Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 ESG 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 North America 600 ESG Target TE | N/A | 103.5 | 0.3 | 0.1 | 6.9 | 0.0 | 6.6 | 0.0 | 7.6 |
STOXX North America 600 | 48,901.0 | 47,147.9 | 78.6 | 31.1 | 3,163.8 | 6.2 | 6.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
Technology | 34.7 |
---|---|
Health Care | 10.8 |
Industrial Goods and Services | 9.9 |
Retail | 7.0 |
Financial Services | 4.7 |
Energy | 4.1 |
Banks | 3.9 |
Utilities | 3.0 |
Insurance | 2.8 |
Telecommunications | 2.5 |
Country weighting
USA | 95.9 |
---|---|
Canada | 4.1 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX North America 600 ESG Target TE | 1.7 | 21.1 | 32.6 | 26.9 | 88.8 | N/A | N/A | 33.0 | 8.3 | 13.7 |
STOXX North America 600 | 1.9 | 21.5 | 32.9 | 28.6 | 90.2 | N/A | N/A | 33.3 | 8.8 | 13.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX North America 600 ESG Target TE | N/A | N/A | 13.3 | 17.8 | 21.7 | N/A | N/A | 2.0 | 0.3 | 0.5 |
STOXX North America 600 | N/A | N/A | 13.2 | 17.7 | 21.5 | N/A | N/A | 2.0 | 0.4 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX North America 600 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 North America 600 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -2.9 | -0.6 | -0.3 | -0.6 | -0.2 |
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 North America 600 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 North America 600 ESG Target TE | 27.8 | 23.0 | 26.3 | 26.3 | 5.1 | 2.1 | 2.9 | 29.5 |
STOXX North America 600 | 27.7 | 23.8 | 25.9 | 25.9 | 5.1 | 2.0 | 3.0 | 26.4 |
Performance and annual returns
STOXX North America 600 ESG Target TE | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.75 |
1332288000000 | 99.83 |
1332374400000 | 99 |
1332460800000 | 98.89 |
1332720000000 | 99.72 |
1332806400000 | 99.43 |
1332892800000 | 99.14 |
1332979200000 | 98.98 |
1333065600000 | 99.06 |
1333324800000 | 99.99 |
1333411200000 | 99.26 |
1333497600000 | 99.82 |
1333584000000 | 100.18 |
1334016000000 | 97.24 |
1334102400000 | 97.67 |
1334188800000 | 98.71 |
1334275200000 | 98.13 |
1334534400000 | 98.14 |
1334620800000 | 99.08 |
1334707200000 | 98.81 |
1334793600000 | 98.17 |
1334880000000 | 97.82 |
1335139200000 | 97.52 |
1335225600000 | 97.37 |
1335312000000 | 98.9 |
1335398400000 | 99.24 |
1335484800000 | 99.21 |
1335744000000 | 99.02 |
1335830400000 | 99.64 |
1335916800000 | 99.85 |
1336003200000 | 98.98 |
1336089600000 | 97.66 |
1336348800000 | 98.14 |
1336435200000 | 98.02 |
1336521600000 | 97.88 |
1336608000000 | 97.96 |
1336694400000 | 97.74 |
1336953600000 | 97.32 |
1337040000000 | 97.14 |
1337126400000 | 96.91 |
1337212800000 | 95.7 |
1337299200000 | 94.89 |
1337558400000 | 95.96 |
1337644800000 | 96.25 |
1337731200000 | 97.7 |
1337817600000 | 97.77 |
1337904000000 | 98.14 |
1338163200000 | 97.95 |
1338249600000 | 99.13 |
1338336000000 | 98.77 |
1338422400000 | 98.77 |
1338508800000 | 96.31 |
1338768000000 | 95.27 |
1338854400000 | 96.23 |
1338940800000 | 98.09 |
1339027200000 | 97.62 |
1339113600000 | 98.89 |
1339372800000 | 97.34 |
1339459200000 | 98.9 |
1339545600000 | 97.34 |
1339632000000 | 98.1 |
1339718400000 | 98.82 |
1339977600000 | 99.26 |
1340064000000 | 99.59 |
1340150400000 | 99.12 |
1340236800000 | 97.57 |
1340323200000 | 98.8 |
1340582400000 | 97.63 |
1340668800000 | 98.11 |
1340755200000 | 99.1 |
1340841600000 | 99.14 |
1340928000000 | 99.51 |
1341187200000 | 100.51 |
1341273600000 | 101.17 |
1341360000000 | 101.98 |
1341446400000 | 102.5 |
1341532800000 | 102.05 |
1341792000000 | 101.99 |
1341878400000 | 101.44 |
1341964800000 | 101.48 |
1342051200000 | 101.45 |
1342137600000 | 102.66 |
1342396800000 | 102.47 |
1342483200000 | 103.47 |
1342569600000 | 103.78 |
1342656000000 | 104.17 |
1342742400000 | 103.91 |
1343001600000 | 103.41 |
1343088000000 | 102.75 |
1343174400000 | 102.49 |
1343260800000 | 102.78 |
1343347200000 | 104.1 |
1343606400000 | 105.16 |
1343692800000 | 104.04 |
1343779200000 | 103.95 |
1343865600000 | 104.23 |
1343952000000 | 104.67 |
1344211200000 | 104.3 |
1344297600000 | 104.99 |
1344384000000 | 105.52 |
1344470400000 | 106.04 |
1344556800000 | 106.21 |
1344816000000 | 105.67 |
1344902400000 | 105.97 |
1344988800000 | 106.46 |
1345075200000 | 106.62 |
1345161600000 | 107.42 |
1345420800000 | 107.04 |
1345507200000 | 105.6 |
1345593600000 | 105.66 |
1345680000000 | 103.89 |
1345766400000 | 105.03 |
1346025600000 | 105.03 |
1346112000000 | 104.46 |
1346198400000 | 104.86 |
1346284800000 | 104.23 |
1346371200000 | 103.97 |
1346630400000 | 104.15 |
1346716800000 | 104.15 |
1346803200000 | 103.72 |
1346889600000 | 105.58 |
1346976000000 | 104.7 |
1347235200000 | 104.2 |
1347321600000 | 104.08 |
1347408000000 | 103.96 |
1347494400000 | 105.42 |
1347580800000 | 104.05 |
1347840000000 | 103.73 |
1347926400000 | 104.23 |
1348012800000 | 104.3 |
1348099200000 | 105.01 |
1348185600000 | 104.71 |
1348444800000 | 104.98 |
1348531200000 | 103.6 |
1348617600000 | 103.89 |
1348704000000 | 104.8 |
1348790400000 | 104.33 |
1349049600000 | 104.38 |
1349136000000 | 104.16 |
1349222400000 | 104.68 |
1349308800000 | 104.65 |
1349395200000 | 104.14 |
1349654400000 | 104.53 |
1349740800000 | 104.11 |
1349827200000 | 103.46 |
1349913600000 | 103.19 |
1350000000000 | 102.65 |
1350259200000 | 103.64 |
1350345600000 | 104.05 |
1350432000000 | 103.69 |
1350518400000 | 103.79 |
1350604800000 | 102.55 |
1350864000000 | 102.22 |
1350950400000 | 101.55 |
1351036800000 | 101.19 |
1351123200000 | 101.58 |
1351209600000 | 101.66 |
1351468800000 | 101.82 |
1351555200000 | 101.3 |
1351641600000 | 101.56 |
1351728000000 | 102.78 |
1351814400000 | 102.63 |
1352073600000 | 103.31 |
1352160000000 | 103.94 |
1352246400000 | 102.03 |
1352332800000 | 101.05 |
1352419200000 | 101.3 |
1352678400000 | 101.31 |
1352764800000 | 100.94 |
1352851200000 | 99.39 |
1352937600000 | 98.71 |
1353024000000 | 99.88 |
1353283200000 | 100.97 |
1353369600000 | 101.1 |
1353456000000 | 101.2 |
1353542400000 | 100.7 |
1353628800000 | 101.42 |
1353888000000 | 101.13 |
1353974400000 | 100.91 |
1354060800000 | 101.78 |
1354147200000 | 101.68 |
1354233600000 | 101.44 |
1354492800000 | 100.47 |
1354579200000 | 100.16 |
1354665600000 | 100.53 |
1354752000000 | 101.5 |
1354838400000 | 102.21 |
1355097600000 | 102.35 |
1355184000000 | 102.47 |
1355270400000 | 102.19 |
1355356800000 | 101.22 |
1355443200000 | 100.63 |
1355702400000 | 101.35 |
1355788800000 | 102.1 |
1355875200000 | 101.1 |
1355961600000 | 101.75 |
1356048000000 | 101.4 |
1356307200000 | 100.98 |
1356566400000 | 100.18 |
1356652800000 | 99.17 |
1356912000000 | 101.06 |
1357084800000 | 103.07 |
1357171200000 | 103.97 |
1357257600000 | 104.9 |
1357516800000 | 104.13 |
1357603200000 | 104.09 |
1357689600000 | 104.58 |
1357776000000 | 103.99 |
1357862400000 | 102.97 |
1358121600000 | 102.7 |
1358208000000 | 103 |
1358294400000 | 103.37 |
1358380800000 | 103.47 |
1358467200000 | 104.31 |
1358726400000 | 104.17 |
1358812800000 | 104.87 |
1358899200000 | 105 |
1358985600000 | 104.22 |
1359072000000 | 103.91 |
1359331200000 | 103.93 |
1359417600000 | 104.36 |
1359504000000 | 103.3 |
1359590400000 | 103.13 |
1359676800000 | 103.24 |
1359936000000 | 103.19 |
1360022400000 | 104.41 |
1360108800000 | 104.48 |
1360195200000 | 105.51 |
1360281600000 | 106.17 |
1360540800000 | 106.04 |
1360627200000 | 105.55 |
1360713600000 | 105.79 |
1360800000000 | 106.61 |
1360886400000 | 106.36 |
1361145600000 | 106.32 |
1361232000000 | 107.05 |
1361318400000 | 105.55 |
1361404800000 | 105.94 |
1361491200000 | 107.36 |
1361750400000 | 105.09 |
1361836800000 | 106.84 |
1361923200000 | 107.86 |
1362009600000 | 108.12 |
1362096000000 | 109.09 |
1362355200000 | 109.31 |
1362441600000 | 110.2 |
1362528000000 | 110.54 |
1362614400000 | 110.08 |
1362700800000 | 111.45 |
1362960000000 | 111.5 |
1363046400000 | 111.21 |
1363132800000 | 111.79 |
1363219200000 | 112.23 |
1363305600000 | 111.4 |
1363564800000 | 111.69 |
1363651200000 | 112 |
1363737600000 | 112.24 |
1363824000000 | 111.52 |
1363910400000 | 111.71 |
1364169600000 | 112.29 |
1364256000000 | 113.4 |
1364342400000 | 114.02 |
1364428800000 | 113.99 |
1364860800000 | 114.05 |
1364947200000 | 112.59 |
1365033600000 | 112.91 |
1365120000000 | 110.96 |
1365379200000 | 111.67 |
1365465600000 | 111.81 |
1365552000000 | 112.95 |
1365638400000 | 112.91 |
1365724800000 | 112.69 |
1365984000000 | 110.11 |
1366070400000 | 111.34 |
1366156800000 | 110.5 |
1366243200000 | 109.62 |
1366329600000 | 110.5 |
1366588800000 | 111.44 |
1366675200000 | 112.6 |
1366761600000 | 112.84 |
1366848000000 | 113.21 |
1366934400000 | 112.79 |
1367193600000 | 113.11 |
1367280000000 | 112.75 |
1367366400000 | 111.53 |
1367452800000 | 113.51 |
1367539200000 | 114.22 |
1367798400000 | 114.91 |
1367884800000 | 115.29 |
1367971200000 | 115.02 |
1368057600000 | 115.26 |
1368144000000 | 116.75 |
1368403200000 | 116.62 |
1368489600000 | 117.72 |
1368576000000 | 119.34 |
1368662400000 | 118.35 |
1368748800000 | 119.87 |
1369008000000 | 119.93 |
1369094400000 | 120.05 |
1369180800000 | 119.12 |
1369267200000 | 118.46 |
1369353600000 | 118.19 |
1369612800000 | 118.1 |
1369699200000 | 119.61 |
1369785600000 | 117.73 |
1369872000000 | 117.35 |
1369958400000 | 116.46 |
1370217600000 | 116.5 |
1370304000000 | 115.6 |
1370390400000 | 113.84 |
1370476800000 | 113.84 |
1370563200000 | 115.06 |
1370822400000 | 115.29 |
1370908800000 | 113.39 |
1370995200000 | 111.99 |
1371081600000 | 113.95 |
1371168000000 | 112.96 |
1371427200000 | 113.82 |
1371513600000 | 114.28 |
1371600000000 | 112.68 |
1371686400000 | 111.59 |
1371772800000 | 112.08 |
1372032000000 | 111.04 |
1372118400000 | 112.34 |
1372204800000 | 113.96 |
1372291200000 | 114.6 |
1372377600000 | 114.2 |
1372636800000 | 114.44 |
1372723200000 | 114.39 |
1372809600000 | 114.97 |
1372896000000 | 115.53 |
1372982400000 | 117.25 |
1373241600000 | 117.58 |
1373328000000 | 119.18 |
1373414400000 | 118.52 |
1373500800000 | 118.52 |
1373587200000 | 118.74 |
1373846400000 | 118.94 |
1373932800000 | 117.68 |
1374019200000 | 118.41 |
1374105600000 | 119.04 |
1374192000000 | 118.83 |
1374451200000 | 118.64 |
1374537600000 | 118.23 |
1374624000000 | 117.63 |
1374710400000 | 117.94 |
1374796800000 | 117.75 |
1375056000000 | 117.56 |
1375142400000 | 117.56 |
1375228800000 | 117.29 |
1375315200000 | 119.16 |
1375401600000 | 118.85 |
1375660800000 | 119.05 |
1375747200000 | 117.75 |
1375833600000 | 117.13 |
1375920000000 | 117.09 |
