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 | 48,899.6 | 47,146.5 | 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 | 1.8 | 22.1 | 34.1 | 31.5 | 100.4 | N/A | N/A | 34.5 | 9.6 | 15.1 |
STOXX North America 600 | 2.0 | 22.5 | 34.3 | 33.0 | 101.5 | N/A | N/A | 34.7 | 10.1 | 15.2 |
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 | 2.1 | 0.4 | 0.6 |
STOXX North America 600 | N/A | N/A | 13.2 | 17.7 | 21.5 | N/A | N/A | 2.1 | 0.4 | 0.6 |
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 | -2.7 | -0.5 | -0.2 | -0.6 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), 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 | 1.5 | 2.9 | 29.5 |
STOXX North America 600 | 27.7 | 23.8 | 25.9 | 25.9 | 5.1 | 1.4 | 3.0 | 26.4 |
Performance and annual returns
STOXX North America 600 ESG Target TE | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.75 |
1332288000000 | 99.83 |
1332374400000 | 99.01 |
1332460800000 | 98.89 |
1332720000000 | 99.73 |
1332806400000 | 99.44 |
1332892800000 | 99.17 |
1332979200000 | 99.01 |
1333065600000 | 99.1 |
1333324800000 | 100.04 |
1333411200000 | 99.33 |
1333497600000 | 99.89 |
1333584000000 | 100.27 |
1334016000000 | 97.34 |
1334102400000 | 97.78 |
1334188800000 | 98.82 |
1334275200000 | 98.24 |
1334534400000 | 98.25 |
1334620800000 | 99.19 |
1334707200000 | 98.92 |
1334793600000 | 98.29 |
1334880000000 | 97.93 |
1335139200000 | 97.64 |
1335225600000 | 97.49 |
1335312000000 | 99.04 |
1335398400000 | 99.39 |
1335484800000 | 99.36 |
1335744000000 | 99.17 |
1335830400000 | 99.79 |
1335916800000 | 100.01 |
1336003200000 | 99.15 |
1336089600000 | 97.83 |
1336348800000 | 98.31 |
1336435200000 | 98.2 |
1336521600000 | 98.07 |
1336608000000 | 98.16 |
1336694400000 | 97.95 |
1336953600000 | 97.53 |
1337040000000 | 97.37 |
1337126400000 | 97.16 |
1337212800000 | 95.94 |
1337299200000 | 95.13 |
1337558400000 | 96.21 |
1337644800000 | 96.5 |
1337731200000 | 97.96 |
1337817600000 | 98.04 |
1337904000000 | 98.41 |
1338163200000 | 98.22 |
1338249600000 | 99.42 |
1338336000000 | 99.08 |
1338422400000 | 99.08 |
1338508800000 | 96.62 |
1338768000000 | 95.58 |
1338854400000 | 96.54 |
1338940800000 | 98.43 |
1339027200000 | 97.97 |
1339113600000 | 99.24 |
1339372800000 | 97.68 |
1339459200000 | 99.26 |
1339545600000 | 97.72 |
1339632000000 | 98.48 |
1339718400000 | 99.2 |
1339977600000 | 99.64 |
1340064000000 | 99.98 |
1340150400000 | 99.51 |
1340236800000 | 97.97 |
1340323200000 | 99.2 |
1340582400000 | 98.03 |
1340668800000 | 98.52 |
1340755200000 | 99.54 |
1340841600000 | 99.58 |
1340928000000 | 99.96 |
1341187200000 | 100.97 |
1341273600000 | 101.65 |
1341360000000 | 102.47 |
1341446400000 | 102.98 |
1341532800000 | 102.57 |
1341792000000 | 102.5 |
1341878400000 | 101.95 |
1341964800000 | 102 |
1342051200000 | 101.98 |
1342137600000 | 103.19 |
1342396800000 | 102.99 |
1342483200000 | 104.01 |
1342569600000 | 104.33 |
1342656000000 | 104.73 |
1342742400000 | 104.47 |
1343001600000 | 103.97 |
1343088000000 | 103.3 |
1343174400000 | 103.04 |
1343260800000 | 103.33 |
1343347200000 | 104.68 |
1343606400000 | 105.74 |
1343692800000 | 104.62 |
1343779200000 | 104.53 |
1343865600000 | 104.82 |
1343952000000 | 105.27 |
1344211200000 | 104.91 |
1344297600000 | 105.6 |
1344384000000 | 106.15 |
1344470400000 | 106.69 |
1344556800000 | 106.87 |
1344816000000 | 106.35 |
1344902400000 | 106.66 |
1344988800000 | 107.17 |
1345075200000 | 107.34 |
1345161600000 | 108.14 |
1345420800000 | 107.76 |
1345507200000 | 106.31 |
1345593600000 | 106.39 |
1345680000000 | 104.6 |
1345766400000 | 105.76 |
1346025600000 | 105.76 |
1346112000000 | 105.2 |
1346198400000 | 105.62 |
1346284800000 | 104.99 |
1346371200000 | 104.73 |
1346630400000 | 104.91 |
1346716800000 | 104.92 |
1346803200000 | 104.5 |
1346889600000 | 106.39 |
1346976000000 | 105.5 |
1347235200000 | 105 |
1347321600000 | 104.88 |
1347408000000 | 104.78 |
1347494400000 | 106.26 |
1347580800000 | 104.88 |
1347840000000 | 104.57 |
1347926400000 | 105.07 |
1348012800000 | 105.14 |
1348099200000 | 105.87 |
1348185600000 | 105.56 |
1348444800000 | 105.84 |
1348531200000 | 104.45 |
1348617600000 | 104.77 |
1348704000000 | 105.69 |
1348790400000 | 105.22 |
1349049600000 | 105.28 |
1349136000000 | 105.06 |
1349222400000 | 105.61 |
1349308800000 | 105.58 |
1349395200000 | 105.09 |
1349654400000 | 105.49 |
1349740800000 | 105.06 |
1349827200000 | 104.42 |
1349913600000 | 104.14 |
1350000000000 | 103.6 |
1350259200000 | 104.61 |
1350345600000 | 105.02 |
1350432000000 | 104.66 |
1350518400000 | 104.77 |
1350604800000 | 103.52 |
1350864000000 | 103.19 |
1350950400000 | 102.52 |
1351036800000 | 102.16 |
1351123200000 | 102.55 |
1351209600000 | 102.63 |
1351468800000 | 102.8 |
1351555200000 | 102.28 |
1351641600000 | 102.54 |
1351728000000 | 103.78 |
1351814400000 | 103.63 |
1352073600000 | 104.32 |
1352160000000 | 104.95 |
1352246400000 | 103.08 |
1352332800000 | 102.08 |
1352419200000 | 102.35 |
1352678400000 | 102.36 |
1352764800000 | 102.02 |
1352851200000 | 100.46 |
1352937600000 | 99.78 |
1353024000000 | 100.97 |
1353283200000 | 102.08 |
1353369600000 | 102.22 |
1353456000000 | 102.33 |
1353542400000 | 101.82 |
1353628800000 | 102.55 |
1353888000000 | 102.26 |
1353974400000 | 102.05 |
1354060800000 | 102.96 |
1354147200000 | 102.86 |
1354233600000 | 102.62 |
1354492800000 | 101.65 |
1354579200000 | 101.33 |
1354665600000 | 101.73 |
1354752000000 | 102.73 |
1354838400000 | 103.45 |
1355097600000 | 103.59 |
1355184000000 | 103.72 |
1355270400000 | 103.45 |
1355356800000 | 102.48 |
1355443200000 | 101.9 |
1355702400000 | 102.63 |
1355788800000 | 103.38 |
1355875200000 | 102.37 |
1355961600000 | 103.05 |
1356048000000 | 102.69 |
1356307200000 | 102.27 |
1356566400000 | 101.49 |
1356652800000 | 100.48 |
1356912000000 | 102.39 |
1357084800000 | 104.45 |
1357171200000 | 105.36 |
1357257600000 | 106.3 |
