Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Target TE
Index Description
STOXX ESG Target TE Indices aim to minimize tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma�s Risk Model and Optimizer to construct the indices.
Key facts
- STOXX ESG Target TE Indices minimize the tracking error to the benchmark index.
- The aggregate ESG scores of the STOXX ESG Target TE Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 500 ESG Target TE | N/A | 103.5 | 0.3 | 0.2 | 7.2 | 0.0 | 7.0 | 0.0 | 7.6 |
STOXX USA 500 | 46,428.2 | 44,806.8 | 89.6 | 34.8 | 3,163.8 | 10.2 | 7.1 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 36.2 |
---|---|
Health Care | 11.2 |
Industrial Goods and Services | 10.3 |
Retail | 7.2 |
Financial Services | 4.5 |
Energy | 3.7 |
Banks | 3.0 |
Utilities | 2.9 |
Telecommunications | 2.4 |
Travel and Leisure | 2.4 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 500 ESG Target TE | 1.7 | 21.6 | 32.9 | 28.6 | 93.3 | N/A | N/A | 33.0 | 8.8 | 14.2 |
STOXX USA 500 | 2.0 | 22.0 | 33.3 | 29.6 | 93.5 | N/A | N/A | 33.5 | 9.0 | 14.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 500 ESG Target TE | N/A | N/A | 13.6 | 18.1 | 21.9 | N/A | N/A | 1.9 | 0.3 | 0.5 |
STOXX USA 500 | N/A | N/A | 13.4 | 18.1 | 21.7 | N/A | N/A | 1.9 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 500 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.6 | 0.6 | 0.6 | 0.7 | 0.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 500 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -3.7 | -0.6 | -0.5 | -0.3 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Target TE
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA 500 ESG Target TE | 28.2 | 23.6 | 26.6 | 26.6 | 5.5 | 2.0 | 2.9 | 29.7 |
STOXX USA 500 | 28.2 | 24.4 | 26.3 | 26.3 | 5.5 | 1.9 | 3.1 | 26.6 |
Performance and annual returns
STOXX USA 500 ESG Target TE | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.8 |
1332288000000 | 99.84 |
1332374400000 | 99.04 |
1332460800000 | 98.85 |
1332720000000 | 99.65 |
1332806400000 | 99.4 |
1332892800000 | 99.16 |
1332979200000 | 99.07 |
1333065600000 | 99.18 |
1333324800000 | 100.04 |
1333411200000 | 99.39 |
1333497600000 | 100.03 |
1333584000000 | 100.39 |
1333929600000 | 99.22 |
1334016000000 | 97.45 |
1334102400000 | 97.86 |
1334188800000 | 98.81 |
1334275200000 | 98.25 |
1334534400000 | 98.27 |
1334620800000 | 99.15 |
1334707200000 | 98.86 |
1334793600000 | 98.18 |
1334880000000 | 97.82 |
1335139200000 | 97.6 |
1335225600000 | 97.44 |
1335312000000 | 98.98 |
1335398400000 | 99.33 |
1335484800000 | 99.22 |
1335744000000 | 99.02 |
1335830400000 | 99.65 |
1335916800000 | 99.93 |
1336003200000 | 99.11 |
1336089600000 | 97.81 |
1336348800000 | 98.3 |
1336435200000 | 98.31 |
1336521600000 | 98.16 |
1336608000000 | 98.21 |
1336694400000 | 97.93 |
1336953600000 | 97.6 |
1337040000000 | 97.5 |
1337126400000 | 97.29 |
1337212800000 | 96.05 |
1337299200000 | 95.22 |
1337558400000 | 96.42 |
1337644800000 | 96.55 |
1337731200000 | 98.05 |
1337817600000 | 98.13 |
1337904000000 | 98.51 |
1338163200000 | 98.31 |
1338249600000 | 99.5 |
1338336000000 | 99.22 |
1338422400000 | 99.2 |
1338508800000 | 96.67 |
1338768000000 | 95.65 |
1338854400000 | 96.52 |
1338940800000 | 98.41 |
1339027200000 | 97.88 |
1339113600000 | 99.35 |
1339372800000 | 97.75 |
1339459200000 | 99.32 |
1339545600000 | 97.67 |
1339632000000 | 98.52 |
1339718400000 | 99.26 |
1339977600000 | 99.7 |
1340064000000 | 99.89 |
1340150400000 | 99.43 |
1340236800000 | 97.97 |
1340323200000 | 99.28 |
1340582400000 | 98.1 |
1340668800000 | 98.6 |
1340755200000 | 99.58 |
1340841600000 | 99.63 |
1340928000000 | 99.98 |
1341187200000 | 101.02 |
1341273600000 | 101.52 |
1341360000000 | 102.3 |
1341446400000 | 102.85 |
1341532800000 | 102.48 |
1341792000000 | 102.46 |
1341878400000 | 101.94 |
1341964800000 | 101.96 |
1342051200000 | 102 |
1342137600000 | 103.19 |
1342396800000 | 103.02 |
1342483200000 | 104.07 |
1342569600000 | 104.34 |
1342656000000 | 104.67 |
1342742400000 | 104.41 |
1343001600000 | 103.86 |
1343088000000 | 103.16 |
1343174400000 | 102.9 |
1343260800000 | 103.15 |
1343347200000 | 104.47 |
1343606400000 | 105.51 |
1343692800000 | 104.42 |
1343779200000 | 104.32 |
1343865600000 | 104.64 |
1343952000000 | 105.1 |
1344211200000 | 104.73 |
1344297600000 | 105.3 |
1344384000000 | 105.88 |
1344470400000 | 106.33 |
1344556800000 | 106.51 |
1344816000000 | 105.99 |
1344902400000 | 106.26 |
1344988800000 | 106.71 |
1345075200000 | 106.83 |
1345161600000 | 107.58 |
1345420800000 | 107.22 |
1345507200000 | 105.69 |
1345593600000 | 105.82 |
1345680000000 | 104.01 |
1345766400000 | 105.21 |
1346025600000 | 105.2 |
1346112000000 | 104.62 |
1346198400000 | 105.02 |
1346284800000 | 104.43 |
1346371200000 | 104.12 |
1346630400000 | 104.3 |
1346716800000 | 104.32 |
1346803200000 | 103.87 |
1346889600000 | 105.73 |
1346976000000 | 104.75 |
1347235200000 | 104.22 |
1347321600000 | 104.11 |
1347408000000 | 104.02 |
1347494400000 | 105.53 |
1347580800000 | 104 |
1347840000000 | 103.72 |
1347926400000 | 104.23 |
1348012800000 | 104.32 |
1348099200000 | 105.1 |
1348185600000 | 104.81 |
1348444800000 | 105.14 |
1348531200000 | 103.71 |
1348617600000 | 104.05 |
1348704000000 | 104.93 |
1348790400000 | 104.48 |
1349049600000 | 104.48 |
1349136000000 | 104.26 |
1349222400000 | 104.88 |
1349308800000 | 104.77 |
1349395200000 | 104.2 |
1349654400000 | 104.56 |
1349740800000 | 104.19 |
1349827200000 | 103.55 |
1349913600000 | 103.2 |
1350000000000 | 102.68 |
1350259200000 | 103.71 |
1350345600000 | 104.13 |
1350432000000 | 103.72 |
1350518400000 | 103.77 |
1350604800000 | 102.48 |
1350864000000 | 102.18 |
1350950400000 | 101.53 |
1351036800000 | 101.19 |
1351123200000 | 101.56 |
1351209600000 | 101.67 |
1351468800000 | 101.87 |
1351555200000 | 101.29 |
1351641600000 | 101.53 |
1351728000000 | 102.75 |
1351814400000 | 102.64 |
1352073600000 | 103.33 |
1352160000000 | 104 |
1352246400000 | 102.02 |
1352332800000 | 100.97 |
1352419200000 | 101.25 |
1352678400000 | 101.25 |
1352764800000 | 100.89 |
1352851200000 | 99.4 |
1352937600000 | 98.79 |
1353024000000 | 99.94 |
1353283200000 | 101.02 |
1353369600000 | 101.19 |
1353456000000 | 101.25 |
1353542400000 | 100.73 |
1353628800000 | 101.46 |
1353888000000 | 101.14 |
1353974400000 | 100.92 |
1354060800000 | 101.82 |
1354147200000 | 101.68 |
1354233600000 | 101.47 |
1354492800000 | 100.48 |
1354579200000 | 100.16 |
1354665600000 | 100.53 |
1354752000000 | 101.5 |
1354838400000 | 102.21 |
1355097600000 | 102.27 |
1355184000000 | 102.42 |
1355270400000 | 102.09 |
1355356800000 | 101.07 |
1355443200000 | 100.5 |
1355702400000 | 101.29 |
1355788800000 | 102.06 |
1355875200000 | 100.97 |
1355961600000 | 101.68 |
1356048000000 | 101.3 |
1356307200000 | 100.87 |
1356480000000 | 100.19 |
1356566400000 | 100.03 |
1356652800000 | 98.99 |
1356912000000 | 100.94 |
1357084800000 | 102.99 |
1357171200000 | 103.94 |
1357257600000 | 104.87 |
1357516800000 | 104.11 |
1357603200000 | 104.05 |
1357689600000 | 104.54 |
1357776000000 | 103.95 |
1357862400000 | 102.89 |
1358121600000 | 102.62 |
1358208000000 | 102.87 |
1358294400000 | 103.29 |
1358380800000 | 103.39 |
1358467200000 | 104.26 |
1358726400000 | 104.07 |
1358812800000 | 104.81 |
1358899200000 | 105.03 |
1358985600000 | 104.28 |
1359072000000 | 104.07 |
1359331200000 | 104.06 |
1359417600000 | 104.53 |
1359504000000 | 103.46 |
1359590400000 | 103.3 |
1359676800000 | 103.46 |
1359936000000 | 103.36 |
1360022400000 | 104.66 |
1360108800000 | 104.7 |
1360195200000 | 105.75 |
1360281600000 | 106.47 |
1360540800000 | 106.4 |
1360627200000 | 105.86 |
1360713600000 | 106.1 |
1360800000000 | 106.93 |
1360886400000 | 106.72 |
1361145600000 | 106.72 |
1361232000000 | 107.43 |
1361318400000 | 105.9 |
1361404800000 | 106.31 |
1361491200000 | 107.82 |
1361750400000 | 105.47 |
1361836800000 | 107.3 |
1361923200000 | 108.37 |
1362009600000 | 108.59 |
1362096000000 | 109.61 |
1362355200000 | 109.91 |
1362441600000 | 110.84 |
1362528000000 | 111.14 |
1362614400000 | 110.71 |
1362700800000 | 112.08 |
1362960000000 | 112.13 |
1363046400000 | 111.79 |
1363132800000 | 112.5 |
1363219200000 | 112.93 |
1363305600000 | 112.01 |
1363564800000 | 112.34 |
1363651200000 | 112.67 |
1363737600000 | 112.92 |
1363824000000 | 112.18 |
1363910400000 | 112.42 |
1364169600000 | 113.05 |
1364256000000 | 114.18 |
1364342400000 | 114.81 |
1364428800000 | 114.76 |
1364774400000 | 114.24 |
1364860800000 | 114.9 |
1364947200000 | 113.49 |
1365033600000 | 113.91 |
1365120000000 | 112.01 |
1365379200000 | 112.75 |
1365465600000 | 112.8 |
1365552000000 | 113.97 |
1365638400000 | 113.97 |
1365724800000 | 113.83 |
1365984000000 | 111.32 |
1366070400000 | 112.62 |
1366156800000 | 111.82 |
1366243200000 | 110.85 |
1366329600000 | 111.78 |
1366588800000 | 112.76 |
1366675200000 | 113.99 |
1366761600000 | 114.12 |
1366848000000 | 114.45 |
1366934400000 | 114.07 |
1367193600000 | 114.36 |
1367280000000 | 113.86 |
1367366400000 | 112.66 |
1367452800000 | 114.69 |
1367539200000 | 115.43 |
1367798400000 | 116.12 |
1367884800000 | 116.52 |
1367971200000 | 116.17 |
1368057600000 | 116.4 |
1368144000000 | 117.96 |
1368403200000 | 117.89 |
1368489600000 | 119.1 |
1368576000000 | 120.88 |
1368662400000 | 119.79 |
1368748800000 | 121.29 |
1369008000000 | 121.51 |
1369094400000 | 121.56 |
1369180800000 | 120.56 |
1369267200000 | 119.91 |
1369353600000 | 119.62 |
1369612800000 | 119.54 |
1369699200000 | 121.13 |
1369785600000 | 119.2 |
1369872000000 | 118.74 |
1369958400000 | 117.82 |
1370217600000 | 117.95 |
1370304000000 | 117 |
1370390400000 | 115.25 |
1370476800000 | 115.32 |
1370563200000 | 116.59 |
1370822400000 | 116.78 |
1370908800000 | 114.88 |
1370995200000 | 113.5 |
1371081600000 | 115.44 |
1371168000000 | 114.48 |
1371427200000 | 115.34 |
1371513600000 | 115.85 |
1371600000000 | 114.16 |
1371686400000 | 113.18 |
1371772800000 | 113.77 |
1372032000000 | 112.8 |
1372118400000 | 114.07 |
1372204800000 | 115.81 |
1372291200000 | 116.5 |
1372377600000 | 116.03 |
1372636800000 | 116.27 |
1372723200000 | 116.22 |
1372809600000 | 116.85 |
1372896000000 | 117.38 |
1372982400000 | 119.29 |
1373241600000 | 119.58 |
1373328000000 | 121.21 |
1373414400000 | 120.51 |
1373500800000 | 120.41 |
1373587200000 | 120.63 |
1373846400000 | 120.82 |
1373932800000 | 119.5 |
1374019200000 | 120.24 |
1374105600000 | 120.84 |
1374192000000 | 120.62 |
1374451200000 | 120.35 |
1374537600000 | 119.91 |
1374624000000 | 119.3 |
1374710400000 | 119.65 |
1374796800000 | 119.48 |
1375056000000 | 119.22 |
1375142400000 | 119.27 |
1375228800000 | 119.04 |
1375315200000 | 121.02 |