1376006400000 | 117.03 |
1376265600000 | 117.47 |
1376352000000 | 118.26 |
1376438400000 | 117.43 |
1376524800000 | 116.03 |
1376611200000 | 114.97 |
1376870400000 | 114.15 |
1376956800000 | 113.95 |
1377043200000 | 113.66 |
1377129600000 | 114.88 |
1377216000000 | 114.84 |
1377475200000 | 114.68 |
1377561600000 | 112.71 |
1377648000000 | 113.43 |
1377734400000 | 114.73 |
1377820800000 | 114.7 |
1378080000000 | 114.69 |
1378166400000 | 115.41 |
1378252800000 | 115.94 |
1378339200000 | 116.81 |
1378425600000 | 116.55 |
1378684800000 | 116.79 |
1378771200000 | 117.48 |
1378857600000 | 117.47 |
1378944000000 | 117 |
1379030400000 | 117.68 |
1379289600000 | 117.53 |
1379376000000 | 118.02 |
1379462400000 | 119.42 |
1379548800000 | 117.57 |
1379635200000 | 116.92 |
1379894400000 | 116.56 |
1379980800000 | 116.37 |
1380067200000 | 115.95 |
1380153600000 | 116.56 |
1380240000000 | 115.61 |
1380499200000 | 115.04 |
1380585600000 | 116.04 |
1380672000000 | 115.39 |
1380758400000 | 114.16 |
1380844800000 | 115.19 |
1381104000000 | 114.45 |
1381190400000 | 112.83 |
1381276800000 | 113.6 |
1381363200000 | 115.97 |
1381449600000 | 116.34 |
1381708800000 | 116.57 |
1381795200000 | 116.53 |
1381881600000 | 118.21 |
1381968000000 | 117.53 |
1382054400000 | 118.15 |
1382313600000 | 118.36 |
1382400000000 | 118.15 |
1382486400000 | 117.36 |
1382572800000 | 117.5 |
1382659200000 | 118.14 |
1382918400000 | 118.38 |
1383004800000 | 119.18 |
1383091200000 | 118.65 |
1383177600000 | 119.66 |
1383264000000 | 120.92 |
1383523200000 | 121.12 |
1383609600000 | 121.03 |
1383696000000 | 121.07 |
1383782400000 | 120.78 |
1383868800000 | 122.58 |
1384128000000 | 122.11 |
1384214400000 | 121.55 |
1384300800000 | 122.87 |
1384387200000 | 122.91 |
1384473600000 | 123.29 |
1384732800000 | 122.32 |
1384819200000 | 121.99 |
1384905600000 | 122.16 |
1384992000000 | 123.18 |
1385078400000 | 123.16 |
1385337600000 | 123.16 |
1385424000000 | 122.62 |
1385510400000 | 122.72 |
1385596800000 | 122.49 |
1385683200000 | 122.26 |
1385942400000 | 122.45 |
1386028800000 | 121.67 |
1386115200000 | 121.74 |
1386201600000 | 120.37 |
1386288000000 | 121.44 |
1386547200000 | 121.29 |
1386633600000 | 120.46 |
1386720000000 | 118.93 |
1386806400000 | 118.74 |
1386892800000 | 118.98 |
1387152000000 | 119.55 |
1387238400000 | 119.44 |
1387324800000 | 121.01 |
1387411200000 | 121.81 |
1387497600000 | 122.39 |
1387756800000 | 122.77 |
1387843200000 | 123.46 |
1388102400000 | 122.93 |
1388361600000 | 122.69 |
1388448000000 | 123.48 |
1388620800000 | 123.46 |
1388707200000 | 123.85 |
1388966400000 | 123.16 |
1389052800000 | 124.17 |
1389139200000 | 124.18 |
1389225600000 | 124.34 |
1389312000000 | 123.88 |
1389571200000 | 122.55 |
1389657600000 | 123.49 |
1389744000000 | 125 |
1389830400000 | 124.81 |
1389916800000 | 124.73 |
1390176000000 | 124.72 |
1390262400000 | 125.16 |
1390348800000 | 125.06 |
1390435200000 | 122.93 |
1390521600000 | 120.43 |
1390780800000 | 119.86 |
1390867200000 | 120.65 |
1390953600000 | 119.67 |
1391040000000 | 121.64 |
1391126400000 | 121.66 |
1391385600000 | 118.74 |
1391472000000 | 119.71 |
1391558400000 | 119.36 |
1391644800000 | 120.36 |
1391731200000 | 121.63 |
1391990400000 | 121.59 |
1392076800000 | 122.61 |
1392163200000 | 123.42 |
1392249600000 | 123.4 |
1392336000000 | 123.75 |
1392595200000 | 123.61 |
1392681600000 | 123.27 |
1392768000000 | 122.43 |
1392854400000 | 123.47 |
1392940800000 | 122.95 |
1393200000000 | 123.84 |
1393286400000 | 123.59 |
1393372800000 | 124.14 |
1393459200000 | 124.57 |
1393545600000 | 123.82 |
1393804800000 | 123.25 |
1393891200000 | 125.31 |
1393977600000 | 125.46 |
1394064000000 | 124.88 |
1394150400000 | 124.65 |
1394409600000 | 124.37 |
1394496000000 | 124 |
1394582400000 | 123.67 |
1394668800000 | 122.14 |
1394755200000 | 121.86 |
1395014400000 | 122.98 |
1395100800000 | 124.01 |
1395187200000 | 123.25 |
1395273600000 | 125.09 |
1395360000000 | 124.81 |
1395619200000 | 124.17 |
1395705600000 | 124.72 |
1395792000000 | 123.78 |
1395878400000 | 123.97 |
1395964800000 | 124.45 |
1396224000000 | 125.15 |
1396310400000 | 125.92 |
1396396800000 | 126.49 |
1396483200000 | 126.91 |
1396569600000 | 125.66 |
1396828800000 | 123.78 |
1396915200000 | 123.81 |
1397001600000 | 124.83 |
1397088000000 | 121.84 |
1397174400000 | 120.65 |
1397433600000 | 122.14 |
1397520000000 | 122.83 |
1397606400000 | 124.25 |
1397692800000 | 124.24 |
1398124800000 | 125.51 |
1398211200000 | 124.93 |
1398297600000 | 125.24 |
1398384000000 | 124.03 |
1398643200000 | 124.28 |
1398729600000 | 125.15 |
1398816000000 | 125.04 |
1398902400000 | 125.04 |
1398988800000 | 124.93 |
1399248000000 | 125.03 |
1399334400000 | 123.55 |
1399420800000 | 124.33 |
1399507200000 | 124.69 |
1399593600000 | 125.77 |
1399852800000 | 126.92 |
1399939200000 | 127.43 |
1400025600000 | 126.87 |
1400112000000 | 125.76 |
1400198400000 | 126.27 |
1400457600000 | 126.6 |
1400544000000 | 126.07 |
1400630400000 | 127.32 |
1400716800000 | 127.74 |
1400803200000 | 128.51 |
1401062400000 | 128.34 |
1401148800000 | 129.33 |
1401235200000 | 129.36 |
1401321600000 | 129.87 |
1401408000000 | 129.82 |
1401667200000 | 130.37 |
1401753600000 | 130.23 |
1401840000000 | 130.5 |
1401926400000 | 131.3 |
1402012800000 | 131.68 |
1402272000000 | 132.22 |
1402358400000 | 132.59 |
1402444800000 | 132.29 |
1402531200000 | 131.27 |
1402617600000 | 131.96 |
1402876800000 | 131.73 |
1402963200000 | 132.3 |
1403049600000 | 133.02 |
1403136000000 | 132.64 |
1403222400000 | 133.42 |
1403481600000 | 133.23 |
1403568000000 | 132.25 |
1403654400000 | 132.61 |
1403740800000 | 132.92 |
1403827200000 | 132.77 |
1404086400000 | 132.36 |
1404172800000 | 133.24 |
1404259200000 | 133.57 |
1404345600000 | 134.63 |
1404432000000 | 134.86 |
1404691200000 | 134.18 |
1404777600000 | 133.13 |
1404864000000 | 133.49 |
1404950400000 | 133.3 |
1405036800000 | 133.48 |
1405296000000 | 133.78 |
1405382400000 | 134.11 |
1405468800000 | 135.19 |
1405555200000 | 133.89 |
1405641600000 | 135.25 |
1405900800000 | 134.76 |
1405987200000 | 135.99 |
1406073600000 | 136.32 |
1406160000000 | 136.3 |
1406246400000 | 136.06 |
1406505600000 | 135.95 |
1406592000000 | 135.68 |
1406678400000 | 135.97 |
1406764800000 | 133.47 |
1406851200000 | 132.54 |
1407110400000 | 133.55 |
1407196800000 | 132.8 |
1407283200000 | 132.85 |
1407369600000 | 132.1 |
1407456000000 | 132.9 |
1407715200000 | 133.62 |
1407801600000 | 133.73 |
1407888000000 | 134.34 |
1407974400000 | 134.93 |
1408060800000 | 134.99 |
1408320000000 | 136.32 |
1408406400000 | 137.48 |
1408492800000 | 138.17 |
1408579200000 | 138.57 |
1408665600000 | 138.86 |
1408924800000 | 139.91 |
1409011200000 | 139.95 |
1409097600000 | 140.08 |
1409184000000 | 140.18 |
1409270400000 | 140.71 |
1409529600000 | 141.07 |
1409616000000 | 141.09 |
1409702400000 | 140.89 |
1409788800000 | 142.55 |
1409875200000 | 143.24 |
1410134400000 | 142.89 |
1410220800000 | 142.36 |
1410307200000 | 142.81 |
1410393600000 | 142.68 |
1410480000000 | 141.84 |
1410739200000 | 141.66 |
1410825600000 | 142.63 |
1410912000000 | 142.64 |
1410998400000 | 143.79 |
1411084800000 | 144.38 |
1411344000000 | 143.31 |
1411430400000 | 142.07 |
1411516800000 | 143.78 |
1411603200000 | 141.99 |
1411689600000 | 143.74 |
1411948800000 | 143.46 |
1412035200000 | 143.62 |
1412121600000 | 142.1 |
1412208000000 | 141.42 |
1412294400000 | 144.46 |
1412553600000 | 143.56 |
1412640000000 | 140.75 |
1412726400000 | 142.38 |
1412812800000 | 139.21 |
1412899200000 | 138.41 |
1413158400000 | 135.4 |
1413244800000 | 135.57 |
1413331200000 | 133.56 |
1413417600000 | 133.65 |
1413504000000 | 135.51 |
1413763200000 | 136.62 |
1413849600000 | 139.89 |
1413936000000 | 139.37 |
1414022400000 | 141.24 |
1414108800000 | 142.05 |
1414368000000 | 141.26 |
1414454400000 | 142.64 |
1414540800000 | 142.34 |
1414627200000 | 144.74 |
1414713600000 | 147.42 |
1414972800000 | 147.99 |
1415059200000 | 146.37 |
1415145600000 | 148.24 |
1415232000000 | 149.45 |
1415318400000 | 149.89 |
1415577600000 | 150.01 |
1415664000000 | 150.33 |
1415750400000 | 149.71 |
1415836800000 | 149.64 |
1415923200000 | 149.74 |
1416182400000 | 150.1 |
1416268800000 | 150.02 |
1416355200000 | 149.69 |
1416441600000 | 150.07 |
1416528000000 | 152.4 |
1416787200000 | 152.48 |
1416873600000 | 151.73 |
1416960000000 | 151.65 |
1417046400000 | 152.12 |
1417132800000 | 151.8 |
1417392000000 | 150.45 |
1417478400000 | 152.19 |
1417564800000 | 153.9 |
1417651200000 | 152.15 |
1417737600000 | 154.11 |
1417996800000 | 152.79 |
1418083200000 | 151.21 |
1418169600000 | 148.68 |
1418256000000 | 149.72 |
1418342400000 | 146.46 |
1418601600000 | 145.97 |
1418688000000 | 143.92 |
1418774400000 | 148.23 |
1418860800000 | 153.08 |
1418947200000 | 154.02 |
1419206400000 | 154.51 |
1419292800000 | 155.87 |
1419379200000 | 155.71 |
1419811200000 | 156.57 |
1419897600000 | 156.01 |
1419984000000 | 155.33 |
1420156800000 | 156.15 |
1420416000000 | 154.35 |
1420502400000 | 153.1 |
1420588800000 | 156.3 |
1420675200000 | 159.22 |
1420761600000 | 157.3 |
1421020800000 | 156.16 |
1421107200000 | 156.21 |
1421193600000 | 155.21 |
1421280000000 | 156.54 |
1421366400000 | 159.8 |
1421625600000 | 157.99 |
1421712000000 | 158.92 |
1421798400000 | 159.48 |
1421884800000 | 164.28 |
1421971200000 | 165.89 |
1422230400000 | 166.21 |
1422316800000 | 162.14 |
1422403200000 | 160.67 |
1422489600000 | 162.11 |
1422576000000 | 160.81 |
1422835200000 | 162.12 |
1422921600000 | 162.97 |
1423008000000 | 162.61 |
1423094400000 | 164.32 |
1423180800000 | 164.96 |
1423440000000 | 164.41 |
1423526400000 | 166.3 |
1423612800000 | 166.46 |
1423699200000 | 167.14 |
1423785600000 | 167.41 |
1424044800000 | 167.36 |
1424131200000 | 167.77 |
1424217600000 | 168.37 |
1424304000000 | 167.68 |
1424390400000 | 168.93 |
1424649600000 | 169.12 |
1424736000000 | 169.71 |
1424822400000 | 169.44 |
1424908800000 | 171.3 |
1424995200000 | 170.75 |
1425254400000 | 172.09 |
1425340800000 | 171.53 |
1425427200000 | 172.6 |
1425513600000 | 173.44 |
1425600000000 | 173.54 |
1425859200000 | 174.34 |
1425945600000 | 173.57 |
1426032000000 | 175.42 |
1426118400000 | 176.96 |
1426204800000 | 177.51 |
1426464000000 | 178.95 |
1426550400000 | 177.99 |
1426636800000 | 179.38 |
1426723200000 | 178.84 |
1426809600000 | 177.7 |
1427068800000 | 175.2 |
1427155200000 | 174.6 |
1427241600000 | 170.75 |
1427328000000 | 171.38 |
1427414400000 | 172.15 |
1427673600000 | 175.09 |
1427760000000 | 175.23 |
1427846400000 | 174.33 |