1357516800000 | 105.52 |
1357603200000 | 105.51 |
1357689600000 | 106.01 |
1357776000000 | 105.4 |
1357862400000 | 104.38 |
1358121600000 | 104.1 |
1358208000000 | 104.41 |
1358294400000 | 104.79 |
1358380800000 | 104.9 |
1358467200000 | 105.74 |
1358726400000 | 105.6 |
1358812800000 | 106.33 |
1358899200000 | 106.45 |
1358985600000 | 105.67 |
1359072000000 | 105.35 |
1359331200000 | 105.37 |
1359417600000 | 105.83 |
1359504000000 | 104.78 |
1359590400000 | 104.6 |
1359676800000 | 104.71 |
1359936000000 | 104.66 |
1360022400000 | 105.91 |
1360108800000 | 105.99 |
1360195200000 | 107.04 |
1360281600000 | 107.72 |
1360540800000 | 107.59 |
1360627200000 | 107.09 |
1360713600000 | 107.37 |
1360800000000 | 108.21 |
1360886400000 | 107.96 |
1361145600000 | 107.92 |
1361232000000 | 108.68 |
1361318400000 | 107.16 |
1361404800000 | 107.58 |
1361491200000 | 109.03 |
1361750400000 | 106.72 |
1361836800000 | 108.51 |
1361923200000 | 109.57 |
1362009600000 | 109.84 |
1362096000000 | 110.83 |
1362355200000 | 111.05 |
1362441600000 | 111.96 |
1362528000000 | 112.33 |
1362614400000 | 111.86 |
1362700800000 | 113.26 |
1362960000000 | 113.32 |
1363046400000 | 113.03 |
1363132800000 | 113.65 |
1363219200000 | 114.09 |
1363305600000 | 113.25 |
1363564800000 | 113.55 |
1363651200000 | 113.86 |
1363737600000 | 114.11 |
1363824000000 | 113.38 |
1363910400000 | 113.57 |
1364169600000 | 114.16 |
1364256000000 | 115.33 |
1364342400000 | 115.95 |
1364428800000 | 115.94 |
1364860800000 | 116 |
1364947200000 | 114.53 |
1365033600000 | 114.87 |
1365120000000 | 112.88 |
1365379200000 | 113.63 |
1365465600000 | 113.78 |
1365552000000 | 114.95 |
1365638400000 | 114.91 |
1365724800000 | 114.69 |
1365984000000 | 112.06 |
1366070400000 | 113.31 |
1366156800000 | 112.46 |
1366243200000 | 111.57 |
1366329600000 | 112.46 |
1366588800000 | 113.43 |
1366675200000 | 114.61 |
1366761600000 | 114.86 |
1366848000000 | 115.25 |
1366934400000 | 114.83 |
1367193600000 | 115.15 |
1367280000000 | 114.79 |
1367366400000 | 113.55 |
1367452800000 | 115.58 |
1367539200000 | 116.3 |
1367798400000 | 117.01 |
1367884800000 | 117.4 |
1367971200000 | 117.16 |
1368057600000 | 117.41 |
1368144000000 | 118.93 |
1368403200000 | 118.82 |
1368489600000 | 119.96 |
1368576000000 | 121.62 |
1368662400000 | 120.62 |
1368748800000 | 122.16 |
1369008000000 | 122.23 |
1369094400000 | 122.36 |
1369180800000 | 121.42 |
1369267200000 | 120.75 |
1369353600000 | 120.48 |
1369612800000 | 120.39 |
1369699200000 | 121.94 |
1369785600000 | 120.03 |
1369872000000 | 119.66 |
1369958400000 | 118.75 |
1370217600000 | 118.8 |
1370304000000 | 117.89 |
1370390400000 | 116.12 |
1370476800000 | 116.13 |
1370563200000 | 117.38 |
1370822400000 | 117.62 |
1370908800000 | 115.68 |
1370995200000 | 114.27 |
1371081600000 | 116.28 |
1371168000000 | 115.27 |
1371427200000 | 116.15 |
1371513600000 | 116.62 |
1371600000000 | 114.99 |
1371686400000 | 113.89 |
1371772800000 | 114.39 |
1372032000000 | 113.33 |
1372118400000 | 114.66 |
1372204800000 | 116.34 |
1372291200000 | 117.01 |
1372377600000 | 116.6 |
1372636800000 | 116.85 |
1372723200000 | 116.83 |
1372809600000 | 117.42 |
1372896000000 | 117.99 |
1372982400000 | 119.75 |
1373241600000 | 120.11 |
1373328000000 | 121.76 |
1373414400000 | 121.08 |
1373500800000 | 121.09 |
1373587200000 | 121.31 |
1373846400000 | 121.51 |
1373932800000 | 120.22 |
1374019200000 | 120.98 |
1374105600000 | 121.63 |
1374192000000 | 121.42 |
1374451200000 | 121.23 |
1374537600000 | 120.82 |
1374624000000 | 120.21 |
1374710400000 | 120.53 |
1374796800000 | 120.34 |
1375056000000 | 120.15 |
1375142400000 | 120.15 |
1375228800000 | 119.89 |
1375315200000 | 121.81 |
1375401600000 | 121.49 |
1375660800000 | 121.7 |
1375747200000 | 120.37 |
1375833600000 | 119.77 |
1375920000000 | 119.74 |
1376006400000 | 119.68 |
1376265600000 | 120.14 |
1376352000000 | 120.97 |
1376438400000 | 120.13 |
1376524800000 | 118.7 |
1376611200000 | 117.62 |
1376870400000 | 116.79 |
1376956800000 | 116.59 |
1377043200000 | 116.3 |
1377129600000 | 117.55 |
1377216000000 | 117.52 |
1377475200000 | 117.36 |
1377561600000 | 115.35 |
1377648000000 | 116.1 |
1377734400000 | 117.44 |
1377820800000 | 117.42 |
1378080000000 | 117.41 |
1378166400000 | 118.15 |
1378252800000 | 118.72 |
1378339200000 | 119.61 |
1378425600000 | 119.35 |
1378684800000 | 119.61 |
1378771200000 | 120.31 |
1378857600000 | 120.31 |
1378944000000 | 119.86 |
1379030400000 | 120.55 |
1379289600000 | 120.4 |
1379376000000 | 120.9 |
1379462400000 | 122.34 |
1379548800000 | 120.46 |
1379635200000 | 119.79 |
1379894400000 | 119.43 |
1379980800000 | 119.23 |
1380067200000 | 118.81 |
1380153600000 | 119.46 |
1380240000000 | 118.5 |
1380499200000 | 117.91 |
1380585600000 | 118.95 |
1380672000000 | 118.3 |
1380758400000 | 117.05 |
1380844800000 | 118.1 |
1381104000000 | 117.34 |
1381190400000 | 115.71 |
1381276800000 | 116.51 |
1381363200000 | 118.94 |
1381449600000 | 119.32 |
1381708800000 | 119.56 |
1381795200000 | 119.51 |
1381881600000 | 121.25 |
1381968000000 | 120.56 |
1382054400000 | 121.2 |
1382313600000 | 121.41 |
1382400000000 | 121.21 |
1382486400000 | 120.39 |
1382572800000 | 120.54 |
1382659200000 | 121.2 |
1382918400000 | 121.44 |
1383004800000 | 122.28 |
1383091200000 | 121.73 |
1383177600000 | 122.78 |
1383264000000 | 124.08 |
1383523200000 | 124.28 |
1383609600000 | 124.19 |
1383696000000 | 124.27 |
1383782400000 | 123.98 |
1383868800000 | 125.84 |
1384128000000 | 125.35 |
1384214400000 | 124.78 |
1384300800000 | 126.16 |
1384387200000 | 126.22 |
1384473600000 | 126.6 |
1384732800000 | 125.62 |
1384819200000 | 125.29 |
1384905600000 | 125.48 |
1384992000000 | 126.53 |
1385078400000 | 126.52 |
1385337600000 | 126.53 |
1385424000000 | 125.98 |
1385510400000 | 126.11 |
1385596800000 | 125.87 |
1385683200000 | 125.64 |
1385942400000 | 125.83 |
1386028800000 | 125.03 |
