | 196.5 |
1519948800000 | 197.36 |
1520208000000 | 199.36 |
1520294400000 | 200.08 |
1520380800000 | 199.91 |
1520467200000 | 200.78 |
1520553600000 | 204.16 |
1520812800000 | 204.01 |
1520899200000 | 202.73 |
1520985600000 | 201.65 |
1521072000000 | 201.42 |
1521158400000 | 201.97 |
1521417600000 | 199.13 |
1521504000000 | 199.46 |
1521590400000 | 199.25 |
1521676800000 | 194.27 |
1521763200000 | 190.1 |
1522022400000 | 195.12 |
1522108800000 | 191.75 |
1522195200000 | 191.12 |
1522281600000 | 193.77 |
1522713600000 | 191.79 |
1522800000000 | 193.96 |
1522886400000 | 195.39 |
1522972800000 | 191.19 |
1523232000000 | 191.91 |
1523318400000 | 195.29 |
1523404800000 | 194.28 |
1523491200000 | 195.87 |
1523577600000 | 195.26 |
1523836800000 | 196.83 |
1523923200000 | 198.85 |
1524009600000 | 199.2 |
1524096000000 | 198.16 |
1524182400000 | 196.45 |
1524441600000 | 196.44 |
1524528000000 | 194.06 |
1524614400000 | 194.33 |
1524700800000 | 196.52 |
1524787200000 | 196.78 |
1525046400000 | 195.29 |
1525132800000 | 195.87 |
1525219200000 | 194.66 |
1525305600000 | 194.18 |
1525392000000 | 196.69 |
1525651200000 | 197.4 |
1525737600000 | 197.38 |
1525824000000 | 199.36 |
1525910400000 | 201.3 |
1525996800000 | 201.8 |
1526256000000 | 202.15 |
1526342400000 | 200.73 |
1526428800000 | 201.67 |
1526515200000 | 201.65 |
1526601600000 | 201.07 |
1526860800000 | 202.46 |
1526947200000 | 201.96 |
1527033600000 | 202.32 |
1527120000000 | 201.87 |
1527206400000 | 201.29 |
1527465600000 | 201.22 |
1527552000000 | 199.03 |
1527638400000 | 201.58 |
1527724800000 | 200.24 |
1527811200000 | 202.4 |
1528070400000 | 203.42 |
1528156800000 | 203.57 |
1528243200000 | 205.47 |
1528329600000 | 205.24 |
1528416000000 | 205.87 |
1528675200000 | 206.15 |
1528761600000 | 206.52 |
1528848000000 | 205.68 |
1528934400000 | 206.24 |
1529020800000 | 205.86 |
1529280000000 | 205.49 |
1529366400000 | 204.51 |
1529452800000 | 204.89 |
1529539200000 | 203.6 |
1529625600000 | 204.03 |
1529884800000 | 201.05 |
1529971200000 | 201.65 |
1530057600000 | 199.92 |
1530144000000 | 201.09 |
1530230400000 | 201.37 |
1530489600000 | 201.91 |
1530576000000 | 200.87 |
1530662400000 | 200.91 |
1530748800000 | 202.58 |
1530835200000 | 204.35 |
1531094400000 | 206.28 |
1531180800000 | 206.92 |
1531267200000 | 205.38 |
1531353600000 | 207.34 |
1531440000000 | 207.68 |
1531699200000 | 207.42 |
1531785600000 | 208.23 |
1531872000000 | 208.51 |
1531958400000 | 207.89 |
1532044800000 | 207.69 |
1532304000000 | 208.02 |
1532390400000 | 208.78 |
1532476800000 | 210.82 |
1532563200000 | 210.05 |
1532649600000 | 208.54 |
1532908800000 | 207.48 |
1532995200000 | 208.58 |
1533081600000 | 208.48 |
1533168000000 | 209.69 |
1533254400000 | 210.64 |
1533513600000 | 211.33 |
1533600000000 | 211.84 |
1533686400000 | 211.89 |
1533772800000 | 211.71 |
1533859200000 | 210.26 |
1534118400000 | 209.48 |
1534204800000 | 210.93 |
1534291200000 | 209.18 |
1534377600000 | 210.81 |
1534464000000 | 211.57 |
1534723200000 | 211.96 |
1534809600000 | 212.41 |
1534896000000 | 212.54 |
1534982400000 | 212.19 |
1535068800000 | 213.46 |
1535328000000 | 215.13 |
1535414400000 | 215.25 |
1535500800000 | 216.49 |
1535587200000 | 215.58 |
1535673600000 | 215.66 |
1535932800000 | 215.63 |
1536019200000 | 215.13 |
1536105600000 | 214.33 |
1536192000000 | 213.43 |
1536278400000 | 212.95 |
1536537600000 | 213.34 |
1536624000000 | 214.22 |
1536710400000 | 214.21 |
1536796800000 | 215.42 |
1536883200000 | 215.44 |
1537142400000 | 214.24 |
1537228800000 | 215.31 |
1537315200000 | 215.6 |
1537401600000 | 217.43 |
1537488000000 | 217.31 |
1537747200000 | 216.56 |
1537833600000 | 216.08 |
1537920000000 | 215.39 |
1538006400000 | 215.77 |
1538092800000 | 215.7 |
1538352000000 | 216.61 |
1538438400000 | 216.48 |
1538524800000 | 216.79 |
1538611200000 | 214.93 |
1538697600000 | 213.61 |
1538956800000 | 213.39 |
1539043200000 | 213.09 |
1539129600000 | 206.28 |
1539216000000 | 202.08 |
1539302400000 | 204.91 |
1539561600000 | 203.59 |
1539648000000 | 207.96 |
1539734400000 | 207.69 |
1539820800000 | 204.79 |
1539907200000 | 204.76 |
1540166400000 | 203.87 |
1540252800000 | 202.73 |
1540339200000 | 196.55 |
1540425600000 | 199.85 |
1540512000000 | 196.9 |
1540771200000 | 196.03 |
1540857600000 | 199.1 |
1540944000000 | 201.19 |
1541030400000 | 203.23 |
1541116800000 | 201.96 |
1541376000000 | 202.98 |
1541462400000 | 204.17 |
1541548800000 | 208.2 |
1541635200000 | 207.81 |
1541721600000 | 205.85 |
1541980800000 | 201.95 |
1542067200000 | 201.72 |
1542153600000 | 200.38 |
1542240000000 | 202.64 |
1542326400000 | 203.28 |
1542585600000 | 200.01 |
1542672000000 | 196.17 |
1542758400000 | 197.1 |
1542844800000 | 197.15 |
1542931200000 | 195.84 |
1543190400000 | 198.75 |
1543276800000 | 199.3 |
1543363200000 | 203.6 |
1543449600000 | 203.08 |
1543536000000 | 204.82 |
1543795200000 | 206.92 |
1543881600000 | 200.53 |
1543968000000 | 200.52 |
1544054400000 | 199.96 |
1544140800000 | 195.3 |
1544400000000 | 195.51 |
1544486400000 | 195.34 |
1544572800000 | 196.48 |
1544659200000 | 196.52 |
1544745600000 | 193.23 |
1545004800000 | 189.37 |
1545091200000 | 189.29 |
1545177600000 | 186.57 |
1545264000000 | 183.53 |
1545350400000 | 179.87 |
1545609600000 | 175.16 |
1545868800000 | 185.27 |
1545955200000 | 185.02 |
1546214400000 | 186.57 |
1546387200000 | 186.71 |
1546473600000 | 182.23 |
1546560000000 | 188.42 |
1546819200000 | 189.82 |
1546905600000 | 191.6 |
1546992000000 | 192.7 |
1547078400000 | 193.55 |
1547164800000 | 193.59 |