1427932800000 | 172.97 |
1428364800000 | 174.09 |
1428451200000 | 175.69 |
1428537600000 | 178.38 |
1428624000000 | 180.22 |
1428883200000 | 180.26 |
1428969600000 | 178.56 |
1429056000000 | 181.01 |
1429142400000 | 179.33 |
1429228800000 | 176.16 |
1429488000000 | 178.06 |
1429574400000 | 177.91 |
1429660800000 | 179.09 |
1429747200000 | 178.3 |
1429833600000 | 177.66 |
1430092800000 | 176.71 |
1430179200000 | 175.63 |
1430265600000 | 172.43 |
1430352000000 | 169.71 |
1430438400000 | 171.2 |
1430697600000 | 172.61 |
1430784000000 | 170.15 |
1430870400000 | 166.92 |
1430956800000 | 168.84 |
1431043200000 | 171.7 |
1431302400000 | 171.95 |
1431388800000 | 170.05 |
1431475200000 | 168.36 |
1431561600000 | 169.6 |
1431648000000 | 168.93 |
1431907200000 | 170.55 |
1431993600000 | 174.03 |
1432080000000 | 174.24 |
1432166400000 | 174.45 |
1432252800000 | 175.61 |
1432512000000 | 175.6 |
1432598400000 | 175.79 |
1432684800000 | 177.65 |
1432771200000 | 176.7 |
1432857600000 | 174.94 |
1433116800000 | 176.31 |
1433203200000 | 172.54 |
1433289600000 | 170.78 |
1433376000000 | 169.06 |
1433462400000 | 171.5 |
1433721600000 | 168.83 |
1433808000000 | 168.42 |
1433894400000 | 169.51 |
1433980800000 | 170.86 |
1434067200000 | 169.16 |
1434326400000 | 168.65 |
1434412800000 | 169.9 |
1434499200000 | 170.24 |
1434585600000 | 169.3 |
1434672000000 | 169.44 |
1434931200000 | 169.49 |
1435017600000 | 172.88 |
1435104000000 | 171.58 |
1435190400000 | 170.96 |
1435276800000 | 171.64 |
1435536000000 | 167.87 |
1435622400000 | 168.44 |
1435708800000 | 170.06 |
1435795200000 | 169.96 |
1435881600000 | 170.05 |
1436140800000 | 169.65 |
1436227200000 | 172.75 |
1436313600000 | 167.84 |
1436400000000 | 168.46 |
1436486400000 | 168.51 |
1436745600000 | 172.83 |
1436832000000 | 173.78 |
1436918400000 | 174.28 |
1437004800000 | 176.36 |
1437091200000 | 177.05 |
1437350400000 | 176.9 |
1437436800000 | 175.03 |
1437523200000 | 175.18 |
1437609600000 | 172.92 |
1437696000000 | 171.3 |
1437955200000 | 168.26 |
1438041600000 | 171.22 |
1438128000000 | 172.64 |
1438214400000 | 174.33 |
1438300800000 | 172.26 |
1438560000000 | 172.95 |
1438646400000 | 172.74 |
1438732800000 | 174.69 |
1438819200000 | 172.57 |
1438905600000 | 171.77 |
1439164800000 | 173.4 |
1439251200000 | 170.7 |
1439337600000 | 168.78 |
1439424000000 | 169.41 |
1439510400000 | 170.34 |
1439769600000 | 171.8 |
1439856000000 | 172.05 |
1439942400000 | 170.2 |
1440028800000 | 164.59 |
1440115200000 | 157.95 |
1440374400000 | 148.32 |
1440460800000 | 148.39 |
1440547200000 | 153.93 |
1440633600000 | 160.29 |
1440720000000 | 160.39 |
1440979200000 | 159.33 |
1441065600000 | 154.06 |
1441152000000 | 157.09 |
1441238400000 | 159.35 |
1441324800000 | 156.67 |
1441584000000 | 156.04 |
1441670400000 | 159.54 |
1441756800000 | 157.59 |
1441843200000 | 157.59 |
1441929600000 | 157.29 |
1442188800000 | 156.51 |
1442275200000 | 158.71 |
1442361600000 | 159.98 |
1442448000000 | 159.28 |
1442534400000 | 156.01 |
1442793600000 | 159.14 |
1442880000000 | 158.07 |
1442966400000 | 157.55 |
1443052800000 | 154.86 |
1443139200000 | 156.46 |
1443398400000 | 151.72 |
1443484800000 | 151.81 |
1443571200000 | 155.41 |
1443657600000 | 155.33 |
1443744000000 | 156.57 |
1444003200000 | 160.4 |
1444089600000 | 159.04 |
1444176000000 | 160.73 |
1444262400000 | 161.49 |
1444348800000 | 160.58 |
1444608000000 | 160.39 |
1444694400000 | 159.22 |
1444780800000 | 157.63 |
1444867200000 | 160.74 |
1444953600000 | 161.6 |
1445212800000 | 162.5 |
1445299200000 | 161.84 |
1445385600000 | 160.6 |
1445472000000 | 166.06 |
1445558400000 | 169.71 |
1445817600000 | 169.11 |
1445904000000 | 168.72 |
1445990400000 | 170.47 |
1446076800000 | 171.98 |
1446163200000 | 169.81 |
1446422400000 | 171.88 |
1446508800000 | 173.73 |
1446595200000 | 174.53 |
1446681600000 | 174.25 |
1446768000000 | 176.06 |
1447027200000 | 174.56 |
1447113600000 | 175.62 |
1447200000000 | 174.39 |
1447286400000 | 171.56 |
1447372800000 | 170.18 |
1447632000000 | 172.85 |
1447718400000 | 173.64 |
1447804800000 | 176.4 |
1447891200000 | 174.73 |
1447977600000 | 176.4 |
1448236800000 | 177.04 |
1448323200000 | 176.89 |
1448409600000 | 177.54 |
1448496000000 | 177.27 |
1448582400000 | 177.72 |
1448841600000 | 177.44 |
1448928000000 | 178.45 |
1449014400000 | 177.15 |
1449100800000 | 170.01 |
1449187200000 | 172.77 |
1449446400000 | 171.95 |
1449532800000 | 170.57 |
1449619200000 | 167.91 |
1449705600000 | 168.66 |
1449792000000 | 164.35 |
1450051200000 | 164.42 |
1450137600000 | 167.73 |
1450224000000 | 169.86 |
1450310400000 | 168.91 |
1450396800000 | 165.85 |
1450656000000 | 165.96 |
1450742400000 | 166.62 |
1450828800000 | 170.16 |
1450915200000 | 168.74 |
1451260800000 | 168.13 |
1451347200000 | 170.85 |
1451433600000 | 169.47 |
1451520000000 | 168.72 |
1451865600000 | 167.06 |
1451952000000 | 168.58 |
1452038400000 | 165.59 |
1452124800000 | 160.36 |
1452211200000 | 157.73 |
1452470400000 | 158.48 |
1452556800000 | 160.03 |
1452643200000 | 155.66 |
1452729600000 | 158.26 |
1452816000000 | 153.12 |
1453075200000 | 154.16 |
1453161600000 | 153.88 |
1453248000000 | 152.12 |
1453334400000 | 154.25 |
1453420800000 | 157.62 |
1453680000000 | 154.84 |
1453766400000 | 156.89 |
1453852800000 | 155.08 |
1453939200000 | 154.55 |
1454025600000 | 160.23 |
1454284800000 | 159.03 |
1454371200000 | 155.88 |
1454457600000 | 154.7 |
1454544000000 | 153.45 |
1454630400000 | 150.77 |
1454889600000 | 148.32 |
1454976000000 | 146.06 |
1455062400000 | 147.48 |
1455148800000 | 143.62 |
1455235200000 | 147.98 |
1455494400000 | 149.33 |
1455580800000 | 151.97 |
1455667200000 | 154.73 |
1455753600000 | 154.52 |
1455840000000 | 154.29 |
1456099200000 | 157.67 |
1456185600000 | 155.76 |
1456272000000 | 156.47 |
1456358400000 | 158.09 |
1456444800000 | 159.48 |
1456704000000 | 159.22 |
1456790400000 | 163.16 |
1456876800000 | 164.26 |
1456963200000 | 163.34 |
1457049600000 | 162.71 |
1457308800000 | 163.38 |
1457395200000 | 160.42 |
1457481600000 | 161.86 |
1457568000000 | 159.76 |
1457654400000 | 162.45 |
1457913600000 | 162.95 |
1458000000000 | 162.49 |
1458086400000 | 163.95 |
1458172800000 | 161.75 |
1458259200000 | 162.83 |
1458518400000 | 163.4 |
1458604800000 | 163.74 |
1458691200000 | 163.27 |
1458777600000 | 163.39 |
1459209600000 | 164.56 |
1459296000000 | 163.02 |
1459382400000 | 162.25 |
1459468800000 | 163.85 |
1459728000000 | 162.87 |
1459814400000 | 161.23 |
1459900800000 | 162.94 |
1459987200000 | 160.85 |
1460073600000 | 161.16 |
1460332800000 | 160.28 |
1460419200000 | 162.8 |
1460505600000 | 165.88 |
1460592000000 | 166.18 |
1460678400000 | 165.44 |
1460937600000 | 166.04 |
1461024000000 | 166.07 |
1461110400000 | 166.72 |
1461196800000 | 166.45 |
1461283200000 | 167.29 |
1461542400000 | 166.56 |
1461628800000 | 166.36 |
1461715200000 | 166.6 |
1461801600000 | 164.99 |
1461888000000 | 162.06 |
1462147200000 | 162.44 |
1462233600000 | 160.83 |
1462320000000 | 160.13 |
1462406400000 | 161.43 |
1462492800000 | 161.48 |
1462752000000 | 161.92 |
1462838400000 | 163.96 |
1462924800000 | 161.97 |
1463011200000 | 162.34 |
1463097600000 | 162.54 |
1463356800000 | 163.7 |
1463443200000 | 162.11 |
1463529600000 | 162.98 |
1463616000000 | 163.26 |
1463702400000 | 164.15 |
1463961600000 | 164.02 |
1464048000000 | 166.88 |
1464134400000 | 168.2 |
1464220800000 | 167.64 |
1464307200000 | 169.15 |
1464566400000 | 169.02 |
1464652800000 | 169.03 |
1464739200000 | 168.6 |
1464825600000 | 169.32 |
1464912000000 | 166.3 |
1465171200000 | 166.62 |
1465257600000 | 167.1 |
1465344000000 | 167.08 |
1465430400000 | 167.71 |
1465516800000 | 166.52 |
1465776000000 | 165.17 |
1465862400000 | 166.16 |
1465948800000 | 165.47 |
1466035200000 | 167.21 |
1466121600000 | 165.37 |
1466380800000 | 165.03 |
1466467200000 | 166.49 |
1466553600000 | 166.06 |
1466640000000 | 167.29 |
1466726400000 | 164.67 |
1466985600000 | 163.5 |
1467072000000 | 165.19 |
1467158400000 | 167.29 |
1467244800000 | 169.36 |
1467331200000 | 169.43 |
1467590400000 | 169.46 |
1467676800000 | 168.74 |
1467763200000 | 170 |
1467849600000 | 169.94 |
1467936000000 | 172.99 |
1468195200000 | 173.38 |
1468281600000 | 174.38 |
1468368000000 | 173.93 |
1468454400000 | 174.89 |
1468540800000 | 175.24 |
1468800000000 | 175.68 |
1468886400000 | 176.31 |
1468972800000 | 177.11 |
1469059200000 | 176.73 |
1469145600000 | 177.83 |
1469404800000 | 177.38 |
1469491200000 | 177.3 |
1469577600000 | 176.95 |
1469664000000 | 175.75 |
1469750400000 | 174.61 |
1470009600000 | 174.63 |
1470096000000 | 172.63 |
1470182400000 | 174.01 |
1470268800000 | 174.62 |
1470355200000 | 177.05 |
1470614400000 | 176.89 |
1470700800000 | 176.37 |
1470787200000 | 175.21 |
1470873600000 | 175.85 |
1470960000000 | 175.7 |
1471219200000 | 175.91 |
1471305600000 | 174.03 |
1471392000000 | 174.06 |
1471478400000 | 173.68 |
1471564800000 | 173.58 |
1471824000000 | 173.43 |
1471910400000 | 174.04 |
1471996800000 | 174.17 |
1472083200000 | 173.49 |
1472169600000 | 173.29 |
1472428800000 | 175.82 |
1472515200000 | 175.76 |
1472601600000 | 175.49 |
1472688000000 | 174.57 |
1472774400000 | 175.89 |
1473033600000 | 176.22 |
1473120000000 | 175.31 |
1473206400000 | 175.21 |
1473292800000 | 174.37 |
1473379200000 | 171.03 |
1473638400000 | 173.28 |
1473724800000 | 170.29 |
1473811200000 | 170.09 |
1473897600000 | 171.93 |
1473984000000 | 172.59 |
1474243200000 | 172.31 |
1474329600000 | 172.64 |
1474416000000 | 175.06 |
1474502400000 | 174.64 |
1474588800000 | 173.84 |
1474848000000 | 171.62 |
1474934400000 | 173.64 |
1475020800000 | 174.63 |
1475107200000 | 172.65 |
1475193600000 | 173.91 |
1475452800000 | 173.64 |
1475539200000 | 173.63 |
1475625600000 | 173.64 |
1475712000000 | 174.22 |
1475798400000 | 173.54 |
1476057600000 | 174.55 |
1476144000000 | 173.96 |
1476230400000 | 174.91 |
1476316800000 | 174.18 |
1476403200000 | 174.62 |
1476662400000 | 174.25 |
1476748800000 | 175.63 |
1476835200000 | 176.22 |
1476921600000 | 176.51 |
1477008000000 | 177.31 |
1477267200000 | 177.8 |
1477353600000 | 177.44 |
1477440000000 | 176.15 |
1477526400000 | 175.66 |
1477612800000 | 174.74 |
1477872000000 | 174.21 |
1477958400000 | 171.71 |
1478044800000 | 169.35 |
1478131200000 | 168.9 |
1478217600000 | 168.23 |
1478476800000 | 173.33 |
1478563200000 | 173.82 |
1478649600000 | 177.23 |
1478736000000 | 178.62 |
1478822400000 | 178.71 |
1479081600000 | 180.96 |
1479168000000 | 182.31 |
1479254400000 | 183.06 |
1479340800000 | 184.02 |
1479427200000 | 185.31 |