1375401600000 | 120.7 |
1375660800000 | 120.92 |
1375747200000 | 119.63 |
1375833600000 | 119.08 |
1375920000000 | 118.92 |
1376006400000 | 118.8 |
1376265600000 | 119.21 |
1376352000000 | 120.03 |
1376438400000 | 119.12 |
1376524800000 | 117.6 |
1376611200000 | 116.47 |
1376870400000 | 115.66 |
1376956800000 | 115.47 |
1377043200000 | 115.24 |
1377129600000 | 116.55 |
1377216000000 | 116.5 |
1377475200000 | 116.31 |
1377561600000 | 114.32 |
1377648000000 | 115.04 |
1377734400000 | 116.3 |
1377820800000 | 116.32 |
1378080000000 | 116.3 |
1378166400000 | 116.97 |
1378252800000 | 117.5 |
1378339200000 | 118.32 |
1378425600000 | 117.97 |
1378684800000 | 118.28 |
1378771200000 | 119.03 |
1378857600000 | 119.04 |
1378944000000 | 118.64 |
1379030400000 | 119.34 |
1379289600000 | 119.15 |
1379376000000 | 119.63 |
1379462400000 | 121.13 |
1379548800000 | 119.18 |
1379635200000 | 118.54 |
1379894400000 | 118.16 |
1379980800000 | 117.92 |
1380067200000 | 117.47 |
1380153600000 | 118.15 |
1380240000000 | 117.14 |
1380499200000 | 116.51 |
1380585600000 | 117.59 |
1380672000000 | 116.95 |
1380758400000 | 115.71 |
1380844800000 | 116.78 |
1381104000000 | 115.92 |
1381190400000 | 114.26 |
1381276800000 | 115.09 |
1381363200000 | 117.55 |
1381449600000 | 117.97 |
1381708800000 | 118.19 |
1381795200000 | 118.13 |
1381881600000 | 119.93 |
1381968000000 | 119.18 |
1382054400000 | 119.79 |
1382313600000 | 119.97 |
1382400000000 | 119.73 |
1382486400000 | 118.94 |
1382572800000 | 119.12 |
1382659200000 | 119.78 |
1382918400000 | 120.05 |
1383004800000 | 120.87 |
1383091200000 | 120.26 |
1383177600000 | 121.31 |
1383264000000 | 122.62 |
1383523200000 | 122.8 |
1383609600000 | 122.71 |
1383696000000 | 122.7 |
1383782400000 | 122.36 |
1383868800000 | 124.29 |
1384128000000 | 123.81 |
1384214400000 | 123.25 |
1384300800000 | 124.62 |
1384387200000 | 124.68 |
1384473600000 | 125.03 |
1384732800000 | 124.01 |
1384819200000 | 123.69 |
1384905600000 | 123.84 |
1384992000000 | 124.97 |
1385078400000 | 124.98 |
1385337600000 | 125 |
1385424000000 | 124.52 |
1385510400000 | 124.67 |
1385596800000 | 124.44 |
1385683200000 | 124.19 |
1385942400000 | 124.35 |
1386028800000 | 123.65 |
1386115200000 | 123.76 |
1386201600000 | 122.35 |
1386288000000 | 123.43 |
1386547200000 | 123.29 |
1386633600000 | 122.4 |
1386720000000 | 120.89 |
1386806400000 | 120.69 |
1386892800000 | 120.9 |
1387152000000 | 121.44 |
1387238400000 | 121.33 |
1387324800000 | 123.01 |
1387411200000 | 123.8 |
1387497600000 | 124.41 |
1387756800000 | 124.73 |
1387843200000 | 125.45 |
1388016000000 | 125.76 |
1388102400000 | 124.95 |
1388361600000 | 124.69 |
1388448000000 | 125.48 |
1388620800000 | 125.42 |
1388707200000 | 125.83 |
1388966400000 | 125.21 |
1389052800000 | 126.31 |
1389139200000 | 126.35 |
1389225600000 | 126.57 |
1389312000000 | 126.08 |
1389571200000 | 124.62 |
1389657600000 | 125.71 |
1389744000000 | 127.25 |
1389830400000 | 127.01 |
1389916800000 | 126.86 |
1390176000000 | 126.81 |
1390262400000 | 127.28 |
1390348800000 | 127.21 |
1390435200000 | 125.07 |
1390521600000 | 122.49 |
1390780800000 | 121.93 |
1390867200000 | 122.81 |
1390953600000 | 121.76 |
1391040000000 | 123.78 |
1391126400000 | 123.77 |
1391385600000 | 120.68 |
1391472000000 | 121.74 |
1391558400000 | 121.34 |
1391644800000 | 122.32 |
1391731200000 | 123.65 |
1391990400000 | 123.64 |
1392076800000 | 124.71 |
1392163200000 | 125.46 |
1392249600000 | 125.43 |
1392336000000 | 125.79 |
1392595200000 | 125.64 |
1392681600000 | 125.28 |
1392768000000 | 124.39 |
1392854400000 | 125.49 |
1392940800000 | 124.97 |
1393200000000 | 125.88 |
1393286400000 | 125.63 |
1393372800000 | 126.2 |
1393459200000 | 126.68 |
1393545600000 | 125.9 |
1393804800000 | 125.26 |
1393891200000 | 127.45 |
1393977600000 | 127.55 |
1394064000000 | 126.93 |
1394150400000 | 126.78 |
1394409600000 | 126.51 |
1394496000000 | 126.08 |
1394582400000 | 125.74 |
1394668800000 | 124.08 |
1394755200000 | 123.81 |
1395014400000 | 124.96 |
1395100800000 | 126.02 |
1395187200000 | 125.28 |
1395273600000 | 127.25 |
1395360000000 | 126.91 |
1395619200000 | 126.29 |
1395705600000 | 126.86 |
1395792000000 | 125.88 |
1395878400000 | 126.03 |
1395964800000 | 126.5 |
1396224000000 | 127.22 |
1396310400000 | 127.99 |
1396396800000 | 128.56 |
1396483200000 | 129.03 |
1396569600000 | 127.66 |
1396828800000 | 125.74 |
1396915200000 | 125.71 |
1397001600000 | 126.81 |
1397088000000 | 123.67 |
1397174400000 | 122.44 |
1397433600000 | 124.02 |
1397520000000 | 124.8 |
1397606400000 | 126.25 |
1397692800000 | 126.19 |
1398038400000 | 127 |
1398124800000 | 127.57 |
1398211200000 | 127.03 |
1398297600000 | 127.34 |
1398384000000 | 126.07 |
1398643200000 | 126.36 |
1398729600000 | 127.2 |
1398816000000 | 127.04 |
1398902400000 | 127.05 |
1398988800000 | 126.89 |
1399248000000 | 127.02 |
1399334400000 | 125.47 |
1399420800000 | 126.29 |
1399507200000 | 126.64 |
1399593600000 | 127.79 |
1399852800000 | 128.94 |
1399939200000 | 129.47 |
1400025600000 | 128.87 |
1400112000000 | 127.69 |
1400198400000 | 128.27 |
1400457600000 | 128.61 |
1400544000000 | 128.05 |
1400630400000 | 129.33 |
1400716800000 | 129.71 |
1400803200000 | 130.5 |
1401062400000 | 130.31 |
1401148800000 | 131.39 |
1401235200000 | 131.45 |
1401321600000 | 132.02 |
1401408000000 | 132.01 |
1401667200000 | 132.56 |
1401753600000 | 132.42 |
1401840000000 | 132.7 |
1401926400000 | 133.59 |
1402012800000 | 133.99 |
1402272000000 | 134.52 |
1402358400000 | 134.87 |
1402444800000 | 134.51 |
1402531200000 | 133.38 |
1402617600000 | 134.08 |
1402876800000 | 133.81 |
1402963200000 | 134.4 |
1403049600000 | 135.19 |
1403136000000 | 134.79 |
1403222400000 | 135.56 |
1403481600000 | 135.35 |
1403568000000 | 134.35 |
1403654400000 | 134.72 |
1403740800000 | 135 |
1403827200000 | 134.8 |
1404086400000 | 134.33 |
1404172800000 | 135.27 |
1404259200000 | 135.6 |
1404345600000 | 136.69 |
1404432000000 | 136.9 |
1404691200000 | 136.24 |
1404777600000 | 135.13 |
1404864000000 | 135.48 |
1404950400000 | 135.32 |
1405036800000 | 135.53 |
1405296000000 | 135.87 |
1405382400000 | 136.26 |
1405468800000 | 137.33 |
1405555200000 | 135.91 |
1405641600000 | 137.32 |
1405900800000 | 136.82 |
1405987200000 | 138.07 |
1406073600000 | 138.34 |
1406160000000 | 138.29 |
1406246400000 | 138.01 |
1406505600000 | 137.91 |
1406592000000 | 137.63 |
1406678400000 | 137.95 |
1406764800000 | 135.34 |
1406851200000 | 134.46 |
1407110400000 | 135.58 |
1407196800000 | 134.74 |
1407283200000 | 134.77 |
1407369600000 | 133.98 |
1407456000000 | 134.91 |
1407715200000 | 135.59 |
1407801600000 | 135.64 |
1407888000000 | 136.3 |
1407974400000 | 136.88 |
1408060800000 | 136.97 |
1408320000000 | 138.33 |
1408406400000 | 139.51 |
1408492800000 | 140.2 |
1408579200000 | 140.63 |
1408665600000 | 140.95 |
1408924800000 | 142.01 |
1409011200000 | 142.06 |
1409097600000 | 142.13 |
1409184000000 | 142.24 |
1409270400000 | 142.76 |
1409529600000 | 143.14 |
1409616000000 | 143.17 |
1409702400000 | 142.89 |
1409788800000 | 144.54 |
1409875200000 | 145.34 |
1410134400000 | 144.98 |
1410220800000 | 144.42 |
1410307200000 | 144.93 |
1410393600000 | 144.8 |
1410480000000 | 143.94 |
1410739200000 | 143.81 |
1410825600000 | 144.83 |
1410912000000 | 144.79 |
1410998400000 | 145.95 |
1411084800000 | 146.65 |
1411344000000 | 145.63 |
1411430400000 | 144.37 |
1411516800000 | 146.27 |
1411603200000 | 144.46 |
1411689600000 | 146.29 |
1411948800000 | 146.06 |
1412035200000 | 146.21 |
1412121600000 | 144.65 |
1412208000000 | 143.94 |
1412294400000 | 147.21 |
1412553600000 | 146.24 |
1412640000000 | 143.34 |
1412726400000 | 145.11 |
1412812800000 | 141.76 |
1412899200000 | 141.06 |
1413158400000 | 137.84 |
1413244800000 | 138.19 |
1413331200000 | 136.23 |
1413417600000 | 136.17 |
1413504000000 | 138.02 |
1413763200000 | 139.21 |
1413849600000 | 142.56 |
1413936000000 | 142.11 |
1414022400000 | 144.03 |
1414108800000 | 144.87 |
1414368000000 | 144.09 |
1414454400000 | 145.44 |
1414540800000 | 145.17 |
1414627200000 | 147.77 |
1414713600000 | 150.57 |
1414972800000 | 151.22 |
1415059200000 | 149.7 |
1415145600000 | 151.57 |
1415232000000 | 152.91 |
1415318400000 | 153.24 |
1415577600000 | 153.34 |
1415664000000 | 153.66 |
1415750400000 | 152.93 |
1415836800000 | 152.95 |
1415923200000 | 153.03 |
1416182400000 | 153.4 |
1416268800000 | 153.33 |
1416355200000 | 152.99 |
1416441600000 | 153.31 |
1416528000000 | 155.68 |
1416787200000 | 155.86 |
1416873600000 | 155 |
1416960000000 | 154.94 |
1417046400000 | 155.53 |
1417132800000 | 155.35 |
1417392000000 | 154.01 |
1417478400000 | 155.86 |
1417564800000 | 157.51 |
1417651200000 | 155.89 |
1417737600000 | 157.95 |
1417996800000 | 156.73 |
1418083200000 | 155.01 |
1418169600000 | 152.56 |
1418256000000 | 153.67 |
1418342400000 | 150.34 |
1418601600000 | 149.83 |
1418688000000 | 147.5 |
1418774400000 | 151.94 |
1418860800000 | 157.01 |
1418947200000 | 157.94 |
1419206400000 | 158.49 |
1419292800000 | 159.78 |
1419379200000 | 159.59 |
1419552000000 | 160.42 |
1419811200000 | 160.47 |
1419897600000 | 159.86 |
1419984000000 | 159.07 |
1420156800000 | 159.96 |
1420416000000 | 158.24 |
1420502400000 | 156.95 |
1420588800000 | 160.36 |
1420675200000 | 163.39 |
1420761600000 | 161.42 |
1421020800000 | 160.3 |
1421107200000 | 160.4 |
1421193600000 | 159.42 |
1421280000000 | 160.72 |
1421366400000 | 164.08 |
1421625600000 | 162.19 |
1421712000000 | 163.27 |
1421798400000 | 163.86 |
1421884800000 | 168.85 |
1421971200000 | 170.49 |
1422230400000 | 170.85 |
1422316800000 | 166.5 |
1422403200000 | 165.04 |
1422489600000 | 166.71 |
1422576000000 | 165.37 |
1422835200000 | 166.63 |
1422921600000 | 167.42 |
1423008000000 | 167.11 |
1423094400000 | 168.79 |
1423180800000 | 169.52 |
1423440000000 | 168.87 |
1423526400000 | 170.92 |
1423612800000 | 171.15 |
1423699200000 | 171.76 |
1423785600000 | 172.03 |
1424044800000 | 172 |
1424131200000 | 172.37 |
1424217600000 | 173.03 |
1424304000000 | 172.4 |
1424390400000 | 173.77 |
1424649600000 | 174.07 |
1424736000000 | 174.76 |
1424822400000 | 174.31 |
1424908800000 | 176.21 |
1424995200000 | 175.59 |
1425254400000 | 177.02 |
1425340800000 | 176.47 |
1425427200000 | 177.56 |
1425513600000 | 178.43 |
1425600000000 | 178.55 |
1425859200000 | 179.47 |
1425945600000 | 178.67 |
1426032000000 | 180.58 |
1426118400000 | 182.15 |
1426204800000 | 182.79 |
1426464000000 | 184.31 |
1426550400000 | 183.25 |
1426636800000 | 184.76 |
1426723200000 | 184.2 |
1426809600000 | 182.96 |
1427068800000 | 180.35 |
1427155200000 | 179.61 |
1427241600000 | 175.65 |
1427328000000 | 176.28 |
1427414400000 | 177.19 |
1427673600000 | 180.34 |