1547424000000 | 192.73 |
1547510400000 | 194.63 |
1547596800000 | 195.17 |
1547683200000 | 196.55 |
1547769600000 | 199.21 |
1548028800000 | 199.23 |
1548115200000 | 196.67 |
1548201600000 | 196.92 |
1548288000000 | 197.31 |
1548374400000 | 199.05 |
1548633600000 | 197.53 |
1548720000000 | 197.23 |
1548806400000 | 200.03 |
1548892800000 | 201.65 |
1548979200000 | 202.22 |
1549238400000 | 203.58 |
1549324800000 | 204.46 |
1549411200000 | 204.14 |
1549497600000 | 202.26 |
1549584000000 | 202.4 |
1549843200000 | 202.49 |
1549929600000 | 204.85 |
1550016000000 | 205.55 |
1550102400000 | 205.13 |
1550188800000 | 207.57 |
1550448000000 | 207.6 |
1550534400000 | 207.87 |
1550620800000 | 208.33 |
1550707200000 | 207.67 |
1550793600000 | 209.01 |
1551052800000 | 209.37 |
1551139200000 | 209.22 |
1551225600000 | 209.17 |
1551312000000 | 208.48 |
1551398400000 | 209.72 |
1551657600000 | 208.65 |
1551744000000 | 208.41 |
1551830400000 | 207.01 |
1551916800000 | 205.46 |
1552003200000 | 204.99 |
1552262400000 | 208.08 |
1552348800000 | 208.86 |
1552435200000 | 210.3 |
1552521600000 | 210.26 |
1552608000000 | 211.19 |
1552867200000 | 211.95 |
1552953600000 | 211.94 |
1553040000000 | 211.05 |
1553126400000 | 213.42 |
1553212800000 | 209.41 |
1553472000000 | 209.09 |
1553558400000 | 210.68 |
1553644800000 | 209.76 |
1553731200000 | 210.66 |
1553817600000 | 212.12 |
1554076800000 | 214.59 |
1554163200000 | 214.76 |
1554249600000 | 215.46 |
1554336000000 | 215.77 |
1554422400000 | 216.77 |
1554681600000 | 217.13 |
1554768000000 | 215.84 |
1554854400000 | 216.8 |
1554940800000 | 216.66 |
1555027200000 | 218.2 |
1555286400000 | 218.04 |
1555372800000 | 217.98 |
1555459200000 | 217.55 |
1555545600000 | 217.9 |
1555977600000 | 219.7 |
1556064000000 | 219.28 |
1556150400000 | 219.28 |
1556236800000 | 220.04 |
1556496000000 | 220.35 |
1556582400000 | 220.73 |
1556668800000 | 219.04 |
1556755200000 | 218.67 |
1556841600000 | 220.67 |
1557100800000 | 219.83 |
1557187200000 | 216.21 |
1557273600000 | 216 |
1557360000000 | 215.35 |
1557446400000 | 216.13 |
1557705600000 | 210.87 |
1557792000000 | 212.83 |
1557878400000 | 214.05 |
1557964800000 | 216 |
1558051200000 | 214.72 |
1558310400000 | 213.34 |
1558396800000 | 215.25 |
1558483200000 | 214.52 |
1558569600000 | 211.81 |
1558656000000 | 212.22 |
1558915200000 | 212.31 |
1559001600000 | 210.59 |
1559088000000 | 209.27 |
1559174400000 | 209.76 |
1559260800000 | 207.11 |
1559520000000 | 206.67 |
1559606400000 | 211.16 |
1559692800000 | 212.95 |
1559779200000 | 214.25 |
1559865600000 | 216.5 |
1560124800000 | 217.51 |
1560211200000 | 217.53 |
1560297600000 | 217.07 |
1560384000000 | 217.92 |
1560470400000 | 217.62 |
1560729600000 | 217.76 |
1560816000000 | 219.83 |
1560902400000 | 220.6 |
1560988800000 | 222.75 |
1561075200000 | 222.39 |
1561334400000 | 221.93 |
1561420800000 | 219.73 |
1561507200000 | 219.6 |
1561593600000 | 220.53 |
1561680000000 | 222 |
1561939200000 | 223.75 |
1562025600000 | 224.33 |
1562112000000 | 226.12 |
1562198400000 | 226.16 |
1562284800000 | 225.69 |
1562544000000 | 224.53 |
1562630400000 | 224.84 |
1562716800000 | 225.86 |
1562803200000 | 226.47 |
1562889600000 | 227.66 |
1563148800000 | 227.77 |
1563235200000 | 227.05 |
1563321600000 | 225.73 |
1563408000000 | 226.68 |
1563494400000 | 225.27 |
1563753600000 | 226.04 |
1563840000000 | 227.62 |
1563926400000 | 228.84 |
1564012800000 | 227.51 |
1564099200000 | 229.17 |
1564358400000 | 228.89 |
1564444800000 | 228.45 |
1564531200000 | 226.19 |
1564617600000 | 224.07 |
1564704000000 | 222.19 |
1564963200000 | 215.63 |
1565049600000 | 218.28 |
1565136000000 | 218.54 |
1565222400000 | 222.66 |
1565308800000 | 221.26 |
1565568000000 | 218.54 |
1565654400000 | 221.85 |
1565740800000 | 215.34 |
1565827200000 | 215.7 |
1565913600000 | 218.99 |
1566172800000 | 221.67 |
1566259200000 | 220 |
1566345600000 | 221.89 |
1566432000000 | 221.68 |
1566518400000 | 215.96 |
1566777600000 | 218.36 |
1566864000000 | 217.89 |
1566950400000 | 219.26 |
1567036800000 | 222.19 |
1567123200000 | 222.38 |
1567382400000 | 222.36 |
1567468800000 | 220.64 |
1567555200000 | 223.13 |
1567641600000 | 226.26 |
1567728000000 | 226.55 |
1567987200000 | 226.48 |
1568073600000 | 226.37 |
1568160000000 | 227.89 |
1568246400000 | 228.57 |
1568332800000 | 228.3 |
1568592000000 | 227.75 |
1568678400000 | 228.43 |
1568764800000 | 228.47 |
1568851200000 | 228.59 |
1568937600000 | 227.62 |
1569196800000 | 227.58 |
1569283200000 | 225.69 |
1569369600000 | 226.86 |
1569456000000 | 226.53 |
1569542400000 | 225.27 |
1569801600000 | 226.43 |
1569888000000 | 223.49 |
1569974400000 | 219.41 |
1570060800000 | 221.22 |
1570147200000 | 224.33 |
1570406400000 | 223.36 |
1570492800000 | 219.81 |
1570579200000 | 222.02 |
1570665600000 | 223.49 |
1570752000000 | 226.05 |
1571011200000 | 225.74 |
1571097600000 | 227.96 |
1571184000000 | 227.25 |
1571270400000 | 227.88 |
1571356800000 | 227.47 |
1571616000000 | 228.99 |
1571702400000 | 228.03 |
1571788800000 | 228.56 |
1571875200000 | 229.09 |
1571961600000 | 230.29 |
1572220800000 | 231.6 |
1572307200000 | 231.44 |
1572393600000 | 232.01 |
1572480000000 | 231.42 |
1572566400000 | 233.62 |
1572825600000 | 234.52 |
1572912000000 | 234.11 |
1572998400000 | 234.32 |
1573084800000 | 235.3 |
1573171200000 | 235.97 |
1573430400000 | 235.59 |
1573516800000 | 235.97 |
1573603200000 | 236.36 |
1573689600000 | 236.49 |
1573776000000 | 238.38 |
1574035200000 | 238.47 |
1574121600000 | 238.5 |
1574208000000 | 237.54 |
1574294400000 | 237.19 |