1479686400000 | 185.96 |
1479772800000 | 186.94 |
1479859200000 | 187.98 |
1479945600000 | 187.42 |
1480032000000 | 187.45 |
1480291200000 | 186.78 |
1480377600000 | 186.37 |
1480464000000 | 186.16 |
1480550400000 | 185.4 |
1480636800000 | 184.67 |
1480896000000 | 184.6 |
1480982400000 | 185.02 |
1481068800000 | 187.04 |
1481155200000 | 190.21 |
1481241600000 | 192.64 |
1481500800000 | 191.05 |
1481587200000 | 191.8 |
1481673600000 | 189.99 |
1481760000000 | 194.92 |
1481846400000 | 194.76 |
1482105600000 | 194.54 |
1482192000000 | 196.29 |
1482278400000 | 194.74 |
1482364800000 | 193.92 |
1482451200000 | 194.06 |
1482796800000 | 194.58 |
1482883200000 | 194.14 |
1482969600000 | 192.39 |
1483056000000 | 190.42 |
1483315200000 | 190.42 |
1483401600000 | 195.08 |
1483488000000 | 194.63 |
1483574400000 | 192.25 |
1483660800000 | 193.32 |
1483920000000 | 192.98 |
1484006400000 | 192.31 |
1484092800000 | 195.16 |
1484179200000 | 191.49 |
1484265600000 | 192.36 |
1484524800000 | 192.69 |
1484611200000 | 190.58 |
1484697600000 | 190.88 |
1484784000000 | 191.6 |
1484870400000 | 191 |
1485129600000 | 189.24 |
1485216000000 | 190.44 |
1485302400000 | 192.12 |
1485388800000 | 193.26 |
1485475200000 | 192.33 |
1485734400000 | 191.49 |
1485820800000 | 189.38 |
1485907200000 | 190.2 |
1485993600000 | 189.53 |
1486080000000 | 191.26 |
1486339200000 | 191.61 |
1486425600000 | 192.5 |
1486512000000 | 192.41 |
1486598400000 | 194.35 |
1486684800000 | 195.81 |
1486944000000 | 197.13 |
1487030400000 | 198.75 |
1487116800000 | 199.58 |
1487203200000 | 197.56 |
1487289600000 | 198.49 |
1487548800000 | 198.66 |
1487635200000 | 201.42 |
1487721600000 | 200.96 |
1487808000000 | 200.07 |
1487894400000 | 200.71 |
1488153600000 | 199.93 |
1488240000000 | 198.98 |
1488326400000 | 202.78 |
1488412800000 | 202.17 |
1488499200000 | 201.61 |
1488758400000 | 200.33 |
1488844800000 | 200.01 |
1488931200000 | 199.99 |
1489017600000 | 199.5 |
1489104000000 | 198.71 |
1489363200000 | 198.57 |
1489449600000 | 198.27 |
1489536000000 | 200.25 |
1489622400000 | 198.06 |
1489708800000 | 197.62 |
1489968000000 | 196.97 |
1490054400000 | 193.56 |
1490140800000 | 194.14 |
1490227200000 | 194.34 |
1490313600000 | 193.86 |
1490572800000 | 192.26 |
1490659200000 | 193.99 |
1490745600000 | 196.31 |
1490832000000 | 197.04 |
1490918400000 | 197.42 |
1491177600000 | 197.85 |
1491264000000 | 197.86 |
1491350400000 | 197.24 |
1491436800000 | 197.72 |
1491523200000 | 198.3 |
1491782400000 | 198.88 |
1491868800000 | 198.1 |
1491955200000 | 197.61 |
1492041600000 | 196.23 |
1492473600000 | 195.9 |
1492560000000 | 195.19 |
1492646400000 | 195.68 |
1492732800000 | 196.52 |
1492992000000 | 195.38 |
1493078400000 | 195.33 |
1493164800000 | 196.12 |
1493251200000 | 196.23 |
1493337600000 | 195.38 |
1493596800000 | 195.15 |
1493683200000 | 195.58 |
1493769600000 | 195.15 |
1493856000000 | 194.51 |
1493942400000 | 194.71 |
1494201600000 | 195.65 |
1494288000000 | 196.12 |
1494374400000 | 196.87 |
1494460800000 | 196.37 |
1494547200000 | 195.05 |
1494806400000 | 194.96 |
1494892800000 | 192.86 |
1494979200000 | 188.3 |
1495065600000 | 189.21 |
1495152000000 | 189.37 |
1495411200000 | 189.37 |
1495497600000 | 190.1 |
1495584000000 | 191.35 |
1495670400000 | 191.65 |
1495756800000 | 192.25 |
1496016000000 | 192.38 |
1496102400000 | 192.11 |
1496188800000 | 190.91 |
1496275200000 | 192.79 |
1496361600000 | 192.56 |
1496620800000 | 192.68 |
1496707200000 | 191.92 |
1496793600000 | 192.15 |
1496880000000 | 192.87 |
1496966400000 | 193.69 |
1497225600000 | 193.14 |
1497312000000 | 193.99 |
1497398400000 | 192.48 |
1497484800000 | 194.23 |
1497571200000 | 193.44 |
1497830400000 | 195.6 |
1497916800000 | 194.95 |
1498003200000 | 194.45 |
1498089600000 | 194.26 |
1498176000000 | 193.8 |
1498435200000 | 193.93 |
1498521600000 | 191.07 |
1498608000000 | 191.48 |
1498694400000 | 188.88 |
1498780800000 | 189.57 |
1499040000000 | 190.66 |
1499126400000 | 190.97 |
1499212800000 | 191.49 |
1499299200000 | 188.39 |
1499385600000 | 189.73 |
1499644800000 | 189.98 |
1499731200000 | 189.28 |
1499817600000 | 190.58 |
1499904000000 | 191.31 |
1499990400000 | 191.49 |
1500249600000 | 191.15 |
1500336000000 | 189.23 |
1500422400000 | 191.16 |
1500508800000 | 189.26 |
1500595200000 | 188.85 |
1500854400000 | 188.84 |
1500940800000 | 189.21 |
1501027200000 | 189.56 |
1501113600000 | 188.79 |
1501200000000 | 187.38 |
1501459200000 | 186.58 |
1501545600000 | 186.77 |
1501632000000 | 186.14 |
1501718400000 | 185.3 |
1501804800000 | 187.7 |
1502064000000 | 187.19 |
1502150400000 | 187.73 |
1502236800000 | 187.58 |
1502323200000 | 184.82 |
1502409600000 | 184.38 |
1502668800000 | 186.36 |
1502755200000 | 187.25 |
1502841600000 | 187.7 |
1502928000000 | 184.33 |
1503014400000 | 183.86 |
1503273600000 | 183.04 |
1503360000000 | 185.61 |
1503446400000 | 184.25 |
1503532800000 | 184.07 |
1503619200000 | 183.48 |
1503878400000 | 182.32 |
1503964800000 | 181.24 |
1504051200000 | 183.72 |
1504137600000 | 185.25 |
1504224000000 | 185.95 |
1504483200000 | 185.41 |
1504569600000 | 183.96 |
1504656000000 | 184.38 |
1504742400000 | 183.36 |
1504828800000 | 182.99 |
1505088000000 | 185.52 |
1505174400000 | 186.69 |
1505260800000 | 187.43 |
1505347200000 | 187.98 |
1505433600000 | 186.84 |
1505692800000 | 187.18 |
1505779200000 | 186.95 |
1505865600000 | 186.88 |
1505952000000 | 187.47 |
1506038400000 | 186.9 |
1506297600000 | 188.17 |
1506384000000 | 189.76 |
1506470400000 | 191.06 |
1506556800000 | 190.33 |
1506643200000 | 190.32 |
1506902400000 | 192.52 |
1506988800000 | 192.6 |
1507075200000 | 192.71 |
1507161600000 | 194.44 |
1507248000000 | 193.85 |
1507507200000 | 193.26 |
1507593600000 | 192.4 |
1507680000000 | 192.2 |
1507766400000 | 191.81 |
1507852800000 | 192.21 |
1508112000000 | 193.05 |
1508198400000 | 193.92 |
1508284800000 | 193.76 |
1508371200000 | 192.64 |
1508457600000 | 194.46 |
1508716800000 | 194.29 |
1508803200000 | 194.41 |
1508889600000 | 192.61 |
1508976000000 | 194.58 |
1509062400000 | 198.11 |
1509321600000 | 196.68 |
1509408000000 | 196.57 |
1509494400000 | 197.47 |
1509580800000 | 196.61 |
1509667200000 | 198.25 |
1509926400000 | 199.02 |
1510012800000 | 199.27 |
1510099200000 | 199.43 |
1510185600000 | 198.01 |
1510272000000 | 197.31 |
1510531200000 | 197.32 |
1510617600000 | 195.3 |
1510704000000 | 193.43 |
1510790400000 | 195.46 |
1510876800000 | 194.88 |
1511136000000 | 195.68 |
1511222400000 | 197.29 |
1511308800000 | 196.16 |
1511395200000 | 195.24 |
1511481600000 | 194.04 |
1511740800000 | 194.2 |
1511827200000 | 196.9 |
1511913600000 | 197.21 |
1512000000000 | 197.58 |
1512086400000 | 198.36 |
1512345600000 | 198.49 |
1512432000000 | 197.85 |
1512518400000 | 198.33 |
1512604800000 | 198.85 |
1512691200000 | 200.65 |
1512950400000 | 200.69 |
1513036800000 | 201.92 |
1513123200000 | 201.27 |
1513209600000 | 200.13 |
1513296000000 | 202.01 |
1513555200000 | 202.22 |
1513641600000 | 201.59 |
1513728000000 | 200.35 |
1513814400000 | 201.17 |
1513900800000 | 201.55 |
1514332800000 | 200.58 |
1514419200000 | 200.21 |
1514505600000 | 198.17 |
1514851200000 | 199.06 |
1514937600000 | 200.5 |
1515024000000 | 200.55 |
1515110400000 | 202.6 |
1515369600000 | 203.83 |
1515456000000 | 204.84 |
1515542400000 | 203.58 |
1515628800000 | 203.81 |
1515715200000 | 203.28 |
1515974400000 | 201.28 |
1516060800000 | 201.33 |
1516147200000 | 202.92 |
1516233600000 | 202.65 |
1516320000000 | 203.87 |
1516579200000 | 204.97 |
1516665600000 | 204.64 |
1516752000000 | 202.95 |
1516838400000 | 201.01 |
1516924800000 | 204.43 |
1517184000000 | 204.2 |
1517270400000 | 200.87 |
1517356800000 | 200.15 |
1517443200000 | 199.96 |
1517529600000 | 196.19 |
1517788800000 | 188.79 |
1517875200000 | 192.96 |
1517961600000 | 192.77 |
1518048000000 | 186.14 |
1518134400000 | 189.13 |
1518393600000 | 191.21 |
1518480000000 | 190.36 |
1518566400000 | 192.11 |
1518652800000 | 193.2 |
1518739200000 | 193.68 |
1518998400000 | 194.47 |
1519084800000 | 194.22 |
1519171200000 | 193.4 |
1519257600000 | 193.55 |
1519344000000 | 197.03 |
1519603200000 | 199.34 |
1519689600000 | 197.62 |
1519776000000 | 195.98 |
1519862400000 | 193.93 |
1519948800000 | 192.67 |
1520208000000 | 194.42 |
1520294400000 | 193.83 |
1520380800000 | 193.71 |
1520467200000 | 195.74 |
1520553600000 | 199.15 |
1520812800000 | 198.97 |
1520899200000 | 196.53 |
1520985600000 | 196.07 |
1521072000000 | 196.42 |
1521158400000 | 197.6 |
1521417600000 | 194.02 |
1521504000000 | 195.3 |
1521590400000 | 195.08 |
1521676800000 | 189.61 |
1521763200000 | 184.78 |
1522022400000 | 188.38 |
1522108800000 | 185.89 |
1522195200000 | 185.99 |
1522281600000 | 189.35 |
1522713600000 | 187.75 |
1522800000000 | 189.48 |
1522886400000 | 191.85 |
1522972800000 | 187.29 |
1523232000000 | 187.19 |
1523318400000 | 189.78 |
1523404800000 | 188.28 |
1523491200000 | 190.83 |
1523577600000 | 190.15 |
1523836800000 | 191.13 |
1523923200000 | 193.41 |
1524009600000 | 193.18 |
1524096000000 | 192.41 |
1524182400000 | 192.11 |
1524441600000 | 193.06 |
1524528000000 | 190.86 |
1524614400000 | 191.8 |
1524700800000 | 194.79 |
1524787200000 | 195.3 |
1525046400000 | 194.11 |
1525132800000 | 196.06 |
1525219200000 | 195.25 |
1525305600000 | 194.82 |
1525392000000 | 197.63 |
1525651200000 | 198.5 |
1525737600000 | 199.43 |
1525824000000 | 201.31 |
1525910400000 | 202.78 |
1525996800000 | 202.15 |
1526256000000 | 202 |
1526342400000 | 202.37 |
1526428800000 | 204.45 |
1526515200000 | 204.4 |
1526601600000 | 204.26 |
1526860800000 | 205.98 |
1526947200000 | 205.03 |
1527033600000 | 206.63 |
1527120000000 | 205.9 |
1527206400000 | 206.58 |
1527465600000 | 207.12 |
1527552000000 | 205.79 |
1527638400000 | 207.48 |
1527724800000 | 204.98 |
1527811200000 | 207.3 |
1528070400000 | 207.71 |
1528156800000 | 208.28 |
1528243200000 | 208.03 |
1528329600000 | 207.06 |
1528416000000 | 208.72 |
1528675200000 | 208.37 |
1528761600000 | 209.13 |
1528848000000 | 208.53 |
1528934400000 | 211.26 |
1529020800000 | 211.58 |
1529280000000 | 211.25 |
1529366400000 | 211.15 |
1529452800000 | 211.19 |
1529539200000 | 209.39 |
1529625600000 | 209.27 |
1529884800000 | 205.56 |
1529971200000 | 206.47 |
1530057600000 | 205.98 |
1530144000000 | 207.39 |
1530230400000 | 205.95 |
1530489600000 | 207.69 |
1530576000000 | 205.89 |
1530662400000 | 206 |
1530748800000 | 206.71 |
1530835200000 | 207.54 |
1531094400000 | 209.33 |
1531180800000 | 210.15 |
1531267200000 | 208.63 |
1531353600000 | 211.29 |
1531440000000 | 211.94 |