1427760000000 | 180.36 |
1427846400000 | 179.39 |
1427932800000 | 177.94 |
1428278400000 | 176.61 |
1428364800000 | 179 |
1428451200000 | 180.67 |
1428537600000 | 183.46 |
1428624000000 | 185.38 |
1428883200000 | 185.39 |
1428969600000 | 183.56 |
1429056000000 | 186.04 |
1429142400000 | 184.22 |
1429228800000 | 180.87 |
1429488000000 | 182.79 |
1429574400000 | 182.71 |
1429660800000 | 183.97 |
1429747200000 | 183.07 |
1429833600000 | 182.51 |
1430092800000 | 181.48 |
1430179200000 | 180.37 |
1430265600000 | 177.04 |
1430352000000 | 174.37 |
1430438400000 | 175.95 |
1430697600000 | 177.39 |
1430784000000 | 174.79 |
1430870400000 | 171.47 |
1430956800000 | 173.54 |
1431043200000 | 176.52 |
1431302400000 | 176.69 |
1431388800000 | 174.75 |
1431475200000 | 173.05 |
1431561600000 | 174.37 |
1431648000000 | 173.69 |
1431907200000 | 175.47 |
1431993600000 | 179.15 |
1432080000000 | 179.34 |
1432166400000 | 179.48 |
1432252800000 | 180.73 |
1432512000000 | 180.73 |
1432598400000 | 181 |
1432684800000 | 183 |
1432771200000 | 182.03 |
1432857600000 | 180.24 |
1433116800000 | 181.68 |
1433203200000 | 177.7 |
1433289600000 | 175.87 |
1433376000000 | 174.1 |
1433462400000 | 176.64 |
1433721600000 | 173.96 |
1433808000000 | 173.43 |
1433894400000 | 174.55 |
1433980800000 | 176.02 |
1434067200000 | 174.25 |
1434326400000 | 173.69 |
1434412800000 | 175 |
1434499200000 | 175.37 |
1434585600000 | 174.39 |
1434672000000 | 174.58 |
1434931200000 | 174.63 |
1435017600000 | 178.1 |
1435104000000 | 176.71 |
1435190400000 | 176.05 |
1435276800000 | 176.81 |
1435536000000 | 172.96 |
1435622400000 | 173.62 |
1435708800000 | 175.4 |
1435795200000 | 175.26 |
1435881600000 | 175.33 |
1436140800000 | 174.97 |
1436227200000 | 178.26 |
1436313600000 | 173.17 |
1436400000000 | 173.88 |
1436486400000 | 173.96 |
1436745600000 | 178.48 |
1436832000000 | 179.46 |
1436918400000 | 180.03 |
1437004800000 | 182.21 |
1437091200000 | 182.98 |
1437350400000 | 182.92 |
1437436800000 | 180.99 |
1437523200000 | 181.26 |
1437609600000 | 178.91 |
1437696000000 | 177.23 |
1437955200000 | 174.15 |
1438041600000 | 177.25 |
1438128000000 | 178.6 |
1438214400000 | 180.38 |
1438300800000 | 178.19 |
1438560000000 | 178.97 |
1438646400000 | 178.73 |
1438732800000 | 180.8 |
1438819200000 | 178.57 |
1438905600000 | 177.71 |
1439164800000 | 179.4 |
1439251200000 | 176.61 |
1439337600000 | 174.6 |
1439424000000 | 175.35 |
1439510400000 | 176.31 |
1439769600000 | 177.92 |
1439856000000 | 178.18 |
1439942400000 | 176.3 |
1440028800000 | 170.49 |
1440115200000 | 163.51 |
1440374400000 | 153.53 |
1440460800000 | 153.5 |
1440547200000 | 159.4 |
1440633600000 | 165.9 |
1440720000000 | 165.98 |
1440979200000 | 164.87 |
1441065600000 | 159.36 |
1441152000000 | 162.65 |
1441238400000 | 164.85 |
1441324800000 | 162.09 |
1441584000000 | 161.46 |
1441670400000 | 165.12 |
1441756800000 | 163 |
1441843200000 | 163.07 |
1441929600000 | 162.84 |
1442188800000 | 161.99 |
1442275200000 | 164.33 |
1442361600000 | 165.53 |
1442448000000 | 164.79 |
1442534400000 | 161.32 |
1442793600000 | 164.59 |
1442880000000 | 163.57 |
1442966400000 | 163.09 |
1443052800000 | 160.33 |
1443139200000 | 161.96 |
1443398400000 | 157.06 |
1443484800000 | 157.15 |
1443571200000 | 160.85 |
1443657600000 | 160.68 |
1443744000000 | 162.01 |
1444003200000 | 165.92 |
1444089600000 | 164.46 |
1444176000000 | 166.13 |
1444262400000 | 166.98 |
1444348800000 | 166.01 |
1444608000000 | 165.84 |
1444694400000 | 164.64 |
1444780800000 | 162.96 |
1444867200000 | 166.21 |
1444953600000 | 167.15 |
1445212800000 | 168.12 |
1445299200000 | 167.34 |
1445385600000 | 166.12 |
1445472000000 | 171.82 |
1445558400000 | 175.69 |
1445817600000 | 175.11 |
1445904000000 | 174.68 |
1445990400000 | 176.42 |
1446076800000 | 178.03 |
1446163200000 | 175.8 |
1446422400000 | 177.96 |
1446508800000 | 179.9 |
1446595200000 | 180.73 |
1446681600000 | 180.53 |
1446768000000 | 182.56 |
1447027200000 | 180.99 |
1447113600000 | 182.09 |
1447200000000 | 180.81 |
1447286400000 | 177.9 |
1447372800000 | 176.42 |
1447632000000 | 179.18 |
1447718400000 | 179.96 |
1447804800000 | 182.86 |
1447891200000 | 181.08 |
1447977600000 | 182.9 |
1448236800000 | 183.61 |
1448323200000 | 183.46 |
1448409600000 | 184.1 |
1448496000000 | 183.81 |
1448582400000 | 184.35 |
1448841600000 | 183.96 |
1448928000000 | 185.04 |
1449014400000 | 183.65 |
1449100800000 | 176.28 |
1449187200000 | 179.29 |
1449446400000 | 178.62 |
1449532800000 | 177.26 |
1449619200000 | 174.42 |
1449705600000 | 175.22 |
1449792000000 | 170.79 |
1450051200000 | 170.94 |
1450137600000 | 174.34 |
1450224000000 | 176.56 |
1450310400000 | 175.62 |
1450396800000 | 172.3 |
1450656000000 | 172.47 |
1450742400000 | 173.17 |
1450828800000 | 176.79 |
1450915200000 | 175.27 |
1451260800000 | 174.63 |
1451347200000 | 177.5 |
1451433600000 | 176.11 |
1451520000000 | 175.31 |
1451865600000 | 173.55 |
1451952000000 | 175.14 |
1452038400000 | 172.11 |
1452124800000 | 166.67 |
1452211200000 | 163.91 |
1452470400000 | 164.74 |
1452556800000 | 166.42 |
1452643200000 | 161.83 |
1452729600000 | 164.62 |
1452816000000 | 159.34 |
1453075200000 | 160.46 |
1453161600000 | 160.18 |
1453248000000 | 158.47 |
1453334400000 | 160.46 |
1453420800000 | 163.8 |
1453680000000 | 161 |
1453766400000 | 163.06 |
1453852800000 | 161.11 |
1453939200000 | 160.49 |
1454025600000 | 166.44 |
1454284800000 | 165.21 |
1454371200000 | 161.95 |
1454457600000 | 160.6 |
1454544000000 | 159.14 |
1454630400000 | 156.34 |
1454889600000 | 153.9 |
1454976000000 | 151.62 |
1455062400000 | 153.2 |
1455148800000 | 149.28 |
1455235200000 | 153.78 |
1455494400000 | 155.16 |
1455580800000 | 157.89 |
1455667200000 | 160.64 |
1455753600000 | 160.34 |
1455840000000 | 160.23 |
1456099200000 | 163.73 |
1456185600000 | 161.72 |
1456272000000 | 162.52 |
1456358400000 | 164.17 |
1456444800000 | 165.49 |
1456704000000 | 165.08 |
1456790400000 | 169.23 |
1456876800000 | 170.43 |
1456963200000 | 169.4 |
1457049600000 | 168.69 |
1457308800000 | 169.26 |
1457395200000 | 166.21 |
1457481600000 | 167.62 |
1457568000000 | 165.49 |
1457654400000 | 168.23 |
1457913600000 | 168.78 |
1458000000000 | 168.33 |
1458086400000 | 169.82 |
1458172800000 | 167.28 |
1458259200000 | 168.47 |
1458518400000 | 169.09 |
1458604800000 | 169.44 |
1458691200000 | 169.04 |
1458777600000 | 169.21 |
1459123200000 | 168.45 |
1459209600000 | 170.38 |
1459296000000 | 168.67 |
1459382400000 | 167.82 |
1459468800000 | 169.67 |
1459728000000 | 168.67 |
1459814400000 | 167 |
1459900800000 | 168.82 |
1459987200000 | 166.63 |
1460073600000 | 166.8 |
1460332800000 | 165.84 |
1460419200000 | 168.4 |
1460505600000 | 171.54 |
1460592000000 | 171.88 |
1460678400000 | 171.13 |
1460937600000 | 171.74 |
1461024000000 | 171.64 |
1461110400000 | 172.27 |
1461196800000 | 171.94 |
1461283200000 | 172.79 |
1461542400000 | 172.1 |
1461628800000 | 171.87 |
1461715200000 | 172.08 |
1461801600000 | 170.28 |
1461888000000 | 167.21 |
1462147200000 | 167.7 |
1462233600000 | 166.14 |
1462320000000 | 165.48 |
1462406400000 | 166.84 |
1462492800000 | 166.9 |
1462752000000 | 167.46 |
1462838400000 | 169.55 |
1462924800000 | 167.43 |
1463011200000 | 167.79 |
1463097600000 | 168 |
1463356800000 | 169.18 |
1463443200000 | 167.46 |
1463529600000 | 168.41 |
1463616000000 | 168.82 |
1463702400000 | 169.71 |
1463961600000 | 169.57 |
1464048000000 | 172.56 |
1464134400000 | 173.93 |
1464220800000 | 173.29 |
1464307200000 | 174.86 |
1464566400000 | 174.76 |
1464652800000 | 174.79 |
1464739200000 | 174.34 |
1464825600000 | 175.06 |
1464912000000 | 171.83 |
1465171200000 | 172.09 |
1465257600000 | 172.55 |
1465344000000 | 172.52 |
1465430400000 | 173.21 |
1465516800000 | 172.04 |
1465776000000 | 170.61 |
1465862400000 | 171.73 |
1465948800000 | 171.03 |
1466035200000 | 172.92 |
1466121600000 | 170.89 |
1466380800000 | 170.47 |
1466467200000 | 172.01 |
1466553600000 | 171.54 |
1466640000000 | 172.82 |
1466726400000 | 170.16 |
1466985600000 | 169.11 |
1467072000000 | 170.87 |
1467158400000 | 173.01 |
1467244800000 | 175.25 |
1467331200000 | 175.28 |
1467590400000 | 175.19 |
1467676800000 | 174.51 |
1467763200000 | 175.92 |
1467849600000 | 175.83 |
1467936000000 | 179.13 |
1468195200000 | 179.47 |
1468281600000 | 180.41 |
1468368000000 | 179.91 |
1468454400000 | 180.92 |
1468540800000 | 181.27 |
1468800000000 | 181.77 |
1468886400000 | 182.44 |
1468972800000 | 183.25 |
1469059200000 | 182.82 |
1469145600000 | 184.08 |
1469404800000 | 183.62 |
1469491200000 | 183.48 |
1469577600000 | 183.13 |
1469664000000 | 181.89 |
1469750400000 | 180.6 |
1470009600000 | 180.64 |
1470096000000 | 178.59 |
1470182400000 | 180.01 |
1470268800000 | 180.66 |
1470355200000 | 183.31 |
1470614400000 | 183.06 |
1470700800000 | 182.47 |
1470787200000 | 181.23 |
1470873600000 | 181.89 |
1470960000000 | 181.69 |
1471219200000 | 181.89 |
1471305600000 | 179.94 |
1471392000000 | 179.95 |
1471478400000 | 179.52 |
1471564800000 | 179.46 |
1471824000000 | 179.28 |
1471910400000 | 179.86 |
1471996800000 | 180.06 |
1472083200000 | 179.33 |
1472169600000 | 179.08 |
1472428800000 | 181.78 |
1472515200000 | 181.71 |
1472601600000 | 181.47 |
1472688000000 | 180.47 |
1472774400000 | 181.76 |
1473033600000 | 182.04 |
1473120000000 | 181.08 |
1473206400000 | 180.99 |
1473292800000 | 180.07 |
1473379200000 | 176.6 |
1473638400000 | 179.04 |
1473724800000 | 176.01 |
1473811200000 | 175.8 |
1473897600000 | 177.66 |
1473984000000 | 178.39 |
1474243200000 | 178.07 |
1474329600000 | 178.46 |
1474416000000 | 180.93 |
1474502400000 | 180.39 |
1474588800000 | 179.63 |
1474848000000 | 177.33 |
1474934400000 | 179.54 |
1475020800000 | 180.54 |
1475107200000 | 178.34 |
1475193600000 | 179.73 |
1475452800000 | 179.43 |
1475539200000 | 179.45 |
1475625600000 | 179.44 |
1475712000000 | 180.08 |
1475798400000 | 179.38 |
1476057600000 | 180.4 |
1476144000000 | 179.82 |
1476230400000 | 180.83 |
1476316800000 | 180.02 |
1476403200000 | 180.46 |
1476662400000 | 180.02 |
1476748800000 | 181.38 |
1476835200000 | 181.88 |
1476921600000 | 182.27 |
1477008000000 | 183.12 |
1477267200000 | 183.66 |
1477353600000 | 183.31 |
1477440000000 | 181.95 |
1477526400000 | 181.45 |
1477612800000 | 180.44 |
1477872000000 | 179.9 |
1477958400000 | 177.24 |
1478044800000 | 174.85 |
1478131200000 | 174.36 |
1478217600000 | 173.67 |
1478476800000 | 179.01 |
1478563200000 | 179.52 |
1478649600000 | 183.15 |
1478736000000 | 184.51 |
1478822400000 | 184.74 |
1479081600000 | 187 |
1479168000000 | 188.35 |
1479254400000 | 189.12 |
1479340800000 | 190.05 |
1479427200000 | 191.48 |
1479686400000 | 192.04 |
1479772800000 | 193.05 |
1479859200000 | 194.14 |