1574380800000 | 237.51 |
1574640000000 | 239.4 |
1574726400000 | 239.85 |
1574812800000 | 240.84 |
1574899200000 | 240.85 |
1574985600000 | 239.88 |
1575244800000 | 237.95 |
1575331200000 | 236.32 |
1575417600000 | 237.83 |
1575504000000 | 238.27 |
1575590400000 | 240.42 |
1575849600000 | 239.68 |
1575936000000 | 239.56 |
1576022400000 | 240.15 |
1576108800000 | 242.29 |
1576195200000 | 242.39 |
1576454400000 | 244.22 |
1576540800000 | 244.13 |
1576627200000 | 244.15 |
1576713600000 | 245.18 |
1576800000000 | 246.48 |
1577059200000 | 246.68 |
1577145600000 | 246.76 |
1577404800000 | 248.22 |
1577664000000 | 246.78 |
1577750400000 | 247.56 |
1577923200000 | 249.74 |
1578009600000 | 247.9 |
1578268800000 | 248.73 |
1578355200000 | 248.05 |
1578441600000 | 249.36 |
1578528000000 | 251 |
1578614400000 | 250.4 |
1578873600000 | 252.19 |
1578960000000 | 251.94 |
1579046400000 | 252.32 |
1579132800000 | 254.44 |
1579219200000 | 255.39 |
1579478400000 | 255.41 |
1579564800000 | 254.82 |
1579651200000 | 255.06 |
1579737600000 | 255.23 |
1579824000000 | 252.86 |
1580083200000 | 248.88 |
1580169600000 | 251.44 |
1580256000000 | 251.14 |
1580342400000 | 251.87 |
1580428800000 | 247.51 |
1580688000000 | 249.48 |
1580774400000 | 253.69 |
1580860800000 | 256.11 |
1580947200000 | 257.04 |
1581033600000 | 255.7 |
1581292800000 | 257.69 |
1581379200000 | 258.14 |
1581465600000 | 259.92 |
1581552000000 | 259.61 |
1581638400000 | 260.14 |
1581897600000 | 260.16 |
1581984000000 | 259.5 |
1582070400000 | 261.06 |
1582156800000 | 260.01 |
1582243200000 | 257.06 |
1582502400000 | 248.44 |
1582588800000 | 240.97 |
1582675200000 | 240.01 |
1582761600000 | 229.47 |
1582848000000 | 227.6 |
1583107200000 | 237.95 |
1583193600000 | 231.52 |
1583280000000 | 240.87 |
1583366400000 | 233.19 |
1583452800000 | 228.98 |
1583712000000 | 210.92 |
1583798400000 | 221.18 |
1583884800000 | 210.86 |
1583971200000 | 190.54 |
1584057600000 | 208.51 |
1584316800000 | 183.38 |
1584403200000 | 193.71 |
1584489600000 | 183.35 |
1584576000000 | 185.24 |
1584662400000 | 177.71 |
1584921600000 | 172.58 |
1585008000000 | 189.16 |
1585094400000 | 191.33 |
1585180800000 | 202.99 |
1585267200000 | 195.89 |
1585526400000 | 202.53 |
1585612800000 | 199.65 |
1585699200000 | 190.82 |
1585785600000 | 195.31 |
1585872000000 | 192.31 |
1586131200000 | 205.82 |
1586217600000 | 205.73 |
1586304000000 | 212.55 |
1586390400000 | 215.58 |
1586822400000 | 220.32 |
1586908800000 | 215.38 |
1586995200000 | 216.75 |
1587081600000 | 222.5 |
1587340800000 | 218.81 |
1587427200000 | 211.77 |
1587513600000 | 217 |
1587600000000 | 216.86 |
1587686400000 | 220.11 |
1587945600000 | 223.66 |
1588032000000 | 222.38 |
1588118400000 | 228.62 |
1588204800000 | 226.36 |
1588291200000 | 219.93 |
1588550400000 | 221.2 |
1588636800000 | 223.42 |
1588723200000 | 222.3 |
1588809600000 | 225.1 |
1588896000000 | 228.91 |
1589155200000 | 229.19 |
1589241600000 | 224.51 |
1589328000000 | 220.44 |
1589414400000 | 223.05 |
1589500800000 | 224.04 |
1589760000000 | 230.58 |
1589846400000 | 228.68 |
1589932800000 | 232.62 |
1590019200000 | 230.6 |
1590105600000 | 231.21 |
1590364800000 | 231.34 |
1590451200000 | 234.08 |
1590537600000 | 237.35 |
1590624000000 | 236.82 |
1590710400000 | 238.04 |
1590969600000 | 239.19 |
1591056000000 | 241.33 |
1591142400000 | 244.38 |
1591228800000 | 243.46 |
1591315200000 | 249.73 |
1591574400000 | 252.64 |
1591660800000 | 250.97 |
1591747200000 | 250.08 |
1591833600000 | 235.54 |
1591920000000 | 238.59 |
1592179200000 | 240.68 |
1592265600000 | 245.21 |
1592352000000 | 244.46 |
1592438400000 | 244.73 |
1592524800000 | 243.63 |
1592784000000 | 245.16 |
1592870400000 | 246.24 |
1592956800000 | 239.81 |
1593043200000 | 242.73 |
1593129600000 | 237.07 |
1593388800000 | 240.41 |
1593475200000 | 244.38 |
1593561600000 | 245.3 |
1593648000000 | 246.46 |
1593734400000 | 246.47 |
1593993600000 | 250.08 |
1594080000000 | 247.64 |
1594166400000 | 249.59 |
1594252800000 | 248.18 |
1594339200000 | 250.44 |
1594598400000 | 247.94 |
1594684800000 | 251.53 |
1594771200000 | 254.13 |
1594857600000 | 253.04 |
1594944000000 | 254.18 |
1595203200000 | 256.2 |
1595289600000 | 256.51 |
1595376000000 | 258.15 |
1595462400000 | 254.92 |
1595548800000 | 253.02 |
1595808000000 | 255.48 |
1595894400000 | 253.6 |
1595980800000 | 257.1 |
1596067200000 | 256.25 |
1596153600000 | 258.09 |
1596412800000 | 260.53 |
1596499200000 | 261.48 |
1596585600000 | 263.01 |
1596672000000 | 264.77 |
1596758400000 | 264.61 |
1597017600000 | 265.12 |
1597104000000 | 263.04 |
1597190400000 | 267 |
1597276800000 | 266.79 |
1597363200000 | 266.73 |
1597622400000 | 268.13 |
1597708800000 | 268.33 |
1597795200000 | 267.25 |
1597881600000 | 268.29 |
1597968000000 | 269.44 |
1598227200000 | 271.8 |
1598313600000 | 272.74 |
1598400000000 | 275.64 |
1598486400000 | 276.36 |
1598572800000 | 278.27 |
1598832000000 | 278.05 |
1598918400000 | 280.16 |
1599004800000 | 283.83 |
1599091200000 | 273.52 |
1599177600000 | 271.23 |
1599436800000 | 271.26 |
1599523200000 | 263.06 |
1599609600000 | 268.69 |
1599696000000 | 264.21 |
1599782400000 | 264.37 |
1600041600000 | 268.48 |
1600128000000 | 270.02 |
1600214400000 | 268.62 |
1600300800000 | 266.42 |
1600387200000 | 263.81 |
1600646400000 | 261.24 |
1600732800000 | 263.42 |
1600819200000 | 257.17 |
1600905600000 | 257.9 |
1600992000000 | 262.21 |
1601251200000 | 266.39 |
1601337600000 | 265.37 |
1601424000000 | 267.56 |
1601510400000 | 269.11 |
1601596800000 | 266.38 |
1601856000000 | 271.31 |