1386115200000 | 125.14 |
1386201600000 | 123.73 |
1386288000000 | 124.84 |
1386547200000 | 124.69 |
1386633600000 | 123.83 |
1386720000000 | 122.27 |
1386806400000 | 122.11 |
1386892800000 | 122.35 |
1387152000000 | 122.94 |
1387238400000 | 122.82 |
1387324800000 | 124.44 |
1387411200000 | 125.28 |
1387497600000 | 125.87 |
1387756800000 | 126.26 |
1387843200000 | 126.98 |
1388102400000 | 126.47 |
1388361600000 | 126.22 |
1388448000000 | 127.04 |
1388620800000 | 127.04 |
1388707200000 | 127.45 |
1388966400000 | 126.74 |
1389052800000 | 127.78 |
1389139200000 | 127.82 |
1389225600000 | 127.99 |
1389312000000 | 127.51 |
1389571200000 | 126.15 |
1389657600000 | 127.12 |
1389744000000 | 128.68 |
1389830400000 | 128.48 |
1389916800000 | 128.41 |
1390176000000 | 128.4 |
1390262400000 | 128.85 |
1390348800000 | 128.76 |
1390435200000 | 126.57 |
1390521600000 | 124 |
1390780800000 | 123.41 |
1390867200000 | 124.22 |
1390953600000 | 123.23 |
1391040000000 | 125.26 |
1391126400000 | 125.29 |
1391385600000 | 122.29 |
1391472000000 | 123.28 |
1391558400000 | 122.95 |
1391644800000 | 124.01 |
1391731200000 | 125.31 |
1391990400000 | 125.29 |
1392076800000 | 126.33 |
1392163200000 | 127.2 |
1392249600000 | 127.19 |
1392336000000 | 127.56 |
1392595200000 | 127.41 |
1392681600000 | 127.08 |
1392768000000 | 126.21 |
1392854400000 | 127.31 |
1392940800000 | 126.78 |
1393200000000 | 127.71 |
1393286400000 | 127.45 |
1393372800000 | 128.03 |
1393459200000 | 128.48 |
1393545600000 | 127.72 |
1393804800000 | 127.13 |
1393891200000 | 129.26 |
1393977600000 | 129.43 |
1394064000000 | 128.85 |
1394150400000 | 128.61 |
1394409600000 | 128.34 |
1394496000000 | 127.96 |
1394582400000 | 127.64 |
1394668800000 | 126.08 |
1394755200000 | 125.78 |
1395014400000 | 126.94 |
1395100800000 | 128 |
1395187200000 | 127.23 |
1395273600000 | 129.12 |
1395360000000 | 128.84 |
1395619200000 | 128.17 |
1395705600000 | 128.75 |
1395792000000 | 127.78 |
1395878400000 | 128.01 |
1395964800000 | 128.51 |
1396224000000 | 129.23 |
1396310400000 | 130.05 |
1396396800000 | 130.65 |
1396483200000 | 131.08 |
1396569600000 | 129.8 |
1396828800000 | 127.85 |
1396915200000 | 127.92 |
1397001600000 | 128.97 |
1397088000000 | 125.89 |
1397174400000 | 124.66 |
1397433600000 | 126.2 |
1397520000000 | 126.92 |
1397606400000 | 128.38 |
1397692800000 | 128.38 |
1398124800000 | 129.7 |
1398211200000 | 129.12 |
1398297600000 | 129.43 |
1398384000000 | 128.18 |
1398643200000 | 128.45 |
1398729600000 | 129.35 |
1398816000000 | 129.25 |
1398902400000 | 129.25 |
1398988800000 | 129.14 |
1399248000000 | 129.24 |
1399334400000 | 127.72 |
1399420800000 | 128.56 |
1399507200000 | 128.95 |
1399593600000 | 130.07 |
1399852800000 | 131.27 |
1399939200000 | 131.82 |
1400025600000 | 131.25 |
1400112000000 | 130.12 |
1400198400000 | 130.65 |
1400457600000 | 130.99 |
1400544000000 | 130.44 |
1400630400000 | 131.76 |
1400716800000 | 132.2 |
1400803200000 | 132.99 |
1401062400000 | 132.82 |
1401148800000 | 133.85 |
1401235200000 | 133.9 |
1401321600000 | 134.43 |
1401408000000 | 134.39 |
1401667200000 | 134.97 |
1401753600000 | 134.83 |
1401840000000 | 135.12 |
1401926400000 | 135.96 |
1402012800000 | 136.36 |
1402272000000 | 136.93 |
1402358400000 | 137.31 |
1402444800000 | 137.02 |
1402531200000 | 135.98 |
1402617600000 | 136.7 |
1402876800000 | 136.46 |
1402963200000 | 137.06 |
1403049600000 | 137.8 |
1403136000000 | 137.42 |
1403222400000 | 138.23 |
1403481600000 | 138.04 |
1403568000000 | 137.02 |
1403654400000 | 137.4 |
1403740800000 | 137.75 |
1403827200000 | 137.61 |
1404086400000 | 137.18 |
1404172800000 | 138.11 |
1404259200000 | 138.46 |
1404345600000 | 139.56 |
1404432000000 | 139.8 |
1404691200000 | 139.1 |
1404777600000 | 138.04 |
1404864000000 | 138.43 |
1404950400000 | 138.23 |
1405036800000 | 138.41 |
1405296000000 | 138.73 |
1405382400000 | 139.07 |
1405468800000 | 140.2 |
1405555200000 | 138.86 |
1405641600000 | 140.27 |
1405900800000 | 139.77 |
1405987200000 | 141.05 |
1406073600000 | 141.4 |
1406160000000 | 141.37 |
1406246400000 | 141.13 |
1406505600000 | 141.02 |
1406592000000 | 140.74 |
1406678400000 | 141.06 |
1406764800000 | 138.47 |
1406851200000 | 137.51 |
1407110400000 | 138.56 |
1407196800000 | 137.79 |
1407283200000 | 137.86 |
1407369600000 | 137.1 |
1407456000000 | 137.94 |
1407715200000 | 138.69 |
1407801600000 | 138.81 |
1407888000000 | 139.47 |
1407974400000 | 140.08 |
1408060800000 | 140.15 |
1408320000000 | 141.54 |
1408406400000 | 142.76 |
1408492800000 | 143.49 |
1408579200000 | 143.91 |
1408665600000 | 144.22 |
1408924800000 | 145.31 |
1409011200000 | 145.36 |
1409097600000 | 145.51 |
1409184000000 | 145.63 |
1409270400000 | 146.19 |
1409529600000 | 146.57 |
1409616000000 | 146.6 |
1409702400000 | 146.41 |
1409788800000 | 148.14 |
1409875200000 | 148.86 |
1410134400000 | 148.51 |
1410220800000 | 147.95 |
1410307200000 | 148.44 |
1410393600000 | 148.33 |
1410480000000 | 147.46 |
1410739200000 | 147.27 |
1410825600000 | 148.28 |
1410912000000 | 148.29 |
1410998400000 | 149.5 |
1411084800000 | 150.12 |
1411344000000 | 149.01 |
1411430400000 | 147.72 |
1411516800000 | 149.51 |
1411603200000 | 147.65 |
1411689600000 | 149.49 |
1411948800000 | 149.22 |
1412035200000 | 149.38 |
1412121600000 | 147.82 |
1412208000000 | 147.12 |
1412294400000 | 150.29 |
1412553600000 | 149.36 |
1412640000000 | 146.43 |
1412726400000 | 148.17 |
1412812800000 | 144.87 |
1412899200000 | 144.05 |
1413158400000 | 140.91 |
1413244800000 | 141.09 |
1413331200000 | 139 |
1413417600000 | 139.1 |
1413504000000 | 141.04 |
1413763200000 | 142.2 |
1413849600000 | 145.6 |
1413936000000 | 145.08 |
1414022400000 | 147.03 |
1414108800000 | 147.87 |
1414368000000 | 147.05 |
1414454400000 | 148.49 |
1414540800000 | 148.19 |
1414627200000 | 150.7 |
1414713600000 | 153.49 |
1414972800000 | 154.08 |
1415059200000 | 152.4 |