1531699200000 | 211.07 |
1531785600000 | 212.29 |
1531872000000 | 213.41 |
1531958400000 | 213.31 |
1532044800000 | 211.32 |
1532304000000 | 211.62 |
1532390400000 | 212.45 |
1532476800000 | 215.21 |
1532563200000 | 214.85 |
1532649600000 | 213.53 |
1532908800000 | 211.35 |
1532995200000 | 212.8 |
1533081600000 | 213.04 |
1533168000000 | 215.27 |
1533254400000 | 216.59 |
1533513600000 | 217.9 |
1533600000000 | 217.75 |
1533686400000 | 217.58 |
1533772800000 | 217.81 |
1533859200000 | 218.97 |
1534118400000 | 218.5 |
1534204800000 | 220.8 |
1534291200000 | 220.24 |
1534377600000 | 220.32 |
1534464000000 | 220.79 |
1534723200000 | 220.79 |
1534809600000 | 219.52 |
1534896000000 | 218.05 |
1534982400000 | 218.13 |
1535068800000 | 218.52 |
1535328000000 | 219.3 |
1535414400000 | 218.6 |
1535500800000 | 220.17 |
1535587200000 | 219.93 |
1535673600000 | 220.4 |
1535932800000 | 220.54 |
1536019200000 | 221.34 |
1536105600000 | 219.27 |
1536192000000 | 218.35 |
1536278400000 | 218.7 |
1536537600000 | 218.72 |
1536624000000 | 219.85 |
1536710400000 | 219.14 |
1536796800000 | 219.5 |
1536883200000 | 219.71 |
1537142400000 | 218.16 |
1537228800000 | 218.99 |
1537315200000 | 219.82 |
1537401600000 | 220.12 |
1537488000000 | 219.95 |
1537747200000 | 218.57 |
1537833600000 | 218.25 |
1537920000000 | 218.25 |
1538006400000 | 219.97 |
1538092800000 | 221.11 |
1538352000000 | 222.61 |
1538438400000 | 223.16 |
1538524800000 | 223.86 |
1538611200000 | 222.28 |
1538697600000 | 221.26 |
1538956800000 | 221.76 |
1539043200000 | 221.42 |
1539129600000 | 213.16 |
1539216000000 | 208.33 |
1539302400000 | 211.22 |
1539561600000 | 209.39 |
1539648000000 | 213.97 |
1539734400000 | 214.67 |
1539820800000 | 212.4 |
1539907200000 | 212.09 |
1540166400000 | 211.69 |
1540252800000 | 210.61 |
1540339200000 | 205.54 |
1540425600000 | 209.07 |
1540512000000 | 206.1 |
1540771200000 | 204.73 |
1540857600000 | 208.36 |
1540944000000 | 211.03 |
1541030400000 | 211.87 |
1541116800000 | 210.79 |
1541376000000 | 211.55 |
1541462400000 | 212.45 |
1541548800000 | 215.78 |
1541635200000 | 216.1 |
1541721600000 | 215.55 |
1541980800000 | 213.4 |
1542067200000 | 212.69 |
1542153600000 | 210.74 |
1542240000000 | 212.9 |
1542326400000 | 212.18 |
1542585600000 | 207.71 |
1542672000000 | 204.55 |
1542758400000 | 205.75 |
1542844800000 | 205.55 |
1542931200000 | 205.34 |
1543190400000 | 208.4 |
1543276800000 | 209.95 |
1543363200000 | 214.84 |
1543449600000 | 212.13 |
1543536000000 | 215.24 |
1543795200000 | 216.78 |
1543881600000 | 210.13 |
1543968000000 | 210.28 |
1544054400000 | 209.03 |
1544140800000 | 204.04 |
1544400000000 | 204.5 |
1544486400000 | 205.29 |
1544572800000 | 205.7 |
1544659200000 | 206.11 |
1544745600000 | 203.51 |
1545004800000 | 198.65 |
1545091200000 | 198.09 |
1545177600000 | 194.32 |
1545264000000 | 191.36 |
1545350400000 | 187.55 |
1545609600000 | 182.49 |
1545868800000 | 193.26 |
1545955200000 | 192.41 |
1546214400000 | 194.11 |
1546387200000 | 195.53 |
1546473600000 | 190.19 |
1546560000000 | 196.42 |
1546819200000 | 196.96 |
1546905600000 | 199.18 |
1546992000000 | 198.98 |
1547078400000 | 199.76 |
1547164800000 | 200.54 |
1547424000000 | 199.74 |
1547510400000 | 202.37 |
1547596800000 | 203.6 |
1547683200000 | 205.31 |
1547769600000 | 208.3 |
1548028800000 | 208.33 |
1548115200000 | 205.84 |
1548201600000 | 205.71 |
1548288000000 | 206.48 |
1548374400000 | 207.49 |
1548633600000 | 205.2 |
1548720000000 | 205.32 |
1548806400000 | 208.03 |
1548892800000 | 208.86 |
1548979200000 | 209.48 |
1549238400000 | 211.71 |
1549324800000 | 212.87 |
1549411200000 | 213.07 |
1549497600000 | 211.4 |
1549584000000 | 212.18 |
1549843200000 | 213.29 |
1549929600000 | 215.25 |
1550016000000 | 216.23 |
1550102400000 | 215.96 |
1550188800000 | 218.74 |
1550448000000 | 217.93 |
1550534400000 | 217.65 |
1550620800000 | 217.73 |
1550707200000 | 217.01 |
1550793600000 | 218.74 |
1551052800000 | 218.95 |
1551139200000 | 218.61 |
1551225600000 | 218.17 |
1551312000000 | 217.36 |
1551398400000 | 218.58 |
1551657600000 | 218.72 |
1551744000000 | 218.72 |
1551830400000 | 217 |
1551916800000 | 216.94 |
1552003200000 | 216.39 |
1552262400000 | 219.81 |
1552348800000 | 219.7 |
1552435200000 | 220.56 |
1552521600000 | 220.62 |
1552608000000 | 221.14 |
1552867200000 | 221.69 |
1552953600000 | 221.47 |
1553040000000 | 220.56 |
1553126400000 | 222.82 |
1553212800000 | 220.14 |
1553472000000 | 219.06 |
1553558400000 | 221.61 |
1553644800000 | 221.14 |
1553731200000 | 222.39 |
1553817600000 | 224.06 |
1554076800000 | 226.76 |
1554163200000 | 227.5 |
1554249600000 | 227.32 |
1554336000000 | 227.79 |
1554422400000 | 228.76 |
1554681600000 | 228.26 |
1554768000000 | 226.6 |
1554854400000 | 228.03 |
1554940800000 | 227.39 |
1555027200000 | 228.33 |
1555286400000 | 228.26 |
1555372800000 | 228.34 |
1555459200000 | 227.67 |
1555545600000 | 229.19 |
1555977600000 | 231.92 |
1556064000000 | 231.75 |
1556150400000 | 232.87 |
1556236800000 | 233.47 |
1556496000000 | 233.73 |
1556582400000 | 233.36 |
1556668800000 | 230.84 |
1556755200000 | 231.54 |
1556841600000 | 233.65 |
1557100800000 | 232.59 |
1557187200000 | 228.96 |
1557273600000 | 228.49 |
1557360000000 | 227.23 |
1557446400000 | 227.81 |
1557705600000 | 222.39 |
1557792000000 | 225.09 |
1557878400000 | 226.47 |
1557964800000 | 229.15 |
1558051200000 | 228.2 |
1558310400000 | 226.65 |
1558396800000 | 228.37 |
1558483200000 | 228.2 |
1558569600000 | 225.39 |
1558656000000 | 224.68 |
1558915200000 | 224.98 |
1559001600000 | 223.57 |
1559088000000 | 222.67 |
1559174400000 | 223.5 |
1559260800000 | 220.32 |
1559520000000 | 218.72 |
1559606400000 | 222.82 |
1559692800000 | 224.14 |
1559779200000 | 225.06 |
1559865600000 | 226.26 |
1560124800000 | 227.56 |
1560211200000 | 227.53 |
1560297600000 | 227.04 |
1560384000000 | 228.84 |
1560470400000 | 229.35 |
1560729600000 | 229.51 |
1560816000000 | 232.52 |
1560902400000 | 232.84 |
1560988800000 | 233.64 |
1561075200000 | 232.62 |
1561334400000 | 230.69 |
1561420800000 | 228.54 |
1561507200000 | 228.44 |
1561593600000 | 229.52 |
1561680000000 | 230.64 |
1561939200000 | 233.74 |
1562025600000 | 234.99 |
1562112000000 | 237.13 |
1562198400000 | 237.14 |
1562284800000 | 237.89 |
1562544000000 | 236.73 |
1562630400000 | 237.14 |
1562716800000 | 237.27 |
1562803200000 | 237.82 |
1562889600000 | 238.99 |
1563148800000 | 238.85 |
1563235200000 | 238.99 |
1563321600000 | 237.5 |
1563408000000 | 238.74 |
1563494400000 | 237.2 |
1563753600000 | 237.97 |
1563840000000 | 241.18 |
1563926400000 | 242.5 |
1564012800000 | 240.74 |
1564099200000 | 243.19 |
1564358400000 | 242.69 |
1564444800000 | 242 |
1564531200000 | 239.77 |
1564617600000 | 239.3 |
1564704000000 | 236.34 |
1564963200000 | 227.54 |
1565049600000 | 230.31 |
1565136000000 | 229.99 |
1565222400000 | 234.65 |
1565308800000 | 233.21 |
1565568000000 | 229.96 |
1565654400000 | 234.02 |
1565740800000 | 227.94 |
1565827200000 | 229.19 |
1565913600000 | 232.72 |
1566172800000 | 235.69 |
1566259200000 | 234.08 |
1566345600000 | 236.03 |
1566432000000 | 236.03 |
1566518400000 | 229.45 |
1566777600000 | 231.91 |
1566864000000 | 231.7 |
1566950400000 | 233.66 |
1567036800000 | 236.9 |
1567123200000 | 238.29 |
1567382400000 | 239.25 |
1567468800000 | 237.64 |
1567555200000 | 238.73 |
1567641600000 | 241.56 |
1567728000000 | 241.78 |
1567987200000 | 241.4 |
1568073600000 | 241.49 |
1568160000000 | 243.99 |
1568246400000 | 243.88 |
1568332800000 | 242.45 |
1568592000000 | 243.73 |
1568678400000 | 243.24 |
1568764800000 | 243.09 |
1568851200000 | 243.31 |
1568937600000 | 243.27 |
1569196800000 | 243.59 |
1569283200000 | 241.56 |
1569369600000 | 243.64 |
1569456000000 | 243.71 |
1569542400000 | 242.19 |
1569801600000 | 244.39 |
1569888000000 | 240.89 |
1569974400000 | 235.87 |
1570060800000 | 236.97 |
1570147200000 | 240.39 |
1570406400000 | 238.99 |
1570492800000 | 236.05 |
1570579200000 | 237.88 |
1570665600000 | 238.64 |
1570752000000 | 240.79 |
1571011200000 | 240.69 |
1571097600000 | 242.76 |
1571184000000 | 241.67 |
1571270400000 | 240.91 |
1571356800000 | 239.92 |
1571616000000 | 241.31 |
1571702400000 | 240.67 |
1571788800000 | 241.61 |
1571875200000 | 242.29 |
1571961600000 | 243.78 |
1572220800000 | 244.98 |
1572307200000 | 244.42 |
1572393600000 | 244.9 |
1572480000000 | 243.5 |
1572566400000 | 245.36 |
1572825600000 | 246.46 |
1572912000000 | 247.69 |
1572998400000 | 247.96 |
1573084800000 | 249.39 |
1573171200000 | 250.78 |
1573430400000 | 250.06 |
1573516800000 | 251.01 |
1573603200000 | 251.54 |
1573689600000 | 251.87 |
1573776000000 | 252.68 |
1574035200000 | 252.15 |
1574121600000 | 252.21 |
1574208000000 | 251.6 |
1574294400000 | 250.96 |
1574380800000 | 252.33 |
1574640000000 | 254.78 |
1574726400000 | 255.21 |
1574812800000 | 256.54 |
1574899200000 | 256.38 |
1574985600000 | 254.9 |
1575244800000 | 251.69 |
1575331200000 | 249.82 |
1575417600000 | 251.2 |
1575504000000 | 251.5 |
1575590400000 | 254.66 |
1575849600000 | 253.41 |
1575936000000 | 252.87 |
1576022400000 | 253.54 |
1576108800000 | 254.89 |
1576195200000 | 254.59 |
1576454400000 | 256.53 |
1576540800000 | 256 |
1576627200000 | 256.69 |
1576713600000 | 258.02 |
1576800000000 | 260.22 |
1577059200000 | 260.33 |
1577145600000 | 260.37 |
1577404800000 | 259.96 |
1577664000000 | 257.52 |
1577750400000 | 257.82 |
1577923200000 | 260.46 |
1578009600000 | 259.47 |
1578268800000 | 259.73 |
1578355200000 | 260.19 |
1578441600000 | 262.16 |
1578528000000 | 264.19 |
1578614400000 | 263.34 |
1578873600000 | 264.71 |
1578960000000 | 264.8 |
1579046400000 | 264.65 |
1579132800000 | 267.08 |
1579219200000 | 269.29 |
1579478400000 | 269.62 |
1579564800000 | 268.6 |
1579651200000 | 269.33 |
1579737600000 | 270.28 |
1579824000000 | 268.34 |
1580083200000 | 264.61 |
1580169600000 | 267.52 |
1580256000000 | 267.2 |
1580342400000 | 267.16 |
1580428800000 | 261.05 |
1580688000000 | 263.78 |
1580774400000 | 268.63 |
1580860800000 | 272.12 |
1580947200000 | 273.7 |
1581033600000 | 272.5 |
1581292800000 | 275.51 |
1581379200000 | 276.18 |
1581465600000 | 278.62 |
1581552000000 | 279.44 |
1581638400000 | 280.11 |
1581897600000 | 280.51 |
1581984000000 | 279.92 |
1582070400000 | 282.26 |
1582156800000 | 281.02 |
1582243200000 | 276.78 |
1582502400000 | 267.46 |
1582588800000 | 259.19 |
1582675200000 | 258.07 |
1582761600000 | 244.13 |
1582848000000 | 241.83 |
1583107200000 | 249.52 |
1583193600000 | 241.98 |
1583280000000 | 252.8 |
1583366400000 | 243.57 |
1583452800000 | 236.6 |
