Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Asia/Pacific 600 SRI
Index Description
The STOXX SRI (Socially Responsible Investing) Indices, track the performance of a selection of STOXX Indices after a set of emission intensity, compliance, involvement and ESG performance screens are applied. Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Exclusion filters are applied, screening companies for compliance based on ISS ESG's Norms-based research, ESG performance and ESG Controversies and involvement in Controversial Weapons, Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Thermal Coal, Oil ; Gas and Nuclear Power. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches a third of the number of securities in the underlying index. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX SRI Indices target the best ESG performers within each of the ICB Industry groups
- 10% of the highest emitters, based on ISS ESG emission intensity data, are not eligible for selection
- Companies that are non-compliant based on the ISS ESG' Norms Based Screening or are involved in controversial weapons are not eligible for selection
- Additional product involvement screens are applied to exclude companies that have negative environmental or social impact
- Screening provided by ISS ESG
- 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 Asia/Pacific 600 SRI | 3,464.2 | 2,936.1 | 14.7 | 5.7 | 166.9 | 1.2 | 5.7 | 0.0 | 51.7 |
STOXX Asia/Pacific 600 | 7,842.7 | 6,642.6 | 11.1 | 4.2 | 200.9 | 0.9 | 3.0 | 0.0 | 3.6 |
Supersector weighting (top 10)
Banks | 14.2 |
---|---|
Industrial Goods and Services | 12.4 |
Consumer Products and Services | 11.5 |
Insurance | 10.1 |
Technology | 9.7 |
Health Care | 9.5 |
Telecommunications | 8.1 |
Automobiles and Parts | 5.6 |
Financial Services | 4.1 |
Real Estate | 3.7 |
Country weighting
Japan | 60.6 |
---|---|
Australia | 24.6 |
Hong Kong | 10.3 |
Singapore | 3.9 |
New Zealand | 0.6 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX Asia/Pacific 600 SRI | 4.0 | 0.1 | 10.8 | 26.1 | 60.1 | N/A | N/A | 11.0 | 8.2 | 10.0 |
STOXX Asia/Pacific 600 | 4.3 | 0.8 | 8.0 | 22.9 | 48.7 | N/A | N/A | 8.2 | 7.2 | 8.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX Asia/Pacific 600 SRI | N/A | N/A | 23.5 | 17.9 | 16.9 | N/A | N/A | 0.4 | 0.3 | 0.5 |
STOXX Asia/Pacific 600 | N/A | N/A | 22.6 | 17.3 | 16.3 | N/A | N/A | 0.3 | 0.2 | 0.4 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX Asia/Pacific 600 SRI | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 4.1 | 3.9 | 3.2 | 2.6 | 2.6 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX Asia/Pacific 600 SRI | 1.3 | 1.0 | 1.0 | 1.0 | 1.0 | -0.8 | -0.4 | 0.9 | 0.4 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of May 30, 2025
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Asia/Pacific 600 SRI
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 Asia/Pacific 600 SRI | 15.4 | 18.3 | 14.5 | 17.9 | 1.8 | 2.9 | 1.4 | 10.8 |
STOXX Asia/Pacific 600 | 14.8 | 15.6 | 14.0 | 15.5 | 1.3 | 2.8 | 1.2 | 11.7 |
Performance and annual returns
STOXX Asia/Pacific 600 SRI | |
---|---|
1395619200000 | 100 |
1395705600000 | 100.27 |
1395792000000 | 101.23 |
1395878400000 | 102.61 |
1395964800000 | 102.63 |
1396224000000 | 103.6 |
1396310400000 | 103.02 |
1396396800000 | 103.73 |
1396483200000 | 104.35 |
1396569600000 | 105.04 |
1396828800000 | 103.8 |
1396915200000 | 103.07 |
1397001600000 | 101.85 |
1397088000000 | 101.85 |
1397174400000 | 100.53 |
1397433600000 | 100.66 |
1397520000000 | 100.84 |
1397606400000 | 102.39 |
1397692800000 | 102.19 |
1398124800000 | 102.32 |
1398211200000 | 102.74 |
1398297600000 | 102.28 |
1398384000000 | 102.48 |
1398643200000 | 101.54 |
1398729600000 | 101.62 |
1398816000000 | 101.63 |
1398902400000 | 102.52 |
1398988800000 | 102.68 |
1399248000000 | 102.56 |
1399334400000 | 102.88 |
1399420800000 | 100.8 |
1399507200000 | 102.13 |
1399593600000 | 103.14 |
1399852800000 | 102.53 |
1399939200000 | 104.29 |
1400025600000 | 105.06 |
1400112000000 | 104.94 |
1400198400000 | 103.92 |
1400457600000 | 103.12 |
1400544000000 | 103.21 |
1400630400000 | 103.03 |
1400716800000 | 104.48 |
1400803200000 | 105.39 |
1401062400000 | 106.07 |
1401148800000 | 106.22 |
1401235200000 | 106.71 |
1401321600000 | 107.28 |
1401408000000 | 106.93 |
1401667200000 | 108.22 |
1401753600000 | 108.24 |
1401840000000 | 108.14 |
1401926400000 | 108.25 |
1402012800000 | 108.36 |
1402272000000 | 108.84 |
1402358400000 | 109.12 |
1402444800000 | 110.15 |
1402531200000 | 109.93 |
1402617600000 | 109.97 |
1402876800000 | 109.24 |
1402963200000 | 109.17 |
1403049600000 | 109.48 |
1403136000000 | 111.14 |
1403222400000 | 111.07 |
1403481600000 | 111.07 |
1403568000000 | 110.56 |
1403654400000 | 109.95 |
1403740800000 | 111.09 |
1403827200000 | 110.16 |
1404086400000 | 110.02 |
1404172800000 | 110.7 |
1404259200000 | 111.38 |
1404345600000 | 111.26 |
1404432000000 | 112.09 |
1404691200000 | 111.84 |
1404777600000 | 111.7 |
1404864000000 | 110.74 |
1404950400000 | 110.62 |
1405036800000 | 110.55 |
1405296000000 | 110.91 |
1405382400000 | 111.74 |
1405468800000 | 112.05 |
1405555200000 | 112.21 |
1405641600000 | 111.92 |
1405900800000 | 111.89 |
1405987200000 | 112.77 |
1406073600000 | 113.09 |
1406160000000 | 112.9 |
1406246400000 | 113.77 |
1406505600000 | 114.04 |
1406592000000 | 114.42 |
1406678400000 | 114.51 |
1406764800000 | 114.46 |
1406851200000 | 113.46 |
1407110400000 | 113.13 |
1407196800000 | 112.4 |
1407283200000 | 112.15 |
1407369600000 | 112.57 |
1407456000000 | 109.99 |
1407715200000 | 111.6 |
1407801600000 | 112.46 |
1407888000000 | 112.54 |
1407974400000 | 113.13 |
1408060800000 | 113.17 |
1408320000000 | 113.33 |
1408406400000 | 114.3 |
1408492800000 | 114.38 |
1408579200000 | 114.91 |
1408665600000 | 114.88 |
1408924800000 | 115.55 |
1409011200000 | 115.18 |
1409097600000 | 115.4 |
1409184000000 | 115.4 |
1409270400000 | 115.27 |
1409529600000 | 115.55 |
1409616000000 | 115.94 |
1409702400000 | 116.71 |
1409788800000 | 117.81 |
1409875200000 | 117.72 |
1410134400000 | 117.33 |
1410220800000 | 116.9 |
1410307200000 | 116.62 |
1410393600000 | 116.41 |
1410480000000 | 115.84 |
1410739200000 | 115.45 |
1410825600000 | 114.89 |
1410912000000 | 113.98 |
1410998400000 | 114.15 |
1411084800000 | 115.53 |
1411344000000 | 114.96 |
1411430400000 | 114.96 |
1411516800000 | 115.13 |
1411603200000 | 116.67 |
1411689600000 | 115.66 |
1411948800000 | 115.4 |
1412035200000 | 115.53 |
1412121600000 | 115.78 |
1412208000000 | 113.71 |
1412294400000 | 114.1 |
1412553600000 | 115.22 |
1412640000000 | 115.16 |
1412726400000 | 113.24 |
1412812800000 | 113.3 |
1412899200000 | 112.07 |
1413158400000 | 111.9 |
1413244800000 | 110.37 |
1413331200000 | 111.31 |
1413417600000 | 109.54 |
1413504000000 | 108.12 |
1413763200000 | 111.03 |
1413849600000 | 110.68 |
1413936000000 | 112.96 |
1414022400000 | 112.32 |
1414108800000 | 113.05 |
1414368000000 | 113.92 |
1414454400000 | 113.62 |
1414540800000 | 114.37 |
1414627200000 | 115.43 |
1414713600000 | 117.75 |
1414972800000 | 116.38 |
1415059200000 | 118.68 |
1415145600000 | 118.41 |
1415232000000 | 117.77 |
1415318400000 | 118.59 |
1415577600000 | 118.25 |
1415664000000 | 118.8 |
1415750400000 | 119.06 |
1415836800000 | 119.39 |
1415923200000 | 119.66 |
1416182400000 | 117.62 |
1416268800000 | 118.55 |
1416355200000 | 117.36 |
1416441600000 | 117.13 |
1416528000000 | 118.98 |
1416787200000 | 118.15 |
1416873600000 | 118.37 |
1416960000000 | 118.3 |
1417046400000 | 117.98 |
1417132800000 | 118.32 |
1417392000000 | 118.68 |
1417478400000 | 119.58 |
1417564800000 | 120.16 |
1417651200000 | 120 |
1417737600000 | 120.23 |
1417996800000 | 121.03 |
1418083200000 | 120.2 |
1418169600000 | 118.08 |
1418256000000 | 117.11 |
1418342400000 | 117.16 |
1418601600000 | 115.92 |
1418688000000 | 114.23 |
1418774400000 | 114.82 |
1418860800000 | 116.42 |
1418947200000 | 119.02 |
1419206400000 | 119.44 |
1419292800000 | 119.31 |
1419379200000 | 120.38 |
1419811200000 | 120.9 |
1419897600000 | 120.67 |
1419984000000 | 120.86 |
1420156800000 | 121.26 |
1420416000000 | 122.13 |
1420502400000 | 120.23 |
1420588800000 | 120.62 |
1420675200000 | 122.18 |
1420761600000 | 123.24 |
1421020800000 | 123.32 |
1421107200000 | 123.36 |
1421193600000 | 123.16 |
1421280000000 | 126.69 |
1421366400000 | 126.18 |
1421625600000 | 125.07 |
1421712000000 | 126.85 |
1421798400000 | 127.19 |
1421884800000 | 128.8 |
1421971200000 | 131.52 |
1422230400000 | 130.92 |
1422316800000 | 131.98 |
1422403200000 | 132.65 |
1422489600000 | 130.84 |
1422576000000 | 132.06 |
1422835200000 | 131.36 |
1422921600000 | 128.63 |
1423008000000 | 131.2 |
1423094400000 | 131.32 |
1423180800000 | 131.83 |
1423440000000 | 132.78 |
1423526400000 | 132.24 |
1423612800000 | 131.16 |
1423699200000 | 132.7 |
1423785600000 | 133.69 |
1424044800000 | 134.41 |
1424131200000 | 134.02 |
1424217600000 | 136.13 |
1424304000000 | 136.54 |
1424390400000 | 137.32 |
1424649600000 | 137.69 |
1424736000000 | 138.28 |
1424822400000 | 138.61 |
1424908800000 | 140.45 |
1424995200000 | 140.55 |
1425254400000 | 140.39 |
1425340800000 | 141.23 |
1425427200000 | 141.59 |
1425513600000 | 141.75 |
1425600000000 | 144.41 |
1425859200000 | 143.22 |
1425945600000 | 144.29 |
1426032000000 | 145.53 |
1426118400000 | 147.7 |
1426204800000 | 149.07 |
1426464000000 | 148.28 |
1426550400000 | 149.08 |
1426636800000 | 149.83 |
1426723200000 | 150.34 |
1426809600000 | 149.74 |
1427068800000 | 149.79 |
1427155200000 | 149.8 |
1427241600000 | 149.44 |
1427328000000 | 148.37 |
1427414400000 | 148.2 |
1427673600000 | 147.7 |
1427760000000 | 148.23 |
1427846400000 | 146.98 |