1601942400000 | 267.79 |
1602028800000 | 272.25 |
1602115200000 | 274.45 |
1602201600000 | 276.82 |
1602460800000 | 281.01 |
1602547200000 | 279.6 |
1602633600000 | 278.04 |
1602720000000 | 277.55 |
1602806400000 | 277.7 |
1603065600000 | 273.33 |
1603152000000 | 274.54 |
1603238400000 | 274.15 |
1603324800000 | 275.33 |
1603411200000 | 276.13 |
1603670400000 | 270.78 |
1603756800000 | 270.01 |
1603843200000 | 260.55 |
1603929600000 | 263.46 |
1604016000000 | 260.04 |
1604275200000 | 263.19 |
1604361600000 | 268.33 |
1604448000000 | 274.17 |
1604534400000 | 279.96 |
1604620800000 | 280.16 |
1604880000000 | 282.51 |
1604966400000 | 281.77 |
1605052800000 | 284.25 |
1605139200000 | 281.59 |
1605225600000 | 285.01 |
1605484800000 | 288.2 |
1605571200000 | 287.33 |
1605657600000 | 284.64 |
1605744000000 | 286.05 |
1605830400000 | 284.46 |
1606089600000 | 286.19 |
1606176000000 | 290.68 |
1606262400000 | 290.49 |
1606348800000 | 290.49 |
1606435200000 | 291.58 |
1606694400000 | 290.64 |
1606780800000 | 293.71 |
1606867200000 | 294.13 |
1606953600000 | 294.16 |
1607040000000 | 297.1 |
1607299200000 | 296.98 |
1607385600000 | 298.03 |
1607472000000 | 295.22 |
1607558400000 | 295.38 |
1607644800000 | 294.79 |
1607904000000 | 293.79 |
1607990400000 | 297.74 |
1608076800000 | 298.22 |
1608163200000 | 300.49 |
1608249600000 | 299.81 |
1608508800000 | 298.71 |
1608595200000 | 298.57 |
1608681600000 | 298.56 |
1608768000000 | 299.78 |
1609113600000 | 301.38 |
1609200000000 | 300.54 |
1609286400000 | 301.14 |
1609372800000 | 302.83 |
1609718400000 | 298.97 |
1609804800000 | 301.13 |
1609891200000 | 302.76 |
1609977600000 | 308.04 |
1610064000000 | 310 |
1610323200000 | 308.19 |
1610409600000 | 308.56 |
1610496000000 | 308.95 |
1610582400000 | 307.71 |
1610668800000 | 305.57 |
1610928000000 | 305.56 |
1611014400000 | 308 |
1611100800000 | 311.76 |
1611187200000 | 311.92 |
1611273600000 | 310.9 |
1611532800000 | 311.94 |
1611619200000 | 311.01 |
1611705600000 | 302.85 |
1611792000000 | 306.12 |
1611878400000 | 300.23 |
1612137600000 | 305.05 |
1612224000000 | 309.69 |
1612310400000 | 309.75 |
1612396800000 | 313.07 |
1612483200000 | 314.39 |
1612742400000 | 317.16 |
1612828800000 | 316.97 |
1612915200000 | 317 |
1613001600000 | 318.02 |
1613088000000 | 319.63 |
1613347200000 | 319.69 |
1613433600000 | 319.41 |
1613520000000 | 318.65 |
1613606400000 | 317.1 |
1613692800000 | 317.1 |
1613952000000 | 314.19 |
1614038400000 | 314.21 |
1614124800000 | 317.58 |
1614211200000 | 309.79 |
1614297600000 | 308.43 |
1614556800000 | 315.95 |
1614643200000 | 313.34 |
1614729600000 | 308.8 |
1614816000000 | 304.26 |
1614902400000 | 309.86 |
1615161600000 | 307.7 |
1615248000000 | 312.63 |
1615334400000 | 314.23 |
1615420800000 | 318.07 |
1615507200000 | 318.4 |
1615766400000 | 320.81 |
1615852800000 | 320.3 |
1615939200000 | 320.98 |
1616025600000 | 315.99 |
1616112000000 | 315.76 |
1616371200000 | 318.26 |
1616457600000 | 315.59 |
1616544000000 | 313.48 |
1616630400000 | 315.01 |
1616716800000 | 320.54 |
1616976000000 | 319.73 |
1617062400000 | 318.78 |
1617148800000 | 320.35 |
1617235200000 | 324.34 |
1617667200000 | 328.51 |
1617753600000 | 328.73 |
1617840000000 | 330.57 |
1617926400000 | 332.87 |
1618185600000 | 332.87 |
1618272000000 | 334.47 |
1618358400000 | 332.91 |
1618444800000 | 336.93 |
1618531200000 | 337.73 |
1618790400000 | 335.63 |
1618876800000 | 333.2 |
1618963200000 | 336.52 |
1619049600000 | 333.68 |
1619136000000 | 337.42 |
1619395200000 | 338.16 |
1619481600000 | 337.89 |
1619568000000 | 337.46 |
1619654400000 | 339.08 |
1619740800000 | 336.47 |
1620000000000 | 337.37 |
1620086400000 | 334.87 |
1620172800000 | 335.33 |
1620259200000 | 337.5299 |
1620345600000 | 340.31 |
1620604800000 | 336.58 |
1620691200000 | 333.8399 |
1620777600000 | 326.75 |
1620864000000 | 330.3 |
1620950400000 | 335.4 |
1621209600000 | 334.31 |
1621296000000 | 331.93 |
1621382400000 | 330.93 |
1621468800000 | 334.98 |
1621555200000 | 334.7799 |
1621814400000 | 338.08 |
1621900800000 | 337.57 |
1621987200000 | 338.3399 |
1622073600000 | 338.69 |
1622160000000 | 339.19 |
1622419200000 | 339.07 |
1622505600000 | 339.02 |
1622592000000 | 339.43 |
1622678400000 | 338.06 |
1622764800000 | 341.35 |
1623024000000 | 341.42 |
1623110400000 | 341.32 |
1623196800000 | 340.62 |
1623283200000 | 342.4 |
1623369600000 | 343.22 |
1623628800000 | 344.22 |
1623715200000 | 343.3399 |
1623801600000 | 341.51 |
1623888000000 | 341.56 |
1623974400000 | 337.25 |
1624233600000 | 341.57 |
1624320000000 | 343.62 |
1624406400000 | 343.61 |
1624492800000 | 345.52 |
1624579200000 | 346.5 |
1624838400000 | 347.63 |
1624924800000 | 348.0899 |
1625011200000 | 348.16 |
1625097600000 | 349.63 |
1625184000000 | 352.43 |
1625443200000 | 352.48 |
1625529600000 | 352.13 |
1625616000000 | 353.13 |
1625702400000 | 350.05 |
1625788800000 | 354 |
1626048000000 | 355.05 |
1626134400000 | 353.93 |
1626220800000 | 353.9 |
1626307200000 | 352.6 |
1626393600000 | 349.98 |
1626652800000 | 344.71 |
1626739200000 | 349.99 |
1626825600000 | 352.97 |
1626912000000 | 354.05 |
1626998400000 | 357.68 |
1627257600000 | 358.36 |
1627344000000 | 356.26 |
1627430400000 | 356.16 |
1627516800000 | 357.65 |
1627603200000 | 355.5299 |
1627862400000 | 355.15 |
1627948800000 | 357.68 |
1628035200000 | 356.4 |
1628121600000 | 358.54 |
1628208000000 | 358.67 |
1628467200000 | 358.1 |
1628553600000 | 358.22 |
1628640000000 | 359.02 |
1628726400000 | 360.22 |
1628812800000 | 360.85 |
1629072000000 | 361.57 |