1583712000000 | 215.73 |
1583798400000 | 227.52 |
1583884800000 | 217.98 |
1583971200000 | 200.4 |
1584057600000 | 219.64 |
1584316800000 | 191.92 |
1584403200000 | 205.94 |
1584489600000 | 197.21 |
1584576000000 | 200.97 |
1584662400000 | 192.62 |
1584921600000 | 185.49 |
1585008000000 | 202.74 |
1585094400000 | 204.64 |
1585180800000 | 213.61 |
1585267200000 | 205.63 |
1585526400000 | 213.02 |
1585612800000 | 210.88 |
1585699200000 | 202.2 |
1585785600000 | 208.29 |
1585872000000 | 206.39 |
1586131200000 | 221.15 |
1586217600000 | 219.05 |
1586304000000 | 226.87 |
1586390400000 | 228.88 |
1586822400000 | 232.83 |
1586908800000 | 228.79 |
1586995200000 | 231.23 |
1587081600000 | 236.54 |
1587340800000 | 232.66 |
1587427200000 | 225.65 |
1587513600000 | 231.86 |
1587600000000 | 231.52 |
1587686400000 | 235.28 |
1587945600000 | 238.5 |
1588032000000 | 237.45 |
1588118400000 | 243.42 |
1588204800000 | 238.57 |
1588291200000 | 230.83 |
1588550400000 | 234.06 |
1588636800000 | 237.91 |
1588723200000 | 237.36 |
1588809600000 | 240.66 |
1588896000000 | 242.63 |
1589155200000 | 243.86 |
1589241600000 | 237.8 |
1589328000000 | 234.28 |
1589414400000 | 237.63 |
1589500800000 | 238.49 |
1589760000000 | 244.69 |
1589846400000 | 240.5 |
1589932800000 | 243.49 |
1590019200000 | 242.54 |
1590105600000 | 244.31 |
1590364800000 | 244.34 |
1590451200000 | 245.33 |
1590537600000 | 249.09 |
1590624000000 | 246.87 |
1590710400000 | 246.53 |
1590969600000 | 247.32 |
1591056000000 | 248.59 |
1591142400000 | 250.92 |
1591228800000 | 247.29 |
1591315200000 | 254.29 |
1591574400000 | 257.71 |
1591660800000 | 254.43 |
1591747200000 | 253.41 |
1591833600000 | 237.98 |
1591920000000 | 243.96 |
1592179200000 | 245.35 |
1592265600000 | 250.77 |
1592352000000 | 250.27 |
1592438400000 | 250.61 |
1592524800000 | 250.04 |
1592784000000 | 250.18 |
1592870400000 | 249.46 |
1592956800000 | 244.39 |
1593043200000 | 248.62 |
1593129600000 | 243.2 |
1593388800000 | 245.52 |
1593475200000 | 249.96 |
1593561600000 | 250.53 |
1593648000000 | 252.42 |
1593734400000 | 252.12 |
1593993600000 | 254.49 |
1594080000000 | 252.54 |
1594166400000 | 253.79 |
1594252800000 | 253.25 |
1594339200000 | 255.07 |
1594598400000 | 251.39 |
1594684800000 | 254.03 |
1594771200000 | 255.81 |
1594857600000 | 254.55 |
1594944000000 | 255.78 |
1595203200000 | 257.89 |
1595289600000 | 257.02 |
1595376000000 | 256.23 |
1595462400000 | 252.83 |
1595548800000 | 250.52 |
1595808000000 | 249.56 |
1595894400000 | 248.79 |
1595980800000 | 251.08 |
1596067200000 | 249.66 |
1596153600000 | 250.94 |
1596412800000 | 254.7 |
1596499200000 | 255.31 |
1596585600000 | 254.25 |
1596672000000 | 256.78 |
1596758400000 | 257.76 |
1597017600000 | 258.78 |
1597104000000 | 256.64 |
1597190400000 | 259.65 |
1597276800000 | 258.62 |
1597363200000 | 258.69 |
1597622400000 | 259.14 |
1597708800000 | 258.53 |
1597795200000 | 257.82 |
1597881600000 | 260.17 |
1597968000000 | 262.49 |
1598227200000 | 264.05 |
1598313600000 | 264.82 |
1598400000000 | 267.89 |
1598486400000 | 269.06 |
1598572800000 | 268.34 |
1598832000000 | 266.75 |
1598918400000 | 268.46 |
1599004800000 | 274.92 |
1599091200000 | 265.21 |
1599177600000 | 263.88 |
1599436800000 | 263.25 |
1599523200000 | 256.05 |
1599609600000 | 261.21 |
1599696000000 | 255.38 |
1599782400000 | 256.26 |
1600041600000 | 259.11 |
1600128000000 | 261.07 |
1600214400000 | 260.04 |
1600300800000 | 258.17 |
1600387200000 | 254.36 |
1600646400000 | 254.48 |
1600732800000 | 257.53 |
1600819200000 | 252.15 |
1600905600000 | 253.64 |
1600992000000 | 258.41 |
1601251200000 | 261.81 |
1601337600000 | 258.89 |
1601424000000 | 261.06 |
1601510400000 | 262.4 |
1601596800000 | 260.29 |
1601856000000 | 263.3 |
1601942400000 | 259.93 |
1602028800000 | 264.99 |
1602115200000 | 267.33 |
1602201600000 | 268.18 |
1602460800000 | 272.17 |
1602547200000 | 272.67 |
1602633600000 | 270.69 |
1602720000000 | 271.42 |
1602806400000 | 271.16 |
1603065600000 | 265.55 |
1603152000000 | 265.6 |
1603238400000 | 263.93 |
1603324800000 | 266.09 |
1603411200000 | 266.87 |
1603670400000 | 262.19 |
1603756800000 | 261.08 |
1603843200000 | 253.9 |
1603929600000 | 258.35 |
1604016000000 | 254.89 |
1604275200000 | 258.22 |
1604361600000 | 261.14 |
1604448000000 | 267.14 |
1604534400000 | 269.99 |
1604620800000 | 269.18 |
1604880000000 | 272.39 |
1604966400000 | 271.52 |
1605052800000 | 275.4 |
1605139200000 | 271.5 |
1605225600000 | 274.63 |
1605484800000 | 277.17 |
1605571200000 | 275.41 |
1605657600000 | 272.79 |
1605744000000 | 275.07 |
1605830400000 | 273.34 |
1606089600000 | 275.98 |
1606176000000 | 278.94 |
1606262400000 | 278.2 |
1606348800000 | 278.17 |
1606435200000 | 278.23 |
1606694400000 | 277.02 |
1606780800000 | 277.9 |
1606867200000 | 277.41 |
1606953600000 | 275.47 |
1607040000000 | 278.64 |
1607299200000 | 278.64 |
1607385600000 | 280.08 |
1607472000000 | 278.27 |
1607558400000 | 277.44 |
1607644800000 | 277.35 |
1607904000000 | 275.92 |
1607990400000 | 279.19 |
1608076800000 | 278.86 |
1608163200000 | 279.63 |
1608249600000 | 279.41 |
1608508800000 | 278.7 |
1608595200000 | 279.6 |
1608681600000 | 279.01 |
1608768000000 | 280.15 |
1609113600000 | 280.91 |
1609200000000 | 279.65 |
1609286400000 | 278.8 |
1609372800000 | 281.77 |
1609718400000 | 277.08 |
1609804800000 | 279 |
1609891200000 | 280.13 |
1609977600000 | 285.18 |
1610064000000 | 287.34 |
1610323200000 | 288 |
1610409600000 | 288.31 |
1610496000000 | 288.75 |
1610582400000 | 288.16 |
1610668800000 | 287.31 |
1610928000000 | 287.71 |
1611014400000 | 288.81 |
1611100800000 | 292.94 |
1611187200000 | 291.88 |
1611273600000 | 290.54 |
1611532800000 | 292.58 |
1611619200000 | 290.97 |
1611705600000 | 285.29 |
1611792000000 | 287.43 |
1611878400000 | 281.37 |
1612137600000 | 287.42 |
1612224000000 | 292.93 |
1612310400000 | 293.17 |
1612396800000 | 297.14 |
1612483200000 | 297.22 |
1612742400000 | 299.1 |
1612828800000 | 297.58 |
1612915200000 | 296.75 |
1613001600000 | 297.52 |
1613088000000 | 299.32 |
1613347200000 | 299.03 |
1613433600000 | 298.93 |
1613520000000 | 300.38 |
1613606400000 | 298.09 |
1613692800000 | 296.5 |
1613952000000 | 293.3 |
1614038400000 | 292.69 |
1614124800000 | 296.32 |
1614211200000 | 286.67 |
1614297600000 | 287.52 |
1614556800000 | 296.53 |
1614643200000 | 293.72 |
1614729600000 | 288.71 |
1614816000000 | 285.23 |
1614902400000 | 293.48 |
1615161600000 | 292.7 |
1615248000000 | 296.93 |
1615334400000 | 297.88 |
1615420800000 | 299.94 |
1615507200000 | 300.58 |
1615766400000 | 303.55 |
1615852800000 | 303.61 |
1615939200000 | 304.08 |
1616025600000 | 298.84 |
1616112000000 | 299.03 |
1616371200000 | 300.92 |
1616457600000 | 300.24 |
1616544000000 | 299.07 |
1616630400000 | 301.81 |
1616716800000 | 306.57 |
1616976000000 | 306.7 |
1617062400000 | 306.69 |
1617148800000 | 307.64 |
1617235200000 | 311.22 |
1617667200000 | 313.02 |
1617753600000 | 311.7 |
1617840000000 | 313.48 |
1617926400000 | 315.96 |
1618185600000 | 315.44 |
1618272000000 | 316.45 |
1618358400000 | 313.71 |
1618444800000 | 317.39 |
1618531200000 | 317.97 |
1618790400000 | 314.88 |
1618876800000 | 311.92 |
1618963200000 | 315.41 |
1619049600000 | 312.8 |
1619136000000 | 315.43 |
1619395200000 | 315.35 |
1619481600000 | 315.06 |
1619568000000 | 314.68 |
1619654400000 | 315.48 |
1619740800000 | 314.92 |
1620000000000 | 314.58 |
1620086400000 | 313.18 |
1620172800000 | 314.0899 |
1620259200000 | 314.58 |
1620345600000 | 314.89 |
1620604800000 | 310.94 |
1620691200000 | 308.58 |
1620777600000 | 304.11 |
1620864000000 | 307.35 |
1620950400000 | 310.5899 |
1621209600000 | 309.5 |
1621296000000 | 305.45 |
1621382400000 | 304.68 |
1621468800000 | 308.3 |
1621555200000 | 308.72 |
1621814400000 | 310.95 |
1621900800000 | 309.83 |
1621987200000 | 311.26 |
1622073600000 | 311.74 |
1622160000000 | 312.75 |
1622419200000 | 311.51 |
1622505600000 | 311.06 |
1622592000000 | 312.66 |
1622678400000 | 313.04 |
1622764800000 | 315.39 |
1623024000000 | 315.12 |
1623110400000 | 315.15 |
1623196800000 | 314.52 |
1623283200000 | 316.73 |
1623369600000 | 318.97 |
1623628800000 | 319.52 |
1623715200000 | 318.48 |
1623801600000 | 317.02 |
1623888000000 | 321.98 |
1623974400000 | 320.29 |
1624233600000 | 323.05 |
1624320000000 | 325.16 |
1624406400000 | 323.63 |
1624492800000 | 326.22 |
1624579200000 | 326.62 |
1624838400000 | 328.32 |
1624924800000 | 329.25 |
1625011200000 | 330.67 |
1625097600000 | 331.83 |
1625184000000 | 334.99 |
1625443200000 | 334.5 |
1625529600000 | 334.8399 |
1625616000000 | 336.69 |
1625702400000 | 331.99 |
1625788800000 | 335.49 |
1626048000000 | 336.42 |
1626134400000 | 336.69 |
1626220800000 | 336.64 |
1626307200000 | 335.41 |
1626393600000 | 333.36 |
1626652800000 | 328.45 |
1626739200000 | 334.71 |
1626825600000 | 336.76 |
1626912000000 | 337.64 |
1626998400000 | 342.08 |
1627257600000 | 341.18 |
1627344000000 | 338.8 |
1627430400000 | 339.56 |
1627516800000 | 338.43 |
1627603200000 | 337.1 |
1627862400000 | 336.19 |
1627948800000 | 339.12 |
1628035200000 | 338.26 |
1628121600000 | 340.49 |
1628208000000 | 342.94 |
1628467200000 | 342.75 |
1628553600000 | 343.87 |
1628640000000 | 344.17 |
1628726400000 | 345.51 |
1628812800000 | 344.25 |
1629072000000 | 345.07 |
1629158400000 | 344.63 |
1629244800000 | 341.23 |
1629331200000 | 342.37 |
1629417600000 | 345.2799 |
1629676800000 | 346.64 |
1629763200000 | 346.77 |
1629849600000 | 347.7799 |
1629936000000 | 345.54 |
1630022400000 | 347.61 |
1630281600000 | 348.92 |
1630368000000 | 348.05 |
1630454400000 | 346.83 |
1630540800000 | 347.41 |
1630627200000 | 347.11 |
1630886400000 | 347.65 |
1630972800000 | 346.54 |
1631059200000 | 346.72 |
1631145600000 | 344.94 |
1631232000000 | 341.82 |
1631491200000 | 343.11 |
1631577600000 | 340.73 |
1631664000000 | 343.63 |
1631750400000 | 344.92 |
1631836800000 | 342.69 |
1632096000000 | 337.11 |
1632182400000 | 337.01 |
1632268800000 | 339.8399 |
1632355200000 | 343.51 |
1632441600000 | 344.79 |
1632700800000 | 344.06 |
1632787200000 | 337.58 |
1632873600000 | 339.44 |
1632960000000 | 336.66 |
1633046400000 | 340.42 |
1633305600000 | 335.17 |
1633392000000 | 339.57 |
1633478400000 | 342.42 |
1633564800000 | 345.1 |
1633651200000 | 344 |
1633910400000 | 341.74 |
1633996800000 | 342.18 |
1634083200000 | 342.7799 |
1634169600000 | 348.45 |
1634256000000 | 350.25 |
1634515200000 | 351.66 |
1634601600000 | 352.96 |
1634688000000 | 354.5299 |
1634774400000 | 355.5899 |
1634860800000 | 355.33 |
1635120000000 | 358.17 |