1427932800000 | 146.98 |
1428364800000 | 148.93 |
1428451200000 | 151.35 |
1428537600000 | 153.24 |
1428624000000 | 154.14 |
1428883200000 | 154.2 |
1428969600000 | 154.01 |
1429056000000 | 154.45 |
1429142400000 | 154.42 |
1429228800000 | 152.31 |
1429488000000 | 151.53 |
1429574400000 | 153.83 |
1429660800000 | 154.5 |
1429747200000 | 153.78 |
1429833600000 | 153.68 |
1430092800000 | 153.87 |
1430179200000 | 153.69 |
1430265600000 | 150.68 |
1430352000000 | 145.59 |
1430438400000 | 144.74 |
1430697600000 | 145.34 |
1430784000000 | 145.59 |
1430870400000 | 143.1 |
1430956800000 | 142.63 |
1431043200000 | 143.58 |
1431302400000 | 144.58 |
1431388800000 | 143.87 |
1431475200000 | 144.22 |
1431561600000 | 142.93 |
1431648000000 | 143.3 |
1431907200000 | 144.07 |
1431993600000 | 146.25 |
1432080000000 | 146.76 |
1432166400000 | 147.03 |
1432252800000 | 147.83 |
1432512000000 | 149 |
1432598400000 | 149.55 |
1432684800000 | 148.8 |
1432771200000 | 148.05 |
1432857600000 | 147.96 |
1433116800000 | 148.14 |
1433203200000 | 145.07 |
1433289600000 | 142.88 |
1433376000000 | 141.51 |
1433462400000 | 142.02 |
1433721600000 | 140.61 |
1433808000000 | 139.11 |
1433894400000 | 139.69 |
1433980800000 | 141.53 |
1434067200000 | 141.72 |
1434326400000 | 141.8 |
1434412800000 | 141.43 |
1434499200000 | 140.64 |
1434585600000 | 138.67 |
1434672000000 | 140.61 |
1434931200000 | 140.99 |
1435017600000 | 145.5 |
1435104000000 | 145.14 |
1435190400000 | 145.07 |
1435276800000 | 144.63 |
1435536000000 | 141.93 |
1435622400000 | 142.92 |
1435708800000 | 143.46 |
1435795200000 | 144.49 |
1435881600000 | 144.38 |
1436140800000 | 142.2 |
1436227200000 | 145.59 |
1436313600000 | 140.54 |
1436400000000 | 140.83 |
1436486400000 | 138.4 |
1436745600000 | 141.59 |
1436832000000 | 144.02 |
1436918400000 | 144.63 |
1437004800000 | 146.73 |
1437091200000 | 147.44 |
1437350400000 | 147.13 |
1437436800000 | 147.64 |
1437523200000 | 145.78 |
1437609600000 | 145.03 |
1437696000000 | 144.51 |
1437955200000 | 142.22 |
1438041600000 | 142.05 |
1438128000000 | 142.6 |
1438214400000 | 144.39 |
1438300800000 | 144.45 |
1438560000000 | 144.99 |
1438646400000 | 145.86 |
1438732800000 | 145.69 |
1438819200000 | 145.41 |
1438905600000 | 144.92 |
1439164800000 | 144.99 |
1439251200000 | 142.78 |
1439337600000 | 140.13 |
1439424000000 | 140.4 |
1439510400000 | 140.37 |
1439769600000 | 141.32 |
1439856000000 | 141.31 |
1439942400000 | 140.21 |
1440028800000 | 136.74 |
1440115200000 | 132.61 |
1440374400000 | 124.66 |
1440460800000 | 123.54 |
1440547200000 | 126.93 |
1440633600000 | 130 |
1440720000000 | 132.68 |
1440979200000 | 131.04 |
1441065600000 | 126.84 |
1441152000000 | 126.24 |
1441238400000 | 128.15 |
1441324800000 | 126.23 |
1441584000000 | 125.7 |
1441670400000 | 124.22 |
1441756800000 | 130.92 |
1441843200000 | 127.3 |
1441929600000 | 126.53 |
1442188800000 | 125.86 |
1442275200000 | 125.25 |
1442361600000 | 126.74 |
1442448000000 | 127.42 |
1442534400000 | 126.02 |
1442793600000 | 126.66 |
1442880000000 | 127.68 |
1442966400000 | 126.29 |
1443052800000 | 123.5 |
1443139200000 | 125.21 |
1443398400000 | 125.1 |
1443484800000 | 119.76 |
1443571200000 | 123.74 |
1443657600000 | 126.25 |
1443744000000 | 125.76 |
1444003200000 | 127.37 |
1444089600000 | 127.81 |
1444176000000 | 129.9 |
1444262400000 | 128.9 |
1444348800000 | 130.53 |
1444608000000 | 130.6 |
1444694400000 | 129.09 |
1444780800000 | 126.69 |
1444867200000 | 129.33 |
1444953600000 | 130.23 |
1445212800000 | 129.96 |
1445299200000 | 129.61 |
1445385600000 | 131.18 |
1445472000000 | 132.64 |
1445558400000 | 136.19 |
1445817600000 | 137.25 |
1445904000000 | 136.72 |
1445990400000 | 136.19 |
1446076800000 | 136.16 |
1446163200000 | 136.35 |
1446422400000 | 134.12 |
1446508800000 | 135.32 |
1446595200000 | 137.26 |
1446681600000 | 137.89 |
1446768000000 | 138.53 |
1447027200000 | 139.9 |
1447113600000 | 140.42 |
1447200000000 | 140.91 |
1447286400000 | 140.87 |
1447372800000 | 140.31 |
1447632000000 | 138.6 |
1447718400000 | 140.87 |
1447804800000 | 140.99 |
1447891200000 | 142.62 |
1447977600000 | 143.93 |
1448236800000 | 144.45 |
1448323200000 | 144.63 |
1448409600000 | 143.63 |
1448496000000 | 144.66 |
1448582400000 | 144.08 |
1448841600000 | 143.23 |
1448928000000 | 145.32 |
1449014400000 | 145.39 |
1449100800000 | 141.8 |
1449187200000 | 139.13 |
1449446400000 | 139.97 |
1449532800000 | 138.54 |
1449619200000 | 137.07 |
1449705600000 | 136.76 |
1449792000000 | 136.74 |
1450051200000 | 134.57 |
1450137600000 | 132.87 |
1450224000000 | 136.3 |
1450310400000 | 138.66 |
1450396800000 | 138.06 |
1450656000000 | 137.04 |
1450742400000 | 137.08 |
1450828800000 | 138.19 |
1450915200000 | 137.68 |
1451260800000 | 137.76 |
1451347200000 | 139.8 |
1451433600000 | 140.29 |
1451520000000 | 140.98 |
1451865600000 | 139.1 |
1451952000000 | 139.12 |
1452038400000 | 137.29 |
1452124800000 | 133.44 |
1452211200000 | 131.91 |
1452470400000 | 132.44 |
1452556800000 | 129.53 |
1452643200000 | 132.06 |
1452729600000 | 129.3 |
1452816000000 | 127.79 |
1453075200000 | 127.19 |
1453161600000 | 127.42 |
1453248000000 | 124.24 |
1453334400000 | 122.12 |
1453420800000 | 126.55 |
1453680000000 | 127.7 |
1453766400000 | 125.43 |
1453852800000 | 127.36 |
1453939200000 | 126.48 |
1454025600000 | 128.92 |
1454284800000 | 130.09 |
1454371200000 | 129.46 |
1454457600000 | 125.59 |
1454544000000 | 124.79 |
1454630400000 | 122.97 |
1454889600000 | 124.4 |
1454976000000 | 117.23 |
1455062400000 | 115.95 |
1455148800000 | 116.49 |
1455235200000 | 112.03 |
1455494400000 | 118.91 |
1455580800000 | 119.89 |
1455667200000 | 118.63 |
1455753600000 | 121.77 |
1455840000000 | 120.48 |
1456099200000 | 122.62 |
1456185600000 | 122.48 |
1456272000000 | 121.85 |
1456358400000 | 121.96 |
1456444800000 | 122.37 |
1456704000000 | 122.99 |
1456790400000 | 123.07 |
1456876800000 | 128.06 |
1456963200000 | 129.52 |
1457049600000 | 129.24 |
1457308800000 | 129.31 |
1457395200000 | 127.58 |
1457481600000 | 127.69 |
1457568000000 | 126.91 |
1457654400000 | 127.85 |
1457913600000 | 129.92 |
1458000000000 | 129.03 |
1458086400000 | 127.93 |
1458172800000 | 128.17 |
1458259200000 | 127.34 |
1458518400000 | 127.36 |
1458604800000 | 129.35 |
1458691200000 | 128.39 |
1458777600000 | 127.06 |
1459209600000 | 128 |
1459296000000 | 125.98 |
1459382400000 | 125.72 |
1459468800000 | 122.14 |
1459728000000 | 122.18 |
1459814400000 | 119.76 |
1459900800000 | 120.22 |
1459987200000 | 121.9 |
1460073600000 | 122.11 |
1460332800000 | 121.54 |
1460419200000 | 123.64 |
1460505600000 | 127.01 |
1460592000000 | 130.68 |
1460678400000 | 130.16 |
1460937600000 | 126.98 |
1461024000000 | 129.65 |
1461110400000 | 130.53 |
1461196800000 | 133.17 |
1461283200000 | 132.88 |
1461542400000 | 132.6 |
1461628800000 | 131.47 |
1461715200000 | 129.63 |
1461801600000 | 129.05 |
1461888000000 | 128.88 |
1462147200000 | 125.35 |
1462233600000 | 125.82 |
1462320000000 | 125.18 |
1462406400000 | 125.92 |
1462492800000 | 125.83 |
1462752000000 | 125.35 |
1462838400000 | 127.44 |
1462924800000 | 127.15 |
1463011200000 | 127.13 |
1463097600000 | 126.21 |
1463356800000 | 126.7 |
1463443200000 | 127.83 |
1463529600000 | 127.43 |
1463616000000 | 127.42 |
1463702400000 | 127.68 |
1463961600000 | 128.03 |
1464048000000 | 126.93 |
1464134400000 | 128.73 |
1464220800000 | 129.18 |
1464307200000 | 130.23 |
1464566400000 | 130.26 |
1464652800000 | 131.56 |
1464739200000 | 130.73 |
1464825600000 | 129.19 |
1464912000000 | 129.81 |
1465171200000 | 128.93 |
1465257600000 | 130.05 |
1465344000000 | 130.64 |
1465430400000 | 130.2 |
1465516800000 | 129.37 |
1465776000000 | 126.63 |
1465862400000 | 126.22 |
1465948800000 | 126.35 |
1466035200000 | 125.8 |
1466121600000 | 125.88 |
1466380800000 | 127.7 |
1466467200000 | 129.57 |
1466553600000 | 128.84 |
1466640000000 | 128.67 |
1466726400000 | 125.84 |
1466985600000 | 128.5 |
1467072000000 | 126.33 |
1467158400000 | 128.36 |
1467244800000 | 128.89 |
1467331200000 | 129.35 |
1467590400000 | 130.34 |
1467676800000 | 130.37 |
1467763200000 | 129.54 |
1467849600000 | 129.24 |
1467936000000 | 129.05 |
1468195200000 | 131.16 |
1468281600000 | 132.2 |
1468368000000 | 133.43 |
1468454400000 | 133.49 |
1468540800000 | 134.51 |
1468800000000 | 134.74 |
1468886400000 | 135.53 |
1468972800000 | 135.64 |
1469059200000 | 137.34 |
1469145600000 | 136.5 |
1469404800000 | 137.03 |
1469491200000 | 137.04 |
1469577600000 | 137.49 |
1469664000000 | 136.31 |
1469750400000 | 139.08 |
1470009600000 | 139.15 |
1470096000000 | 137.84 |
1470182400000 | 135.35 |
1470268800000 | 137.31 |
1470355200000 | 137.56 |
1470614400000 | 139.86 |
1470700800000 | 140.84 |
1470787200000 | 140.37 |
1470873600000 | 139.73 |
1470960000000 | 140.65 |
1471219200000 | 139.78 |
1471305600000 | 138.08 |
1471392000000 | 139.08 |
1471478400000 | 137.06 |
1471564800000 | 137.57 |
1471824000000 | 138.01 |
1471910400000 | 138.01 |
1471996800000 | 139.3 |
1472083200000 | 138.56 |
1472169600000 | 137.22 |
1472428800000 | 138.75 |
1472515200000 | 138.24 |
1472601600000 | 138.81 |
1472688000000 | 138.88 |
1472774400000 | 138.36 |
1473033600000 | 140.25 |
1473120000000 | 140.96 |
1473206400000 | 140.92 |
1473292800000 | 140.13 |
1473379200000 | 138.88 |
1473638400000 | 136.96 |
1473724800000 | 136.07 |
1473811200000 | 135.22 |
1473897600000 | 134.61 |
1473984000000 | 136.48 |
1474243200000 | 137.14 |
1474329600000 | 137.78 |
1474416000000 | 142.23 |
1474502400000 | 141.35 |
1474588800000 | 141.12 |
1474848000000 | 139.86 |
1474934400000 | 141.62 |
1475020800000 | 140.43 |
1475107200000 | 140.24 |
1475193600000 | 138.49 |
1475452800000 | 139.29 |
1475539200000 | 139.76 |
1475625600000 | 139.05 |