1415145600000 | 154.38 |
1415232000000 | 155.67 |
1415318400000 | 156.13 |
1415577600000 | 156.26 |
1415664000000 | 156.59 |
1415750400000 | 155.98 |
1415836800000 | 155.93 |
1415923200000 | 156.03 |
1416182400000 | 156.41 |
1416268800000 | 156.35 |
1416355200000 | 156.01 |
1416441600000 | 156.41 |
1416528000000 | 158.86 |
1416787200000 | 158.95 |
1416873600000 | 158.18 |
1416960000000 | 158.12 |
1417046400000 | 158.61 |
1417132800000 | 158.28 |
1417392000000 | 156.88 |
1417478400000 | 158.7 |
1417564800000 | 160.51 |
1417651200000 | 158.69 |
1417737600000 | 160.73 |
1417996800000 | 159.38 |
1418083200000 | 157.73 |
1418169600000 | 155.1 |
1418256000000 | 156.22 |
1418342400000 | 152.82 |
1418601600000 | 152.32 |
1418688000000 | 150.18 |
1418774400000 | 154.68 |
1418860800000 | 159.76 |
1418947200000 | 160.74 |
1419206400000 | 161.26 |
1419292800000 | 162.68 |
1419379200000 | 162.51 |
1419811200000 | 163.44 |
1419897600000 | 162.87 |
1419984000000 | 162.16 |
1420156800000 | 163.05 |
1420416000000 | 161.17 |
1420502400000 | 159.86 |
1420588800000 | 163.25 |
1420675200000 | 166.3 |
1420761600000 | 164.29 |
1421020800000 | 163.11 |
1421107200000 | 163.17 |
1421193600000 | 162.12 |
1421280000000 | 163.52 |
1421366400000 | 166.93 |
1421625600000 | 165.03 |
1421712000000 | 166.01 |
1421798400000 | 166.61 |
1421884800000 | 171.64 |
1421971200000 | 173.32 |
1422230400000 | 173.65 |
1422316800000 | 169.4 |
1422403200000 | 167.88 |
1422489600000 | 169.4 |
1422576000000 | 168.04 |
1422835200000 | 169.41 |
1422921600000 | 170.3 |
1423008000000 | 169.96 |
1423094400000 | 171.77 |
1423180800000 | 172.46 |
1423440000000 | 171.89 |
1423526400000 | 173.87 |
1423612800000 | 174.08 |
1423699200000 | 174.79 |
1423785600000 | 175.1 |
1424044800000 | 175.04 |
1424131200000 | 175.49 |
1424217600000 | 176.13 |
1424304000000 | 175.42 |
1424390400000 | 176.75 |
1424649600000 | 176.95 |
1424736000000 | 177.57 |
1424822400000 | 177.31 |
1424908800000 | 179.27 |
1424995200000 | 178.7 |
1425254400000 | 180.11 |
1425340800000 | 179.52 |
1425427200000 | 180.67 |
1425513600000 | 181.56 |
1425600000000 | 181.68 |
1425859200000 | 182.54 |
1425945600000 | 181.74 |
1426032000000 | 183.7 |
1426118400000 | 185.33 |
1426204800000 | 185.91 |
1426464000000 | 187.43 |
1426550400000 | 186.42 |
1426636800000 | 187.88 |
1426723200000 | 187.32 |
1426809600000 | 186.12 |
1427068800000 | 183.5 |
1427155200000 | 182.87 |
1427241600000 | 178.85 |
1427328000000 | 179.51 |
1427414400000 | 180.36 |
1427673600000 | 183.45 |
1427760000000 | 183.62 |
1427846400000 | 182.68 |
1427932800000 | 181.28 |
1428364800000 | 182.45 |
1428451200000 | 184.18 |
1428537600000 | 187 |
1428624000000 | 188.93 |
1428883200000 | 188.98 |
1428969600000 | 187.2 |
1429056000000 | 189.77 |
1429142400000 | 188.01 |
1429228800000 | 184.69 |
1429488000000 | 186.69 |
1429574400000 | 186.53 |
1429660800000 | 187.78 |
1429747200000 | 186.96 |
1429833600000 | 186.3 |
1430092800000 | 185.3 |
1430179200000 | 184.18 |
1430265600000 | 180.84 |
1430352000000 | 177.99 |
1430438400000 | 179.55 |
1430697600000 | 181.04 |
1430784000000 | 178.47 |
1430870400000 | 175.11 |
1430956800000 | 177.16 |
1431043200000 | 180.16 |
1431302400000 | 180.43 |
1431388800000 | 178.45 |
1431475200000 | 176.69 |
1431561600000 | 178.01 |
1431648000000 | 177.31 |
1431907200000 | 179.02 |
1431993600000 | 182.7 |
1432080000000 | 182.93 |
1432166400000 | 183.17 |
1432252800000 | 184.39 |
1432512000000 | 184.38 |
1432598400000 | 184.58 |
1432684800000 | 186.57 |
1432771200000 | 185.58 |
1432857600000 | 183.74 |
1433116800000 | 185.19 |
1433203200000 | 181.23 |
1433289600000 | 179.42 |
1433376000000 | 177.61 |
1433462400000 | 180.18 |
1433721600000 | 177.41 |
1433808000000 | 176.98 |
1433894400000 | 178.13 |
1433980800000 | 179.59 |
1434067200000 | 177.81 |
1434326400000 | 177.28 |
1434412800000 | 178.59 |
1434499200000 | 178.95 |
1434585600000 | 177.98 |
1434672000000 | 178.13 |
1434931200000 | 178.19 |
1435017600000 | 181.75 |
1435104000000 | 180.39 |
1435190400000 | 179.75 |
1435276800000 | 180.49 |
1435536000000 | 176.54 |
1435622400000 | 177.14 |
1435708800000 | 178.89 |
1435795200000 | 178.78 |
1435881600000 | 178.88 |
1436140800000 | 178.46 |
1436227200000 | 181.72 |
1436313600000 | 176.61 |
1436400000000 | 177.26 |
1436486400000 | 177.31 |
1436745600000 | 181.87 |
1436832000000 | 182.87 |
1436918400000 | 183.4 |
1437004800000 | 185.58 |
1437091200000 | 186.31 |
1437350400000 | 186.15 |
1437436800000 | 184.2 |
1437523200000 | 184.37 |
1437609600000 | 181.99 |
1437696000000 | 180.29 |
1437955200000 | 177.1 |
1438041600000 | 180.21 |
1438128000000 | 181.73 |
1438214400000 | 183.52 |
1438300800000 | 181.34 |
1438560000000 | 182.06 |
1438646400000 | 181.85 |
1438732800000 | 183.95 |
1438819200000 | 181.75 |
1438905600000 | 180.91 |
1439164800000 | 182.63 |
1439251200000 | 179.79 |
1439337600000 | 177.8 |
1439424000000 | 178.48 |
1439510400000 | 179.46 |
1439769600000 | 181.02 |
1439856000000 | 181.3 |
1439942400000 | 179.37 |
1440028800000 | 173.45 |
1440115200000 | 166.48 |
1440374400000 | 156.33 |
1440460800000 | 156.4 |
1440547200000 | 162.25 |
1440633600000 | 168.97 |
1440720000000 | 169.09 |
1440979200000 | 167.99 |
1441065600000 | 162.44 |
1441152000000 | 165.65 |
1441238400000 | 168.05 |
1441324800000 | 165.23 |
1441584000000 | 164.56 |
1441670400000 | 168.27 |
1441756800000 | 166.23 |
1441843200000 | 166.24 |
1441929600000 | 165.95 |
1442188800000 | 165.13 |
1442275200000 | 167.46 |
1442361600000 | 168.8 |
1442448000000 | 168.09 |
1442534400000 | 164.64 |
1442793600000 | 167.95 |
1442880000000 | 166.82 |
1442966400000 | 166.28 |
1443052800000 | 163.44 |
1443139200000 | 165.13 |
1443398400000 | 160.16 |
1443484800000 | 160.27 |
1443571200000 | 164.08 |
1443657600000 | 164 |
1443744000000 | 165.33 |
1444003200000 | 169.38 |
1444089600000 | 167.94 |