1635206400000 | 359.13 |
1635292800000 | 356.82 |
1635379200000 | 357.99 |
1635465600000 | 362.27 |
1635724800000 | 363.12 |
1635811200000 | 364.5899 |
1635897600000 | 366.5 |
1635984000000 | 369.47 |
1636070400000 | 370.26 |
1636329600000 | 369.83 |
1636416000000 | 368.4 |
1636502400000 | 367.41 |
1636588800000 | 369.19 |
1636675200000 | 373.02 |
1636934400000 | 373.62 |
1637020800000 | 377.92 |
1637107200000 | 377.89 |
1637193600000 | 377.15 |
1637280000000 | 377.47 |
1637539200000 | 377.7799 |
1637625600000 | 377.51 |
1637712000000 | 381.3 |
1637798400000 | 380.9 |
1637884800000 | 368.95 |
1638144000000 | 374.67 |
1638230400000 | 367.76 |
1638316800000 | 360.43 |
1638403200000 | 366.13 |
1638489600000 | 363.39 |
1638748800000 | 367.63 |
1638835200000 | 376.33 |
1638921600000 | 374.94 |
1639008000000 | 373.35 |
1639094400000 | 376.2799 |
1639353600000 | 373.75 |
1639440000000 | 370.57 |
1639526400000 | 377.52 |
1639612800000 | 372.31 |
1639699200000 | 369.92 |
1639958400000 | 365.1 |
1640044800000 | 372.74 |
1640131200000 | 374.43 |
1640217600000 | 377.39 |
1640304000000 | 376.74 |
1640563200000 | 382.23 |
1640649600000 | 382.17 |
1640736000000 | 381.02 |
1640822400000 | 380.79 |
1640908800000 | 378.43 |
1641168000000 | 383.04 |
1641254400000 | 381.22 |
1641340800000 | 372.5299 |
1641427200000 | 373.4 |
1641513600000 | 369.99 |
1641772800000 | 370.36 |
1641859200000 | 373.32 |
1641945600000 | 371.68 |
1642032000000 | 364.54 |
1642118400000 | 365.26 |
1642377600000 | 366.36 |
1642464000000 | 361.4 |
1642550400000 | 358.13 |
1642636800000 | 354.56 |
1642723200000 | 348.19 |
1642982400000 | 350.19 |
1643068800000 | 346.82 |
1643155200000 | 345.65 |
1643241600000 | 347.38 |
1643328000000 | 355.3399 |
1643587200000 | 361.3399 |
1643673600000 | 362.23 |
1643760000000 | 362.97 |
1643846400000 | 350.15 |
1643932800000 | 351.06 |
1644192000000 | 349.83 |
1644278400000 | 353.48 |
1644364800000 | 358.89 |
1644451200000 | 351.15 |
1644537600000 | 346.44 |
1644796800000 | 347.87 |
1644883200000 | 352.0899 |
1644969600000 | 351.38 |
1645056000000 | 343.41 |
1645142400000 | 341.61 |
1645401600000 | 341.77 |
1645488000000 | 338.2 |
1645574400000 | 332.39 |
1645660800000 | 343.8399 |
1645747200000 | 347.51 |
1646006400000 | 347.29 |
1646092800000 | 344.77 |
1646179200000 | 353.5899 |
1646265600000 | 351.61 |
1646352000000 | 353.35 |
1646611200000 | 344.18 |
1646697600000 | 341.35 |
1646784000000 | 344.98 |
1646870400000 | 343.8399 |
1646956800000 | 340.57 |
1647216000000 | 337.35 |
1647302400000 | 344.67 |
1647388800000 | 352.35 |
1647475200000 | 353.35 |
1647561600000 | 360.05 |
1647820800000 | 359.48 |
1647907200000 | 364.43 |
1647993600000 | 360.63 |
1648080000000 | 365.49 |
1648166400000 | 367.68 |
1648425600000 | 371.3 |
1648512000000 | 371.88 |
1648598400000 | 367.43 |
1648684800000 | 362.81 |
1648771200000 | 367.0899 |
1649030400000 | 371.89 |
1649116800000 | 368.96 |
1649203200000 | 365.39 |
1649289600000 | 367.04 |
1649376000000 | 367.27 |
1649635200000 | 360.36 |
1649721600000 | 359.77 |
1649808000000 | 364.7 |
1649894400000 | 362.55 |
1650326400000 | 367.95 |
1650412800000 | 365.3399 |
1650499200000 | 360.23 |
1650585600000 | 352.17 |
1650844800000 | 356.35 |
1650931200000 | 348.38 |
1651017600000 | 353.85 |
1651104000000 | 362.97 |
1651190400000 | 348.96 |
1651449600000 | 351.94 |
1651536000000 | 353.07 |
1651622400000 | 362.89 |
1651708800000 | 350.04 |
1651795200000 | 346.24 |
1652054400000 | 336.29 |
1652140800000 | 336.5 |
1652227200000 | 330.55 |
1652313600000 | 334.42 |
1652400000000 | 343.54 |
1652659200000 | 341.73 |
1652745600000 | 344.24 |
1652832000000 | 330.97 |
1652918400000 | 326.87 |
1653004800000 | 327.94 |
1653264000000 | 330.31 |
1653350400000 | 325.43 |
1653436800000 | 330.22 |
1653523200000 | 335.86 |
1653609600000 | 344.52 |
1653868800000 | 342.48 |
1653955200000 | 342.21 |
1654041600000 | 341.14 |
1654128000000 | 346.0299 |
1654214400000 | 340.0899 |
1654473600000 | 341.2 |
1654560000000 | 344.85 |
1654646400000 | 340.63 |
1654732800000 | 335.01 |
1654819200000 | 328.67 |
1655078400000 | 318.93 |
1655164800000 | 318.0299 |
1655251200000 | 322.6 |
1655337600000 | 309.23 |
1655424000000 | 310.99 |
1655683200000 | 308.92 |
1655769600000 | 315.3399 |
1655856000000 | 313.98 |
1655942400000 | 318.88 |
1656028800000 | 327.88 |
1656288000000 | 325.55 |
1656374400000 | 321.6 |
1656460800000 | 322.56 |
1656547200000 | 320.05 |
1656633600000 | 325.25 |
1656892800000 | 324.35 |
1656979200000 | 330.64 |
1657065600000 | 333.06 |
1657152000000 | 339.29 |
1657238400000 | 338.77 |
1657497600000 | 337.67 |
1657584000000 | 335.55 |
1657670400000 | 332.35 |
1657756800000 | 334.51 |
1657843200000 | 338.26 |
1658102400000 | 332.26 |
1658188800000 | 339.62 |
1658275200000 | 342.92 |
1658361600000 | 346.81 |
1658448000000 | 342.43 |
1658707200000 | 343.26 |
1658793600000 | 341.85 |
1658880000000 | 351.21 |
1658966400000 | 354.14 |
1659052800000 | 357.2799 |
1659312000000 | 353.83 |
1659398400000 | 354.04 |
1659484800000 | 362.15 |
1659571200000 | 359.39 |
1659657600000 | 360.52 |
1659916800000 | 358.52 |
1660003200000 | 356.55 |
1660089600000 | 359.98 |
1660176000000 | 360.13 |
1660262400000 | 369.89 |
1660521600000 | 372.82 |
1660608000000 | 374.13 |
1660694400000 | 372.0299 |
1660780800000 | 374.23 |
1660867200000 | 372.5299 |
1661126400000 | 367.63 |
1661212800000 | 366.14 |
1661299200000 | 367.06 |
1661385600000 | 372.6 |
1661472000000 | 358.95 |
1661731200000 | 357.61 |
1661817600000 | 353.29 |
1661904000000 | 348.15 |
1661990400000 | 352.7 |
1662076800000 | 346.22 |
1662336000000 | 349.9 |
1662422400000 | 348.91 |
1662508800000 | 353.64 |
1662595200000 | 356.13 |
1662681600000 | 358.87 |
1662940800000 | 359.8399 |
1663027200000 | 348.51 |
1663113600000 | 350.27 |
1663200000000 | 346.22 |
1663286400000 | 342.04 |
1663545600000 | 345.06 |
1663632000000 | 341.52 |
1663718400000 | 339.62 |
1663804800000 | 338.5899 |
1663891200000 | 336.18 |
1664150400000 | 334.4 |
1664236800000 | 334.68 |
1664323200000 | 341.27 |
1664409600000 | 329.57 |
1664496000000 | 323.68 |
1664755200000 | 331.56 |
1664841600000 | 337.14 |
1664928000000 | 339.85 |
1665014400000 | 336.68 |
1665100800000 | 328.96 |
1665360000000 | 328.88 |
1665446400000 | 326 |
1665532800000 | 325.6 |
1665619200000 | 333.35 |
1665705600000 | 324.17 |
1665964800000 | 331.01 |
1666051200000 | 333.5899 |
1666137600000 | 333.27 |
1666224000000 | 329.0299 |
1666310400000 | 338.43 |
1666569600000 | 339.23 |
1666656000000 | 342.5299 |
1666742400000 | 337.72 |
1666828800000 | 337.62 |
1666915200000 | 346.69 |
1667174400000 | 346.6 |
1667260800000 | 345.71 |
1667347200000 | 337.02 |
1667433600000 | 337.47 |
1667520000000 | 337.67 |
1667779200000 | 337.37 |
1667865600000 | 337.25 |
1667952000000 | 331.25 |
1668038400000 | 344.76 |
1668124800000 | 343.55 |
1668384000000 | 340.33 |
1668470400000 | 341.88 |
1668556800000 | 337.63 |
1668643200000 | 338.9 |
1668729600000 | 339.45 |
1668988800000 | 341.88 |
1669075200000 | 345.29 |
1669161600000 | 344.26 |
1669248000000 | 343.19 |
1669334400000 | 343.17 |
1669593600000 | 338.02 |
1669680000000 | 338.68 |
1669766400000 | 351.12 |
1669852800000 | 344.81 |
1669939200000 | 344.56 |
1670198400000 | 336.54 |
1670284800000 | 332.4 |
1670371200000 | 331.91 |
1670457600000 | 333.18 |
1670544000000 | 330.6 |
1670803200000 | 335.93 |
1670889600000 | 334.71 |
1670976000000 | 332.39 |
1671062400000 | 323.91 |
1671148800000 | 321.16 |
1671408000000 | 319.2799 |
1671494400000 | 317.92 |
1671580800000 | 323.42 |
1671667200000 | 319.1 |
1671753600000 | 320.51 |
1672099200000 | 318.23 |
1672185600000 | 315.17 |
1672272000000 | 319.12 |
1672358400000 | 318.0299 |
1672617600000 | 318.0299 |
1672704000000 | 320.22 |
1672790400000 | 321.36 |
1672876800000 | 320.21 |
1672963200000 | 325.05 |
1673222400000 | 320.87 |
1673308800000 | 323.47 |
1673395200000 | 326.62 |
1673481600000 | 326.4 |
1673568000000 | 327.23 |
1673827200000 | 327.37 |
1673913600000 | 327.57 |
1674000000000 | 321.64 |
1674086400000 | 320.18 |
1674172800000 | 324.88 |
1674432000000 | 327.67 |
1674518400000 | 327.04 |
1674604800000 | 326.1 |
1674691200000 | 331.04 |
1674777600000 | 332.23 |
1675036800000 | 327.07 |
1675123200000 | 331.97 |
1675209600000 | 333.22 |
1675296000000 | 337.26 |
1675382400000 | 336.47 |
1675641600000 | 338.16 |
1675728000000 | 343.48 |
1675814400000 | 339.2799 |
1675900800000 | 335.19 |
1675987200000 | 338.72 |
1676246400000 | 341.27 |
1676332800000 | 341.3399 |
1676419200000 | 343.36 |
1676505600000 | 338.69 |
1676592000000 | 337.8399 |
1676851200000 | 337.12 |
1676937600000 | 330.6 |
1677024000000 | 331.75 |
1677110400000 | 334.47 |
1677196800000 | 332.63 |
1677456000000 | 331.99 |
1677542400000 | 330.69 |
1677628800000 | 327.33 |
1677715200000 | 331.57 |
1677801600000 | 337.29 |
1678060800000 | 334.68 |
1678147200000 | 332.4 |
1678233600000 | 333.77 |
1678320000000 | 327.06 |
1678406400000 | 318.52 |
1678665600000 | 316.82 |
1678752000000 | 322.27 |
1678838400000 | 325.46 |
1678924800000 | 328.48 |
1679011200000 | 324.06 |
1679270400000 | 324.65 |
1679356800000 | 327.23 |
1679443200000 | 321.38 |
1679529600000 | 319.3 |
1679616000000 | 324.5899 |
1679875200000 | 324.91 |
1679961600000 | 322.93 |
1680048000000 | 327.72 |
1680134400000 | 327.31 |
1680220800000 | 333.58 |
1680480000000 | 334.08 |
1680566400000 | 329.67 |
1680652800000 | 330.37 |
1680739200000 | 330.91 |
1681171200000 | 331.91 |
1681257600000 | 328.6 |
1681344000000 | 330.79 |
1681430400000 | 331.4 |
1681689600000 | 335.16 |
1681776000000 | 334.05 |
1681862400000 | 333.95 |
1681948800000 | 331.35 |
1682035200000 | 331.75 |
1682294400000 | 330.22 |
1682380800000 | 326.47 |
1682467200000 | 323.5 |
1682553600000 | 330.5 |
1682640000000 | 332.38 |
1682899200000 | 334.39 |
1682985600000 | 330.54 |
1683072000000 | 326 |
1683158400000 | 325.29 |
1683244800000 | 331.27 |
1683504000000 | 331.3 |
1683590400000 | 331.38 |
1683676800000 | 332.31 |
1683763200000 | 332.95 |
1683849600000 | 334.06 |
1684108800000 | 335.14 |
1684195200000 | 332.6 |
1684281600000 | 337.77 |
1684368000000 | 342.44 |
1684454400000 | 341.3399 |
1684713600000 | 340.93 |
1684800000000 | 337.76 |
1684886400000 | 335.65 |
1684972800000 | 339.38 |
1685059200000 | 344.6 |
1685318400000 | 344.58 |
1685404800000 | 343.69 |
1685491200000 | 343.92 |
1685577600000 | 345.22 |
1685664000000 | 350.7 |
1685923200000 | 350.48 |
1686009600000 | 351.73 |
1686096000000 | 349.79 |
1686182400000 | 349.86 |
1686268800000 | 350.7799 |