1479945600000 | 193.56 |
1480032000000 | 193.64 |
1480291200000 | 192.87 |
1480377600000 | 192.45 |
1480464000000 | 192.25 |
1480550400000 | 191.39 |
1480636800000 | 190.61 |
1480896000000 | 190.5 |
1480982400000 | 190.95 |
1481068800000 | 193.05 |
1481155200000 | 196.22 |
1481241600000 | 198.75 |
1481500800000 | 197.15 |
1481587200000 | 197.93 |
1481673600000 | 196.05 |
1481760000000 | 201.35 |
1481846400000 | 201.19 |
1482105600000 | 200.94 |
1482192000000 | 202.79 |
1482278400000 | 201.14 |
1482364800000 | 200.34 |
1482451200000 | 200.52 |
1482710400000 | 200.52 |
1482796800000 | 201.09 |
1482883200000 | 200.59 |
1482969600000 | 198.69 |
1483056000000 | 196.63 |
1483315200000 | 196.63 |
1483401600000 | 201.42 |
1483488000000 | 200.8 |
1483574400000 | 198.26 |
1483660800000 | 199.41 |
1483920000000 | 199.09 |
1484006400000 | 198.32 |
1484092800000 | 201.27 |
1484179200000 | 197.44 |
1484265600000 | 198.3 |
1484524800000 | 198.67 |
1484611200000 | 196.46 |
1484697600000 | 196.76 |
1484784000000 | 197.62 |
1484870400000 | 196.95 |
1485129600000 | 195.07 |
1485216000000 | 196.19 |
1485302400000 | 197.89 |
1485388800000 | 199.09 |
1485475200000 | 198.21 |
1485734400000 | 197.33 |
1485820800000 | 195.15 |
1485907200000 | 196.07 |
1485993600000 | 195.4 |
1486080000000 | 197.14 |
1486339200000 | 197.54 |
1486425600000 | 198.47 |
1486512000000 | 198.32 |
1486598400000 | 200.34 |
1486684800000 | 201.73 |
1486944000000 | 203.15 |
1487030400000 | 204.88 |
1487116800000 | 205.75 |
1487203200000 | 203.65 |
1487289600000 | 204.64 |
1487548800000 | 204.8 |
1487635200000 | 207.72 |
1487721600000 | 207.31 |
1487808000000 | 206.39 |
1487894400000 | 207.2 |
1488153600000 | 206.4 |
1488240000000 | 205.56 |
1488326400000 | 209.59 |
1488412800000 | 208.97 |
1488499200000 | 208.37 |
1488758400000 | 206.98 |
1488844800000 | 206.64 |
1488931200000 | 206.65 |
1489017600000 | 206.24 |
1489104000000 | 205.51 |
1489363200000 | 205.29 |
1489449600000 | 205.06 |
1489536000000 | 207.14 |
1489622400000 | 204.75 |
1489708800000 | 204.35 |
1489968000000 | 203.71 |
1490054400000 | 200.14 |
1490140800000 | 200.75 |
1490227200000 | 200.83 |
1490313600000 | 200.35 |
1490572800000 | 198.66 |
1490659200000 | 200.41 |
1490745600000 | 202.79 |
1490832000000 | 203.5 |
1490918400000 | 203.93 |
1491177600000 | 204.38 |
1491264000000 | 204.39 |
1491350400000 | 203.78 |
1491436800000 | 204.2 |
1491523200000 | 204.79 |
1491782400000 | 205.34 |
1491868800000 | 204.52 |
1491955200000 | 204.05 |
1492041600000 | 202.63 |
1492387200000 | 203.5 |
1492473600000 | 202.37 |
1492560000000 | 201.67 |
1492646400000 | 202.2 |
1492732800000 | 203.09 |
1492992000000 | 201.9 |
1493078400000 | 201.98 |
1493164800000 | 202.83 |
1493251200000 | 203.13 |
1493337600000 | 202.28 |
1493596800000 | 202.07 |
1493683200000 | 202.51 |
1493769600000 | 202.14 |
1493856000000 | 201.53 |
1493942400000 | 201.61 |
1494201600000 | 202.59 |
1494288000000 | 203.09 |
1494374400000 | 203.85 |
1494460800000 | 203.44 |
1494547200000 | 202.12 |
1494806400000 | 201.95 |
1494892800000 | 199.81 |
1494979200000 | 195.06 |
1495065600000 | 196.01 |
1495152000000 | 196.07 |
1495411200000 | 196.07 |
1495497600000 | 196.86 |
1495584000000 | 198.19 |
1495670400000 | 198.55 |
1495756800000 | 199.19 |
1496016000000 | 199.32 |
1496102400000 | 199.06 |
1496188800000 | 197.81 |
1496275200000 | 199.73 |
1496361600000 | 199.57 |
1496620800000 | 199.73 |
1496707200000 | 198.89 |
1496793600000 | 199.19 |
1496880000000 | 199.88 |
1496966400000 | 200.6 |
1497225600000 | 200.07 |
1497312000000 | 200.86 |
1497398400000 | 199.4 |
1497484800000 | 201.17 |
1497571200000 | 200.29 |
1497830400000 | 202.54 |
1497916800000 | 201.97 |
1498003200000 | 201.51 |
1498089600000 | 201.25 |
1498176000000 | 200.76 |
1498435200000 | 200.85 |
1498521600000 | 197.76 |
1498608000000 | 198.14 |
1498694400000 | 195.34 |
1498780800000 | 196.11 |
1499040000000 | 197.22 |
1499126400000 | 197.51 |
1499212800000 | 198.09 |
1499299200000 | 194.79 |
1499385600000 | 196.21 |
1499644800000 | 196.48 |
1499731200000 | 195.74 |
1499817600000 | 197.06 |
1499904000000 | 197.76 |
1499990400000 | 197.89 |
1500249600000 | 197.55 |
1500336000000 | 195.56 |
1500422400000 | 197.52 |
1500508800000 | 195.52 |
1500595200000 | 195.11 |
1500854400000 | 195.13 |
1500940800000 | 195.53 |
1501027200000 | 195.92 |
1501113600000 | 195.06 |
1501200000000 | 193.53 |
1501459200000 | 192.75 |
1501545600000 | 192.92 |
1501632000000 | 192.23 |
1501718400000 | 191.37 |
1501804800000 | 193.94 |
1502064000000 | 193.45 |
1502150400000 | 194.01 |
1502236800000 | 193.94 |
1502323200000 | 191.06 |
1502409600000 | 190.63 |
1502668800000 | 192.73 |
1502755200000 | 193.7 |
1502841600000 | 194.16 |
1502928000000 | 190.55 |
1503014400000 | 190.05 |
1503273600000 | 189.21 |
1503360000000 | 191.9 |
1503446400000 | 190.44 |
1503532800000 | 190.19 |
1503619200000 | 189.56 |
1503878400000 | 188.39 |
1503964800000 | 187.3 |
1504051200000 | 189.92 |
1504137600000 | 191.44 |
1504224000000 | 192.07 |
1504483200000 | 191.54 |
1504569600000 | 190.02 |
1504656000000 | 190.42 |
1504742400000 | 189.38 |
1504828800000 | 188.98 |
1505088000000 | 191.65 |
1505174400000 | 192.85 |
1505260800000 | 193.66 |
1505347200000 | 194.21 |
1505433600000 | 193.03 |
1505692800000 | 193.4 |
1505779200000 | 193.2 |
1505865600000 | 193.07 |
1505952000000 | 193.66 |
1506038400000 | 193.03 |
1506297600000 | 194.27 |
1506384000000 | 195.96 |
1506470400000 | 197.21 |
1506556800000 | 196.55 |
1506643200000 | 196.57 |
1506902400000 | 198.84 |
1506988800000 | 198.94 |
1507075200000 | 199.05 |
1507161600000 | 200.89 |
1507248000000 | 200.34 |
1507507200000 | 199.74 |
1507593600000 | 198.8 |
1507680000000 | 198.62 |
1507766400000 | 198.17 |
1507852800000 | 198.58 |
1508112000000 | 199.5 |
1508198400000 | 200.42 |
1508284800000 | 200.22 |
1508371200000 | 199.07 |
1508457600000 | 201 |
1508716800000 | 200.84 |
1508803200000 | 200.99 |
1508889600000 | 199.2 |
1508976000000 | 201.24 |
1509062400000 | 205.06 |
1509321600000 | 203.47 |
1509408000000 | 203.4 |
1509494400000 | 204.39 |
1509580800000 | 203.46 |
1509667200000 | 205.2 |
1509926400000 | 205.92 |
1510012800000 | 206.21 |
1510099200000 | 206.38 |
1510185600000 | 204.85 |
1510272000000 | 204.1 |
1510531200000 | 204.14 |
1510617600000 | 202.1 |
1510704000000 | 200.13 |
1510790400000 | 202.23 |
1510876800000 | 201.6 |
1511136000000 | 202.42 |
1511222400000 | 204.11 |
1511308800000 | 202.92 |
1511395200000 | 201.96 |
1511481600000 | 200.74 |
1511740800000 | 200.94 |
1511827200000 | 203.87 |
1511913600000 | 204.25 |
1512000000000 | 204.72 |
1512086400000 | 205.41 |
1512345600000 | 205.49 |
1512432000000 | 204.88 |
1512518400000 | 205.37 |
1512604800000 | 205.91 |
1512691200000 | 207.81 |
1512950400000 | 207.92 |
1513036800000 | 209.24 |
1513123200000 | 208.56 |
1513209600000 | 207.38 |
1513296000000 | 209.38 |
1513555200000 | 209.59 |
1513641600000 | 208.9 |
1513728000000 | 207.62 |
1513814400000 | 208.33 |
1513900800000 | 208.76 |
1514246400000 | 208 |
1514332800000 | 207.69 |
1514419200000 | 207.25 |
1514505600000 | 205.06 |
1514851200000 | 205.96 |
1514937600000 | 207.48 |
1515024000000 | 207.55 |
1515110400000 | 209.64 |
1515369600000 | 210.91 |
1515456000000 | 212.02 |
1515542400000 | 210.75 |
1515628800000 | 211 |
1515715200000 | 210.46 |
1515974400000 | 208.29 |
1516060800000 | 208.43 |
1516147200000 | 210.15 |
1516233600000 | 209.86 |
1516320000000 | 211.12 |
1516579200000 | 212.32 |
1516665600000 | 211.98 |
1516752000000 | 210.17 |
1516838400000 | 208.18 |
1516924800000 | 211.85 |
1517184000000 | 211.61 |
1517270400000 | 208.09 |
1517356800000 | 207.31 |
1517443200000 | 207.17 |
1517529600000 | 203.31 |
1517788800000 | 195.48 |
1517875200000 | 199.99 |
1517961600000 | 199.75 |
1518048000000 | 192.78 |
1518134400000 | 196.05 |
1518393600000 | 198.17 |
1518480000000 | 197.33 |
1518566400000 | 199.11 |
1518652800000 | 200.28 |
1518739200000 | 200.87 |
1518998400000 | 201.71 |
1519084800000 | 201.41 |
1519171200000 | 200.47 |
1519257600000 | 200.7 |
1519344000000 | 204.35 |
1519603200000 | 206.84 |
1519689600000 | 205.02 |
1519776000000 | 203.35 |
1519862400000 | 201.16 |
1519948800000 | 199.88 |
1520208000000 | 201.75 |
1520294400000 | 201.07 |
1520380800000 | 201.05 |
1520467200000 | 203.18 |
1520553600000 | 206.75 |
1520812800000 | 206.52 |
1520899200000 | 203.95 |
1520985600000 | 203.43 |
1521072000000 | 203.87 |
1521158400000 | 205.14 |
1521417600000 | 201.37 |
1521504000000 | 202.66 |
1521590400000 | 202.26 |
1521676800000 | 196.52 |
1521763200000 | 191.4 |
1522022400000 | 195.34 |
1522108800000 | 192.68 |
1522195200000 | 192.79 |
1522281600000 | 196.26 |
1522627200000 | 191.82 |
1522713600000 | 194.63 |
1522800000000 | 196.51 |
1522886400000 | 198.9 |
1522972800000 | 194.09 |
1523232000000 | 194 |
1523318400000 | 196.75 |
1523404800000 | 195.13 |
1523491200000 | 197.88 |
1523577600000 | 197.19 |
1523836800000 | 198.17 |
1523923200000 | 200.57 |
1524009600000 | 200.22 |
1524096000000 | 199.42 |
1524182400000 | 199.07 |
1524441600000 | 200.09 |
1524528000000 | 197.72 |
1524614400000 | 198.72 |
1524700800000 | 201.85 |
1524787200000 | 202.32 |
1525046400000 | 201.01 |
1525132800000 | 203.11 |
1525219200000 | 202.19 |
1525305600000 | 201.74 |
1525392000000 | 204.67 |
1525651200000 | 205.55 |
1525737600000 | 206.54 |
1525824000000 | 208.47 |
1525910400000 | 210.02 |
1525996800000 | 209.36 |
1526256000000 | 209.2 |
1526342400000 | 209.56 |
1526428800000 | 211.66 |
1526515200000 | 211.58 |
1526601600000 | 211.45 |
1526860800000 | 213.3 |
1526947200000 | 212.25 |
1527033600000 | 214.01 |
1527120000000 | 213.28 |
1527206400000 | 214.04 |
1527465600000 | 214.66 |
1527552000000 | 213.28 |
1527638400000 | 214.99 |
1527724800000 | 212.35 |
1527811200000 | 214.9 |
1528070400000 | 215.32 |
1528156800000 | 215.9 |
1528243200000 | 215.7 |
1528329600000 | 214.7 |
1528416000000 | 216.43 |
1528675200000 | 216.1 |
1528761600000 | 216.87 |
1528848000000 | 216.2 |
1528934400000 | 219.02 |
1529020800000 | 219.48 |
1529280000000 | 219.06 |
1529366400000 | 219.04 |
1529452800000 | 219 |
1529539200000 | 217.12 |
1529625600000 | 216.95 |
1529884800000 | 213.13 |
1529971200000 | 214.04 |
1530057600000 | 213.49 |
1530144000000 | 215.07 |
1530230400000 | 213.48 |
1530489600000 | 215.36 |
1530576000000 | 213.41 |
1530662400000 | 213.5 |
1530748800000 | 214.3 |
1530835200000 | 215.14 |
1531094400000 | 217.02 |
1531180800000 | 217.96 |
1531267200000 | 216.41 |
1531353600000 | 219.25 |
1531440000000 | 219.98 |
1531699200000 | 219.1 |
1531785600000 | 220.45 |
1531872000000 | 221.59 |
1531958400000 | 221.43 |