1475712000000 | 139.58 |
1475798400000 | 140.03 |
1476057600000 | 140.11 |
1476144000000 | 141.13 |
1476230400000 | 140.37 |
1476316800000 | 140.22 |
1476403200000 | 140.39 |
1476662400000 | 140.92 |
1476748800000 | 141.87 |
1476835200000 | 142.81 |
1476921600000 | 143.52 |
1477008000000 | 143.9 |
1477267200000 | 143.49 |
1477353600000 | 144.86 |
1477440000000 | 144.07 |
1477526400000 | 142.78 |
1477612800000 | 142.75 |
1477872000000 | 143.39 |
1477958400000 | 142.98 |
1478044800000 | 140.69 |
1478131200000 | 141.01 |
1478217600000 | 138.57 |
1478476800000 | 140.04 |
1478563200000 | 139.92 |
1478649600000 | 135.46 |
1478736000000 | 141.04 |
1478822400000 | 142.28 |
1479081600000 | 144.08 |
1479168000000 | 143.81 |
1479254400000 | 145.24 |
1479340800000 | 145.49 |
1479427200000 | 145.64 |
1479686400000 | 145.78 |
1479772800000 | 146.32 |
1479859200000 | 146.16 |
1479945600000 | 146.76 |
1480032000000 | 147.18 |
1480291200000 | 148.34 |
1480377600000 | 147.27 |
1480464000000 | 146.44 |
1480550400000 | 147.3 |
1480636800000 | 146.95 |
1480896000000 | 144.33 |
1480982400000 | 145.45 |
1481068800000 | 146.85 |
1481155200000 | 150.24 |
1481241600000 | 151.76 |
1481500800000 | 150.97 |
1481587200000 | 150.95 |
1481673600000 | 151.46 |
1481760000000 | 150.97 |
1481846400000 | 151.42 |
1482105600000 | 152.18 |
1482192000000 | 152.28 |
1482278400000 | 151.53 |
1482364800000 | 151.31 |
1482451200000 | 151.14 |
1482796800000 | 150.28 |
1482883200000 | 151.46 |
1482969600000 | 150.1 |
1483056000000 | 149.06 |
1483315200000 | 149.06 |
1483401600000 | 150.61 |
1483488000000 | 153.13 |
1483574400000 | 153.46 |
1483660800000 | 152.29 |
1483920000000 | 153.22 |
1484006400000 | 152.6 |
1484092800000 | 153.89 |
1484179200000 | 153.11 |
1484265600000 | 152.81 |
1484524800000 | 152.97 |
1484611200000 | 151.21 |
1484697600000 | 151.1 |
1484784000000 | 151.64 |
1484870400000 | 150.91 |
1485129600000 | 150.27 |
1485216000000 | 149.1 |
1485302400000 | 149.97 |
1485388800000 | 151.84 |
1485475200000 | 151.89 |
1485734400000 | 152.38 |
1485820800000 | 150.06 |
1485907200000 | 150.24 |
1485993600000 | 150.02 |
1486080000000 | 150.69 |
1486339200000 | 151.75 |
1486425600000 | 152.34 |
1486512000000 | 153.37 |
1486598400000 | 151.96 |
1486684800000 | 155.05 |
1486944000000 | 155.51 |
1487030400000 | 154.45 |
1487116800000 | 156.17 |
1487203200000 | 155.94 |
1487289600000 | 156.35 |
1487548800000 | 156.38 |
1487635200000 | 157.75 |
1487721600000 | 158.2 |
1487808000000 | 158.29 |
1487894400000 | 157.92 |
1488153600000 | 156.24 |
1488240000000 | 156.19 |
1488326400000 | 156.72 |
1488412800000 | 157.52 |
1488499200000 | 156.07 |
1488758400000 | 156.13 |
1488844800000 | 156.36 |
1488931200000 | 155.49 |
1489017600000 | 155.17 |
1489104000000 | 156.07 |
1489363200000 | 156.51 |
1489449600000 | 156.44 |
1489536000000 | 156.86 |
1489622400000 | 157.17 |
1489708800000 | 157.11 |
1489968000000 | 157.14 |
1490054400000 | 156.43 |
1490140800000 | 153.65 |
1490227200000 | 153.75 |
1490313600000 | 154.83 |
1490572800000 | 152.9 |
1490659200000 | 155.49 |
1490745600000 | 157.5 |
1490832000000 | 156.99 |
1490918400000 | 155.93 |
1491177600000 | 157.23 |
1491264000000 | 156.14 |
1491350400000 | 155.38 |
1491436800000 | 153.6 |
1491523200000 | 154.55 |
1491782400000 | 155.36 |
1491868800000 | 156.05 |
1491955200000 | 155.3 |
1492041600000 | 154.96 |
1492473600000 | 153.95 |
1492560000000 | 152.86 |
1492646400000 | 152.76 |
1492732800000 | 155.27 |
1492992000000 | 153.5 |
1493078400000 | 152.87 |
1493164800000 | 154.37 |
1493251200000 | 154.94 |
1493337600000 | 153.9 |
1493596800000 | 154.55 |
1493683200000 | 154.85 |
1493769600000 | 153.79 |
1493856000000 | 152.33 |
1493942400000 | 151.69 |
1494201600000 | 154.93 |
1494288000000 | 153.35 |
1494374400000 | 154 |
1494460800000 | 154.62 |
1494547200000 | 153.38 |
1494806400000 | 152.41 |
1494892800000 | 151.98 |
1494979200000 | 151.51 |
1495065600000 | 150.13 |
1495152000000 | 149.17 |
1495411200000 | 149.84 |
1495497600000 | 149.66 |
1495584000000 | 150.03 |
1495670400000 | 150.01 |
1495756800000 | 150.03 |
1496016000000 | 149.89 |
1496102400000 | 150.45 |
1496188800000 | 149.72 |
1496275200000 | 150.43 |
1496361600000 | 153.15 |
1496620800000 | 152.88 |
1496707200000 | 152.63 |
1496793600000 | 152.82 |
1496880000000 | 152.31 |
1496966400000 | 152.26 |
1497225600000 | 152.78 |
1497312000000 | 153.55 |
1497398400000 | 154.17 |
1497484800000 | 153.12 |
1497571200000 | 153.16 |
1497830400000 | 154.02 |
1497916800000 | 154.42 |
1498003200000 | 153.21 |
1498089600000 | 153.47 |
1498176000000 | 153.22 |
1498435200000 | 153.13 |
1498521600000 | 151.73 |
1498608000000 | 150.96 |
1498694400000 | 151.02 |
1498780800000 | 150.09 |
1499040000000 | 149.59 |
1499126400000 | 150.2 |
1499212800000 | 150.72 |
1499299200000 | 149.39 |
1499385600000 | 148.11 |
1499644800000 | 148.73 |
1499731200000 | 149.07 |
1499817600000 | 149.83 |
1499904000000 | 150.43 |
1499990400000 | 151.46 |
1500249600000 | 150.95 |
1500336000000 | 150.09 |
1500422400000 | 151.56 |
1500508800000 | 151.14 |
1500595200000 | 150.66 |
1500854400000 | 149.99 |
1500940800000 | 149.29 |
1501027200000 | 149.92 |
1501113600000 | 150.52 |
1501200000000 | 149.19 |
1501459200000 | 149.33 |
1501545600000 | 150.37 |
1501632000000 | 149.73 |
1501718400000 | 149.38 |
1501804800000 | 149.59 |
1502064000000 | 149.71 |
1502150400000 | 149.97 |
1502236800000 | 149.49 |
1502323200000 | 149.84 |
1502409600000 | 148.78 |
1502668800000 | 147.83 |
1502755200000 | 148.85 |
1502841600000 | 149.48 |
1502928000000 | 149.31 |
1503014400000 | 148.66 |
1503273600000 | 147.67 |
1503360000000 | 147.84 |
1503446400000 | 147.62 |
1503532800000 | 146.9 |
1503619200000 | 146.64 |
1503878400000 | 145.47 |
1503964800000 | 144.6 |
1504051200000 | 145.07 |
1504137600000 | 146.63 |
1504224000000 | 147.04 |
1504483200000 | 146.08 |
1504569600000 | 146.43 |
1504656000000 | 145.73 |
1504742400000 | 145.63 |
1504828800000 | 145.71 |
1505088000000 | 146.95 |
1505174400000 | 147.68 |
1505260800000 | 147.96 |
1505347200000 | 147.99 |
1505433600000 | 146.87 |
1505692800000 | 146.8 |
1505779200000 | 148.58 |
1505865600000 | 148.75 |
1505952000000 | 147.82 |
1506038400000 | 147.66 |
1506297600000 | 149.14 |
1506384000000 | 149.33 |
1506470400000 | 149.5 |
1506556800000 | 149.34 |
1506643200000 | 149.02 |
1506902400000 | 150.17 |
1506988800000 | 150.47 |
1507075200000 | 150.48 |
1507161600000 | 150.86 |
1507248000000 | 151.19 |
1507507200000 | 151.47 |
1507593600000 | 151.63 |
1507680000000 | 151.21 |
1507766400000 | 151.65 |
1507852800000 | 153.13 |
1508112000000 | 154.51 |
1508198400000 | 155.07 |
1508284800000 | 154.54 |
1508371200000 | 154.52 |
1508457600000 | 154.4 |
1508716800000 | 155.22 |
1508803200000 | 155.09 |
1508889600000 | 154.06 |
1508976000000 | 155.4 |
1509062400000 | 157.84 |
1509321600000 | 158.05 |
1509408000000 | 156.96 |
1509494400000 | 158.88 |
1509580800000 | 158.87 |
1509667200000 | 159.17 |
1509926400000 | 159.53 |
1510012800000 | 161.4 |
1510099200000 | 162.43 |
1510185600000 | 161.64 |
1510272000000 | 160.83 |
1510531200000 | 159.75 |
1510617600000 | 158.22 |
1510704000000 | 155.37 |
1510790400000 | 157.33 |
1510876800000 | 157.88 |
1511136000000 | 157.73 |
1511222400000 | 159.18 |
1511308800000 | 159.63 |
1511395200000 | 159.25 |
1511481600000 | 158.08 |
1511740800000 | 158.6 |
1511827200000 | 158.42 |
1511913600000 | 158.65 |
1512000000000 | 157.6 |
1512086400000 | 157.82 |
1512345600000 | 157.35 |
1512432000000 | 157.31 |
1512518400000 | 156.46 |
1512604800000 | 157.28 |
1512691200000 | 158.13 |
1512950400000 | 158.47 |
1513036800000 | 159.18 |
1513123200000 | 159.55 |
1513209600000 | 159.49 |
1513296000000 | 158.1 |
1513555200000 | 159.88 |
1513641600000 | 159.33 |
1513728000000 | 158.48 |
1513814400000 | 158.62 |
1513900800000 | 159.51 |
1514332800000 | 159.12 |
1514419200000 | 158.68 |
1514505600000 | 158.01 |
1514851200000 | 158.22 |
1514937600000 | 158.32 |
1515024000000 | 160.37 |
1515110400000 | 161.91 |
1515369600000 | 162.96 |
1515456000000 | 164.75 |
1515542400000 | 165.21 |
1515628800000 | 163.68 |
1515715200000 | 161.72 |
1515974400000 | 161.61 |
1516060800000 | 162.72 |
1516147200000 | 162.52 |
1516233600000 | 161.66 |
1516320000000 | 162.83 |
1516579200000 | 162.45 |
1516665600000 | 163.96 |
1516752000000 | 163.5 |
1516838400000 | 161.14 |
1516924800000 | 161.99 |
1517184000000 | 162.57 |
1517270400000 | 160.56 |
1517356800000 | 158.81 |
1517443200000 | 159.7 |
1517529600000 | 158.4 |
1517788800000 | 156.04 |
1517875200000 | 151.4 |
1517961600000 | 152.44 |
1518048000000 | 154.01 |
1518134400000 | 152.02 |
1518393600000 | 151.75 |
1518480000000 | 151.25 |
1518566400000 | 150.87 |
1518652800000 | 152.06 |
1518739200000 | 153.78 |
1518998400000 | 156.17 |
1519084800000 | 155.29 |
1519171200000 | 155.13 |
1519257600000 | 154.79 |
1519344000000 | 156.59 |
1519603200000 | 158.02 |
1519689600000 | 159.36 |
1519776000000 | 158.9 |
1519862400000 | 156.75 |
1519948800000 | 154.16 |
1520208000000 | 152.3 |
1520294400000 | 153.33 |
1520380800000 | 152.01 |
1520467200000 | 153.76 |
1520553600000 | 154.05 |
1520812800000 | 156.81 |
1520899200000 | 156.12 |
1520985600000 | 156.04 |
1521072000000 | 156.27 |
1521158400000 | 155.87 |
1521417600000 | 154.27 |
1521504000000 | 154.25 |
1521590400000 | 154.41 |
1521676800000 | 155.09 |
1521763200000 | 150.2 |
1522022400000 | 149.43 |
1522108800000 | 152.27 |
1522195200000 | 151.52 |
1522281600000 | 151.96 |
1522713600000 | 152.12 |
1522800000000 | 151.94 |
1522886400000 | 153.4 |
1522972800000 | 152.88 |
1523232000000 | 153.17 |
1523318400000 | 153.7 |
1523404800000 | 153.33 |
1523491200000 | 152.95 |