1686528000000 | 354.23 |
1686614400000 | 355.04 |
1686700800000 | 353.68 |
1686787200000 | 356.16 |
1686873600000 | 354.62 |
1687132800000 | 354.61 |
1687219200000 | 353.39 |
1687305600000 | 349.7799 |
1687392000000 | 350.82 |
1687478400000 | 350.44 |
1687737600000 | 348.33 |
1687824000000 | 351.06 |
1687910400000 | 352.35 |
1687996800000 | 354.23 |
1688083200000 | 357.95 |
1688342400000 | 358.58 |
1688428800000 | 358.76 |
1688515200000 | 358.7 |
1688601600000 | 355.71 |
1688688000000 | 352.31 |
1688947200000 | 352.47 |
1689033600000 | 354.51 |
1689120000000 | 352.93 |
1689206400000 | 353.7799 |
1689292800000 | 351.86 |
1689552000000 | 353.45 |
1689638400000 | 356.16 |
1689724800000 | 358.67 |
1689811200000 | 357.8 |
1689897600000 | 359.23 |
1690156800000 | 361.58 |
1690243200000 | 363.74 |
1690329600000 | 362.61 |
1690416000000 | 362.61 |
1690502400000 | 364.58 |
1690761600000 | 365.67 |
1690848000000 | 366.0299 |
1690934400000 | 362.5 |
1691020800000 | 361.18 |
1691107200000 | 356.36 |
1691366400000 | 359.74 |
1691452800000 | 359.81 |
1691539200000 | 356.2 |
1691625600000 | 355.27 |
1691712000000 | 356.39 |
1691971200000 | 360.47 |
1692057600000 | 354.98 |
1692144000000 | 353.44 |
1692230400000 | 351.18 |
1692316800000 | 351.69 |
1692576000000 | 353.64 |
1692662400000 | 353.65 |
1692748800000 | 357.77 |
1692835200000 | 353.2799 |
1692921600000 | 357.87 |
1693180800000 | 358.99 |
1693267200000 | 363.37 |
1693353600000 | 361.35 |
1693440000000 | 363.38 |
1693526400000 | 365.97 |
1693785600000 | 366.7 |
1693872000000 | 367.76 |
1693958400000 | 365.29 |
1694044800000 | 364.26 |
1694131200000 | 364.41 |
1694390400000 | 365.92 |
1694476800000 | 364.97 |
1694563200000 | 364.57 |
1694649600000 | 370.23 |
1694736000000 | 365.73 |
1694995200000 | 365.44 |
1695081600000 | 363.93 |
1695168000000 | 359.97 |
1695254400000 | 355.82 |
1695340800000 | 355.33 |
1695600000000 | 359.26 |
1695686400000 | 353.7 |
1695772800000 | 355.76 |
1695859200000 | 356.29 |
1695945600000 | 354.68 |
1696204800000 | 357.27 |
1696291200000 | 352.73 |
1696377600000 | 355.08 |
1696464000000 | 353.54 |
1696550400000 | 357.56 |
1696809600000 | 359.14 |
1696896000000 | 359.68 |
1696982400000 | 360.5299 |
1697068800000 | 360.3399 |
1697155200000 | 360.05 |
1697414400000 | 362.65 |
1697500800000 | 361.65 |
1697587200000 | 357.72 |
1697673600000 | 353.62 |
1697760000000 | 348.5299 |
1698019200000 | 346.55 |
1698105600000 | 349.82 |
1698192000000 | 345.65 |
1698278400000 | 343.21 |
1698364800000 | 340.4 |
1698624000000 | 343.01 |
1698710400000 | 346.72 |
1698796800000 | 351.52 |
1698883200000 | 355.58 |
1698969600000 | 355.36 |
1699228800000 | 355.5899 |
1699315200000 | 358.41 |
1699401600000 | 357.99 |
1699488000000 | 354.91 |
1699574400000 | 361.72 |
1699833600000 | 360.91 |
1699920000000 | 363.2 |
1700006400000 | 362.81 |
1700092800000 | 362.62 |
1700179200000 | 363.02 |
1700438400000 | 363.95 |
1700524800000 | 363.44 |
1700611200000 | 367.08 |
1700697600000 | 365.68 |
1700784000000 | 365.1 |
1701043200000 | 364.5899 |
1701129600000 | 363.29 |
1701216000000 | 363.65 |
1701302400000 | 367.49 |
1701388800000 | 372.5299 |
1701648000000 | 371.41 |
1701734400000 | 371.45 |
1701820800000 | 370.58 |
1701907200000 | 373.38 |
1701993600000 | 375.6 |
1702252800000 | 378.04 |
1702339200000 | 378.4 |
1702425600000 | 383.2 |
1702512000000 | 377.5 |
1702598400000 | 379.96 |
1702857600000 | 381.47 |
1702944000000 | 381.32 |
1703030400000 | 376.2 |
1703116800000 | 379.62 |
1703203200000 | 379.52 |
1703635200000 | 378.62 |
1703721600000 | 378.74 |
1703808000000 | 379.75 |
1704153600000 | 380.81 |
1704240000000 | 378.86 |
1704326400000 | 376.1 |
1704412800000 | 376.04 |
1704672000000 | 381.8 |
1704758400000 | 382.75 |
1704844800000 | 383.13 |
1704931200000 | 383.64 |
1705017600000 | 383.32 |
1705276800000 | 383.82 |
1705363200000 | 385.21 |
1705449600000 | 383.76 |
1705536000000 | 386.94 |
1705622400000 | 390.7 |
1705881600000 | 391.62 |
1705968000000 | 394.68 |
1706054400000 | 392.1 |
1706140800000 | 396.57 |
1706227200000 | 395.27 |
1706486400000 | 400.79 |
1706572800000 | 399.11 |
1706659200000 | 392.07 |
1706745600000 | 398.23 |
1706832000000 | 403.47 |
1707091200000 | 404.65 |
1707177600000 | 404.86 |
1707264000000 | 407.67 |
1707350400000 | 408.01 |
1707436800000 | 409.48 |
1707696000000 | 409.76 |
1707782400000 | 405.7799 |
1707868800000 | 409.74 |
1707955200000 | 410.77 |
1708041600000 | 408.46 |
1708300800000 | 408.6 |
1708387200000 | 403.73 |
1708473600000 | 404.29 |
1708560000000 | 412.94 |
1708646400000 | 412.7 |
1708905600000 | 410.42 |
1708992000000 | 411.13 |
1709078400000 | 410.88 |
1709164800000 | 413.66 |
1709251200000 | 416.85 |
1709510400000 | 415.67 |
1709596800000 | 411.13 |
1709683200000 | 412.0899 |
1709769600000 | 415.42 |
1709856000000 | 411.39 |
1710115200000 | 412.01 |
1710201600000 | 417.08 |
1710288000000 | 415.43 |
1710374400000 | 415.8 |
1710460800000 | 413 |
1710720000000 | 415.46 |
1710806400000 | 418.71 |
1710892800000 | 422.68 |
1710979200000 | 424.15 |
1711065600000 | 424.99 |
1711324800000 | 422.87 |
1711411200000 | 422.12 |
1711497600000 | 425.81 |
1711584000000 | 427.24 |
1712016000000 | 424.26 |
1712102400000 | 422.8 |
1712188800000 | 415.95 |
1712275200000 | 422.27 |
1712534400000 | 420.62 |
1712620800000 | 420.92 |
1712707200000 | 420.75 |
1712793600000 | 425.57 |
1712880000000 | 421.98 |
1713139200000 | 417 |
1713225600000 | 415.81 |
1713312000000 | 413.01 |
1713398400000 | 411.38 |
1713484800000 | 407.16 |
1713744000000 | 411.56 |
1713830400000 | 414.43 |
1713916800000 | 414.88 |
1714003200000 | 412.32 |
1714089600000 | 417.3399 |
1714348800000 | 417.5299 |
1714435200000 | 411.69 |
1714521600000 | 410.3 |
1714608000000 | 414.16 |
1714694400000 | 416.17 |
1714953600000 | 420.23 |
1715040000000 | 420.69 |
1715126400000 | 422.01 |
1715212800000 | 423.21 |
1715299200000 | 424.49 |
1715558400000 | 422.85 |
1715644800000 | 424.15 |
1715731200000 | 427.93 |
1715817600000 | 426.51 |
1715904000000 | 426.73 |
1716163200000 | 427.7 |
1716249600000 | 428.88 |
1716336000000 | 428.55 |
1716422400000 | 425.96 |
1716508800000 | 428.2 |
1716768000000 | 427.77 |
1716854400000 | 426.94 |
1716940800000 | 425.75 |
1717027200000 | 422.13 |
1717113600000 | 424.67 |
1717372800000 | 424.35 |
1717459200000 | 424.46 |
1717545600000 | 430.12 |
1717632000000 | 429.48 |
1717718400000 | 431.55 |
1717977600000 | 436.15 |
1718064000000 | 437.49 |
1718150400000 | 436.36 |
1718236800000 | 440.46 |
1718323200000 | 443.57 |
1718582400000 | 445.64 |
1718668800000 | 446.19 |
1718755200000 | 445.72 |
1718841600000 | 445.65 |
1718928000000 | 446.39 |
1719187200000 | 443.24 |
1719273600000 | 446.1 |
1719360000000 | 447.19 |
1719446400000 | 446.34 |
1719532800000 | 444.56 |
1719792000000 | 445.09 |
1719878400000 | 447.15 |
1719964800000 | 447.2 |
1720051200000 | 447.08 |
1720137600000 | 448.45 |
1720396800000 | 448.67 |
1720483200000 | 449.74 |
1720569600000 | 453.96 |
1720656000000 | 448.17 |
1720742400000 | 449.76 |
1721001600000 | 450.31 |
1721088000000 | 454.84 |
1721174400000 | 445.93 |
1721260800000 | 442.9 |
1721347200000 | 440.99 |
1721606400000 | 445.87 |
1721692800000 | 446.58 |
1721779200000 | 436.07 |
1721865600000 | 433.57 |
1721952000000 | 438.25 |
1722211200000 | 440.23 |
1722297600000 | 438.3 |
1722384000000 | 444.77 |
1722470400000 | 439.49 |
1722556800000 | 425.63 |
1722816000000 | 411.31 |
1722902400000 | 417.33 |
1722988800000 | 413.97 |
1723075200000 | 424.66 |
1723161600000 | 426.03 |
1723420800000 | 425.69 |
1723507200000 | 432.07 |
1723593600000 | 431.04 |
1723680000000 | 440.34 |
1723766400000 | 440.81 |
1724025600000 | 442.11 |
1724112000000 | 439.27 |
1724198400000 | 440.91 |
1724284800000 | 437.36 |
1724371200000 | 440.16 |
1724630400000 | 438.76 |
1724716800000 | 439.79 |
1724803200000 | 438.41 |
1724889600000 | 440.85 |
1724976000000 | 445.52 |
1725235200000 | 445.47 |
1725321600000 | 437.34 |
1725408000000 | 434.59 |
1725494400000 | 434.11 |
1725580800000 | 425.24 |
1725840000000 | 433.1 |
1725926400000 | 436.13 |
1726012800000 | 441.39 |
1726099200000 | 443.75 |
1726185600000 | 444.1 |
1726444800000 | 443.37 |
1726531200000 | 443.41 |
1726617600000 | 442.26 |
1726704000000 | 449.5 |
1726790400000 | 448.21 |
1727049600000 | 449.95 |
1727136000000 | 450.39 |
1727222400000 | 448.92 |
1727308800000 | 451.11 |
1727395200000 | 449.65 |
1727654400000 | 451.89 |
1727740800000 | 450.96 |
1727827200000 | 452.88 |
1727913600000 | 452.87 |
1728000000000 | 458.87 |
1728259200000 | 454.51 |
1728345600000 | 459.05 |
1728432000000 | 463.66 |
1728518400000 | 463.81 |
1728604800000 | 465.82 |
1728864000000 | 470.54 |
1728950400000 | 467.41 |
1729036800000 | 470.66 |
1729123200000 | 472.92 |
1729209600000 | 473.45 |
1729468800000 | 473.2 |
1729555200000 | 474.19 |
1729641600000 | 471.3 |
1729728000000 | 471.35 |
1729814400000 | 469.61 |
1730073600000 | 471.63 |
1730160000000 | 473.19 |
1730246400000 | 468.58 |
1730332800000 | 459.76 |
STOXX North America 600 ESG Target TE | STOXX North America 600 | |
---|---|---|
2017 | 4.1348407297328 | 4.8564617922765 |
2018 | -2.0804223783963 | -2.4787488522768 |
2019 | 33.411960996768 | 31.963518664108 |
2020 | 9.3647094058113 | 9.0875894328537 |
2021 | 34.611994082651 | 34.233471593311 |
2022 | -16.131088869069 | -15.534659506073 |
2023 | 19.738353587061 | 20.350951319278 |
2024 | 25.877356248906 | 26.358987980713 |
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 | CH1106779387 | SXA1RETA | SXA1RETA INDEX | .SXA1RETA |
Gross Return EUR | CH1106779361 | SXA1WETA | .SXA1WETA | |
Price EUR | CH1106779403 | SXA1PETA | SXA1PETA INDEX | .SXA1PETA |
Gross Return USD | CH1106779379 | SXA1ZETA | .SXA1ZETA | |
Price USD | CH1106779411 | SXA1LETA | SXA1LETA INDEX | .SXA1LETA |
Net Return USD | CH1106779395 | SXA1VETA | SXA1VETA INDEX | .SXA1VETA |
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, 2058 |
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 | 6.641% |
NVIDIA Corp. | Technology | USA | 6.497% |
Microsoft Corp. | Technology | USA | 6.059% |
Amazon.com Inc. | Retail | USA | 3.457% |
META PLATFORMS CLASS A | Technology | USA | 2.513% |
ALPHABET CLASS C | Technology | USA | 1.982% |
BROADCOM | Technology | USA | 1.560% |
Eli Lilly & Co. | Health Care | USA | 1.435% |
TESLA | Automobiles and Parts | USA | 1.388% |
JPMorgan Chase & Co. | Banks | USA | 1.319% |
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 North America 600 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.