1629158400000 | 358.87 |
1629244800000 | 355.19 |
1629331200000 | 355.51 |
1629417600000 | 358.44 |
1629676800000 | 361.81 |
1629763200000 | 362.56 |
1629849600000 | 363.29 |
1629936000000 | 361.0899 |
1630022400000 | 364.3 |
1630281600000 | 366.24 |
1630368000000 | 365.54 |
1630454400000 | 365.83 |
1630540800000 | 366.97 |
1630627200000 | 367.2 |
1630886400000 | 367.17 |
1630972800000 | 365.77 |
1631059200000 | 365.04 |
1631145600000 | 363.36 |
1631232000000 | 360.66 |
1631491200000 | 361.24 |
1631577600000 | 359.35 |
1631664000000 | 362.36 |
1631750400000 | 362.05 |
1631836800000 | 358.88 |
1632096000000 | 352.74 |
1632182400000 | 352.8399 |
1632268800000 | 356.11 |
1632355200000 | 360.41 |
1632441600000 | 360.76 |
1632700800000 | 359.5299 |
1632787200000 | 352.04 |
1632873600000 | 352.44 |
1632960000000 | 348.68 |
1633046400000 | 352.76 |
1633305600000 | 348.07 |
1633392000000 | 351.8 |
1633478400000 | 353.12 |
1633564800000 | 356.41 |
1633651200000 | 355.68 |
1633910400000 | 353.35 |
1633996800000 | 352.83 |
1634083200000 | 354.14 |
1634169600000 | 360.57 |
1634256000000 | 362.95 |
1634515200000 | 364.2 |
1634601600000 | 367.02 |
1634688000000 | 368.63 |
1634774400000 | 369.8399 |
1634860800000 | 369.72 |
1635120000000 | 371.58 |
1635206400000 | 372.12 |
1635292800000 | 369.64 |
1635379200000 | 373.45 |
1635465600000 | 374.52 |
1635724800000 | 375.8399 |
1635811200000 | 377.22 |
1635897600000 | 379.47 |
1635984000000 | 381.08 |
1636070400000 | 382.2799 |
1636329600000 | 382.98 |
1636416000000 | 381.24 |
1636502400000 | 378.26 |
1636588800000 | 378.49 |
1636675200000 | 381.17 |
1636934400000 | 380.92 |
1637020800000 | 382.97 |
1637107200000 | 381.74 |
1637193600000 | 382.45 |
1637280000000 | 382.02 |
1637539200000 | 380.3 |
1637625600000 | 380.62 |
1637712000000 | 381.99 |
1637798400000 | 382.06 |
1637884800000 | 373.38 |
1638144000000 | 378.0899 |
1638230400000 | 370.89 |
1638316800000 | 366.3 |
1638403200000 | 371.75 |
1638489600000 | 368 |
1638748800000 | 372.17 |
1638835200000 | 380.18 |
1638921600000 | 381.65 |
1639008000000 | 378.49 |
1639094400000 | 382.2799 |
1639353600000 | 378.6 |
1639440000000 | 375.46 |
1639526400000 | 381.66 |
1639612800000 | 378.16 |
1639699200000 | 374.68 |
1639958400000 | 370.18 |
1640044800000 | 377.25 |
1640131200000 | 381.21 |
1640217600000 | 383.75 |
1640304000000 | 383.8 |
1640563200000 | 389.0299 |
1640649600000 | 388.25 |
1640736000000 | 388.8399 |
1640822400000 | 387.85 |
1640908800000 | 386.86 |
1641168000000 | 388.93 |
1641254400000 | 387.75 |
1641340800000 | 379.72 |
1641427200000 | 379.3399 |
1641513600000 | 377.45 |
1641772800000 | 376.96 |
1641859200000 | 380.7799 |
1641945600000 | 381.98 |
1642032000000 | 375.85 |
1642118400000 | 375.89 |
1642377600000 | 376.06 |
1642464000000 | 368.91 |
1642550400000 | 365.45 |
1642636800000 | 361.61 |
1642723200000 | 354.63 |
1642982400000 | 355.63 |
1643068800000 | 350.91 |
1643155200000 | 350.27 |
1643241600000 | 348.0899 |
1643328000000 | 356.7799 |
1643587200000 | 364.41 |
1643673600000 | 366.86 |
1643760000000 | 369.38 |
1643846400000 | 359.86 |
1643932800000 | 362.54 |
1644192000000 | 361.24 |
1644278400000 | 364.29 |
1644364800000 | 370.1 |
1644451200000 | 363.55 |
1644537600000 | 356.2 |
1644796800000 | 354.97 |
1644883200000 | 360.97 |
1644969600000 | 360.79 |
1645056000000 | 352.77 |
1645142400000 | 349.93 |
1645401600000 | 349.93 |
1645488000000 | 346.35 |
1645574400000 | 339.81 |
1645660800000 | 345.19 |
1645747200000 | 352.98 |
1646006400000 | 352.1 |
1646092800000 | 346.6 |
1646179200000 | 353.12 |
1646265600000 | 350.66 |
1646352000000 | 347.47 |
1646611200000 | 336.85 |
1646697600000 | 334.33 |
1646784000000 | 343.44 |
1646870400000 | 341.82 |
1646956800000 | 337.33 |
1647216000000 | 334.37 |
1647302400000 | 341.64 |
1647388800000 | 350.26 |
1647475200000 | 354.99 |
1647561600000 | 359.74 |
1647820800000 | 359.18 |
1647907200000 | 363.29 |
1647993600000 | 358.8 |
1648080000000 | 363.88 |
1648166400000 | 365.23 |
1648425600000 | 368.38 |
1648512000000 | 373.42 |
1648598400000 | 370.88 |
1648684800000 | 365.12 |
1648771200000 | 366.25 |
1649030400000 | 369.92 |
1649116800000 | 364.94 |
1649203200000 | 360.69 |
1649289600000 | 362.06 |
1649376000000 | 360.79 |
1649635200000 | 354.68 |
1649721600000 | 353.41 |
1649808000000 | 357.58 |
1649894400000 | 353.08 |
1650326400000 | 359.01 |
1650412800000 | 359.08 |
1650499200000 | 353.43 |
1650585600000 | 343.38 |
1650844800000 | 345.5 |
1650931200000 | 335.46 |
1651017600000 | 336.45 |
1651104000000 | 345.24 |
1651190400000 | 332.56 |
1651449600000 | 334.51 |
1651536000000 | 335.98 |
1651622400000 | 345.68 |
1651708800000 | 332.8 |
1651795200000 | 330.56 |
1652054400000 | 319.23 |
1652140800000 | 320.11 |
1652227200000 | 314.2799 |
1652313600000 | 314 |
1652400000000 | 322.14 |
1652659200000 | 320.65 |
1652745600000 | 327.15 |
1652832000000 | 313.5899 |
1652918400000 | 312.19 |
1653004800000 | 312.3 |
1653264000000 | 317.8 |
1653350400000 | 314.73 |
1653436800000 | 317.98 |
1653523200000 | 324.58 |
1653609600000 | 332.7799 |
1653868800000 | 333.02 |
1653955200000 | 330.86 |
1654041600000 | 328.41 |
1654128000000 | 334.97 |
1654214400000 | 329.15 |
1654473600000 | 330.2 |
1654560000000 | 333.26 |
1654646400000 | 329.96 |
1654732800000 | 322.1 |
1654819200000 | 312.29 |
1655078400000 | 300.07 |
1655164800000 | 299.1 |
1655251200000 | 303.61 |
1655337600000 | 293.43 |
1655424000000 | 294.36 |
1655683200000 | 294.65 |
1655769600000 | 301.5899 |
1655856000000 | 301.22 |
1655942400000 | 304.0899 |