1532044800000 | 219.34 |
1532304000000 | 219.67 |
1532390400000 | 220.64 |
1532476800000 | 223.56 |
1532563200000 | 223.09 |
1532649600000 | 221.65 |
1532908800000 | 219.34 |
1532995200000 | 220.85 |
1533081600000 | 221.12 |
1533168000000 | 223.53 |
1533254400000 | 224.94 |
1533513600000 | 226.34 |
1533600000000 | 226.27 |
1533686400000 | 226.14 |
1533772800000 | 226.27 |
1533859200000 | 227.53 |
1534118400000 | 227.05 |
1534204800000 | 229.39 |
1534291200000 | 228.94 |
1534377600000 | 229.05 |
1534464000000 | 229.44 |
1534723200000 | 229.42 |
1534809600000 | 228.1 |
1534896000000 | 226.54 |
1534982400000 | 226.66 |
1535068800000 | 227.1 |
1535328000000 | 227.91 |
1535414400000 | 227.17 |
1535500800000 | 228.92 |
1535587200000 | 228.71 |
1535673600000 | 229.34 |
1535932800000 | 229.51 |
1536019200000 | 230.43 |
1536105600000 | 228.24 |
1536192000000 | 227.28 |
1536278400000 | 227.64 |
1536537600000 | 227.71 |
1536624000000 | 228.9 |
1536710400000 | 228.11 |
1536796800000 | 228.56 |
1536883200000 | 228.73 |
1537142400000 | 227.05 |
1537228800000 | 227.86 |
1537315200000 | 228.73 |
1537401600000 | 229.04 |
1537488000000 | 228.86 |
1537747200000 | 227.44 |
1537833600000 | 227.15 |
1537920000000 | 227.15 |
1538006400000 | 229.01 |
1538092800000 | 230.18 |
1538352000000 | 231.71 |
1538438400000 | 232.31 |
1538524800000 | 232.99 |
1538611200000 | 231.35 |
1538697600000 | 230.33 |
1538956800000 | 230.9 |
1539043200000 | 230.65 |
1539129600000 | 222 |
1539216000000 | 216.93 |
1539302400000 | 220.04 |
1539561600000 | 218.02 |
1539648000000 | 222.85 |
1539734400000 | 223.61 |
1539820800000 | 221.21 |
1539907200000 | 220.9 |
1540166400000 | 220.49 |
1540252800000 | 219.33 |
1540339200000 | 214.05 |
1540425600000 | 217.91 |
1540512000000 | 214.75 |
1540771200000 | 213.36 |
1540857600000 | 217.18 |
1540944000000 | 219.94 |
1541030400000 | 220.72 |
1541116800000 | 219.6 |
1541376000000 | 220.42 |
1541462400000 | 221.41 |
1541548800000 | 224.96 |
1541635200000 | 225.26 |
1541721600000 | 224.79 |
1541980800000 | 222.51 |
1542067200000 | 221.76 |
1542153600000 | 219.67 |
1542240000000 | 222.03 |
1542326400000 | 221.23 |
1542585600000 | 216.54 |
1542672000000 | 213.15 |
1542758400000 | 214.28 |
1542844800000 | 214.03 |
1542931200000 | 213.79 |
1543190400000 | 217.06 |
1543276800000 | 218.76 |
1543363200000 | 223.93 |
1543449600000 | 221.06 |
1543536000000 | 224.42 |
1543795200000 | 225.92 |
1543881600000 | 218.93 |
1543968000000 | 219.13 |
1544054400000 | 217.98 |
1544140800000 | 212.52 |
1544400000000 | 213.16 |
1544486400000 | 214.05 |
1544572800000 | 214.4 |
1544659200000 | 214.9 |
1544745600000 | 212.13 |
1545004800000 | 207.06 |
1545091200000 | 206.47 |
1545177600000 | 202.52 |
1545264000000 | 199.41 |
1545350400000 | 195.46 |
1545609600000 | 190.01 |
1545782400000 | 199.47 |
1545868800000 | 201.46 |
1545955200000 | 200.55 |
1546214400000 | 202.38 |
1546387200000 | 203.84 |
1546473600000 | 198.16 |
1546560000000 | 204.73 |
1546819200000 | 205.21 |
1546905600000 | 207.48 |
1546992000000 | 207.09 |
1547078400000 | 207.86 |
1547164800000 | 208.61 |
1547424000000 | 207.74 |
1547510400000 | 210.51 |
1547596800000 | 211.74 |
1547683200000 | 213.55 |
1547769600000 | 216.67 |
1548028800000 | 216.69 |
1548115200000 | 214.1 |
1548201600000 | 214.03 |
1548288000000 | 214.76 |
1548374400000 | 215.78 |
1548633600000 | 213.31 |
1548720000000 | 213.37 |
1548806400000 | 216.28 |
1548892800000 | 217.19 |
1548979200000 | 217.82 |
1549238400000 | 220.16 |
1549324800000 | 221.35 |
1549411200000 | 221.54 |
1549497600000 | 219.81 |
1549584000000 | 220.71 |
1549843200000 | 221.89 |
1549929600000 | 223.99 |
1550016000000 | 224.99 |
1550102400000 | 224.7 |
1550188800000 | 227.58 |
1550448000000 | 226.71 |
1550534400000 | 226.41 |
1550620800000 | 226.32 |
1550707200000 | 225.62 |
1550793600000 | 227.45 |
1551052800000 | 227.61 |
1551139200000 | 227.29 |
1551225600000 | 226.79 |
1551312000000 | 225.99 |
1551398400000 | 227.34 |
1551657600000 | 227.51 |
1551744000000 | 227.52 |
1551830400000 | 225.79 |
1551916800000 | 225.65 |
1552003200000 | 225.09 |
1552262400000 | 228.7 |
1552348800000 | 228.53 |
1552435200000 | 229.46 |
1552521600000 | 229.52 |
1552608000000 | 230.11 |
1552867200000 | 230.65 |
1552953600000 | 230.5 |
1553040000000 | 229.6 |
1553126400000 | 232.08 |
1553212800000 | 229.29 |
1553472000000 | 228.18 |
1553558400000 | 230.78 |
1553644800000 | 230.29 |
1553731200000 | 231.59 |
1553817600000 | 233.41 |
1554076800000 | 236.2 |
1554163200000 | 237.03 |
1554249600000 | 236.84 |
1554336000000 | 237.37 |
1554422400000 | 238.37 |
1554681600000 | 237.81 |
1554768000000 | 236.11 |
1554854400000 | 237.57 |
1554940800000 | 236.91 |
1555027200000 | 237.86 |
1555286400000 | 237.79 |
1555372800000 | 237.87 |
1555459200000 | 237.19 |
1555545600000 | 238.8 |
1555891200000 | 238.8 |
1555977600000 | 241.63 |
1556064000000 | 241.55 |
1556150400000 | 242.7 |
1556236800000 | 243.26 |
1556496000000 | 243.52 |
1556582400000 | 243.14 |
1556668800000 | 240.42 |
1556755200000 | 241.2 |
1556841600000 | 243.38 |
1557100800000 | 242.27 |
1557187200000 | 238.43 |
1557273600000 | 237.86 |
1557360000000 | 236.54 |
1557446400000 | 237.15 |
1557705600000 | 231.39 |
1557792000000 | 234.22 |
1557878400000 | 235.69 |
1557964800000 | 238.5 |
1558051200000 | 237.5 |
1558310400000 | 235.82 |
1558396800000 | 237.6 |
1558483200000 | 237.44 |
1558569600000 | 234.59 |
1558656000000 | 233.79 |
1558915200000 | 234.04 |
1559001600000 | 232.54 |
1559088000000 | 231.72 |
1559174400000 | 232.62 |
1559260800000 | 229.26 |
1559520000000 | 227.58 |
1559606400000 | 231.88 |
1559692800000 | 233.33 |
1559779200000 | 234.33 |
1559865600000 | 235.67 |
1560124800000 | 237.12 |
1560211200000 | 237.06 |
1560297600000 | 236.56 |
1560384000000 | 238.48 |
1560470400000 | 239.07 |
1560729600000 | 239.24 |
1560816000000 | 242.39 |
1560902400000 | 242.67 |
1560988800000 | 243.43 |
1561075200000 | 242.36 |
1561334400000 | 240.36 |
1561420800000 | 238.09 |
1561507200000 | 238.01 |
1561593600000 | 239.13 |
1561680000000 | 240.23 |
1561939200000 | 243.55 |
1562025600000 | 244.85 |
1562112000000 | 247.06 |
1562198400000 | 247.05 |
1562284800000 | 247.88 |
1562544000000 | 246.67 |
1562630400000 | 247.09 |
1562716800000 | 247.3 |
1562803200000 | 247.88 |
1562889600000 | 249.19 |
1563148800000 | 249.07 |
1563235200000 | 249.17 |
1563321600000 | 247.62 |
1563408000000 | 248.93 |
1563494400000 | 247.27 |
1563753600000 | 248.14 |
1563840000000 | 251.55 |
1563926400000 | 252.9 |
1564012800000 | 251.09 |
1564099200000 | 253.74 |
1564358400000 | 253.23 |
1564444800000 | 252.52 |
1564531200000 | 250.11 |
1564617600000 | 249.69 |
1564704000000 | 246.67 |
1564963200000 | 237.17 |
1565049600000 | 240.26 |
1565136000000 | 239.94 |
1565222400000 | 244.9 |
1565308800000 | 243.41 |
1565568000000 | 239.98 |
1565654400000 | 244.26 |
1565740800000 | 237.93 |
1565827200000 | 239.29 |
1565913600000 | 243.02 |
1566172800000 | 246.12 |
1566259200000 | 244.48 |
1566345600000 | 246.5 |
1566432000000 | 246.51 |
1566518400000 | 239.55 |
1566777600000 | 242.21 |
1566864000000 | 241.92 |
1566950400000 | 244.06 |
1567036800000 | 247.47 |
1567123200000 | 248.88 |
1567382400000 | 249.9 |
1567468800000 | 248.19 |
1567555200000 | 249.37 |
1567641600000 | 252.3 |
1567728000000 | 252.51 |
1567987200000 | 252.06 |
1568073600000 | 252.05 |
1568160000000 | 254.74 |
1568246400000 | 254.69 |
1568332800000 | 253.19 |
1568592000000 | 254.46 |
1568678400000 | 253.96 |
1568764800000 | 253.78 |
1568851200000 | 254 |
1568937600000 | 253.88 |
1569196800000 | 254.24 |
1569283200000 | 252.07 |
1569369600000 | 254.27 |
1569456000000 | 254.29 |
1569542400000 | 252.67 |
1569801600000 | 255.06 |
1569888000000 | 251.4 |
1569974400000 | 246.15 |
1570060800000 | 247.37 |
1570147200000 | 251.01 |
1570406400000 | 249.5 |
1570492800000 | 246.44 |
1570579200000 | 248.39 |
1570665600000 | 249.2 |
1570752000000 | 251.45 |
1571011200000 | 251.34 |
1571097600000 | 253.6 |
1571184000000 | 252.46 |
1571270400000 | 251.68 |
1571356800000 | 250.65 |
1571616000000 | 252.09 |
1571702400000 | 251.4 |
1571788800000 | 252.47 |
1571875200000 | 253.1 |
1571961600000 | 254.64 |
1572220800000 | 255.95 |
1572307200000 | 255.34 |
1572393600000 | 255.86 |
1572480000000 | 254.45 |
1572566400000 | 256.43 |
1572825600000 | 257.55 |
1572912000000 | 258.81 |
1572998400000 | 259.16 |
1573084800000 | 260.65 |
1573171200000 | 262.07 |
1573430400000 | 261.28 |
1573516800000 | 262.27 |
1573603200000 | 262.87 |
1573689600000 | 263.24 |
1573776000000 | 264.14 |
1574035200000 | 263.6 |
1574121600000 | 263.65 |
1574208000000 | 263.04 |
1574294400000 | 262.39 |
1574380800000 | 263.86 |
1574640000000 | 266.42 |
1574726400000 | 266.92 |
1574812800000 | 268.31 |
1574899200000 | 268.14 |
1574985600000 | 266.59 |
1575244800000 | 263.23 |
1575331200000 | 261.26 |
1575417600000 | 262.77 |
1575504000000 | 263.13 |
1575590400000 | 266.53 |
1575849600000 | 265.21 |
1575936000000 | 264.68 |
1576022400000 | 265.43 |
1576108800000 | 266.89 |
1576195200000 | 266.53 |
1576454400000 | 268.56 |
1576540800000 | 268.01 |
1576627200000 | 268.65 |
1576713600000 | 270.12 |
1576800000000 | 272.42 |
1577059200000 | 272.56 |
1577145600000 | 272.58 |
1577318400000 | 273.61 |
1577404800000 | 272.12 |
1577664000000 | 269.53 |
1577750400000 | 269.83 |
1577923200000 | 272.68 |
1578009600000 | 271.6 |
1578268800000 | 271.86 |
1578355200000 | 272.29 |
1578441600000 | 274.42 |
1578528000000 | 276.67 |
1578614400000 | 275.71 |
1578873600000 | 277.2 |
1578960000000 | 277.27 |
1579046400000 | 277.05 |
1579132800000 | 279.59 |
1579219200000 | 281.91 |
1579478400000 | 282.22 |
1579564800000 | 281.16 |
1579651200000 | 281.97 |
1579737600000 | 282.99 |
1579824000000 | 280.94 |
1580083200000 | 277.07 |
1580169600000 | 280.13 |
1580256000000 | 279.77 |
1580342400000 | 279.84 |
1580428800000 | 273.27 |
1580688000000 | 276.2 |
1580774400000 | 281.34 |
1580860800000 | 285.09 |
1580947200000 | 286.71 |
1581033600000 | 285.5 |
1581292800000 | 288.68 |
1581379200000 | 289.3 |
1581465600000 | 291.88 |
1581552000000 | 292.73 |
1581638400000 | 293.5 |
1581897600000 | 293.91 |
1581984000000 | 293.26 |
1582070400000 | 295.72 |
1582156800000 | 294.36 |
1582243200000 | 289.9 |
1582502400000 | 280.06 |
1582588800000 | 271.36 |
1582675200000 | 270.35 |
1582761600000 | 255.49 |
1582848000000 | 253.31 |
1583107200000 | 261.7 |
1583193600000 | 253.56 |
1583280000000 | 265.16 |
1583366400000 | 255.36 |
1583452800000 | 248.12 |
1583712000000 | 226.71 |
1583798400000 | 239.31 |
1583884800000 | 229.23 |
1583971200000 | 211.08 |
1584057600000 | 231.29 |
1584316800000 | 201.7 |