1444176000000 | 169.77 |
1444262400000 | 170.58 |
1444348800000 | 169.61 |
1444608000000 | 169.41 |
1444694400000 | 168.2 |
1444780800000 | 166.52 |
1444867200000 | 169.81 |
1444953600000 | 170.72 |
1445212800000 | 171.66 |
1445299200000 | 170.97 |
1445385600000 | 169.68 |
1445472000000 | 175.46 |
1445558400000 | 179.32 |
1445817600000 | 178.69 |
1445904000000 | 178.27 |
1445990400000 | 180.14 |
1446076800000 | 181.76 |
1446163200000 | 179.46 |
1446422400000 | 181.65 |
1446508800000 | 183.61 |
1446595200000 | 184.49 |
1446681600000 | 184.23 |
1446768000000 | 186.16 |
1447027200000 | 184.57 |
1447113600000 | 185.72 |
1447200000000 | 184.43 |
1447286400000 | 181.45 |
1447372800000 | 180 |
1447632000000 | 182.84 |
1447718400000 | 183.7 |
1447804800000 | 186.63 |
1447891200000 | 184.87 |
1447977600000 | 186.66 |
1448236800000 | 187.34 |
1448323200000 | 187.19 |
1448409600000 | 187.89 |
1448496000000 | 187.61 |
1448582400000 | 188.11 |
1448841600000 | 187.82 |
1448928000000 | 188.91 |
1449014400000 | 187.56 |
1449100800000 | 180.01 |
1449187200000 | 182.94 |
1449446400000 | 182.07 |
1449532800000 | 180.63 |
1449619200000 | 177.82 |
1449705600000 | 178.62 |
1449792000000 | 174.09 |
1450051200000 | 174.17 |
1450137600000 | 177.68 |
1450224000000 | 179.94 |
1450310400000 | 178.96 |
1450396800000 | 175.72 |
1450656000000 | 175.84 |
1450742400000 | 176.55 |
1450828800000 | 180.3 |
1450915200000 | 178.79 |
1451260800000 | 178.15 |
1451347200000 | 181.06 |
1451433600000 | 179.62 |
1451520000000 | 178.83 |
1451865600000 | 177.1 |
1451952000000 | 178.71 |
1452038400000 | 175.59 |
1452124800000 | 170.05 |
1452211200000 | 167.26 |
1452470400000 | 168.06 |
1452556800000 | 169.71 |
1452643200000 | 165.07 |
1452729600000 | 167.84 |
1452816000000 | 162.4 |
1453075200000 | 163.49 |
1453161600000 | 163.2 |
1453248000000 | 161.35 |
1453334400000 | 163.61 |
1453420800000 | 167.2 |
1453680000000 | 164.25 |
1453766400000 | 166.42 |
1453852800000 | 164.51 |
1453939200000 | 163.97 |
1454025600000 | 170 |
1454284800000 | 168.73 |
1454371200000 | 165.38 |
1454457600000 | 164.17 |
1454544000000 | 162.87 |
1454630400000 | 160.03 |
1454889600000 | 157.44 |
1454976000000 | 155.04 |
1455062400000 | 156.58 |
1455148800000 | 152.52 |
1455235200000 | 157.17 |
1455494400000 | 158.6 |
1455580800000 | 161.43 |
1455667200000 | 164.37 |
1455753600000 | 164.15 |
1455840000000 | 163.93 |
1456099200000 | 167.52 |
1456185600000 | 165.5 |
1456272000000 | 166.26 |
1456358400000 | 168.01 |
1456444800000 | 169.5 |
1456704000000 | 169.23 |
1456790400000 | 173.42 |
1456876800000 | 174.62 |
1456963200000 | 173.66 |
1457049600000 | 173 |
1457308800000 | 173.71 |
1457395200000 | 170.59 |
1457481600000 | 172.13 |
1457568000000 | 169.91 |
1457654400000 | 172.8 |
1457913600000 | 173.34 |
1458000000000 | 172.85 |
1458086400000 | 174.42 |
1458172800000 | 172.08 |
1458259200000 | 173.22 |
1458518400000 | 173.83 |
1458604800000 | 174.21 |
1458691200000 | 173.71 |
1458777600000 | 173.84 |
1459209600000 | 175.12 |
1459296000000 | 173.5 |
1459382400000 | 172.68 |
1459468800000 | 174.39 |
1459728000000 | 173.37 |
1459814400000 | 171.63 |
1459900800000 | 173.5 |
1459987200000 | 171.28 |
1460073600000 | 171.61 |
1460332800000 | 170.67 |
1460419200000 | 173.36 |
1460505600000 | 176.67 |
1460592000000 | 176.99 |
1460678400000 | 176.2 |
1460937600000 | 176.85 |
1461024000000 | 176.88 |
1461110400000 | 177.59 |
1461196800000 | 177.3 |
1461283200000 | 178.21 |
1461542400000 | 177.43 |
1461628800000 | 177.21 |
1461715200000 | 177.48 |
1461801600000 | 175.77 |
1461888000000 | 172.65 |
1462147200000 | 173.06 |
1462233600000 | 171.34 |
1462320000000 | 170.63 |
1462406400000 | 172.04 |
1462492800000 | 172.11 |
1462752000000 | 172.59 |
1462838400000 | 174.77 |
1462924800000 | 172.68 |
1463011200000 | 173.09 |
1463097600000 | 173.31 |
1463356800000 | 174.57 |
1463443200000 | 172.9 |
1463529600000 | 173.83 |
1463616000000 | 174.14 |
1463702400000 | 175.1 |
1463961600000 | 174.96 |
1464048000000 | 178.01 |
1464134400000 | 179.44 |
1464220800000 | 178.86 |
1464307200000 | 180.5 |
1464566400000 | 180.35 |
1464652800000 | 180.37 |
1464739200000 | 179.94 |
1464825600000 | 180.72 |
1464912000000 | 177.5 |
1465171200000 | 177.84 |
1465257600000 | 178.36 |
1465344000000 | 178.36 |
1465430400000 | 179.05 |
1465516800000 | 177.78 |
1465776000000 | 176.37 |
1465862400000 | 177.44 |
1465948800000 | 176.71 |
1466035200000 | 178.59 |
1466121600000 | 176.63 |
1466380800000 | 176.26 |
1466467200000 | 177.83 |
1466553600000 | 177.37 |
1466640000000 | 178.68 |
1466726400000 | 175.89 |
1466985600000 | 174.64 |
1467072000000 | 176.49 |
1467158400000 | 178.75 |
1467244800000 | 180.97 |
1467331200000 | 181.06 |
1467590400000 | 181.09 |
1467676800000 | 180.33 |
1467763200000 | 181.73 |
1467849600000 | 181.69 |
1467936000000 | 184.95 |
1468195200000 | 185.36 |
1468281600000 | 186.43 |
1468368000000 | 185.96 |
1468454400000 | 187 |
1468540800000 | 187.37 |
1468800000000 | 187.85 |
1468886400000 | 188.53 |
1468972800000 | 189.4 |
1469059200000 | 188.99 |
1469145600000 | 190.18 |
1469404800000 | 189.69 |
1469491200000 | 189.61 |
1469577600000 | 189.25 |
1469664000000 | 187.98 |
1469750400000 | 186.77 |
1470009600000 | 186.78 |
1470096000000 | 184.65 |
1470182400000 | 186.16 |
1470268800000 | 186.85 |
1470355200000 | 189.46 |
1470614400000 | 189.3 |
1470700800000 | 188.75 |
1470787200000 | 187.52 |
1470873600000 | 188.22 |
1470960000000 | 188.08 |
1471219200000 | 188.33 |
1471305600000 | 186.33 |
1471392000000 | 186.38 |
1471478400000 | 185.98 |
1471564800000 | 185.88 |
1471824000000 | 185.72 |
1471910400000 | 186.38 |
1471996800000 | 186.53 |
1472083200000 | 185.8 |
1472169600000 | 185.59 |
1472428800000 | 188.33 |
1472515200000 | 188.29 |
1472601600000 | 188.02 |
1472688000000 | 187.04 |
1472774400000 | 188.46 |
1473033600000 | 188.81 |