1523577600000 | 153.42 |
1523836800000 | 153.17 |
1523923200000 | 153.08 |
1524009600000 | 153.71 |
1524096000000 | 153.8 |
1524182400000 | 154.03 |
1524441600000 | 153.99 |
1524528000000 | 154.79 |
1524614400000 | 154.85 |
1524700800000 | 155.49 |
1524787200000 | 156.49 |
1525046400000 | 156.89 |
1525132800000 | 157.46 |
1525219200000 | 157.52 |
1525305600000 | 158.59 |
1525392000000 | 158.45 |
1525651200000 | 158.65 |
1525737600000 | 160.03 |
1525824000000 | 159.24 |
1525910400000 | 159.8 |
1525996800000 | 160.54 |
1526256000000 | 161.32 |
1526342400000 | 161.21 |
1526428800000 | 161.88 |
1526515200000 | 161.64 |
1526601600000 | 162.71 |
1526860800000 | 162.66 |
1526947200000 | 162.15 |
1527033600000 | 162.61 |
1527120000000 | 161.76 |
1527206400000 | 162.29 |
1527465600000 | 162.7 |
1527552000000 | 163.32 |
1527638400000 | 160.64 |
1527724800000 | 161.06 |
1527811200000 | 160.11 |
1528070400000 | 162.21 |
1528156800000 | 162.32 |
1528243200000 | 161.34 |
1528329600000 | 161.69 |
1528416000000 | 162.17 |
1528675200000 | 161.39 |
1528761600000 | 161.39 |
1528848000000 | 161.35 |
1528934400000 | 161.49 |
1529020800000 | 162.23 |
1529280000000 | 161.4 |
1529366400000 | 160.41 |
1529452800000 | 161.23 |
1529539200000 | 160.85 |
1529625600000 | 160.3 |
1529884800000 | 158.53 |
1529971200000 | 158.76 |
1530057600000 | 158.61 |
1530144000000 | 159.21 |
1530230400000 | 157.85 |
1530489600000 | 156.38 |
1530576000000 | 156.44 |
1530662400000 | 156.18 |
1530748800000 | 154.85 |
1530835200000 | 155.8 |
1531094400000 | 157.42 |
1531180800000 | 157.5 |
1531267200000 | 155.88 |
1531353600000 | 156.49 |
1531440000000 | 158.28 |
1531699200000 | 157.62 |
1531785600000 | 158.25 |
1531872000000 | 159.29 |
1531958400000 | 159.4 |
1532044800000 | 159.34 |
1532304000000 | 158.97 |
1532390400000 | 159.98 |
1532476800000 | 160.8 |
1532563200000 | 161.21 |
1532649600000 | 162.5 |
1532908800000 | 161.05 |
1532995200000 | 159.45 |
1533081600000 | 160.66 |
1533168000000 | 160.38 |
1533254400000 | 160.57 |
1533513600000 | 160.18 |
1533600000000 | 160.93 |
1533686400000 | 160.94 |
1533772800000 | 161.44 |
1533859200000 | 161.71 |
1534118400000 | 159.08 |
1534204800000 | 161.52 |
1534291200000 | 162.25 |
1534377600000 | 160.55 |
1534464000000 | 161.22 |
1534723200000 | 161.08 |
1534809600000 | 159.35 |
1534896000000 | 159.11 |
1534982400000 | 157.85 |
1535068800000 | 157.88 |
1535328000000 | 159.18 |
1535414400000 | 158.95 |
1535500800000 | 159.51 |
1535587200000 | 159.97 |
1535673600000 | 159.96 |
1535932800000 | 158.75 |
1536019200000 | 158.91 |
1536105600000 | 156.35 |
1536192000000 | 155.77 |
1536278400000 | 155.04 |
1536537600000 | 154.66 |
1536624000000 | 155.69 |
1536710400000 | 154.88 |
1536796800000 | 154.69 |
1536883200000 | 156.28 |
1537142400000 | 156.11 |
1537228800000 | 157.79 |
1537315200000 | 160.04 |
1537401600000 | 158.82 |
1537488000000 | 159.65 |
1537747200000 | 158.92 |
1537833600000 | 159.79 |
1537920000000 | 160.9 |
1538006400000 | 160.16 |
1538092800000 | 162.23 |
1538352000000 | 161.91 |
1538438400000 | 162.3 |
1538524800000 | 160.17 |
1538611200000 | 160.17 |
1538697600000 | 159.49 |
1538956800000 | 160.2 |
1539043200000 | 157.83 |
1539129600000 | 157.81 |
1539216000000 | 152.76 |
1539302400000 | 153.19 |
1539561600000 | 151.13 |
1539648000000 | 151.77 |
1539734400000 | 154.61 |
1539820800000 | 154.44 |
1539907200000 | 153.81 |
1540166400000 | 153.91 |
1540252800000 | 151.11 |
1540339200000 | 151.65 |
1540425600000 | 147.46 |
1540512000000 | 148.77 |
1540771200000 | 147.26 |
1540857600000 | 149.22 |
1540944000000 | 152.26 |
1541030400000 | 150.83 |
1541116800000 | 153.16 |
1541376000000 | 150.97 |
1541462400000 | 152.36 |
1541548800000 | 151.97 |
1541635200000 | 154.18 |
1541721600000 | 154.12 |
1541980800000 | 155.45 |
1542067200000 | 152.28 |
1542153600000 | 151.74 |
1542240000000 | 152.32 |
1542326400000 | 151.44 |
1542585600000 | 151.29 |
1542672000000 | 150.4 |
1542758400000 | 150.08 |
1542844800000 | 151.02 |
1542931200000 | 152.15 |
1543190400000 | 151.56 |
1543276800000 | 153.11 |
1543363200000 | 154.01 |
1543449600000 | 153.82 |
1543536000000 | 154.35 |
1543795200000 | 156.52 |
1543881600000 | 154.43 |
1543968000000 | 152.83 |
1544054400000 | 150.65 |
1544140800000 | 151.06 |
1544400000000 | 147.8 |
1544486400000 | 147.74 |
1544572800000 | 150.12 |
1544659200000 | 150.73 |
1544745600000 | 149.33 |
1545004800000 | 149.56 |
1545091200000 | 147.1 |
1545177600000 | 146.42 |
1545264000000 | 143.95 |
1545350400000 | 142.37 |
1545609600000 | 142.84 |
1545868800000 | 143.72 |
1545955200000 | 143.82 |
1546214400000 | 144.61 |
1546387200000 | 144.99 |
1546473600000 | 146.44 |
1546560000000 | 144.57 |
1546819200000 | 146.94 |
1546905600000 | 147.72 |
1546992000000 | 149.03 |
1547078400000 | 148.41 |
1547164800000 | 149.89 |
1547424000000 | 150.09 |
1547510400000 | 151.88 |
1547596800000 | 151.58 |
1547683200000 | 151.52 |
1547769600000 | 152.33 |
1548028800000 | 152.94 |
1548115200000 | 152.26 |
1548201600000 | 151.13 |
1548288000000 | 151.99 |
1548374400000 | 153.17 |
1548633600000 | 152.58 |
1548720000000 | 152.1 |
1548806400000 | 151.72 |
1548892800000 | 153.2 |
1548979200000 | 152.46 |
1549238400000 | 153.24 |
1549324800000 | 154.47 |
1549411200000 | 154.51 |
1549497600000 | 153.98 |
1549584000000 | 152.44 |
1549843200000 | 152.15 |
1549929600000 | 154.01 |
1550016000000 | 155.28 |
1550102400000 | 155.35 |
1550188800000 | 154.58 |
1550448000000 | 155.82 |
1550534400000 | 156.2 |
1550620800000 | 156.61 |
1550707200000 | 156.87 |
1550793600000 | 157.19 |
1551052800000 | 158.13 |
1551139200000 | 157.52 |
1551225600000 | 157.35 |
1551312000000 | 156.17 |
1551398400000 | 156.39 |
1551657600000 | 158.3 |
1551744000000 | 157.73 |
1551830400000 | 157.42 |
1551916800000 | 157.63 |
1552003200000 | 155.44 |
1552262400000 | 156.26 |
1552348800000 | 157.27 |
1552435200000 | 155.84 |
1552521600000 | 154.95 |
1552608000000 | 155.78 |
1552867200000 | 156.74 |
1552953600000 | 156.56 |
1553040000000 | 156.37 |
1553126400000 | 156.76 |
1553212800000 | 158.87 |
1553472000000 | 154.77 |
1553558400000 | 157.63 |
1553644800000 | 158.37 |
1553731200000 | 157.2 |
1553817600000 | 158.03 |
1554076800000 | 159.85 |
1554163200000 | 160.02 |
1554249600000 | 160.71 |
1554336000000 | 160.36 |
1554422400000 | 160.29 |
1554681600000 | 159.77 |
1554768000000 | 160.25 |
1554854400000 | 160.15 |
1554940800000 | 158.82 |
1555027200000 | 158.27 |
1555286400000 | 159.65 |
1555372800000 | 160.29 |
1555459200000 | 160.72 |
1555545600000 | 160.74 |
1555977600000 | 161.58 |
1556064000000 | 161.15 |
1556150400000 | 162.6 |
1556236800000 | 162.45 |
1556496000000 | 162.13 |
1556582400000 | 161.66 |
1556668800000 | 161.76 |
1556755200000 | 162.22 |
1556841600000 | 162.67 |
1557100800000 | 162 |
1557187200000 | 161.7 |
1557273600000 | 159.52 |
1557360000000 | 157.85 |
1557446400000 | 157.99 |
1557705600000 | 157.69 |
1557792000000 | 156.78 |
1557878400000 | 157.71 |
1557964800000 | 157.12 |
1558051200000 | 158.23 |
1558310400000 | 159.68 |
1558396800000 | 158.54 |
1558483200000 | 159.17 |
1558569600000 | 158.98 |
1558656000000 | 158.61 |
1558915200000 | 158.98 |
1559001600000 | 160.15 |
1559088000000 | 159.24 |
1559174400000 | 158.47 |
1559260800000 | 157.6 |
1559520000000 | 156.08 |
1559606400000 | 155.93 |
1559692800000 | 158.15 |
1559779200000 | 157.76 |
1559865600000 | 158.21 |
1560124800000 | 159.54 |
1560211200000 | 161.05 |
1560297600000 | 159.9 |
1560384000000 | 159.78 |
1560470400000 | 160.45 |
1560729600000 | 159.85 |
1560816000000 | 160.71 |
1560902400000 | 162.99 |
1560988800000 | 163.97 |
1561075200000 | 161.91 |
1561334400000 | 161.83 |
1561420800000 | 161.93 |
1561507200000 | 160.96 |
1561593600000 | 162.61 |
1561680000000 | 162.21 |
1561939200000 | 164.79 |
1562025600000 | 165.81 |
1562112000000 | 166.13 |
1562198400000 | 166.8 |
1562284800000 | 167.38 |
1562544000000 | 165.7 |
1562630400000 | 165.18 |
1562716800000 | 164.88 |
1562803200000 | 165.97 |
1562889600000 | 166.58 |
1563148800000 | 166.32 |
1563235200000 | 166.09 |
1563321600000 | 166.23 |
1563408000000 | 164.71 |
1563494400000 | 167.42 |
1563753600000 | 166.37 |
1563840000000 | 167.8 |
1563926400000 | 168.69 |
1564012800000 | 168.23 |
1564099200000 | 167.39 |
1564358400000 | 166.5 |
1564444800000 | 167.2 |
1564531200000 | 166.32 |
1564617600000 | 168.02 |
1564704000000 | 166.1 |
1564963200000 | 162.3 |
1565049600000 | 160.28 |
1565136000000 | 160.79 |
1565222400000 | 161.24 |
1565308800000 | 162.41 |
1565568000000 | 162.3 |
1565654400000 | 159.74 |
1565740800000 | 162.13 |
1565827200000 | 160.65 |
1565913600000 | 160.93 |
1566172800000 | 162.3 |
1566259200000 | 163.83 |
1566345600000 | 162.87 |
1566432000000 | 163.02 |
1566518400000 | 163.68 |
1566777600000 | 160.96 |
1566864000000 | 162.03 |
1566950400000 | 162.49 |
1567036800000 | 162.04 |
1567123200000 | 165.16 |
1567382400000 | 165.12 |
1567468800000 | 166.11 |
1567555200000 | 165.61 |
1567641600000 | 166.73 |
1567728000000 | 167.9 |
1567987200000 | 168.44 |
1568073600000 | 168.67 |
1568160000000 | 171.18 |
1568246400000 | 171.5 |
1568332800000 | 171.86 |
1568592000000 | 172.69 |
1568678400000 | 171.99 |
1568764800000 | 171.05 |
1568851200000 | 171.44 |
1568937600000 | 172.23 |
1569196800000 | 172.99 |
1569283200000 | 173.62 |
1569369600000 | 173.07 |
1569456000000 | 173.42 |
1569542400000 | 172.76 |
1569801600000 | 172.14 |
1569888000000 | 173.17 |
1569974400000 | 172.3 |
1570060800000 | 169.86 |
1570147200000 | 170.03 |
1570406400000 | 169.8 |
1570492800000 | 171.53 |
1570579200000 | 169.85 |
1570665600000 | 168.96 |
1570752000000 | 170.1 |
1571011200000 | 170.48 |
1571097600000 | 171.85 |
1571184000000 | 173.27 |