1584403200000 | 216.78 |
1584489600000 | 207.89 |
1584576000000 | 211.51 |
1584662400000 | 202.63 |
1584921600000 | 195.34 |
1585008000000 | 213.26 |
1585094400000 | 214.95 |
1585180800000 | 224.65 |
1585267200000 | 216.52 |
1585526400000 | 224.4 |
1585612800000 | 221.72 |
1585699200000 | 212.58 |
1585785600000 | 219.09 |
1585872000000 | 216.97 |
1586131200000 | 232.63 |
1586217600000 | 230.22 |
1586304000000 | 238.59 |
1586390400000 | 240.63 |
1586736000000 | 238.96 |
1586822400000 | 244.91 |
1586908800000 | 240.81 |
1586995200000 | 243.61 |
1587081600000 | 249.12 |
1587340800000 | 244.89 |
1587427200000 | 237.59 |
1587513600000 | 244.12 |
1587600000000 | 243.63 |
1587686400000 | 247.69 |
1587945600000 | 251.09 |
1588032000000 | 249.81 |
1588118400000 | 255.75 |
1588204800000 | 250.81 |
1588291200000 | 242.74 |
1588550400000 | 246.1 |
1588636800000 | 250.21 |
1588723200000 | 249.63 |
1588809600000 | 253.17 |
1588896000000 | 255.17 |
1589155200000 | 256.39 |
1589241600000 | 249.98 |
1589328000000 | 246.48 |
1589414400000 | 250.14 |
1589500800000 | 250.96 |
1589760000000 | 257.66 |
1589846400000 | 252.93 |
1589932800000 | 256.11 |
1590019200000 | 255.22 |
1590105600000 | 257.11 |
1590364800000 | 257.04 |
1590451200000 | 257.88 |
1590537600000 | 261.84 |
1590624000000 | 259.55 |
1590710400000 | 259.4 |
1590969600000 | 259.98 |
1591056000000 | 261.18 |
1591142400000 | 263.71 |
1591228800000 | 259.87 |
1591315200000 | 267.11 |
1591574400000 | 270.51 |
1591660800000 | 267.22 |
1591747200000 | 266.26 |
1591833600000 | 250.03 |
1591920000000 | 256.23 |
1592179200000 | 257.72 |
1592265600000 | 263.52 |
1592352000000 | 262.91 |
1592438400000 | 263.18 |
1592524800000 | 262.6 |
1592784000000 | 262.78 |
1592870400000 | 261.8 |
1592956800000 | 256.39 |
1593043200000 | 261.02 |
1593129600000 | 255.47 |
1593388800000 | 257.95 |
1593475200000 | 262.54 |
1593561600000 | 262.89 |
1593648000000 | 265.01 |
1593734400000 | 264.68 |
1593993600000 | 266.73 |
1594080000000 | 265.1 |
1594166400000 | 266.31 |
1594252800000 | 265.57 |
1594339200000 | 267.44 |
1594598400000 | 263.5 |
1594684800000 | 266.52 |
1594771200000 | 268.54 |
1594857600000 | 267.18 |
1594944000000 | 268.65 |
1595203200000 | 270.36 |
1595289600000 | 269.48 |
1595376000000 | 268.89 |
1595462400000 | 265.38 |
1595548800000 | 262.73 |
1595808000000 | 261.71 |
1595894400000 | 261.03 |
1595980800000 | 263.49 |
1596067200000 | 261.97 |
1596153600000 | 263.14 |
1596412800000 | 267.62 |
1596499200000 | 268.16 |
1596585600000 | 266.65 |
1596672000000 | 269.22 |
1596758400000 | 270.43 |
1597017600000 | 271.24 |
1597104000000 | 268.9 |
1597190400000 | 272.08 |
1597276800000 | 271.17 |
1597363200000 | 271.27 |
1597622400000 | 271.81 |
1597708800000 | 270.75 |
1597795200000 | 270.1 |
1597881600000 | 272.51 |
1597968000000 | 275.06 |
1598227200000 | 276.61 |
1598313600000 | 277.35 |
1598400000000 | 280.3 |
1598486400000 | 281.62 |
1598572800000 | 280.88 |
1598832000000 | 279.22 |
1598918400000 | 281.26 |
1599004800000 | 288.02 |
1599091200000 | 277.59 |
1599177600000 | 276.21 |
1599436800000 | 275.53 |
1599523200000 | 268 |
1599609600000 | 273.28 |
1599696000000 | 267.2 |
1599782400000 | 268.24 |
1600041600000 | 271.44 |
1600128000000 | 273.38 |
1600214400000 | 272.53 |
1600300800000 | 270.66 |
1600387200000 | 266.92 |
1600646400000 | 267.26 |
1600732800000 | 270.51 |
1600819200000 | 264.82 |
1600905600000 | 266.41 |
1600992000000 | 271.42 |
1601251200000 | 275.02 |
1601337600000 | 271.99 |
1601424000000 | 274.42 |
1601510400000 | 275.85 |
1601596800000 | 273.57 |
1601856000000 | 276.77 |
1601942400000 | 273.2 |
1602028800000 | 278.49 |
1602115200000 | 280.9 |
1602201600000 | 281.89 |
1602460800000 | 286.19 |
1602547200000 | 286.81 |
1602633600000 | 284.68 |
1602720000000 | 285.73 |
1602806400000 | 285.48 |
1603065600000 | 279.46 |
1603152000000 | 279.57 |
1603238400000 | 277.85 |
1603324800000 | 280.05 |
1603411200000 | 280.92 |
1603670400000 | 276.02 |
1603756800000 | 274.86 |
1603843200000 | 267.36 |
1603929600000 | 272.1 |
1604016000000 | 268.31 |
1604275200000 | 271.81 |
1604361600000 | 274.75 |
1604448000000 | 281.56 |
1604534400000 | 284.43 |
1604620800000 | 283.71 |
1604880000000 | 286.39 |
1604966400000 | 285.48 |
1605052800000 | 289.72 |
1605139200000 | 285.7 |
1605225600000 | 289.06 |
1605484800000 | 291.61 |
1605571200000 | 289.68 |
1605657600000 | 286.95 |
1605744000000 | 289.49 |
1605830400000 | 287.64 |
1606089600000 | 290.43 |
1606176000000 | 293.43 |
1606262400000 | 292.81 |
1606348800000 | 292.78 |
1606435200000 | 292.82 |
1606694400000 | 291.74 |
1606780800000 | 292.59 |
1606867200000 | 292.03 |
1606953600000 | 289.9 |
1607040000000 | 293.12 |
1607299200000 | 293.13 |
1607385600000 | 294.65 |
1607472000000 | 292.6 |
1607558400000 | 291.74 |
1607644800000 | 291.72 |
1607904000000 | 290.23 |
1607990400000 | 293.64 |
1608076800000 | 293.3 |
1608163200000 | 294.12 |
1608249600000 | 293.92 |
1608508800000 | 293.25 |
1608595200000 | 294.19 |
1608681600000 | 293.48 |
1608768000000 | 294.69 |
1609113600000 | 295.34 |
1609200000000 | 293.85 |
1609286400000 | 293.01 |
1609372800000 | 296.23 |
1609718400000 | 291.37 |
1609804800000 | 293.32 |
1609891200000 | 294.63 |
1609977600000 | 300.13 |
1610064000000 | 302.43 |
1610323200000 | 303.4 |
1610409600000 | 303.93 |
1610496000000 | 304.14 |
1610582400000 | 303.46 |
1610668800000 | 302.47 |
1610928000000 | 302.91 |
1611014400000 | 304.2 |
1611100800000 | 308.33 |
1611187200000 | 307.22 |
1611273600000 | 306.07 |
1611532800000 | 308.16 |
1611619200000 | 306.2 |
1611705600000 | 300.07 |
1611792000000 | 302.6 |
1611878400000 | 296.1 |
1612137600000 | 302.42 |
1612224000000 | 308.35 |
1612310400000 | 308.79 |
1612396800000 | 313.07 |
1612483200000 | 313.01 |
1612742400000 | 315.02 |
1612828800000 | 313.32 |
1612915200000 | 312.36 |
1613001600000 | 313.3 |
1613088000000 | 315.25 |
1613347200000 | 314.9 |
1613433600000 | 314.82 |
1613520000000 | 316.31 |
1613606400000 | 313.86 |
1613692800000 | 312.16 |
1613952000000 | 308.43 |
1614038400000 | 307.8 |
1614124800000 | 311.59 |
1614211200000 | 301.31 |
1614297600000 | 302.42 |
1614556800000 | 312.17 |
1614643200000 | 308.85 |
1614729600000 | 303.35 |
1614816000000 | 299.57 |
1614902400000 | 308.41 |
1615161600000 | 307.37 |
1615248000000 | 312.1 |
1615334400000 | 313.18 |
1615420800000 | 315.44 |
1615507200000 | 316.09 |
1615766400000 | 319.23 |
1615852800000 | 319.19 |
1615939200000 | 319.56 |
1616025600000 | 313.81 |
1616112000000 | 314.16 |
1616371200000 | 316.25 |
1616457600000 | 315.64 |
1616544000000 | 314.37 |
1616630400000 | 317.39 |
1616716800000 | 322.59 |
1616976000000 | 322.82 |
1617062400000 | 322.77 |
1617148800000 | 323.8 |
1617235200000 | 327.48 |
1617580800000 | 330.6 |
1617667200000 | 329.45 |
1617753600000 | 328.12 |
1617840000000 | 330.07 |
1617926400000 | 332.7 |
1618185600000 | 332.18 |
1618272000000 | 333.41 |
1618358400000 | 330.49 |
1618444800000 | 334.48 |
1618531200000 | 335 |
1618790400000 | 331.78 |
1618876800000 | 328.78 |
1618963200000 | 332.29 |
1619049600000 | 329.64 |
1619136000000 | 332.52 |
1619395200000 | 332.15 |
1619481600000 | 331.89 |
1619568000000 | 331.06 |
1619654400000 | 331.77 |
1619740800000 | 331.32 |
1620000000000 | 331.13 |
1620086400000 | 329.5899 |
1620172800000 | 330.46 |
1620259200000 | 330.86 |
1620345600000 | 331.2 |
1620604800000 | 327.07 |
1620691200000 | 324.45 |
1620777600000 | 319.56 |
1620864000000 | 323.0299 |
1620950400000 | 326.44 |
1621209600000 | 325.05 |
1621296000000 | 320.63 |
1621382400000 | 319.81 |
1621468800000 | 323.66 |
1621555200000 | 324.15 |
1621814400000 | 326.56 |
1621900800000 | 325.36 |
1621987200000 | 326.81 |
1622073600000 | 327.2 |
1622160000000 | 328.27 |
1622419200000 | 327.06 |
1622505600000 | 326.17 |
1622592000000 | 327.98 |
1622678400000 | 328.43 |
1622764800000 | 330.97 |
1623024000000 | 330.73 |
1623110400000 | 330.69 |
1623196800000 | 330.13 |
1623283200000 | 332.48 |
1623369600000 | 334.99 |
1623628800000 | 335.55 |
1623715200000 | 334.45 |
1623801600000 | 332.74 |
1623888000000 | 338.2799 |
1623974400000 | 336.58 |
1624233600000 | 339.52 |
1624320000000 | 341.91 |
1624406400000 | 340.23 |
1624492800000 | 343.18 |
1624579200000 | 343.55 |
1624838400000 | 345.57 |
1624924800000 | 346.5899 |
1625011200000 | 348.08 |
1625097600000 | 349.42 |
1625184000000 | 352.82 |
1625443200000 | 352.27 |
1625529600000 | 352.62 |
1625616000000 | 354.62 |
1625702400000 | 349.77 |
1625788800000 | 353.37 |
1626048000000 | 354.3 |
1626134400000 | 354.69 |
1626220800000 | 354.72 |
1626307200000 | 353.51 |
1626393600000 | 351.49 |
1626652800000 | 346.47 |
1626739200000 | 353.11 |
1626825600000 | 355.15 |
1626912000000 | 356.17 |
1626998400000 | 361.0299 |
1627257600000 | 360 |
1627344000000 | 357.52 |
1627430400000 | 358.3 |
1627516800000 | 356.96 |
1627603200000 | 355.8399 |
1627862400000 | 354.93 |
1627948800000 | 358.31 |
1628035200000 | 357.4 |
1628121600000 | 359.7 |
1628208000000 | 362.29 |
1628467200000 | 362.15 |
1628553600000 | 363.29 |
1628640000000 | 363.5899 |
1628726400000 | 365.0899 |
1628812800000 | 363.93 |
1629072000000 | 364.86 |
1629158400000 | 364.44 |
1629244800000 | 360.76 |
1629331200000 | 362.22 |
1629417600000 | 365.47 |
1629676800000 | 366.7799 |
1629763200000 | 366.62 |
1629849600000 | 367.73 |
1629936000000 | 365.33 |
1630022400000 | 367.55 |
1630281600000 | 369.13 |
1630368000000 | 368.21 |
1630454400000 | 366.7799 |
1630540800000 | 367.37 |
1630627200000 | 367.11 |
1630886400000 | 367.72 |
1630972800000 | 366.52 |
1631059200000 | 366.74 |
1631145600000 | 364.75 |
1631232000000 | 361.36 |
1631491200000 | 362.73 |
1631577600000 | 360.37 |
1631664000000 | 363.47 |
1631750400000 | 364.89 |
1631836800000 | 362.55 |
1632096000000 | 356.54 |
1632182400000 | 356.48 |
1632268800000 | 359.48 |
1632355200000 | 363.36 |
1632441600000 | 364.81 |
1632700800000 | 363.94 |
1632787200000 | 356.97 |
1632873600000 | 358.97 |
1632960000000 | 355.93 |
1633046400000 | 359.89 |
1633305600000 | 354.05 |
1633392000000 | 358.82 |
1633478400000 | 362.06 |
1633564800000 | 364.82 |
1633651200000 | 363.43 |
1633910400000 | 360.89 |
1633996800000 | 361.3 |
1634083200000 | 361.95 |
1634169600000 | 367.77 |
1634256000000 | 369.9 |
1634515200000 | 371.52 |
1634601600000 | 372.82 |
1634688000000 | 374.2 |
1634774400000 | 375.39 |
1634860800000 | 374.76 |
1635120000000 | 377.83 |
1635206400000 | 379.05 |
1635292800000 | 376.75 |
1635379200000 | 377.98 |
1635465600000 | 382.42 |
1635724800000 | 382.98 |
1635811200000 | 384.65 |
1635897600000 | 386.85 |
1635984000000 | 390.2799 |
1636070400000 | 391.12 |
1636329600000 | 390.49 |