1473120000000 | 187.84 |
1473206400000 | 187.78 |
1473292800000 | 186.88 |
1473379200000 | 183.3 |
1473638400000 | 185.72 |
1473724800000 | 182.55 |
1473811200000 | 182.34 |
1473897600000 | 184.34 |
1473984000000 | 185.05 |
1474243200000 | 184.75 |
1474329600000 | 185.11 |
1474416000000 | 187.7 |
1474502400000 | 187.25 |
1474588800000 | 186.4 |
1474848000000 | 184.02 |
1474934400000 | 186.2 |
1475020800000 | 187.31 |
1475107200000 | 185.19 |
1475193600000 | 186.54 |
1475452800000 | 186.26 |
1475539200000 | 186.26 |
1475625600000 | 186.33 |
1475712000000 | 186.95 |
1475798400000 | 186.24 |
1476057600000 | 187.32 |
1476144000000 | 186.69 |
1476230400000 | 187.72 |
1476316800000 | 186.94 |
1476403200000 | 187.41 |
1476662400000 | 187.02 |
1476748800000 | 188.5 |
1476835200000 | 189.16 |
1476921600000 | 189.48 |
1477008000000 | 190.34 |
1477267200000 | 190.88 |
1477353600000 | 190.49 |
1477440000000 | 189.11 |
1477526400000 | 188.59 |
1477612800000 | 187.61 |
1477872000000 | 187.05 |
1477958400000 | 184.37 |
1478044800000 | 181.85 |
1478131200000 | 181.41 |
1478217600000 | 180.69 |
1478476800000 | 186.18 |
1478563200000 | 186.75 |
1478649600000 | 190.42 |
1478736000000 | 191.93 |
1478822400000 | 192.03 |
1479081600000 | 194.47 |
1479168000000 | 195.96 |
1479254400000 | 196.79 |
1479340800000 | 197.82 |
1479427200000 | 199.22 |
1479686400000 | 199.92 |
1479772800000 | 200.99 |
1479859200000 | 202.1 |
1479945600000 | 201.5 |
1480032000000 | 201.54 |
1480291200000 | 200.85 |
1480377600000 | 200.43 |
1480464000000 | 200.25 |
1480550400000 | 199.44 |
1480636800000 | 198.65 |
1480896000000 | 198.59 |
1480982400000 | 199.05 |
1481068800000 | 201.24 |
1481155200000 | 204.67 |
1481241600000 | 207.28 |
1481500800000 | 205.59 |
1481587200000 | 206.43 |
1481673600000 | 204.48 |
1481760000000 | 209.79 |
1481846400000 | 209.63 |
1482105600000 | 209.39 |
1482192000000 | 211.28 |
1482278400000 | 209.62 |
1482364800000 | 208.76 |
1482451200000 | 208.92 |
1482796800000 | 209.48 |
1482883200000 | 209.05 |
1482969600000 | 207.18 |
1483056000000 | 205.06 |
1483315200000 | 205.06 |
1483401600000 | 210.08 |
1483488000000 | 209.63 |
1483574400000 | 207.06 |
1483660800000 | 208.27 |
1483920000000 | 207.91 |
1484006400000 | 207.18 |
1484092800000 | 210.27 |
1484179200000 | 206.32 |
1484265600000 | 207.25 |
1484524800000 | 207.62 |
1484611200000 | 205.34 |
1484697600000 | 205.69 |
1484784000000 | 206.47 |
1484870400000 | 205.83 |
1485129600000 | 203.94 |
1485216000000 | 205.24 |
1485302400000 | 207.04 |
1485388800000 | 208.28 |
1485475200000 | 207.3 |
1485734400000 | 206.39 |
1485820800000 | 204.12 |
1485907200000 | 205.04 |
1485993600000 | 204.33 |
1486080000000 | 206.2 |
1486339200000 | 206.58 |
1486425600000 | 207.56 |
1486512000000 | 207.47 |
1486598400000 | 209.58 |
1486684800000 | 211.17 |
1486944000000 | 212.65 |
1487030400000 | 214.43 |
1487116800000 | 215.35 |
1487203200000 | 213.18 |
1487289600000 | 214.19 |
1487548800000 | 214.37 |
1487635200000 | 217.35 |
1487721600000 | 216.87 |
1487808000000 | 215.93 |
1487894400000 | 216.65 |
1488153600000 | 215.83 |
1488240000000 | 214.8 |
1488326400000 | 218.94 |
1488412800000 | 218.3 |
1488499200000 | 217.7 |
1488758400000 | 216.32 |
1488844800000 | 215.99 |
1488931200000 | 216.01 |
1489017600000 | 215.48 |
1489104000000 | 214.62 |
1489363200000 | 214.52 |
1489449600000 | 214.21 |
1489536000000 | 216.36 |
1489622400000 | 213.99 |
1489708800000 | 213.51 |
1489968000000 | 212.82 |
1490054400000 | 209.14 |
1490140800000 | 209.78 |
1490227200000 | 209.99 |
1490313600000 | 209.47 |
1490572800000 | 207.75 |
1490659200000 | 209.61 |
1490745600000 | 212.17 |
1490832000000 | 212.96 |
1490918400000 | 213.38 |
1491177600000 | 213.85 |
1491264000000 | 213.88 |
1491350400000 | 213.23 |
1491436800000 | 213.8 |
1491523200000 | 214.43 |
1491782400000 | 215.07 |
1491868800000 | 214.25 |
1491955200000 | 213.73 |
1492041600000 | 212.24 |
1492473600000 | 211.89 |
1492560000000 | 211.14 |
1492646400000 | 211.67 |
1492732800000 | 212.59 |
1492992000000 | 211.37 |
1493078400000 | 211.31 |
1493164800000 | 212.16 |
1493251200000 | 212.31 |
1493337600000 | 211.39 |
1493596800000 | 211.14 |
1493683200000 | 211.61 |
1493769600000 | 211.16 |
1493856000000 | 210.48 |
1493942400000 | 210.69 |
1494201600000 | 211.73 |
1494288000000 | 212.25 |
1494374400000 | 213.08 |
1494460800000 | 212.59 |
1494547200000 | 211.17 |
1494806400000 | 211.1 |
1494892800000 | 208.86 |
1494979200000 | 203.95 |
1495065600000 | 204.94 |
1495152000000 | 205.11 |
1495411200000 | 205.12 |
1495497600000 | 205.91 |
1495584000000 | 207.27 |
1495670400000 | 207.61 |
1495756800000 | 208.28 |
1496016000000 | 208.42 |
1496102400000 | 208.15 |
1496188800000 | 206.87 |
1496275200000 | 208.94 |
1496361600000 | 208.69 |
1496620800000 | 208.83 |
1496707200000 | 208 |
1496793600000 | 208.29 |
1496880000000 | 209.08 |
1496966400000 | 209.96 |
1497225600000 | 209.38 |
1497312000000 | 210.34 |
1497398400000 | 208.72 |
1497484800000 | 210.64 |
1497571200000 | 209.78 |
1497830400000 | 212.13 |
1497916800000 | 211.42 |
1498003200000 | 210.88 |
1498089600000 | 210.68 |
1498176000000 | 210.18 |
1498435200000 | 210.33 |
1498521600000 | 207.23 |
1498608000000 | 207.72 |
1498694400000 | 204.9 |
1498780800000 | 205.66 |
1499040000000 | 206.85 |
1499126400000 | 207.18 |
1499212800000 | 207.78 |
1499299200000 | 204.5 |
1499385600000 | 205.94 |
1499644800000 | 206.22 |
1499731200000 | 205.46 |
1499817600000 | 206.89 |
1499904000000 | 207.68 |
1499990400000 | 207.89 |
1500249600000 | 207.52 |
1500336000000 | 205.44 |
1500422400000 | 207.55 |
1500508800000 | 205.5 |
1500595200000 | 205.05 |
1500854400000 | 205.06 |
1500940800000 | 205.46 |
1501027200000 | 205.84 |
1501113600000 | 205.02 |
1501200000000 | 203.49 |
1501459200000 | 202.63 |
1501545600000 | 202.84 |
1501632000000 | 202.17 |
1501718400000 | 201.28 |