1571270400000 | 172.37 |
1571356800000 | 171.65 |
1571616000000 | 172.25 |
1571702400000 | 172.67 |
1571788800000 | 173.23 |
1571875200000 | 174.43 |
1571961600000 | 175.14 |
1572220800000 | 175.1 |
1572307200000 | 176.07 |
1572393600000 | 175.85 |
1572480000000 | 176.42 |
1572566400000 | 176.53 |
1572825600000 | 176.49 |
1572912000000 | 179.14 |
1572998400000 | 179.07 |
1573084800000 | 180.32 |
1573171200000 | 181 |
1573430400000 | 180.59 |
1573516800000 | 181.1 |
1573603200000 | 180.13 |
1573689600000 | 179.13 |
1573776000000 | 179.39 |
1574035200000 | 179.73 |
1574121600000 | 180.06 |
1574208000000 | 178.63 |
1574294400000 | 177.85 |
1574380800000 | 178.66 |
1574640000000 | 179.85 |
1574726400000 | 180.39 |
1574812800000 | 180.96 |
1574899200000 | 180.59 |
1574985600000 | 179.25 |
1575244800000 | 180.64 |
1575331200000 | 180.01 |
1575417600000 | 178.31 |
1575504000000 | 179.2 |
1575590400000 | 180.49 |
1575849600000 | 180.67 |
1575936000000 | 179.89 |
1576022400000 | 180.28 |
1576108800000 | 179.31 |
1576195200000 | 181.77 |
1576454400000 | 181.58 |
1576540800000 | 181.91 |
1576627200000 | 181.69 |
1576713600000 | 181.93 |
1576800000000 | 181.72 |
1577059200000 | 181.54 |
1577145600000 | 181.56 |
1577404800000 | 180.99 |
1577664000000 | 180.42 |
1577750400000 | 180.03 |
1577923200000 | 181.17 |
1578009600000 | 182.16 |
1578268800000 | 179.3 |
1578355200000 | 182.06 |
1578441600000 | 180.48 |
1578528000000 | 182.34 |
1578614400000 | 183.15 |
1578873600000 | 182.42 |
1578960000000 | 183.37 |
1579046400000 | 182.3 |
1579132800000 | 182.7 |
1579219200000 | 183.99 |
1579478400000 | 184.64 |
1579564800000 | 183.36 |
1579651200000 | 184.94 |
1579737600000 | 185.02 |
1579824000000 | 185.43 |
1580083200000 | 183.88 |
1580169600000 | 182.71 |
1580256000000 | 183.07 |
1580342400000 | 180.24 |
1580428800000 | 180.39 |
1580688000000 | 179.21 |
1580774400000 | 180.11 |
1580860800000 | 181.89 |
1580947200000 | 185.58 |
1581033600000 | 185 |
1581292800000 | 184.56 |
1581379200000 | 185.06 |
1581465600000 | 185.58 |
1581552000000 | 186.19 |
1581638400000 | 185.7 |
1581897600000 | 184.88 |
1581984000000 | 183.29 |
1582070400000 | 183.11 |
1582156800000 | 182.1 |
1582243200000 | 181.44 |
1582502400000 | 181.58 |
1582588800000 | 177.48 |
1582675200000 | 174.89 |
1582761600000 | 171.16 |
1582848000000 | 166.96 |
1583107200000 | 165.62 |
1583193600000 | 164.5 |
1583280000000 | 164.71 |
1583366400000 | 166.6 |
1583452800000 | 161.88 |
1583712000000 | 154.5 |
1583798400000 | 155.89 |
1583884800000 | 153.01 |
1583971200000 | 146.56 |
1584057600000 | 140.33 |
1584316800000 | 135.27 |
1584403200000 | 137.72 |
1584489600000 | 135.71 |
1584576000000 | 135.13 |
1584662400000 | 134.97 |
1584921600000 | 132.12 |
1585008000000 | 137.63 |
1585094400000 | 147.15 |
1585180800000 | 145.07 |
1585267200000 | 149.55 |
1585526400000 | 150.74 |
1585612800000 | 149.13 |
1585699200000 | 146.8 |
1585785600000 | 144.56 |
1585872000000 | 143.86 |
1586131200000 | 149.47 |
1586217600000 | 150.99 |
1586304000000 | 152.79 |
1586390400000 | 152.82 |
1586822400000 | 155.64 |
1586908800000 | 155.83 |
1586995200000 | 154.36 |
1587081600000 | 157.21 |
1587340800000 | 155.49 |
1587427200000 | 152.77 |
1587513600000 | 152.58 |
1587600000000 | 154.13 |
1587686400000 | 153.96 |
1587945600000 | 157.14 |
1588032000000 | 157.82 |
1588118400000 | 158.55 |
1588204800000 | 158.98 |
1588291200000 | 153.72 |
1588550400000 | 154.51 |
1588636800000 | 156.55 |
1588723200000 | 157.78 |
1588809600000 | 157.03 |
1588896000000 | 158.71 |
1589155200000 | 160.08 |
1589241600000 | 159.17 |
1589328000000 | 159.27 |
1589414400000 | 156.58 |
1589500800000 | 157.01 |
1589760000000 | 157.05 |
1589846400000 | 158.52 |
1589932800000 | 158.95 |
1590019200000 | 158.68 |
1590105600000 | 156.81 |
1590364800000 | 159 |
1590451200000 | 162.03 |
1590537600000 | 162.86 |
1590624000000 | 165.28 |
1590710400000 | 162.01 |
1590969600000 | 164.04 |
1591056000000 | 164.33 |
1591142400000 | 166.08 |
1591228800000 | 165.15 |
1591315200000 | 166.05 |
1591574400000 | 169.35 |
1591660800000 | 170.07 |
1591747200000 | 170.38 |
1591833600000 | 165.81 |
1591920000000 | 164.89 |
1592179200000 | 160.33 |
1592265600000 | 167.37 |
1592352000000 | 167.73 |
1592438400000 | 167.37 |
1592524800000 | 167.57 |
1592784000000 | 166.81 |
1592870400000 | 167.76 |
1592956800000 | 167.49 |
1593043200000 | 165.77 |
1593129600000 | 167.19 |
1593388800000 | 163.36 |
1593475200000 | 164.74 |
1593561600000 | 163.57 |
1593648000000 | 165.69 |
1593734400000 | 166.52 |
1593993600000 | 167.81 |
1594080000000 | 167.01 |
1594166400000 | 165.01 |
1594252800000 | 165.8 |
1594339200000 | 164.16 |
1594598400000 | 165.89 |
1594684800000 | 164.46 |
1594771200000 | 166.99 |
1594857600000 | 164.98 |
1594944000000 | 165 |
1595203200000 | 164.79 |
1595289600000 | 166.59 |
1595376000000 | 163.31 |
1595462400000 | 163.78 |
1595548800000 | 163.73 |
1595808000000 | 162.65 |
1595894400000 | 163.27 |
1595980800000 | 161.06 |
1596067200000 | 160.11 |
1596153600000 | 155.55 |
1596412800000 | 157.88 |
1596499200000 | 161.35 |
1596585600000 | 160.19 |
1596672000000 | 160.35 |
1596758400000 | 160 |
1597017600000 | 160.76 |
1597104000000 | 163.67 |
1597190400000 | 164.35 |
1597276800000 | 165 |
1597363200000 | 165.8 |
1597622400000 | 164.76 |
1597708800000 | 164.93 |
1597795200000 | 165.41 |
1597881600000 | 163.81 |
1597968000000 | 165.09 |
1598227200000 | 165.4 |
1598313600000 | 166.04 |
1598400000000 | 166.48 |
1598486400000 | 165.94 |
1598572800000 | 165.71 |
1598832000000 | 164.4 |
1598918400000 | 163.57 |
1599004800000 | 165.65 |
1599091200000 | 166.64 |
1599177600000 | 164.62 |
1599436800000 | 164.37 |
1599523200000 | 166.15 |
1599609600000 | 163.79 |
1599696000000 | 164.38 |
1599782400000 | 165.55 |
1600041600000 | 166.49 |
1600128000000 | 166.38 |
1600214400000 | 167.83 |
1600300800000 | 166.92 |
1600387200000 | 166.94 |
1600646400000 | 167.33 |
1600732800000 | 166.85 |
1600819200000 | 167.23 |
1600905600000 | 165.69 |
1600992000000 | 167.07 |
1601251200000 | 168.58 |
1601337600000 | 168.02 |
1601424000000 | 165.8 |
1601510400000 | 165.99 |
1601596800000 | 165.21 |
1601856000000 | 166.88 |
1601942400000 | 167.5 |
1602028800000 | 168.09 |
1602115200000 | 169.43 |
1602201600000 | 168.35 |
1602460800000 | 168.57 |
1602547200000 | 170.04 |
1602633600000 | 169.71 |
1602720000000 | 169.06 |
1602806400000 | 167.48 |
1603065600000 | 168.28 |
1603152000000 | 166.33 |
1603238400000 | 168.42 |
1603324800000 | 167.58 |
1603411200000 | 167.96 |
1603670400000 | 168.23 |
1603756800000 | 167.6 |
1603843200000 | 167.69 |
1603929600000 | 168.19 |
1604016000000 | 166.1 |
1604275200000 | 168.37 |
1604361600000 | 169.07 |
1604448000000 | 170.89 |
1604534400000 | 173.58 |
1604620800000 | 174.16 |
1604880000000 | 175.19 |
1604966400000 | 178.18 |
1605052800000 | 182.05 |
1605139200000 | 181.26 |
1605225600000 | 180.31 |
1605484800000 | 183.81 |
1605571200000 | 184.41 |
1605657600000 | 184.1 |
1605744000000 | 184.12 |
1605830400000 | 184.39 |
1606089600000 | 183.81 |
1606176000000 | 186.43 |
1606262400000 | 187.28 |
1606348800000 | 187.56 |
1606435200000 | 187.71 |
1606694400000 | 183.81 |
1606780800000 | 184.14 |
1606867200000 | 183.9 |
1606953600000 | 184.37 |
1607040000000 | 184.64 |
1607299200000 | 184.1 |
1607385600000 | 183.59 |
1607472000000 | 186.11 |
1607558400000 | 184.75 |
1607644800000 | 185.81 |
1607904000000 | 186.04 |
1607990400000 | 185.46 |
1608076800000 | 186.13 |
1608163200000 | 186.67 |
1608249600000 | 185.67 |
1608508800000 | 185.43 |
1608595200000 | 183.44 |
1608681600000 | 184.47 |
1608768000000 | 185.48 |
1609113600000 | 186.15 |
1609200000000 | 189.03 |
1609286400000 | 188.19 |
1609372800000 | 188.49 |
1609718400000 | 188.61 |
1609804800000 | 189.03 |
1609891200000 | 187.64 |
1609977600000 | 190.08 |
1610064000000 | 193.82 |
1610323200000 | 193.93 |
1610409600000 | 194.63 |
1610496000000 | 195.31 |
1610582400000 | 196.99 |
1610668800000 | 196.3 |
1610928000000 | 195.63 |
1611014400000 | 196.85 |
1611100800000 | 197.23 |
1611187200000 | 197.77 |
1611273600000 | 196.09 |
1611532800000 | 197.62 |
1611619200000 | 195.95 |
1611705600000 | 196.88 |
1611792000000 | 192.81 |
1611878400000 | 189.24 |
1612137600000 | 191.74 |
1612224000000 | 194.45 |
1612310400000 | 197.38 |
1612396800000 | 196.61 |
1612483200000 | 198.86 |
1612742400000 | 201.18 |
1612828800000 | 201.2 |
1612915200000 | 201.56 |
1613001600000 | 201.76 |
1613088000000 | 201.94 |
1613347200000 | 203.31 |
1613433600000 | 204.57 |
1613520000000 | 204.91 |
1613606400000 | 202.95 |
1613692800000 | 201.73 |
1613952000000 | 202.55 |
1614038400000 | 203.05 |
1614124800000 | 199.04 |
1614211200000 | 199.17 |
1614297600000 | 192.74 |
1614556800000 | 198.28 |
1614643200000 | 197.28 |
1614729600000 | 197.96 |
1614816000000 | 195.92 |
1614902400000 | 196.52 |
1615161600000 | 196.18 |
1615248000000 | 198 |
1615334400000 | 198.17 |
1615420800000 | 198.03 |
1615507200000 | 198.96 |
1615766400000 | 200.65 |
1615852800000 | 202.19 |
1615939200000 | 201.81 |
1616025600000 | 204.22 |
1616112000000 | 203.86 |
1616371200000 | 201.71 |
1616457600000 | 201.47 |
1616544000000 | 198.68 |
1616630400000 | 201.36 |
1616716800000 | 203.12 |
1616976000000 | 204.14 |
1617062400000 | 203.99 |
1617148800000 | 202.2 |
1617235200000 | 202.37 |
1617667200000 | 202.46 |
1617753600000 | 202.16 |
1617840000000 | 202.65 |
1617926400000 | 202.83 |
1618185600000 | 201.96 |
1618272000000 | 202.7 |
1618358400000 | 202.54 |
1618444800000 | 203.76 |
1618531200000 | 203.49 |
1618790400000 | 203.98 |
1618876800000 | 201.02 |
1618963200000 | 197.93 |
1619049600000 | 201.49 |
1619136000000 | 200.55 |