1656028800000 | 313.35 |
1656288000000 | 312.5299 |
1656374400000 | 305.93 |
1656460800000 | 305.86 |
1656547200000 | 302.7799 |
1656633600000 | 305.77 |
1656892800000 | 305.96 |
1656979200000 | 306.91 |
1657065600000 | 307.74 |
1657152000000 | 312.68 |
1657238400000 | 312.37 |
1657497600000 | 308.42 |
1657584000000 | 305.32 |
1657670400000 | 304.29 |
1657756800000 | 303.13 |
1657843200000 | 309.0899 |
1658102400000 | 307.0299 |
1658188800000 | 315.37 |
1658275200000 | 317.69 |
1658361600000 | 320.87 |
1658448000000 | 317.77 |
1658707200000 | 317.97 |
1658793600000 | 313.9 |
1658880000000 | 322.4 |
1658966400000 | 326.27 |
1659052800000 | 330.88 |
1659312000000 | 330.26 |
1659398400000 | 328.0899 |
1659484800000 | 333.48 |
1659571200000 | 333.61 |
1659657600000 | 332.99 |
1659916800000 | 332.79 |
1660003200000 | 330.94 |
1660089600000 | 338.65 |
1660176000000 | 338.26 |
1660262400000 | 344.05 |
1660521600000 | 345.22 |
1660608000000 | 345.95 |
1660694400000 | 343.35 |
1660780800000 | 344.18 |
1660867200000 | 339.52 |
1661126400000 | 332.36 |
1661212800000 | 331.66 |
1661299200000 | 332.57 |
1661385600000 | 337.37 |
1661472000000 | 325.98 |
1661731200000 | 323.5299 |
1661817600000 | 319.85 |
1661904000000 | 317.39 |
1661990400000 | 317.85 |
1662076800000 | 314.85 |
1662336000000 | 314.79 |
1662422400000 | 313.42 |
1662508800000 | 319.02 |
1662595200000 | 321.51 |
1662681600000 | 326.92 |
1662940800000 | 330.74 |
1663027200000 | 316.41 |
1663113600000 | 317.55 |
1663200000000 | 314 |
1663286400000 | 311.33 |
1663545600000 | 313.52 |
1663632000000 | 309.8399 |
1663718400000 | 304.45 |
1663804800000 | 301.49 |
1663891200000 | 296.26 |
1664150400000 | 293.32 |
1664236800000 | 292.86 |
1664323200000 | 298.71 |
1664409600000 | 292.47 |
1664496000000 | 288.17 |
1664755200000 | 295.44 |
1664841600000 | 304.67 |
1664928000000 | 303.99 |
1665014400000 | 300.79 |
1665100800000 | 291.85 |
1665360000000 | 289.36 |
1665446400000 | 286.92 |
1665532800000 | 286.29 |
1665619200000 | 293.32 |
1665705600000 | 286.25 |
1665964800000 | 294.3 |
1666051200000 | 297.49 |
1666137600000 | 295.26 |
1666224000000 | 293.11 |
1666310400000 | 299.96 |
1666569600000 | 303.45 |
1666656000000 | 308.77 |
1666742400000 | 306.73 |
1666828800000 | 304.77 |
1666915200000 | 311.61 |
1667174400000 | 309.3399 |
1667260800000 | 308.0899 |
1667347200000 | 300.11 |
1667433600000 | 296.7 |
1667520000000 | 300.79 |
1667779200000 | 303.7 |
1667865600000 | 305.56 |
1667952000000 | 299.05 |
1668038400000 | 316.44 |
1668124800000 | 319.74 |
1668384000000 | 316.72 |
1668470400000 | 319.4 |
1668556800000 | 316.49 |
1668643200000 | 315.44 |
1668729600000 | 316.9 |
1668988800000 | 315.37 |
1669075200000 | 319.77 |
1669161600000 | 321.8 |
1669248000000 | 321.89 |
1669334400000 | 321.7 |
1669593600000 | 316.8399 |
1669680000000 | 316.05 |
1669766400000 | 326.1 |
1669852800000 | 326.16 |
1669939200000 | 325.5899 |
1670198400000 | 319.62 |
1670284800000 | 314.85 |
1670371200000 | 314.39 |
1670457600000 | 316.97 |
1670544000000 | 314.67 |
1670803200000 | 319.06 |
1670889600000 | 321.3399 |
1670976000000 | 319.31 |
1671062400000 | 311.14 |
1671148800000 | 307.5 |
1671408000000 | 304.46 |
1671494400000 | 304.81 |
1671580800000 | 309.47 |
1671667200000 | 304.85 |
1671753600000 | 306.39 |
1672099200000 | 304.97 |
1672185600000 | 301.22 |
1672272000000 | 306.67 |
1672358400000 | 305.82 |
1672617600000 | 305.82 |
1672704000000 | 304.62 |
1672790400000 | 307.1 |
1672876800000 | 303.31 |
1672963200000 | 310.45 |
1673222400000 | 310.74 |
1673308800000 | 312.82 |
1673395200000 | 316.88 |
1673481600000 | 318.23 |
1673568000000 | 319.81 |
1673827200000 | 319.83 |
1673913600000 | 319.46 |
1674000000000 | 314.71 |
1674086400000 | 312 |
1674172800000 | 317.99 |
1674432000000 | 322.0899 |
1674518400000 | 321.77 |
1674604800000 | 321.5899 |
1674691200000 | 325.12 |
1674777600000 | 326.3 |
1675036800000 | 321.95 |
1675123200000 | 326.67 |
1675209600000 | 330.37 |
1675296000000 | 335.58 |
1675382400000 | 332.15 |
1675641600000 | 329.8 |
1675728000000 | 333.85 |
1675814400000 | 330.74 |
1675900800000 | 327.98 |
1675987200000 | 328.3 |
1676246400000 | 332.29 |
1676332800000 | 332.51 |
1676419200000 | 333.5899 |
1676505600000 | 328.93 |
1676592000000 | 327.88 |
1676851200000 | 327.93 |
1676937600000 | 321.25 |
1677024000000 | 320.82 |
1677110400000 | 322.5899 |
1677196800000 | 318.98 |
1677456000000 | 320.22 |
1677542400000 | 319.32 |
1677628800000 | 317.74 |
1677715200000 | 320.01 |
1677801600000 | 325.24 |
1678060800000 | 325.22 |
1678147200000 | 320.23 |
1678233600000 | 320.74 |
1678320000000 | 314.85 |
1678406400000 | 310.01 |
1678665600000 | 309.81 |
1678752000000 | 315.1 |
1678838400000 | 313.12 |
1678924800000 | 318.8399 |
1679011200000 | 315.38 |
1679270400000 | 317.97 |
1679356800000 | 322.05 |
1679443200000 | 316.98 |
1679529600000 | 318.18 |
1679616000000 | 319.63 |
1679875200000 | 320.07 |
1679961600000 | 319.42 |
1680048000000 | 324.14 |
1680134400000 | 326.31 |
1680220800000 | 331.19 |
1680480000000 | 331.8 |
1680566400000 | 329.98 |
1680652800000 | 328.62 |
1680739200000 | 329.73 |
1681171200000 | 330.0899 |
1681257600000 | 328.6 |
1681344000000 | 333.2 |
1681430400000 | 332.51 |
1681689600000 | 333.74 |
1681776000000 | 334.04 |
1681862400000 | 333.96 |
1681948800000 | 331.96 |
1682035200000 | 332.24 |
1682294400000 | 332.15 |
1682380800000 | 326.6 |
1682467200000 | 325.97 |
1682553600000 | 332.29 |
1682640000000 | 335.05 |
1682899200000 | 335.11 |
1682985600000 | 331.5899 |