1501804800000 | 203.9 |
1502064000000 | 203.35 |
1502150400000 | 203.96 |
1502236800000 | 203.8 |
1502323200000 | 200.83 |
1502409600000 | 200.37 |
1502668800000 | 202.53 |
1502755200000 | 203.53 |
1502841600000 | 204.05 |
1502928000000 | 200.39 |
1503014400000 | 199.89 |
1503273600000 | 199.01 |
1503360000000 | 201.8 |
1503446400000 | 200.34 |
1503532800000 | 200.15 |
1503619200000 | 199.51 |
1503878400000 | 198.26 |
1503964800000 | 197.11 |
1504051200000 | 199.84 |
1504137600000 | 201.51 |
1504224000000 | 202.28 |
1504483200000 | 201.7 |
1504569600000 | 200.13 |
1504656000000 | 200.58 |
1504742400000 | 199.51 |
1504828800000 | 199.12 |
1505088000000 | 201.86 |
1505174400000 | 203.14 |
1505260800000 | 203.96 |
1505347200000 | 204.6 |
1505433600000 | 203.39 |
1505692800000 | 203.75 |
1505779200000 | 203.5 |
1505865600000 | 203.43 |
1505952000000 | 204.08 |
1506038400000 | 203.47 |
1506297600000 | 204.85 |
1506384000000 | 206.58 |
1506470400000 | 208 |
1506556800000 | 207.25 |
1506643200000 | 207.24 |
1506902400000 | 209.65 |
1506988800000 | 209.73 |
1507075200000 | 209.87 |
1507161600000 | 211.79 |
1507248000000 | 211.2 |
1507507200000 | 210.56 |
1507593600000 | 209.62 |
1507680000000 | 209.41 |
1507766400000 | 208.99 |
1507852800000 | 209.43 |
1508112000000 | 210.34 |
1508198400000 | 211.3 |
1508284800000 | 211.13 |
1508371200000 | 209.93 |
1508457600000 | 211.92 |
1508716800000 | 211.74 |
1508803200000 | 211.88 |
1508889600000 | 209.92 |
1508976000000 | 212.06 |
1509062400000 | 215.92 |
1509321600000 | 214.37 |
1509408000000 | 214.25 |
1509494400000 | 215.24 |
1509580800000 | 214.31 |
1509667200000 | 216.12 |
1509926400000 | 216.97 |
1510012800000 | 217.24 |
1510099200000 | 217.42 |
1510185600000 | 215.9 |
1510272000000 | 215.17 |
1510531200000 | 215.19 |
1510617600000 | 213.03 |
1510704000000 | 211.02 |
1510790400000 | 213.28 |
1510876800000 | 212.65 |
1511136000000 | 213.52 |
1511222400000 | 215.29 |
1511308800000 | 214.08 |
1511395200000 | 213.07 |
1511481600000 | 211.76 |
1511740800000 | 211.93 |
1511827200000 | 214.89 |
1511913600000 | 215.26 |
1512000000000 | 215.73 |
1512086400000 | 216.58 |
1512345600000 | 216.73 |
1512432000000 | 216.03 |
1512518400000 | 216.56 |
1512604800000 | 217.16 |
1512691200000 | 219.15 |
1512950400000 | 219.19 |
1513036800000 | 220.54 |
1513123200000 | 219.83 |
1513209600000 | 218.61 |
1513296000000 | 220.68 |
1513555200000 | 220.91 |
1513641600000 | 220.22 |
1513728000000 | 218.87 |
1513814400000 | 219.77 |
1513900800000 | 220.19 |
1514332800000 | 219.15 |
1514419200000 | 218.78 |
1514505600000 | 216.57 |
1514851200000 | 217.55 |
1514937600000 | 219.12 |
1515024000000 | 219.21 |
1515110400000 | 221.45 |
1515369600000 | 222.8 |
1515456000000 | 223.97 |
1515542400000 | 222.59 |
1515628800000 | 222.85 |
1515715200000 | 222.27 |
1515974400000 | 220.09 |
1516060800000 | 220.14 |
1516147200000 | 221.89 |
1516233600000 | 221.6 |
1516320000000 | 222.94 |
1516579200000 | 224.14 |
1516665600000 | 223.79 |
1516752000000 | 221.95 |
1516838400000 | 219.83 |
1516924800000 | 223.57 |
1517184000000 | 223.34 |
1517270400000 | 219.71 |
1517356800000 | 218.93 |
1517443200000 | 218.73 |
1517529600000 | 214.62 |
1517788800000 | 206.52 |
1517875200000 | 211.11 |
1517961600000 | 210.9 |
1518048000000 | 203.66 |
1518134400000 | 206.96 |
1518393600000 | 209.24 |
1518480000000 | 208.32 |
1518566400000 | 210.29 |
1518652800000 | 211.52 |
1518739200000 | 212.06 |
1518998400000 | 212.92 |
1519084800000 | 212.66 |
1519171200000 | 211.77 |
1519257600000 | 211.95 |
1519344000000 | 215.77 |
1519603200000 | 218.31 |
1519689600000 | 216.45 |
1519776000000 | 214.66 |
1519862400000 | 212.45 |
1519948800000 | 211.08 |
1520208000000 | 213 |
1520294400000 | 212.36 |
1520380800000 | 212.24 |
1520467200000 | 214.51 |
1520553600000 | 218.26 |
1520812800000 | 218.05 |
1520899200000 | 215.39 |
1520985600000 | 214.93 |
1521072000000 | 215.32 |
1521158400000 | 216.62 |
1521417600000 | 212.7 |
1521504000000 | 214.1 |
1521590400000 | 213.86 |
1521676800000 | 207.88 |
1521763200000 | 202.58 |
1522022400000 | 206.53 |
1522108800000 | 203.81 |
1522195200000 | 203.95 |
1522281600000 | 207.64 |
1522713600000 | 205.9 |
1522800000000 | 207.8 |
1522886400000 | 210.43 |
1522972800000 | 205.43 |
1523232000000 | 205.38 |
1523318400000 | 208.22 |
1523404800000 | 206.58 |
1523491200000 | 209.4 |
1523577600000 | 208.66 |
1523836800000 | 209.73 |
1523923200000 | 212.23 |
1524009600000 | 211.98 |
1524096000000 | 211.15 |
1524182400000 | 210.83 |
1524441600000 | 211.89 |
1524528000000 | 209.47 |
1524614400000 | 210.51 |
1524700800000 | 213.79 |
1524787200000 | 214.37 |
1525046400000 | 213.06 |
1525132800000 | 215.2 |
1525219200000 | 214.32 |
1525305600000 | 213.85 |
1525392000000 | 216.96 |
1525651200000 | 217.92 |
1525737600000 | 218.95 |
1525824000000 | 221.03 |
1525910400000 | 222.67 |
1525996800000 | 222.01 |
1526256000000 | 221.86 |
1526342400000 | 222.29 |
1526428800000 | 224.62 |
1526515200000 | 224.61 |
1526601600000 | 224.46 |
1526860800000 | 226.36 |
1526947200000 | 225.31 |
1527033600000 | 227.07 |
1527120000000 | 226.28 |
1527206400000 | 227.03 |
1527465600000 | 227.63 |
1527552000000 | 226.17 |
1527638400000 | 228.06 |
1527724800000 | 225.34 |
1527811200000 | 227.91 |
1528070400000 | 228.36 |
1528156800000 | 229 |
1528243200000 | 228.74 |
1528329600000 | 227.71 |
1528416000000 | 229.54 |
1528675200000 | 229.16 |
1528761600000 | 230 |
1528848000000 | 229.36 |
1528934400000 | 232.4 |
1529020800000 | 232.77 |
1529280000000 | 232.41 |
1529366400000 | 232.3 |
1529452800000 | 232.35 |
1529539200000 | 230.38 |
1529625600000 | 230.24 |
1529884800000 | 226.16 |
1529971200000 | 227.17 |
1530057600000 | 226.63 |
1530144000000 | 228.21 |
1530230400000 | 226.64 |
1530489600000 | 228.57 |
1530576000000 | 226.59 |
1530662400000 | 226.71 |
1530748800000 | 227.53 |
1530835200000 | 228.46 |