1619395200000 | 200.59 |
1619481600000 | 198.73 |
1619568000000 | 199.44 |
1619654400000 | 199.33 |
1619740800000 | 197.36 |
1620000000000 | 197.43 |
1620086400000 | 197.72 |
1620172800000 | 198.57 |
1620259200000 | 200.06 |
1620345600000 | 200.16 |
1620604800000 | 201.7 |
1620691200000 | 197.56 |
1620777600000 | 195.83 |
1620864000000 | 193.3 |
1620950400000 | 195.85 |
1621209600000 | 195.71 |
1621296000000 | 197.75 |
1621382400000 | 196.21 |
1621468800000 | 196.93 |
1621555200000 | 198.1 |
1621814400000 | 198.77 |
1621900800000 | 199.73 |
1621987200000 | 200.3 |
1622073600000 | 199.5 |
1622160000000 | 202.13 |
1622419200000 | 200.3899 |
1622505600000 | 200.57 |
1622592000000 | 202 |
1622678400000 | 203.1399 |
1622764800000 | 204.53 |
1623024000000 | 204.34 |
1623110400000 | 204.45 |
1623196800000 | 203.47 |
1623283200000 | 203.97 |
1623369600000 | 204.31 |
1623628800000 | 204.34 |
1623715200000 | 205.7 |
1623801600000 | 206.22 |
1623888000000 | 207.09 |
1623974400000 | 206.87 |
1624233600000 | 201.3 |
1624320000000 | 206.27 |
1624406400000 | 204.59 |
1624492800000 | 204.81 |
1624579200000 | 206.19 |
1624838400000 | 206.55 |
1624924800000 | 205.72 |
1625011200000 | 205.75 |
1625097600000 | 204.12 |
1625184000000 | 206.31 |
1625443200000 | 206.27 |
1625529600000 | 207.01 |
1625616000000 | 206.36 |
1625702400000 | 205.1399 |
1625788800000 | 203.79 |
1626048000000 | 207.08 |
1626134400000 | 208.95 |
1626220800000 | 208.87 |
1626307200000 | 206.76 |
1626393600000 | 205.77 |
1626652800000 | 203.73 |
1626739200000 | 202.24 |
1626825600000 | 202.94 |
1626912000000 | 204.16 |
1626998400000 | 203.78 |
1627257600000 | 204.57 |
1627344000000 | 205.34 |
1627430400000 | 203.52 |
1627516800000 | 204.69 |
1627603200000 | 202.27 |
1627862400000 | 205.85 |
1627948800000 | 205.66 |
1628035200000 | 204.35 |
1628121600000 | 205.16 |
1628208000000 | 205.77 |
1628467200000 | 206.31 |
1628553600000 | 206.85 |
1628640000000 | 208.03 |
1628726400000 | 207.63 |
1628812800000 | 208.1399 |
1629072000000 | 206.41 |
1629158400000 | 205.85 |
1629244800000 | 206.72 |
1629331200000 | 204.31 |
1629417600000 | 202.15 |
1629676800000 | 204.58 |
1629763200000 | 205.8 |
1629849600000 | 205.78 |
1629936000000 | 205.09 |
1630022400000 | 204.94 |
1630281600000 | 205.88 |
1630368000000 | 207.03 |
1630454400000 | 208.33 |
1630540800000 | 208.78 |
1630627200000 | 212.04 |
1630886400000 | 214.75 |
1630972800000 | 215.78 |
1631059200000 | 217.14 |
1631145600000 | 215.69 |
1631232000000 | 217.82 |
1631491200000 | 217.83 |
1631577600000 | 219.24 |
1631664000000 | 217.76 |
1631750400000 | 217.77 |
1631836800000 | 218.55 |
1632096000000 | 217.86 |
1632182400000 | 216.27 |
1632268800000 | 214.28 |
1632355200000 | 214.08 |
1632441600000 | 216.83 |
1632700800000 | 217.6 |
1632787200000 | 216.33 |
1632873600000 | 213.97 |
1632960000000 | 215.02 |
1633046400000 | 211.7 |
1633305600000 | 210.78 |
1633392000000 | 208.22 |
1633478400000 | 207.8899 |
1633564800000 | 208.35 |
1633651200000 | 209.7 |
1633910400000 | 211.05 |
1633996800000 | 209.91 |
1634083200000 | 209.28 |
1634169600000 | 210.38 |
1634256000000 | 212.74 |
1634515200000 | 212.48 |
1634601600000 | 212.53 |
1634688000000 | 213.01 |
1634774400000 | 211.23 |
1634860800000 | 211.81 |
1635120000000 | 212.42 |
1635206400000 | 214.25 |
1635292800000 | 215.07 |
1635379200000 | 213.51 |
1635465600000 | 213.21 |
1635724800000 | 216.14 |
1635811200000 | 215.18 |
1635897600000 | 214.91 |
1635984000000 | 218.23 |
1636070400000 | 217.74 |
1636329600000 | 217.23 |
1636416000000 | 215.44 |
1636502400000 | 214.61 |
1636588800000 | 215.74 |
1636675200000 | 218.75 |
1636934400000 | 220.77 |
1637020800000 | 221.06 |
1637107200000 | 219.66 |
1637193600000 | 219.06 |
1637280000000 | 221.14 |
1637539200000 | 220.54 |
1637625600000 | 220.14 |
1637712000000 | 219.15 |
1637798400000 | 219.34 |
1637884800000 | 215.49 |
1638144000000 | 212.31 |
1638230400000 | 210.43 |
1638316800000 | 211.18 |
1638403200000 | 210.76 |
1638489600000 | 212.66 |
1638748800000 | 212.12 |
1638835200000 | 215.9 |
1638921600000 | 216.16 |
1639008000000 | 216.52 |
1639094400000 | 214.75 |
1639353600000 | 214.72 |
1639440000000 | 214.61 |
1639526400000 | 215.62 |
1639612800000 | 217.82 |
1639699200000 | 216.19 |
1639958400000 | 212.2 |
1640044800000 | 214.5 |
1640131200000 | 213.64 |
1640217600000 | 215.82 |
1640304000000 | 215.55 |
1640563200000 | 214.75 |
1640649600000 | 217.72 |
1640736000000 | 216.47 |
1640822400000 | 216.17 |
1640908800000 | 214.99 |
1641168000000 | 215.87 |
1641254400000 | 219.55 |
1641340800000 | 220.69 |
1641427200000 | 216.01 |
1641513600000 | 216.32 |
1641772800000 | 217.46 |
1641859200000 | 215.88 |
1641945600000 | 218.37 |
1642032000000 | 218.5 |
1642118400000 | 216.79 |
1642377600000 | 217.06 |
1642464000000 | 217.24 |
1642550400000 | 211.63 |
1642636800000 | 214.44 |
1642723200000 | 212.3 |
1642982400000 | 212.19 |
1643068800000 | 208.85 |
1643155200000 | 207.75 |
1643241600000 | 202.99 |
1643328000000 | 205.87 |
1643587200000 | 206.21 |
1643673600000 | 206.8899 |
1643760000000 | 210.15 |
1643846400000 | 206.51 |
1643932800000 | 206.09 |
1644192000000 | 205.73 |
1644278400000 | 206.6399 |
1644364800000 | 209.09 |
1644451200000 | 209.05 |
1644537600000 | 209.68 |
1644796800000 | 208.78 |
1644883200000 | 205.55 |
1644969600000 | 209.53 |
1645056000000 | 209.05 |
1645142400000 | 208.03 |
1645401600000 | 207.8899 |
1645488000000 | 204.32 |
1645574400000 | 204.72 |
1645660800000 | 203.66 |
1645747200000 | 203.49 |
1646006400000 | 204.93 |
1646092800000 | 207.9199 |
1646179200000 | 204.1699 |
1646265600000 | 206.1699 |
1646352000000 | 206.18 |
1646611200000 | 200.05 |
1646697600000 | 196.66 |
1646784000000 | 194.16 |
1646870400000 | 202.27 |
1646956800000 | 198.73 |
1647216000000 | 198.6 |
1647302400000 | 199.43 |
1647388800000 | 202.01 |
1647475200000 | 205.94 |
1647561600000 | 207.36 |
1647820800000 | 207.44 |
1647907200000 | 208.74 |
1647993600000 | 213.03 |
1648080000000 | 212.31 |
1648166400000 | 212.45 |
1648425600000 | 210.21 |
1648512000000 | 210.85 |
1648598400000 | 210.73 |
1648684800000 | 210.35 |
1648771200000 | 209.66 |
1649030400000 | 211.8 |
1649116800000 | 212.69 |
1649203200000 | 209.78 |
1649289600000 | 207.08 |
1649376000000 | 207.68 |
1649635200000 | 205.23 |
1649721600000 | 204.06 |
1649808000000 | 205.32 |
1649894400000 | 207.68 |
1650326400000 | 203.44 |
1650412800000 | 206.03 |
1650499200000 | 207.02 |
1650585600000 | 204.85 |
1650844800000 | 203.88 |
1650931200000 | 205.09 |
1651017600000 | 204.27 |
1651104000000 | 204.95 |
1651190400000 | 206.65 |
1651449600000 | 205.53 |
1651536000000 | 205.68 |
1651622400000 | 205.6699 |
1651708800000 | 205.87 |
1651795200000 | 204.22 |
1652054400000 | 201.24 |
1652140800000 | 199.56 |
1652227200000 | 198.35 |
1652313600000 | 200.19 |
1652400000000 | 203 |
1652659200000 | 204.24 |
1652745600000 | 202.81 |
1652832000000 | 206.11 |
1652918400000 | 203.23 |
1653004800000 | 205.52 |
1653264000000 | 205.21 |
1653350400000 | 203.87 |
1653436800000 | 203.8 |
1653523200000 | 203.11 |
1653609600000 | 205.19 |
1653868800000 | 206.96 |
1653955200000 | 205.7 |
1654041600000 | 207.34 |
1654128000000 | 205.12 |
1654214400000 | 205.01 |
1654473600000 | 204.52 |
1654560000000 | 202.8899 |
1654646400000 | 201.74 |
1654732800000 | 201.26 |
1654819200000 | 200.32 |
1655078400000 | 198.38 |
1655164800000 | 194.1699 |
1655251200000 | 192.85 |
1655337600000 | 194.36 |
1655424000000 | 188.81 |
1655683200000 | 187.74 |
1655769600000 | 189.58 |
1655856000000 | 188.54 |
1655942400000 | 191.13 |
1656028800000 | 191.71 |
1656288000000 | 193.2 |
1656374400000 | 194.98 |
1656460800000 | 193.21 |
1656547200000 | 192.03 |
1656633600000 | 191.35 |
1656892800000 | 192.4199 |
1656979200000 | 195.95 |
1657065600000 | 195.66 |
1657152000000 | 198.87 |
1657238400000 | 199.26 |
1657497600000 | 200.4199 |
1657584000000 | 199.94 |
1657670400000 | 199.18 |
1657756800000 | 198.91 |
1657843200000 | 198.31 |
1658102400000 | 197.71 |
1658188800000 | 197.8899 |
1658275200000 | 202.09 |
1658361600000 | 202.7 |
1658448000000 | 204.99 |
1658707200000 | 203.13 |
1658793600000 | 205.07 |
1658880000000 | 204.91 |
1658966400000 | 207.71 |
1659052800000 | 207.22 |
1659312000000 | 209.38 |
1659398400000 | 207.41 |
1659484800000 | 205.8899 |
1659571200000 | 206.57 |
1659657600000 | 206.27 |
1659916800000 | 206.98 |
1660003200000 | 204.8899 |
1660089600000 | 205.63 |
1660176000000 | 206.22 |
1660262400000 | 209.71 |
1660521600000 | 212.42 |
1660608000000 | 210.73 |
1660694400000 | 211.47 |
1660780800000 | 210.75 |
1660867200000 | 209.96 |
1661126400000 | 210.85 |
1661212800000 | 209.23 |
1661299200000 | 207.57 |
1661385600000 | 209.93 |
1661472000000 | 209.03 |
1661731200000 | 204.33 |
1661817600000 | 205.6 |
1661904000000 | 204.16 |
1661990400000 | 201.96 |
1662076800000 | 200.26 |
1662336000000 | 201.16 |
1662422400000 | 199.03 |
1662508800000 | 194.59 |
1662595200000 | 198.9 |
1662681600000 | 200.46 |
1662940800000 | 200.27 |
1663027200000 | 200.8 |
1663113600000 | 197.99 |
1663200000000 | 197.3 |
1663286400000 | 195.6699 |
1663545600000 | 195.55 |
1663632000000 | 196.68 |
1663718400000 | 195.75 |
1663804800000 | 197.84 |
1663891200000 | 197.27 |
1664150400000 | 192.7 |
1664236800000 | 193.07 |
1664323200000 | 190.93 |
1664409600000 | 190.8 |
1664496000000 | 186.63 |
1664755200000 | 188.1399 |
1664841600000 | 190.85 |
1664928000000 | 194.18 |
1665014400000 | 194.53 |
1665100800000 | 193.71 |
1665360000000 | 192.95 |
1665446400000 | 189.77 |
1665532800000 | 189.22 |
1665619200000 | 187.43 |
1665705600000 | 189.83 |
1665964800000 | 186.84 |
1666051200000 | 188.65 |
1666137600000 | 189.47 |
1666224000000 | 187.9199 |