1636416000000 | 389.02 |
1636502400000 | 387.75 |
1636588800000 | 389.64 |
1636675200000 | 393.6 |
1636934400000 | 394.32 |
1637020800000 | 398.85 |
1637107200000 | 398.95 |
1637193600000 | 398.76 |
1637280000000 | 399.08 |
1637539200000 | 399.45 |
1637625600000 | 399.3 |
1637712000000 | 403.21 |
1637798400000 | 402.73 |
1637884800000 | 390.11 |
1638144000000 | 396.56 |
1638230400000 | 389.63 |
1638316800000 | 381.71 |
1638403200000 | 387.62 |
1638489600000 | 384.44 |
1638748800000 | 388.93 |
1638835200000 | 398.27 |
1638921600000 | 396.82 |
1639008000000 | 395.16 |
1639094400000 | 398.33 |
1639353600000 | 395.55 |
1639440000000 | 392.3399 |
1639526400000 | 399.97 |
1639612800000 | 394 |
1639699200000 | 391.5299 |
1639958400000 | 386.4 |
1640044800000 | 394.55 |
1640131200000 | 396.27 |
1640217600000 | 399.39 |
1640304000000 | 398.66 |
1640563200000 | 404.67 |
1640649600000 | 404.69 |
1640736000000 | 403.3399 |
1640822400000 | 402.97 |
1640908800000 | 400.32 |
1641168000000 | 405.58 |
1641254400000 | 403.6 |
1641340800000 | 394.3399 |
1641427200000 | 395.37 |
1641513600000 | 391.62 |
1641772800000 | 392.02 |
1641859200000 | 395.14 |
1641945600000 | 393.3 |
1642032000000 | 385.55 |
1642118400000 | 386.36 |
1642377600000 | 387.4 |
1642464000000 | 382.16 |
1642550400000 | 378.5 |
1642636800000 | 374.49 |
1642723200000 | 367.64 |
1642982400000 | 369.91 |
1643068800000 | 366.0899 |
1643155200000 | 364.98 |
1643241600000 | 367.02 |
1643328000000 | 375.69 |
1643587200000 | 382.08 |
1643673600000 | 382.98 |
1643760000000 | 383.62 |
1643846400000 | 369.58 |
1643932800000 | 371.35 |
1644192000000 | 370.02 |
1644278400000 | 374.07 |
1644364800000 | 379.72 |
1644451200000 | 371.41 |
1644537600000 | 366.16 |
1644796800000 | 367.85 |
1644883200000 | 372.31 |
1644969600000 | 371.58 |
1645056000000 | 363.06 |
1645142400000 | 361.0899 |
1645401600000 | 361.27 |
1645488000000 | 357.42 |
1645574400000 | 350.94 |
1645660800000 | 363.49 |
1645747200000 | 367.2799 |
1646006400000 | 367.06 |
1646092800000 | 364.33 |
1646179200000 | 373.67 |
1646265600000 | 371.35 |
1646352000000 | 373.07 |
1646611200000 | 363.01 |
1646697600000 | 360.22 |
1646784000000 | 364.1 |
1646870400000 | 363.06 |
1646956800000 | 359.51 |
1647216000000 | 356.24 |
1647302400000 | 364.33 |
1647388800000 | 372.48 |
1647475200000 | 373.58 |
1647561600000 | 380.71 |
1647820800000 | 380.08 |
1647907200000 | 385.47 |
1647993600000 | 381.46 |
1648080000000 | 386.72 |
1648166400000 | 389.02 |
1648425600000 | 393.05 |
1648512000000 | 393.62 |
1648598400000 | 388.7799 |
1648684800000 | 383.86 |
1648771200000 | 388.32 |
1649030400000 | 393.46 |
1649116800000 | 390.2799 |
1649203200000 | 386.51 |
1649289600000 | 388.41 |
1649376000000 | 388.63 |
1649635200000 | 381.17 |
1649721600000 | 380.58 |
1649808000000 | 385.9 |
1649894400000 | 383.44 |
1650240000000 | 382.7 |
1650326400000 | 389.3399 |
1650412800000 | 386.26 |
1650499200000 | 380.72 |
1650585600000 | 372.32 |
1650844800000 | 377 |
1650931200000 | 368.26 |
1651017600000 | 374.12 |
1651104000000 | 383.99 |
1651190400000 | 368.69 |
1651449600000 | 372.05 |
1651536000000 | 373.12 |
1651622400000 | 383.87 |
1651708800000 | 370.12 |
1651795200000 | 366.17 |
1652054400000 | 355.5299 |
1652140800000 | 355.97 |
1652227200000 | 349.33 |
1652313600000 | 353.64 |
1652400000000 | 363.39 |
1652659200000 | 361.29 |
1652745600000 | 363.94 |
1652832000000 | 349.58 |
1652918400000 | 345.0899 |
1653004800000 | 346.18 |
1653264000000 | 348.93 |
1653350400000 | 343.72 |
1653436800000 | 348.87 |
1653523200000 | 354.88 |
1653609600000 | 364.04 |
1653868800000 | 361.7 |
1653955200000 | 361.42 |
1654041600000 | 360.12 |
1654128000000 | 365.31 |
1654214400000 | 358.89 |
1654473600000 | 360.0899 |
1654560000000 | 364.01 |
1654646400000 | 359.43 |
1654732800000 | 353.44 |
1654819200000 | 346.68 |
1655078400000 | 336.3 |
1655164800000 | 335.38 |
1655251200000 | 340.44 |
1655337600000 | 326.2799 |
1655424000000 | 328.32 |
1655683200000 | 325.86 |
1655769600000 | 332.87 |
1655856000000 | 331.61 |
1655942400000 | 337.33 |
1656028800000 | 347 |
1656288000000 | 344.36 |
1656374400000 | 339.88 |
1656460800000 | 340.89 |
1656547200000 | 338.31 |
1656633600000 | 343.99 |
1656892800000 | 342.92 |
1656979200000 | 349.75 |
1657065600000 | 352.39 |
1657152000000 | 358.89 |
1657238400000 | 358.38 |
1657497600000 | 357.18 |
1657584000000 | 354.8 |
1657670400000 | 351.35 |
1657756800000 | 354.13 |
1657843200000 | 358.3 |
1658102400000 | 351.52 |
1658188800000 | 359.3 |
1658275200000 | 362.86 |
1658361600000 | 367.0299 |
1658448000000 | 362.17 |
1658707200000 | 363.04 |
1658793600000 | 361.31 |
1658880000000 | 371.44 |
1658966400000 | 374.3 |
1659052800000 | 377.47 |
1659312000000 | 373.77 |
1659398400000 | 374.19 |
1659484800000 | 383.11 |
1659571200000 | 380.07 |
1659657600000 | 381.18 |
1659916800000 | 378.92 |
1660003200000 | 376.95 |
1660089600000 | 380.6 |
1660176000000 | 380.7 |
1660262400000 | 391.29 |
1660521600000 | 394.5899 |
1660608000000 | 395.85 |
1660694400000 | 393.57 |
1660780800000 | 395.97 |
1660867200000 | 394.22 |
1661126400000 | 388.79 |
1661212800000 | 387.02 |
1661299200000 | 388.15 |
1661385600000 | 394.06 |
1661472000000 | 379.39 |
1661731200000 | 377.95 |
1661817600000 | 373.57 |
1661904000000 | 368.31 |
1661990400000 | 373.57 |
1662076800000 | 366.3399 |
1662336000000 | 370.29 |
1662422400000 | 369.3399 |
1662508800000 | 374.47 |
1662595200000 | 377.07 |
1662681600000 | 379.8 |
1662940800000 | 380.7799 |
1663027200000 | 368.48 |
1663113600000 | 370.45 |
1663200000000 | 366.25 |
1663286400000 | 362.04 |
1663545600000 | 365.17 |
1663632000000 | 361.41 |
1663718400000 | 359.29 |
1663804800000 | 358.25 |
1663891200000 | 355.87 |
1664150400000 | 354.05 |
1664236800000 | 354.4 |
1664323200000 | 361.46 |
1664409600000 | 348.98 |
1664496000000 | 342.61 |
1664755200000 | 350.89 |
1664841600000 | 356.83 |
1664928000000 | 359.95 |
1665014400000 | 356.68 |
1665100800000 | 348.3 |
1665360000000 | 348.25 |
1665446400000 | 345.42 |
1665532800000 | 344.88 |
1665619200000 | 353.27 |
1665705600000 | 343.42 |
1665964800000 | 350.69 |
1666051200000 | 353.4 |
1666137600000 | 353.0299 |
1666224000000 | 348.33 |
1666310400000 | 358.5 |
1666569600000 | 359.57 |
1666656000000 | 362.96 |
1666742400000 | 357.64 |
1666828800000 | 357.22 |
1666915200000 | 367.21 |
1667174400000 | 367.01 |
1667260800000 | 365.93 |
1667347200000 | 356.55 |
1667433600000 | 357.04 |
1667520000000 | 356.94 |
1667779200000 | 356.63 |
1667865600000 | 356.39 |
1667952000000 | 349.97 |
1668038400000 | 364.43 |
1668124800000 | 363.16 |
1668384000000 | 359.68 |
1668470400000 | 361.45 |
1668556800000 | 356.86 |
1668643200000 | 358.16 |
1668729600000 | 358.7 |
1668988800000 | 361.26 |
1669075200000 | 364.75 |
1669161600000 | 363.73 |
1669248000000 | 362.51 |
1669334400000 | 362.5 |
1669593600000 | 357.07 |
1669680000000 | 357.77 |
1669766400000 | 371.21 |
1669852800000 | 364.37 |
1669939200000 | 364.2 |
1670198400000 | 355.56 |
1670284800000 | 351.27 |
1670371200000 | 350.77 |
1670457600000 | 352.06 |
1670544000000 | 349.33 |
1670803200000 | 355.24 |
1670889600000 | 353.94 |
1670976000000 | 351.48 |
1671062400000 | 342.42 |
1671148800000 | 339.58 |
1671408000000 | 337.64 |
1671494400000 | 335.98 |
1671580800000 | 341.88 |
1671667200000 | 337.22 |
1671753600000 | 338.62 |
1672012800000 | 338.62 |
1672099200000 | 336.01 |
1672185600000 | 332.83 |
1672272000000 | 337.1 |
1672358400000 | 335.97 |
1672617600000 | 335.97 |
1672704000000 | 338.22 |
1672790400000 | 339.3 |
1672876800000 | 338.0299 |
1672963200000 | 343.2 |
1673222400000 | 338.58 |
1673308800000 | 341.45 |
1673395200000 | 344.88 |
1673481600000 | 344.6 |
1673568000000 | 345.41 |
1673827200000 | 345.54 |
1673913600000 | 345.57 |
1674000000000 | 339.17 |
1674086400000 | 337.68 |
1674172800000 | 342.66 |
1674432000000 | 345.68 |
1674518400000 | 344.93 |
1674604800000 | 344.08 |
1674691200000 | 349.36 |
1674777600000 | 350.86 |
1675036800000 | 345.27 |
1675123200000 | 350.47 |
1675209600000 | 351.98 |
1675296000000 | 356.5 |
1675382400000 | 355.4 |
1675641600000 | 357.25 |
1675728000000 | 363.05 |
1675814400000 | 358.5899 |
1675900800000 | 354.18 |
1675987200000 | 357.95 |
1676246400000 | 360.7 |
1676332800000 | 360.79 |
1676419200000 | 363.02 |
1676505600000 | 358.02 |
1676592000000 | 357.16 |
1676851200000 | 356.36 |
1676937600000 | 349.38 |
1677024000000 | 350.7 |
1677110400000 | 353.74 |
1677196800000 | 351.7 |
1677456000000 | 350.98 |
1677542400000 | 349.64 |
1677628800000 | 345.94 |
1677715200000 | 350.37 |
1677801600000 | 356.52 |
1678060800000 | 353.7799 |
1678147200000 | 351.37 |
1678233600000 | 352.89 |
1678320000000 | 345.72 |
1678406400000 | 336.72 |
1678665600000 | 334.88 |
1678752000000 | 340.74 |
1678838400000 | 344.49 |
1678924800000 | 347.91 |
1679011200000 | 343.2 |
1679270400000 | 343.81 |
1679356800000 | 346.67 |
1679443200000 | 340.31 |
1679529600000 | 338.14 |
1679616000000 | 343.9 |
1679875200000 | 344.16 |
1679961600000 | 341.94 |
1680048000000 | 347.1 |
1680134400000 | 346.64 |
1680220800000 | 353.39 |
1680480000000 | 353.81 |
1680566400000 | 349.01 |
1680652800000 | 349.96 |
1680739200000 | 350.63 |
1681084800000 | 353.76 |
1681171200000 | 351.5 |
1681257600000 | 347.89 |
1681344000000 | 350.23 |
1681430400000 | 350.89 |
1681689600000 | 354.91 |
1681776000000 | 353.65 |
1681862400000 | 353.6 |
1681948800000 | 350.71 |
1682035200000 | 351.22 |
1682294400000 | 349.63 |
1682380800000 | 345.66 |
1682467200000 | 342.56 |
1682553600000 | 350.07 |
1682640000000 | 352.12 |
1682899200000 | 354.19 |
1682985600000 | 350.29 |
1683072000000 | 345.43 |
1683158400000 | 344.67 |
1683244800000 | 350.95 |
1683504000000 | 350.91 |
1683590400000 | 351.06 |
1683676800000 | 352.05 |
1683763200000 | 352.94 |
1683849600000 | 354.08 |
1684108800000 | 355.13 |
1684195200000 | 352.5299 |
1684281600000 | 358.26 |
1684368000000 | 363.3399 |
1684454400000 | 362.15 |
1684713600000 | 361.79 |
1684800000000 | 358.31 |
1684886400000 | 356.25 |
1684972800000 | 360.49 |
1685059200000 | 366.04 |
1685318400000 | 365.92 |
1685404800000 | 365.08 |
1685491200000 | 365.38 |
1685577600000 | 366.7799 |
1685664000000 | 372.45 |
1685923200000 | 372.29 |
1686009600000 | 373.51 |
1686096000000 | 371.26 |
1686182400000 | 371.49 |
1686268800000 | 372.52 |
1686528000000 | 376.41 |
1686614400000 | 377.18 |
1686700800000 | 375.86 |
1686787200000 | 378.7 |
1686873600000 | 377.04 |
1687132800000 | 377.07 |
1687219200000 | 375.97 |
1687305600000 | 372.01 |
1687392000000 | 373.27 |
1687478400000 | 372.89 |
1687737600000 | 370.3399 |
1687824000000 | 373.3399 |
1687910400000 | 374.79 |