1683072000000 | 329.47 |
1683158400000 | 327.23 |
1683244800000 | 333.5 |
1683504000000 | 333.79 |
1683590400000 | 332.0899 |
1683676800000 | 333.76 |
1683763200000 | 333.11 |
1683849600000 | 332.48 |
1684108800000 | 333.67 |
1684195200000 | 331.5299 |
1684281600000 | 335.32 |
1684368000000 | 338.69 |
1684454400000 | 338.05 |
1684713600000 | 338.16 |
1684800000000 | 334.22 |
1684886400000 | 331.69 |
1684972800000 | 334.86 |
1685059200000 | 339.7799 |
1685318400000 | 339.85 |
1685404800000 | 339.92 |
1685491200000 | 338 |
1685577600000 | 341.58 |
1685664000000 | 346.52 |
1685923200000 | 345.85 |
1686009600000 | 346.46 |
1686096000000 | 344.5899 |
1686182400000 | 346.93 |
1686268800000 | 347.52 |
1686528000000 | 351.12 |
1686614400000 | 353.74 |
1686700800000 | 354.42 |
1686787200000 | 358.86 |
1686873600000 | 357.5 |
1687132800000 | 357.46 |
1687219200000 | 355.89 |
1687305600000 | 353.74 |
1687392000000 | 355.36 |
1687478400000 | 352.56 |
1687737600000 | 350.92 |
1687824000000 | 355.33 |
1687910400000 | 355.13 |
1687996800000 | 356.54 |
1688083200000 | 361.1 |
1688342400000 | 361.46 |
1688428800000 | 361.5 |
1688515200000 | 360.62 |
1688601600000 | 357.68 |
1688688000000 | 356.7 |
1688947200000 | 357.65 |
1689033600000 | 359.89 |
1689120000000 | 362.68 |
1689206400000 | 366.06 |
1689292800000 | 366.0899 |
1689552000000 | 367.66 |
1689638400000 | 370.58 |
1689724800000 | 371.65 |
1689811200000 | 368.71 |
1689897600000 | 368.85 |
1690156800000 | 370.0899 |
1690243200000 | 371.15 |
1690329600000 | 370.57 |
1690416000000 | 368.21 |
1690502400000 | 372.02 |
1690761600000 | 372.57 |
1690848000000 | 371.5299 |
1690934400000 | 366.14 |
1691020800000 | 365.11 |
1691107200000 | 363.26 |
1691366400000 | 366.2 |
1691452800000 | 364.35 |
1691539200000 | 361.65 |
1691625600000 | 361.95 |
1691712000000 | 361.36 |
1691971200000 | 363.56 |
1692057600000 | 359.44 |
1692144000000 | 356.72 |
1692230400000 | 353.64 |
1692316800000 | 353.5 |
1692576000000 | 356.33 |
1692662400000 | 355.21 |
1692748800000 | 359.36 |
1692835200000 | 354.43 |
1692921600000 | 356.75 |
1693180800000 | 359.02 |
1693267200000 | 364.55 |
1693353600000 | 366.0299 |
1693440000000 | 365.68 |
1693526400000 | 366.41 |
1693785600000 | 366.4 |
1693872000000 | 364.94 |
1693958400000 | 362.21 |
1694044800000 | 361.0299 |
1694131200000 | 361.41 |
1694390400000 | 364.39 |
1694476800000 | 361.94 |
1694563200000 | 362.55 |
1694649600000 | 365.6 |
1694736000000 | 361.08 |
1694995200000 | 361.0899 |
1695081600000 | 360.31 |
1695168000000 | 357.15 |
1695254400000 | 351.08 |
1695340800000 | 350.56 |
1695600000000 | 351.89 |
1695686400000 | 346.62 |
1695772800000 | 346.3 |
1695859200000 | 348.72 |
1695945600000 | 348.16 |
1696204800000 | 348.31 |
1696291200000 | 343.0899 |
1696377600000 | 346.33 |
1696464000000 | 346.11 |
1696550400000 | 350.37 |
1696809600000 | 352.0299 |
1696896000000 | 354.15 |
1696982400000 | 355.8399 |
1697068800000 | 353.63 |
1697155200000 | 351.23 |
1697414400000 | 355.19 |
1697500800000 | 354.97 |
1697587200000 | 349.7 |
1697673600000 | 346.5899 |
1697760000000 | 342.19 |
1698019200000 | 341.76 |
1698105600000 | 344.14 |
1698192000000 | 339.3399 |
1698278400000 | 335.25 |
1698364800000 | 333.98 |
1698624000000 | 338.11 |
1698710400000 | 340.22 |
1698796800000 | 344.07 |
1698883200000 | 350.63 |
1698969600000 | 354.2799 |
1699228800000 | 355.18 |
1699315200000 | 356.47 |
1699401600000 | 356.97 |
1699488000000 | 354.1 |
1699574400000 | 359.75 |
1699833600000 | 359.55 |
1699920000000 | 366.82 |
1700006400000 | 367.4 |
1700092800000 | 367.82 |
1700179200000 | 368.32 |
1700438400000 | 371.24 |
1700524800000 | 370.37 |
1700611200000 | 371.79 |
1700697600000 | 371.83 |
1700784000000 | 372.15 |
1701043200000 | 371.45 |
1701129600000 | 371.79 |
1701216000000 | 371.96 |
1701302400000 | 373.52 |
1701388800000 | 375.91 |
1701648000000 | 373.85 |
1701734400000 | 373.88 |
1701820800000 | 372.51 |
1701907200000 | 375.39 |
1701993600000 | 377.1 |
1702252800000 | 378.66 |
1702339200000 | 380.65 |
1702425600000 | 385.87 |
1702512000000 | 387.0899 |
1702598400000 | 387.22 |
1702857600000 | 388.83 |
1702944000000 | 391.17 |
1703030400000 | 385.39 |
1703116800000 | 389.54 |
1703203200000 | 390.2 |
1703635200000 | 392.62 |
1703721600000 | 392.8399 |
1703808000000 | 391.72 |
1704153600000 | 388.73 |
1704240000000 | 385.0899 |
1704326400000 | 384.1 |
1704412800000 | 384.88 |
1704672000000 | 390.88 |
1704758400000 | 390.37 |
1704844800000 | 392.86 |
1704931200000 | 392.7799 |
1705017600000 | 393.07 |
1705276800000 | 393.05 |
1705363200000 | 392.04 |
1705449600000 | 389.74 |
1705536000000 | 393.39 |
1705622400000 | 398.64 |
1705881600000 | 399.64 |
1705968000000 | 400.75 |
1706054400000 | 400.69 |
1706140800000 | 402.27 |
1706227200000 | 401.87 |
1706486400000 | 405.27 |
1706572800000 | 404.88 |
1706659200000 | 398.62 |
1706745600000 | 403.83 |
1706832000000 | 408.5 |
1707091200000 | 407.1 |
1707177600000 | 407.94 |
1707264000000 | 411.46 |
1707350400000 | 411.83 |
1707436800000 | 414.5299 |
1707696000000 | 413.87 |
1707782400000 | 407.98 |
1707868800000 | 412.3399 |
1707955200000 | 414.69 |
1708041600000 | 412.66 |
1708300800000 | 412.65 |
1708387200000 | 409.88 |
1708473600000 | 409.73 |
1708560000000 | 419.26 |
1708646400000 | 419.35 |
1708905600000 | 418.29 |
1708992000000 | 418.81 |
1709078400000 | 418.0299 |
1709164800000 | 420.46 |
1709251200000 | 424.41 |
1709510400000 | 424.16 |
1709596800000 | 419.44 |
1709683200000 | 421.75 |
1709769600000 | 426.4 |
1709856000000 | 423.08 |