1666310400000 | 186.6 |
1666569600000 | 185.9199 |
1666656000000 | 187.69 |
1666742400000 | 189.2 |
1666828800000 | 189.85 |
1666915200000 | 188.45 |
1667174400000 | 191.04 |
1667260800000 | 193.11 |
1667347200000 | 194.38 |
1667433600000 | 193.78 |
1667520000000 | 191.87 |
1667779200000 | 192.45 |
1667865600000 | 194.53 |
1667952000000 | 193.51 |
1668038400000 | 194.3899 |
1668124800000 | 200.31 |
1668384000000 | 197.75 |
1668470400000 | 199.37 |
1668556800000 | 197.9 |
1668643200000 | 197.76 |
1668729600000 | 198.55 |
1668988800000 | 198.16 |
1669075200000 | 199.73 |
1669161600000 | 200.46 |
1669248000000 | 202.78 |
1669334400000 | 201.77 |
1669593600000 | 200.6399 |
1669680000000 | 201.91 |
1669766400000 | 202.1 |
1669852800000 | 204.07 |
1669939200000 | 201.6699 |
1670198400000 | 199.94 |
1670284800000 | 199.66 |
1670371200000 | 198.26 |
1670457600000 | 197.52 |
1670544000000 | 199.53 |
1670803200000 | 198.26 |
1670889600000 | 200.57 |
1670976000000 | 201.45 |
1671062400000 | 196.99 |
1671148800000 | 196.22 |
1671408000000 | 195.33 |
1671494400000 | 196.96 |
1671580800000 | 196.71 |
1671667200000 | 197.94 |
1671753600000 | 196.65 |
1672099200000 | 196.13 |
1672185600000 | 195.8 |
1672272000000 | 194.76 |
1672358400000 | 196.03 |
1672617600000 | 196.03 |
1672704000000 | 198.79 |
1672790400000 | 197.54 |
1672876800000 | 196.98 |
1672963200000 | 198.24 |
1673222400000 | 197.13 |
1673308800000 | 196.65 |
1673395200000 | 197.52 |
1673481600000 | 201.3899 |
1673568000000 | 203.3 |
1673827200000 | 201.46 |
1673913600000 | 203.68 |
1674000000000 | 205.45 |
1674086400000 | 203.98 |
1674172800000 | 203.11 |
1674432000000 | 203.5 |
1674518400000 | 206.06 |
1674604800000 | 206.91 |
1674691200000 | 207.02 |
1674777600000 | 208.5 |
1675036800000 | 207.62 |
1675123200000 | 206.51 |
1675209600000 | 206.51 |
1675296000000 | 206.7 |
1675382400000 | 205.6699 |
1675641600000 | 205.53 |
1675728000000 | 208.56 |
1675814400000 | 208.6399 |
1675900800000 | 208.45 |
1675987200000 | 209.15 |
1676246400000 | 205.8 |
1676332800000 | 206.68 |
1676419200000 | 203.56 |
1676505600000 | 205.05 |
1676592000000 | 203.66 |
1676851200000 | 204.49 |
1676937600000 | 203.05 |
1677024000000 | 202.23 |
1677110400000 | 202.34 |
1677196800000 | 202.25 |
1677456000000 | 201.48 |
1677542400000 | 201.77 |
1677628800000 | 200.94 |
1677715200000 | 200.6 |
1677801600000 | 203.45 |
1678060800000 | 203.97 |
1678147200000 | 204.7 |
1678233600000 | 204.97 |
1678320000000 | 206.79 |
1678406400000 | 202.65 |
1678665600000 | 201.06 |
1678752000000 | 195.48 |
1678838400000 | 201.36 |
1678924800000 | 197.7 |
1679011200000 | 200.34 |
1679270400000 | 196.45 |
1679356800000 | 195.28 |
1679443200000 | 197.91 |
1679529600000 | 197.18 |
1679616000000 | 198.97 |
1679875200000 | 197.8899 |
1679961600000 | 198.83 |
1680048000000 | 199.12 |
1680134400000 | 198.68 |
1680220800000 | 200.94 |
1680480000000 | 203.1 |
1680566400000 | 202.45 |
1680652800000 | 201.72 |
1680739200000 | 198.6399 |
1681171200000 | 199.4199 |
1681257600000 | 199.72 |
1681344000000 | 199.78 |
1681430400000 | 200.13 |
1681689600000 | 201.82 |
1681776000000 | 202.63 |
1681862400000 | 201.84 |
1681948800000 | 202.28 |
1682035200000 | 200.57 |
1682294400000 | 199.66 |
1682380800000 | 201.09 |
1682467200000 | 199.4 |
1682553600000 | 200.16 |
1682640000000 | 199.23 |
1682899200000 | 200.69 |
1682985600000 | 201.29 |
1683072000000 | 200.73 |
1683158400000 | 202.71 |
1683244800000 | 201.86 |
1683504000000 | 201.69 |
1683590400000 | 203.85 |
1683676800000 | 203.43 |
1683763200000 | 203.9199 |
1683849600000 | 204.32 |
1684108800000 | 205.41 |
1684195200000 | 205.4 |
1684281600000 | 205.12 |
1684368000000 | 206.97 |
1684454400000 | 207.93 |
1684713600000 | 208.36 |
1684800000000 | 207.68 |
1684886400000 | 206.49 |
1684972800000 | 204.98 |
1685059200000 | 204.6399 |
1685318400000 | 206.29 |
1685404800000 | 206.19 |
1685491200000 | 204.52 |
1685577600000 | 205.97 |
1685664000000 | 208.27 |
1685923200000 | 211.99 |
1686009600000 | 213.25 |
1686096000000 | 210.51 |
1686182400000 | 209.52 |
1686268800000 | 211.96 |
1686528000000 | 212.85 |
1686614400000 | 214.24 |
1686700800000 | 216.51 |
1686787200000 | 214.55 |
1686873600000 | 214.15 |
1687132800000 | 213.02 |
1687219200000 | 212.51 |
1687305600000 | 210.85 |
1687392000000 | 209.41 |
1687478400000 | 206.46 |
1687737600000 | 205.86 |
1687824000000 | 204.86 |
1687910400000 | 208.49 |
1687996800000 | 209.1 |
1688083200000 | 208.58 |
1688342400000 | 211.47 |
1688428800000 | 211 |
1688515200000 | 211.08 |
1688601600000 | 208.25 |
1688688000000 | 206.87 |
1688947200000 | 205.54 |
1689033600000 | 206.13 |
1689120000000 | 205.97 |
1689206400000 | 208.2 |
1689292800000 | 206.84 |
1689552000000 | 206.23 |
1689638400000 | 207.77 |
1689724800000 | 209.04 |
1689811200000 | 207.85 |
1689897600000 | 206.61 |
1690156800000 | 208.88 |
1690243200000 | 210.25 |
1690329600000 | 210.52 |
1690416000000 | 212.27 |
1690502400000 | 211.53 |
1690761600000 | 212.62 |
1690848000000 | 212.85 |
1690934400000 | 209.97 |
1691020800000 | 208.32 |
1691107200000 | 207.4199 |
1691366400000 | 207.78 |
1691452800000 | 207.6699 |
1691539200000 | 206.01 |
1691625600000 | 206.1699 |
1691712000000 | 206.1699 |
1691971200000 | 204.4199 |
1692057600000 | 204.59 |
1692144000000 | 201.88 |
1692230400000 | 201.45 |
1692316800000 | 201.11 |
1692576000000 | 199.24 |
1692662400000 | 202.6699 |
1692748800000 | 205.1699 |
1692835200000 | 205.26 |
1692921600000 | 203.15 |
1693180800000 | 205.33 |
1693267200000 | 205.88 |
1693353600000 | 206.34 |
1693440000000 | 209.45 |
1693526400000 | 210.39 |
1693785600000 | 212.38 |
1693872000000 | 211.75 |
1693958400000 | 212.76 |
1694044800000 | 212.36 |
1694131200000 | 209.86 |
1694390400000 | 211.33 |
1694476800000 | 212.78 |
1694563200000 | 212.09 |
1694649600000 | 216.19 |
1694736000000 | 217.74 |
1694995200000 | 217.3 |
1695081600000 | 216.88 |
1695168000000 | 214.85 |
1695254400000 | 213.39 |
1695340800000 | 212.95 |
1695600000000 | 213.82 |
1695686400000 | 212.37 |
1695772800000 | 213.75 |
1695859200000 | 211.72 |
1695945600000 | 210.98 |
1696204800000 | 211.15 |
1696291200000 | 209.45 |
1696377600000 | 205.19 |
1696464000000 | 208.53 |
1696550400000 | 207.81 |
1696809600000 | 208.54 |
1696896000000 | 211.05 |
1696982400000 | 210.8 |
1697068800000 | 213.98 |
1697155200000 | 211.99 |
1697414400000 | 208.61 |
1697500800000 | 209.86 |
1697587200000 | 210.27 |
1697673600000 | 205.82 |
1697760000000 | 204.63 |
1698019200000 | 202.77 |
1698105600000 | 203.57 |
1698192000000 | 204.44 |
1698278400000 | 202.22 |
1698364800000 | 204.34 |
1698624000000 | 202.15 |
1698710400000 | 201.48 |
1698796800000 | 206.83 |
1698883200000 | 207.6399 |
1698969600000 | 208.15 |
1699228800000 | 210.67 |
1699315200000 | 208.11 |
1699401600000 | 206.36 |
1699488000000 | 208.12 |
1699574400000 | 207.3 |
1699833600000 | 206.93 |
1699920000000 | 206.74 |
1700006400000 | 209.66 |
1700092800000 | 209.3899 |
1700179200000 | 211.29 |
1700438400000 | 211.15 |
1700524800000 | 211.55 |
1700611200000 | 211.49 |
1700697600000 | 210.92 |
1700784000000 | 211.04 |
1701043200000 | 211.29 |
1701129600000 | 211.35 |
1701216000000 | 210.75 |
1701302400000 | 212.54 |
1701388800000 | 214.21 |
1701648000000 | 213.17 |
1701734400000 | 210.98 |
1701820800000 | 215.12 |
1701907200000 | 216.75 |
1701993600000 | 214.41 |
1702252800000 | 214.81 |
1702339200000 | 214.99 |
1702425600000 | 215.94 |
1702512000000 | 215.78 |
1702598400000 | 218.4 |
1702857600000 | 215.31 |
1702944000000 | 215.15 |
1703030400000 | 217.4 |
1703116800000 | 216.86 |
1703203200000 | 217.4 |
1703635200000 | 218.05 |
1703721600000 | 220.64 |
1703808000000 | 221.71 |
1704153600000 | 222.13 |
1704240000000 | 219.87 |
1704326400000 | 217.58 |
1704412800000 | 218.81 |
1704672000000 | 218.56 |
1704758400000 | 220.75 |
1704844800000 | 220.26 |
1704931200000 | 223.18 |
1705017600000 | 225.47 |
1705276800000 | 226.55 |
1705363200000 | 224.36 |
1705449600000 | 220.99 |
1705536000000 | 220.93 |
1705622400000 | 222.64 |
1705881600000 | 225.17 |
1705968000000 | 226 |
1706054400000 | 226.45 |
1706140800000 | 227.1 |
1706227200000 | 223.42 |
1706486400000 | 227.28 |
1706572800000 | 226.08 |
1706659200000 | 229.47 |
1706745600000 | 227.91 |
1706832000000 | 227.13 |
1707091200000 | 228.58 |
1707177600000 | 227.74 |
1707264000000 | 228.46 |
1707350400000 | 227.56 |
1707436800000 | 226.85 |
1707696000000 | 227.17 |
1707782400000 | 230.3 |
1707868800000 | 228.4 |
1707955200000 | 229.77 |
1708041600000 | 232.19 |
1708300800000 | 232.45 |
1708387200000 | 231.65 |
1708473600000 | 231.2 |
1708560000000 | 233.06 |
1708646400000 | 232.89 |
1708905600000 | 232.77 |
1708992000000 | 233.57 |
1709078400000 | 232.52 |
1709164800000 | 234.37 |
1709251200000 | 236.33 |
1709510400000 | 235.62 |
1709596800000 | 236.13 |
1709683200000 | 237.33 |
1709769600000 | 237.87 |
1709856000000 | 240.55 |
1710115200000 | 236.82 |
1710201600000 | 235.64 |
1710288000000 | 235.25 |
1710374400000 | 235.21 |
1710460800000 | 233.68 |
1710720000000 | 237.11 |
1710806400000 | 236.57 |
1710892800000 | 235.37 |
1710979200000 | 239.38 |
1711065600000 | 241.16 |
1711324800000 | 238.08 |
1711411200000 | 238.3 |
1711497600000 | 240.26 |
1711584000000 | 239.28 |
1712016000000 | 237.77 |
1712102400000 | 234.58 |
1712188800000 | 236.32 |
1712275200000 | 234.58 |
1712534400000 | 235.31 |
1712620800000 | 237.11 |
1712707200000 | 236.66 |
1712793600000 | 236.63 |
1712880000000 | 238.21 |
1713139200000 | 235.11 |
1713225600000 | 230.21 |
1713312000000 | 228.45 |
1713398400000 | 229.44 |
1713484800000 | 225.19 |
1713744000000 | 228.83 |
1713830400000 | 228.76 |
1713916800000 | 232.54 |