1687996800000 | 376.74 |
1688083200000 | 380.68 |
1688342400000 | 381.35 |
1688428800000 | 381.51 |
1688515200000 | 381.5899 |
1688601600000 | 378.5299 |
1688688000000 | 374.89 |
1688947200000 | 375.06 |
1689033600000 | 377.2799 |
1689120000000 | 375.58 |
1689206400000 | 376.46 |
1689292800000 | 374.48 |
1689552000000 | 376.19 |
1689638400000 | 379.16 |
1689724800000 | 381.79 |
1689811200000 | 380.82 |
1689897600000 | 382.25 |
1690156800000 | 384.76 |
1690243200000 | 387.21 |
1690329600000 | 386 |
1690416000000 | 385.9 |
1690502400000 | 388.16 |
1690761600000 | 389.11 |
1690848000000 | 389.69 |
1690934400000 | 386.0299 |
1691020800000 | 384.8 |
1691107200000 | 379.46 |
1691366400000 | 383.18 |
1691452800000 | 383.39 |
1691539200000 | 379.52 |
1691625600000 | 378.5 |
1691712000000 | 379.68 |
1691971200000 | 384.26 |
1692057600000 | 378.66 |
1692144000000 | 376.96 |
1692230400000 | 374.49 |
1692316800000 | 375.14 |
1692576000000 | 377.36 |
1692662400000 | 377.47 |
1692748800000 | 381.79 |
1692835200000 | 376.96 |
1692921600000 | 382.05 |
1693180800000 | 383.14 |
1693267200000 | 387.95 |
1693353600000 | 385.8 |
1693440000000 | 387.98 |
1693526400000 | 390.63 |
1693785600000 | 391.43 |
1693872000000 | 392.66 |
1693958400000 | 390.07 |
1694044800000 | 389.02 |
1694131200000 | 389.18 |
1694390400000 | 390.77 |
1694476800000 | 389.58 |
1694563200000 | 389.13 |
1694649600000 | 395.1 |
1694736000000 | 390.01 |
1694995200000 | 389.8 |
1695081600000 | 388.23 |
1695168000000 | 383.88 |
1695254400000 | 379.6 |
1695340800000 | 378.98 |
1695600000000 | 383.21 |
1695686400000 | 377.21 |
1695772800000 | 379.56 |
1695859200000 | 380.04 |
1695945600000 | 378.24 |
1696204800000 | 381.45 |
1696291200000 | 376.66 |
1696377600000 | 379.24 |
1696464000000 | 377.44 |
1696550400000 | 381.76 |
1696809600000 | 383.46 |
1696896000000 | 383.98 |
1696982400000 | 384.8399 |
1697068800000 | 384.83 |
1697155200000 | 384.51 |
1697414400000 | 387.21 |
1697500800000 | 386.12 |
1697587200000 | 382.04 |
1697673600000 | 377.45 |
1697760000000 | 371.99 |
1698019200000 | 369.81 |
1698105600000 | 373.51 |
1698192000000 | 369.0299 |
1698278400000 | 366.3 |
1698364800000 | 363.36 |
1698624000000 | 366.24 |
1698710400000 | 370.26 |
1698796800000 | 375.47 |
1698883200000 | 379.69 |
1698969600000 | 379.25 |
1699228800000 | 379.62 |
1699315200000 | 382.77 |
1699401600000 | 382.42 |
1699488000000 | 378.81 |
1699574400000 | 386.41 |
1699833600000 | 385.38 |
1699920000000 | 387.76 |
1700006400000 | 387.21 |
1700092800000 | 387.12 |
1700179200000 | 387.42 |
1700438400000 | 388.45 |
1700524800000 | 387.91 |
1700611200000 | 391.89 |
1700697600000 | 390.33 |
1700784000000 | 389.62 |
1701043200000 | 389.14 |
1701129600000 | 387.79 |
1701216000000 | 388.11 |
1701302400000 | 392.1 |
1701388800000 | 397.37 |
1701648000000 | 396.0299 |
1701734400000 | 396.08 |
1701820800000 | 395.2 |
1701907200000 | 398.24 |
1701993600000 | 400.6 |
1702252800000 | 403.0899 |
1702339200000 | 403.5299 |
1702425600000 | 408.54 |
1702512000000 | 402.37 |
1702598400000 | 405.11 |
1702857600000 | 406.79 |
1702944000000 | 406.5 |
1703030400000 | 400.88 |
1703116800000 | 404.56 |
1703203200000 | 404.35 |
1703548800000 | 405.61 |
1703635200000 | 403.36 |
1703721600000 | 403.54 |
1703808000000 | 404.55 |
1704153600000 | 405.82 |
1704240000000 | 403.8 |
1704326400000 | 400.75 |
1704412800000 | 400.68 |
1704672000000 | 406.95 |
1704758400000 | 408.1 |
1704844800000 | 408.63 |
1704931200000 | 409.2 |
1705017600000 | 408.76 |
1705276800000 | 409.32 |
1705363200000 | 410.87 |
1705449600000 | 409.45 |
1705536000000 | 412.94 |
1705622400000 | 416.91 |
1705881600000 | 417.89 |
1705968000000 | 421.19 |
1706054400000 | 418.47 |
1706140800000 | 423.33 |
1706227200000 | 421.8 |
1706486400000 | 427.8 |
1706572800000 | 425.96 |
1706659200000 | 418.2799 |
1706745600000 | 425.02 |
1706832000000 | 430.88 |
1707091200000 | 432.29 |
1707177600000 | 432.49 |
1707264000000 | 435.63 |
1707350400000 | 435.84 |
1707436800000 | 437.53 |
1707696000000 | 437.73 |
1707782400000 | 433.72 |
1707868800000 | 437.83 |
1707955200000 | 438.62 |
1708041600000 | 436.16 |
1708300800000 | 436.32 |
1708387200000 | 431.01 |
1708473600000 | 431.77 |
1708560000000 | 441.12 |
1708646400000 | 440.92 |
1708905600000 | 438.51 |
1708992000000 | 439.38 |
1709078400000 | 439.23 |
1709164800000 | 442.21 |
1709251200000 | 445.66 |
1709510400000 | 444.37 |
1709596800000 | 439.28 |
1709683200000 | 440.28 |
1709769600000 | 443.78 |
1709856000000 | 439.35 |
1710115200000 | 440.05 |
1710201600000 | 445.63 |
1710288000000 | 443.66 |
1710374400000 | 444.29 |
1710460800000 | 441.28 |
1710720000000 | 444.07 |
1710806400000 | 447.67 |
1710892800000 | 451.95 |
1710979200000 | 453.55 |
1711065600000 | 454.56 |
1711324800000 | 452.23 |
1711411200000 | 451.47 |
1711497600000 | 455.42 |
1711584000000 | 456.84 |
1711929600000 | 458.03 |
1712016000000 | 453.7 |
1712102400000 | 452 |
1712188800000 | 444.47 |
1712275200000 | 451.45 |
1712534400000 | 449.66 |
1712620800000 | 449.95 |
1712707200000 | 449.9 |
1712793600000 | 455.3 |
1712880000000 | 451.41 |
1713139200000 | 445.95 |
1713225600000 | 444.79 |
1713312000000 | 441.75 |
1713398400000 | 439.88 |
1713484800000 | 435.3 |
1713744000000 | 440.14 |
1713830400000 | 443.32 |
1713916800000 | 444.05 |
1714003200000 | 441.12 |
1714089600000 | 446.54 |
1714348800000 | 446.71 |
1714435200000 | 440.43 |
1714521600000 | 438.86 |
1714608000000 | 442.91 |
1714694400000 | 445.1 |
1714953600000 | 449.4 |
1715040000000 | 449.92 |
1715126400000 | 451.28 |
1715212800000 | 452.46 |
1715299200000 | 453.84 |
1715558400000 | 452.05 |
1715644800000 | 453.55 |
1715731200000 | 457.86 |
1715817600000 | 456.36 |
1715904000000 | 456.49 |
1716163200000 | 457.45 |
1716249600000 | 458.76 |
1716336000000 | 458.57 |
1716422400000 | 455.82 |
1716508800000 | 458.2 |
1716768000000 | 457.67 |
1716854400000 | 456.92 |
1716940800000 | 455.95 |
1717027200000 | 451.7 |
1717113600000 | 454.29 |
1717372800000 | 454.06 |
1717459200000 | 454.43 |
1717545600000 | 460.63 |
1717632000000 | 459.84 |
1717718400000 | 462.24 |
1717977600000 | 467.26 |
1718064000000 | 468.85 |
1718150400000 | 467.71 |
1718236800000 | 472.45 |
1718323200000 | 475.86 |
1718582400000 | 478.26 |
1718668800000 | 478.82 |
1718755200000 | 478.37 |
1718841600000 | 478.22 |
1718928000000 | 478.97 |
1719187200000 | 475.27 |
1719273600000 | 478.48 |
1719360000000 | 479.81 |
1719446400000 | 478.84 |
1719532800000 | 476.85 |
1719792000000 | 477.57 |
1719878400000 | 479.87 |
1719964800000 | 479.77 |
1720051200000 | 479.62 |
1720137600000 | 481.4 |
1720396800000 | 481.63 |
1720483200000 | 482.92 |
1720569600000 | 487.3 |
1720656000000 | 480.73 |
1720742400000 | 482.41 |
1721001600000 | 483.05 |
1721088000000 | 487.87 |
1721174400000 | 478.08 |
1721260800000 | 474.82 |
1721347200000 | 472.77 |
1721606400000 | 478.17 |
1721692800000 | 478.93 |
1721779200000 | 467.25 |
1721865600000 | 464.38 |
1721952000000 | 469.44 |
1722211200000 | 471.6 |
1722297600000 | 469.3 |
1722384000000 | 476.35 |
1722470400000 | 470.73 |
1722556800000 | 455.8 |
1722816000000 | 439.89 |
1722902400000 | 446.66 |
1722988800000 | 443.01 |
1723075200000 | 454.59 |
1723161600000 | 456.02 |
1723420800000 | 455.71 |
1723507200000 | 462.7 |
1723593600000 | 461.52 |
1723680000000 | 471.62 |
1723766400000 | 472.1 |
1724025600000 | 473.49 |
1724112000000 | 470.44 |
1724198400000 | 472.19 |
1724284800000 | 468.28 |
1724371200000 | 471.15 |
1724630400000 | 469.49 |
1724716800000 | 470.65 |
1724803200000 | 469.12 |
1724889600000 | 471.7 |
1724976000000 | 476.79 |
1725235200000 | 476.77 |
1725321600000 | 467.94 |
1725408000000 | 464.86 |
1725494400000 | 464.33 |
1725580800000 | 454.61 |
1725840000000 | 463.09 |
1725926400000 | 466.63 |
1726012800000 | 472.4 |
1726099200000 | 474.83 |
1726185600000 | 475.18 |
1726444800000 | 474.4 |
1726531200000 | 474.48 |
1726617600000 | 473.29 |
1726704000000 | 481.15 |
1726790400000 | 479.72 |
1727049600000 | 481.52 |
1727136000000 | 481.96 |
1727222400000 | 480.32 |
1727308800000 | 482.53 |
1727395200000 | 481 |
1727654400000 | 483.51 |
1727740800000 | 482.33 |
1727827200000 | 484.37 |
1727913600000 | 484.5 |
1728000000000 | 490.98 |
1728259200000 | 486.23 |
1728345600000 | 491.45 |
1728432000000 | 496.44 |
1728518400000 | 496.64 |
1728604800000 | 498.75 |
1728864000000 | 504.02 |
1728950400000 | 500.5 |
1729036800000 | 503.88 |
1729123200000 | 506.2 |
1729209600000 | 506.78 |
1729468800000 | 506.67 |
1729555200000 | 507.76 |
1729641600000 | 504.59 |
1729728000000 | 504.71 |
1729814400000 | 502.86 |
1730073600000 | 504.98 |
1730160000000 | 506.59 |
1730246400000 | 501.55 |
1730332800000 | 491.96 |
STOXX USA 500 ESG Target TE | STOXX USA 500 | |
---|---|---|
2017 | 4.3211823862575 | 5.1258417311649 |
2018 | -1.3169988232886 | -1.7538322360555 |
2019 | 33.626020325718 | 31.987532516257 |
2020 | 9.8235114871987 | 10.074745034821 |
2021 | 35.295447911146 | 34.08769141722 |
2022 | -16.131405938021 | -15.905499284322 |
2023 | 20.586049684389 | 21.086357010904 |
2024 | 26.413222072691 | 26.906318235291 |
Methodology
The weighting of each constituent security in STOXX ESG Target TE Indices is determined by optimization to minimize the tracking error to the benchmark index. In addition, the methodology constrains the ESG to a minimum value, quarterly turnover to a maximum value, and limits the active country and industry exposures.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0583522609 | SU5RETA | SU5RETA INDEX | .SU5RETA |
Gross Return EUR | CH0583522559 | SU5WETA | .SU5WETA | |
Price EUR | CH0583522773 | SU5PETA | SU5PETA INDEX | .SU5PETA |
Price USD | CH0583522674 | SU5LETA | SU5LETA INDEX | .SU5LETA |
Net Return USD | CH0583522823 | SU5VETA | SU5VETA INDEX | .SU5VETA |
Gross Return USD | CH0583522815 | SU5ZETA | .SU5ZETA |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
Calculation/distribution | realtime 15 sec |
Calculation hours | 15:30:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2048 |
Inception date | Apr. 22, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 6.991% |
NVIDIA Corp. | Technology | USA | 6.850% |
Microsoft Corp. | Technology | USA | 6.396% |
Amazon.com Inc. | Retail | USA | 3.591% |
META PLATFORMS CLASS A | Technology | USA | 2.644% |
ALPHABET CLASS C | Technology | USA | 2.059% |
BROADCOM | Technology | USA | 1.651% |
Eli Lilly & Co. | Health Care | USA | 1.495% |
TESLA | Automobiles and Parts | USA | 1.449% |
JPMorgan Chase & Co. | Banks | USA | 1.447% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Target TE
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.