1710115200000 | 422.23 |
1710201600000 | 427.44 |
1710288000000 | 426.32 |
1710374400000 | 424.68 |
1710460800000 | 421.67 |
1710720000000 | 424.05 |
1710806400000 | 426.33 |
1710892800000 | 430.32 |
1710979200000 | 432.07 |
1711065600000 | 431.29 |
1711324800000 | 429.82 |
1711411200000 | 428.69 |
1711497600000 | 432.03 |
1711584000000 | 432.34 |
1712016000000 | 427.7 |
1712102400000 | 428.43 |
1712188800000 | 423.17 |
1712275200000 | 427.98 |
1712534400000 | 427.71 |
1712620800000 | 428.29 |
1712707200000 | 424.04 |
1712793600000 | 427.43 |
1712880000000 | 421 |
1713139200000 | 415.71 |
1713225600000 | 414.97 |
1713312000000 | 412.13 |
1713398400000 | 411 |
1713484800000 | 406.58 |
1713744000000 | 410.14 |
1713830400000 | 415.4 |
1713916800000 | 415.32 |
1714003200000 | 413.54 |
1714089600000 | 417.73 |
1714348800000 | 419.19 |
1714435200000 | 412.46 |
1714521600000 | 410.85 |
1714608000000 | 414.91 |
1714694400000 | 420.5 |
1714953600000 | 425.25 |
1715040000000 | 425.56 |
1715126400000 | 425.6 |
1715212800000 | 427.62 |
1715299200000 | 428.47 |
1715558400000 | 428.35 |
1715644800000 | 430.6 |
1715731200000 | 436 |
1715817600000 | 435.02 |
1715904000000 | 435.33 |
1716163200000 | 436 |
1716249600000 | 437.01 |
1716336000000 | 435.97 |
1716422400000 | 433.35 |
1716508800000 | 436.4 |
1716768000000 | 436.46 |
1716854400000 | 436.44 |
1716940800000 | 433.09 |
1717027200000 | 430.21 |
1717113600000 | 433.09 |
1717372800000 | 433.77 |
1717459200000 | 434.51 |
1717545600000 | 440.21 |
1717632000000 | 440.09 |
1717718400000 | 439.64 |
1717977600000 | 440.99 |
1718064000000 | 442.3 |
1718150400000 | 446.62 |
1718236800000 | 447.91 |
1718323200000 | 447.92 |
1718582400000 | 451.53 |
1718668800000 | 452.81 |
1718755200000 | 452.76 |
1718841600000 | 451.14 |
1718928000000 | 450.29 |
1719187200000 | 448.46 |
1719273600000 | 450.46 |
1719360000000 | 451.28 |
1719446400000 | 451.71 |
1719532800000 | 449.98 |
1719792000000 | 451.3 |
1719878400000 | 454.13 |
1719964800000 | 456.84 |
1720051200000 | 456.86 |
1720137600000 | 459.36 |
1720396800000 | 460.13 |
1720483200000 | 460.5 |
1720569600000 | 465.33 |
1720656000000 | 460.97 |
1720742400000 | 463.8 |
1721001600000 | 464.87 |
1721088000000 | 467.72 |
1721174400000 | 460.16 |
1721260800000 | 456.5 |
1721347200000 | 453.45 |
1721606400000 | 458.6 |
1721692800000 | 457.86 |
1721779200000 | 446.59 |
1721865600000 | 444.06 |
1721952000000 | 449.06 |
1722211200000 | 449.34 |
1722297600000 | 446.42 |
1722384000000 | 454.18 |
1722470400000 | 447.33 |
1722556800000 | 438.69 |
1722816000000 | 425.82 |
1722902400000 | 430.29 |
1722988800000 | 426.33 |
1723075200000 | 436.62 |
1723161600000 | 438.81 |
1723420800000 | 438.96 |
1723507200000 | 446.98 |
1723593600000 | 448.97 |
1723680000000 | 456.92 |
1723766400000 | 457.69 |
1724025600000 | 462.26 |
1724112000000 | 461.51 |
1724198400000 | 463.88 |
1724284800000 | 459.31 |
1724371200000 | 464.93 |
1724630400000 | 463.11 |
1724716800000 | 463.97 |
1724803200000 | 460.86 |
1724889600000 | 460.62 |
1724976000000 | 465.58 |
1725235200000 | 465.56 |
1725321600000 | 455.36 |
1725408000000 | 454.55 |
1725494400000 | 453.53 |
1725580800000 | 445.83 |
1725840000000 | 451.19 |
1725926400000 | 453.72 |
1726012800000 | 459.39 |
1726099200000 | 463.04 |
1726185600000 | 465.54 |
1726444800000 | 465.87 |
1726531200000 | 465.71 |
1726617600000 | 464.3 |
1726704000000 | 472.73 |
1726790400000 | 471.67 |
1727049600000 | 472.91 |
1727136000000 | 474.32 |
1727222400000 | 473.74 |
1727308800000 | 475.88 |
1727395200000 | 474.61 |
1727654400000 | 476.41 |
STOXX North America 600 ESG Broad Market | STOXX North America 600 | |
---|---|---|
2017 | 21.369541425368 | 21.385602535863 |
2018 | -5.6230264703209 | -5.8923392214051 |
2019 | 33.277861779299 | 31.450635644899 |
2020 | 22.517142733628 | 20.559560688843 |
2021 | 27.990986889321 | 25.956531548821 |
2022 | -21.164764657441 | -19.836204173547 |
2023 | 28.584820651581 | 26.152081419177 |
2024 | 29.837505843231 | 29.73658836531 |
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 | CH1107032778 | SXAPESGB | SXAPESGB INDEX | .SXAPESGB |
Net Return EUR | CH1107032786 | SXARESGB | SXARESGB INDEX | .SXARESGB |
Gross Return EUR | CH1107032794 | SXAWESGB | .SXAWESGB | |
Gross Return USD | CH1107032828 | SXAZESGB | .SXAZESGB | |
Price USD | CH1107032802 | SXALESGB | SXALESGB INDEX | .SXALESGB |
Net Return USD | CH1107032810 | SXAVESGB | SXAVESGB INDEX | .SXAVESGB |
Quick Facts
Weighting | Free-float market cap |
Cap Factor | 0.1 |
No. of components | 80% of the underlying universe |
Review frequency | Quarterly |
Calculation/distribution | Realtime 15 sec |
Calculation hours | 15:30:00 22:15:00 |
Base value/base date | 100 as of March. 19, 2012 |
History | Available from Mar. 19, 2012 |
Inception date | April. 09, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
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 North America 600 ESG Broad Market
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 7.478% |
Microsoft Corp. | Technology | USA | 6.957% |
NVIDIA Corp. | Technology | USA | 6.591% |
Amazon.com Inc. | Retail | USA | 3.787% |
META PLATFORMS CLASS A | Technology | USA | 2.564% |
ALPHABET CLASS C | Technology | USA | 2.082% |
Eli Lilly & Co. | Health Care | USA | 1.836% |
BROADCOM | Technology | USA | 1.694% |
JPMorgan Chase & Co. | Banks | USA | 1.449% |
TESLA | Automobiles and Parts | USA | 1.335% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 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.