1714003200000 | 228.86 |
1714089600000 | 228.36 |
1714348800000 | 229.31 |
1714435200000 | 231.94 |
1714521600000 | 230.59 |
1714608000000 | 235.19 |
1714694400000 | 235.8 |
1714953600000 | 235.11 |
1715040000000 | 236.32 |
1715126400000 | 232.63 |
1715212800000 | 232.46 |
1715299200000 | 233.25 |
1715558400000 | 232.95 |
1715644800000 | 231.99 |
1715731200000 | 233.63 |
1715817600000 | 235.53 |
1715904000000 | 235.45 |
1716163200000 | 236.55 |
1716249600000 | 235.5 |
1716336000000 | 233.98 |
1716422400000 | 234.56 |
1716508800000 | 232.66 |
1716768000000 | 234.89 |
1716854400000 | 234.44 |
1716940800000 | 232.66 |
1717027200000 | 231.87 |
1717113600000 | 234.15 |
1717372800000 | 237.69 |
1717459200000 | 238.41 |
1717545600000 | 234.99 |
1717632000000 | 236.67 |
1717718400000 | 236.72 |
1717977600000 | 239.84 |
1718064000000 | 238.6 |
1718150400000 | 236.54 |
1718236800000 | 236.19 |
1718323200000 | 236.77 |
1718582400000 | 232.55 |
1718668800000 | 234.11 |
1718755200000 | 234.95 |
1718841600000 | 234.55 |
1718928000000 | 234.54 |
1719187200000 | 234.05 |
1719273600000 | 237.86 |
1719360000000 | 238.43 |
1719446400000 | 236.88 |
1719532800000 | 238.11 |
1719792000000 | 237.5 |
1719878400000 | 239.63 |
1719964800000 | 240.33 |
1720051200000 | 242.58 |
1720137600000 | 241.6 |
1720396800000 | 240.41 |
1720483200000 | 242.95 |
1720569600000 | 244.66 |
1720656000000 | 249.56 |
1720742400000 | 247.41 |
1721001600000 | 247.21 |
1721088000000 | 247.19 |
1721174400000 | 249.11 |
1721260800000 | 245.75 |
1721347200000 | 244.72 |
1721606400000 | 242.56 |
1721692800000 | 245.03 |
1721779200000 | 245.34 |
1721865600000 | 237.77 |
1721952000000 | 237.67 |
1722211200000 | 242.43 |
1722297600000 | 241.79 |
1722384000000 | 250.49 |
1722470400000 | 245.98 |
1722556800000 | 234.26 |
1722816000000 | 214.48 |
1722902400000 | 226.86 |
1722988800000 | 228.25 |
1723075200000 | 227.39 |
1723161600000 | 229.67 |
1723420800000 | 228.41 |
1723507200000 | 234.24 |
1723593600000 | 234.75 |
1723680000000 | 234.89 |
1723766400000 | 242.82 |
1724025600000 | 241.09 |
1724112000000 | 243.34 |
1724198400000 | 242.42 |
1724284800000 | 242.78 |
1724371200000 | 244.48 |
1724630400000 | 244.75 |
1724716800000 | 245.69 |
1724803200000 | 247.3 |
1724889600000 | 248.05 |
1724976000000 | 249.51 |
1725235200000 | 248.54 |
1725321600000 | 251.77 |
1725408000000 | 244.28 |
1725494400000 | 243.99 |
1725580800000 | 244.11 |
1725840000000 | 243.58 |
1725926400000 | 243.61 |
1726012800000 | 242.29 |
1726099200000 | 245.95 |
1726185600000 | 245.76 |
1726444800000 | 245.85 |
1726531200000 | 242.95 |
1726617600000 | 243.4 |
1726704000000 | 246.23 |
1726790400000 | 246.49 |
1727049600000 | 247.69 |
1727136000000 | 247.81 |
1727222400000 | 244.83 |
1727308800000 | 250.02 |
1727395200000 | 256.15 |
1727654400000 | 250.4 |
1727740800000 | 253.73 |
1727827200000 | 248.65 |
1727913600000 | 250.61 |
1728000000000 | 249.8 |
1728259200000 | 253.68 |
1728345600000 | 249.51 |
1728432000000 | 249.96 |
1728518400000 | 252.12 |
1728604800000 | 251.26 |
1728864000000 | 251.33 |
1728950400000 | 253.72 |
1729036800000 | 250.98 |
1729123200000 | 252.06 |
1729209600000 | 252.4 |
1729468800000 | 251.24 |
1729555200000 | 247.91 |
1729641600000 | 244.74 |
1729728000000 | 245.6 |
1729814400000 | 243.7 |
1730073600000 | 244.84 |
1730160000000 | 246.49 |
1730246400000 | 246.01 |
1730332800000 | 246.4 |
1730419200000 | 242.34 |
1730678400000 | 242.99 |
1730764800000 | 244.65 |
1730851200000 | 249.34 |
1730937600000 | 252.3 |
1731024000000 | 255.09 |
1731283200000 | 255.53 |
1731369600000 | 255.86 |
1731456000000 | 252.22 |
1731542400000 | 251.44 |
1731628800000 | 254.52 |
1731888000000 | 252.22 |
1731974400000 | 255.48 |
1732060800000 | 253.66 |
1732147200000 | 254.51 |
1732233600000 | 257.67 |
1732492800000 | 258.39 |
1732579200000 | 256.8 |
1732665600000 | 257.15 |
1732752000000 | 258.73 |
1732838400000 | 260.01 |
1733097600000 | 264.35 |
1733184000000 | 267.61 |
1733270400000 | 264.36 |
1733356800000 | 264.14 |
1733443200000 | 262.69 |
1733702400000 | 262.27 |
1733788800000 | 262.58 |
1733875200000 | 262.5 |
1733961600000 | 264.88 |
1734048000000 | 260.13 |
1734307200000 | 258.48 |
1734393600000 | 258.7799 |
1734480000000 | 257.56 |
1734566400000 | 253.74 |
1734652800000 | 252.7 |
1734912000000 | 255.33 |
1734998400000 | 255.77 |
1735257600000 | 259.7 |
1735516800000 | 259.64 |
1735603200000 | 259.32 |
1735776000000 | 261.43 |
1735862400000 | 261.74 |
1736121600000 | 257.95 |
1736208000000 | 260.27 |
1736294400000 | 260.38 |
1736380800000 | 258.61 |
1736467200000 | 257.35 |
1736726400000 | 257.31 |
1736812800000 | 253.31 |
1736899200000 | 255.02 |
1736985600000 | 257.87 |
1737072000000 | 256.63 |
1737331200000 | 257.02 |
1737417600000 | 258.46 |
1737504000000 | 258.87 |
1737590400000 | 260.55 |
1737676800000 | 259.17 |
1737936000000 | 259.86 |
1738022400000 | 259.36 |
1738108800000 | 262.0299 |
1738195200000 | 263.01 |
1738281600000 | 264.06 |
1738540800000 | 259.49 |
1738627200000 | 260.58 |
1738713600000 | 262.81 |
1738800000000 | 266.97 |
1738886400000 | 267.82 |
1739145600000 | 268.52 |
1739232000000 | 266.08 |
1739318400000 | 264.82 |
1739404800000 | 265.99 |
1739491200000 | 266.9 |
1739750400000 | 268.91 |
1739836800000 | 269.08 |
1739923200000 | 269.56 |
1740009600000 | 267.52 |
1740096000000 | 269.69 |
1740355200000 | 269.66 |
1740441600000 | 266.89 |
1740528000000 | 267.41 |
1740614400000 | 269.41 |
1740700800000 | 263.77 |
1740960000000 | 264.77 |
1741046400000 | 263.46 |
1741132800000 | 258.9 |
1741219200000 | 261.05 |
1741305600000 | 255.63 |
1741564800000 | 255.79 |
1741651200000 | 250.75 |
1741737600000 | 250.37 |
1741824000000 | 251.76 |
1741910400000 | 252.03 |
1742169600000 | 253.81 |
1742256000000 | 255.25 |
1742342400000 | 255.87 |
1742428800000 | 257.77 |
1742515200000 | 257.23 |
1742774400000 | 256.33 |
1742860800000 | 257.44 |
1742947200000 | 259.01 |
1743033600000 | 257.66 |
1743120000000 | 256 |
1743379200000 | 249.18 |
1743465600000 | 250.78 |
1743552000000 | 249.41 |
1743638400000 | 243.42 |
1743724800000 | 236.5 |
1743984000000 | 216.86 |
1744070400000 | 226.9 |
1744156800000 | 220.2 |
1744243200000 | 234.96 |
1744329600000 | 226.98 |
1744588800000 | 230.44 |
1744675200000 | 234.26 |
1744761600000 | 232.35 |
1744848000000 | 235.89 |
1745280000000 | 235.09 |
1745366400000 | 240.77 |
1745452800000 | 241.89 |
1745539200000 | 242.85 |
1745798400000 | 244.96 |
1745884800000 | 245.38 |
1745971200000 | 249.42 |
1746057600000 | 249.24 |
1746144000000 | 252.73 |
1746403200000 | 253.1 |
1746489600000 | 253.68 |
1746576000000 | 252.14 |
1746662400000 | 251.52 |
1746748800000 | 254.83 |
1747008000000 | 254.44 |
1747094400000 | 256.46 |
1747180800000 | 257.5299 |
1747267200000 | 256.4 |
1747353600000 | 257.06 |
1747612800000 | 255.85 |
1747699200000 | 257.35 |
1747785600000 | 256.33 |
1747872000000 | 255.51 |
1747958400000 | 257.19 |
1748217600000 | 257.16 |
1748304000000 | 257.75 |
1748390400000 | 257.93 |
1748476800000 | 261.5899 |
1748563200000 | 259.45 |
STOXX Asia/Pacific 600 SRI | STOXX Asia/Pacific 600 | |
---|---|---|
2018 | -8.6071111047774 | -7.6974986459007 |
2019 | 24.920358035811 | 21.86528031474 |
2020 | 4.7364942845221 | 4.2269947820049 |
2021 | 14.175471318785 | 10.059478607907 |
2022 | -8.9172285472441 | -7.4769669751305 |
2023 | 13.317790355317 | 10.832006519714 |
2024 | 17.177734587644 | 13.707413533837 |
2025 | 0.1241801176505 | 1.9185580101779 |
Methodology
The STOXX SRI (Socially Responsible Investing) Indices, track the performance of a selection of STOXX Indices after a set of emission intensity, compliance, involvement and ESG performance screens are applied.
Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Exclusion filters are applied, screening companies for compliance based on ISS ESG's Norms-based research, ESG performance and ESG Controversies and involvement in Controversial Weapons, Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Thermal Coal, Oil ; Gas and Nuclear Power. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches a third of the number of securities in the underlying index.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1110575839 | SXPWSRI | .SXPWSRI | |
Net Return EUR | CH1110576142 | SXPRSRI | SXPRSRI INDEX | .SXPRSRI |
Price EUR | CH1110576167 | SXPPSRI | SXPPSRI INDEX | .SXPPSRI |
Net Return USD | CH1110575961 | SXPVSRI | SXPVSRI INDEX | .SXPVSRI |
Gross Return USD | CH1110576001 | SXPZSRI | .SXPZSRI | |
Price USD | CH1110576159 | SXPLSRI | SXPLSRI INDEX | .SXPLSRI |
Quick Facts
Weighting | Fre-float market cap |
Cap Factor | 0.1 |
No. of components | A third of the underlying universe |
Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
Calculation/distribution | realtime 15 sec |
Calculation hours | 00:00:01 18:00:00 |
Base value/base date | 100 as of Mar. 24, 2014 |
History | Available from Mar. 24, 2014 |
Inception date | Apr. 21, 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 |
---|---|---|---|
Commonwealth Bank of Australia | Banks | Australia | 5.685% |
SONY GROUP CORP. | Consumer Products and Services | Japan | 4.872% |
XIAOMI | Telecommunications | Hong Kong | 3.260% |
Nintendo Co. Ltd. | Consumer Products and Services | Japan | 2.865% |
AIA GROUP | Insurance | Hong Kong | 2.686% |
RECRUIT HOLDINGS | Industrial Goods and Services | Japan | 2.674% |
Fast Retailing Co. Ltd. | Retail | Japan | 2.502% |
Tokio Marine Holdings Inc. | Insurance | Japan | 2.458% |
CSL Ltd. | Health Care | Australia | 2.309% |
Tokyo Electron Ltd. | Technology | Japan | 2.255% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 30, 2025
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.