1531094400000 | 230.49 |
1531180800000 | 231.39 |
1531267200000 | 229.72 |
1531353600000 | 232.66 |
1531440000000 | 233.38 |
1531699200000 | 232.43 |
1531785600000 | 233.78 |
1531872000000 | 235.01 |
1531958400000 | 234.92 |
1532044800000 | 232.73 |
1532304000000 | 233.06 |
1532390400000 | 233.99 |
1532476800000 | 237.03 |
1532563200000 | 236.64 |
1532649600000 | 235.19 |
1532908800000 | 232.81 |
1532995200000 | 234.4 |
1533081600000 | 234.67 |
1533168000000 | 237.15 |
1533254400000 | 238.64 |
1533513600000 | 240.1 |
1533600000000 | 239.93 |
1533686400000 | 239.75 |
1533772800000 | 240.03 |
1533859200000 | 241.33 |
1534118400000 | 240.82 |
1534204800000 | 243.38 |
1534291200000 | 242.8 |
1534377600000 | 242.93 |
1534464000000 | 243.45 |
1534723200000 | 243.47 |
1534809600000 | 242.07 |
1534896000000 | 240.46 |
1534982400000 | 240.57 |
1535068800000 | 241 |
1535328000000 | 241.85 |
1535414400000 | 241.09 |
1535500800000 | 242.84 |
1535587200000 | 242.6 |
1535673600000 | 243.14 |
1535932800000 | 243.3 |
1536019200000 | 244.19 |
1536105600000 | 241.91 |
1536192000000 | 240.95 |
1536278400000 | 241.35 |
1536537600000 | 241.37 |
1536624000000 | 242.63 |
1536710400000 | 241.85 |
1536796800000 | 242.29 |
1536883200000 | 242.55 |
1537142400000 | 240.84 |
1537228800000 | 241.76 |
1537315200000 | 242.69 |
1537401600000 | 243.02 |
1537488000000 | 242.83 |
1537747200000 | 241.31 |
1537833600000 | 240.96 |
1537920000000 | 240.96 |
1538006400000 | 242.91 |
1538092800000 | 244.17 |
1538352000000 | 245.84 |
1538438400000 | 246.45 |
1538524800000 | 247.22 |
1538611200000 | 245.53 |
1538697600000 | 244.4 |
1538956800000 | 244.95 |
1539043200000 | 244.64 |
1539129600000 | 235.51 |
1539216000000 | 230.17 |
1539302400000 | 233.39 |
1539561600000 | 231.36 |
1539648000000 | 236.43 |
1539734400000 | 237.21 |
1539820800000 | 234.72 |
1539907200000 | 234.39 |
1540166400000 | 233.95 |
1540252800000 | 232.77 |
1540339200000 | 227.17 |
1540425600000 | 231.08 |
1540512000000 | 227.79 |
1540771200000 | 226.28 |
1540857600000 | 230.31 |
1540944000000 | 233.27 |
1541030400000 | 234.2 |
1541116800000 | 233.03 |
1541376000000 | 233.87 |
1541462400000 | 234.88 |
1541548800000 | 238.56 |
1541635200000 | 239 |
1541721600000 | 238.39 |
1541980800000 | 236.01 |
1542067200000 | 235.24 |
1542153600000 | 233.15 |
1542240000000 | 235.56 |
1542326400000 | 234.79 |
1542585600000 | 229.84 |
1542672000000 | 226.36 |
1542758400000 | 227.71 |
1542844800000 | 227.49 |
1542931200000 | 227.26 |
1543190400000 | 230.65 |
1543276800000 | 232.37 |
1543363200000 | 237.79 |
1543449600000 | 234.84 |
1543536000000 | 238.31 |
1543795200000 | 240.02 |
1543881600000 | 232.67 |
1543968000000 | 232.84 |
1544054400000 | 231.51 |
1544140800000 | 226.02 |
1544400000000 | 226.53 |
1544486400000 | 227.41 |
1544572800000 | 227.86 |
1544659200000 | 228.35 |
1544745600000 | 225.49 |
1545004800000 | 220.12 |
1545091200000 | 219.5 |
1545177600000 | 215.32 |
1545264000000 | 212.05 |
1545350400000 | 207.82 |
1545609600000 | 202.22 |
1545868800000 | 214.16 |
1545955200000 | 213.26 |
1546214400000 | 215.18 |
1546387200000 | 216.75 |
1546473600000 | 210.88 |
1546560000000 | 217.78 |
1546819200000 | 218.38 |
1546905600000 | 220.85 |
1546992000000 | 220.68 |
1547078400000 | 221.54 |
1547164800000 | 222.41 |
1547424000000 | 221.54 |
1547510400000 | 224.46 |
1547596800000 | 225.84 |
1547683200000 | 227.75 |
1547769600000 | 231.07 |
1548028800000 | 231.1 |
1548115200000 | 228.34 |
1548201600000 | 228.21 |
1548288000000 | 229.07 |
1548374400000 | 230.2 |
1548633600000 | 227.66 |
1548720000000 | 227.79 |
1548806400000 | 230.83 |
1548892800000 | 231.78 |
1548979200000 | 232.48 |
1549238400000 | 234.96 |
1549324800000 | 236.25 |
1549411200000 | 236.5 |
1549497600000 | 234.65 |
1549584000000 | 235.55 |
1549843200000 | 236.78 |
1549929600000 | 238.98 |
1550016000000 | 240.08 |
1550102400000 | 239.84 |
1550188800000 | 242.95 |
1550448000000 | 242.04 |
1550534400000 | 241.75 |
1550620800000 | 241.88 |
1550707200000 | 241.09 |
1550793600000 | 243.01 |
1551052800000 | 243.25 |
1551139200000 | 242.89 |
1551225600000 | 242.42 |
1551312000000 | 241.58 |
1551398400000 | 242.95 |
1551657600000 | 243.1 |
1551744000000 | 243.11 |
1551830400000 | 241.22 |
1551916800000 | 241.18 |
1552003200000 | 240.59 |
1552262400000 | 244.4 |
1552348800000 | 244.28 |
1552435200000 | 245.25 |
1552521600000 | 245.38 |
1552608000000 | 245.97 |
1552867200000 | 246.59 |
1552953600000 | 246.35 |
1553040000000 | 245.34 |
1553126400000 | 247.86 |
1553212800000 | 244.89 |
1553472000000 | 243.69 |
1553558400000 | 246.52 |
1553644800000 | 246.01 |
1553731200000 | 247.43 |
1553817600000 | 249.3 |
1554076800000 | 252.31 |
1554163200000 | 253.14 |
1554249600000 | 252.94 |
1554336000000 | 253.52 |
1554422400000 | 254.6 |
1554681600000 | 254.04 |
1554768000000 | 252.25 |
1554854400000 | 253.86 |
1554940800000 | 253.15 |
1555027200000 | 254.21 |
1555286400000 | 254.14 |
1555372800000 | 254.23 |
1555459200000 | 253.5 |
1555545600000 | 255.21 |
1555977600000 | 258.26 |
1556064000000 | 258.08 |
1556150400000 | 259.33 |
1556236800000 | 260 |
1556496000000 | 260.3 |
1556582400000 | 259.9 |
1556668800000 | 257.1 |
1556755200000 | 257.88 |
1556841600000 | 260.26 |
1557100800000 | 259.1 |
1557187200000 | 255.06 |
1557273600000 | 254.53 |
1557360000000 | 253.18 |
1557446400000 | 253.86 |
1557705600000 | 247.83 |
1557792000000 | 250.87 |
1557878400000 | 252.44 |
1557964800000 | 255.48 |
1558051200000 | 254.44 |
1558310400000 | 252.71 |
1558396800000 | 254.63 |
1558483200000 | 254.45 |
1558569600000 | 251.34 |
1558656000000 | 250.56 |
1558915200000 | 250.89 |
1559001600000 | 249.32 |
1559088000000 | 248.33 |
1559174400000 | 249.28 |
1559260800000 | 245.76 |
1559520000000 | 243.98 |
1559606400000 | 248.56 |
1559692800000 | 250.06 |
1559779200000 | 251.14 |
1559865600000 | 252.5 |
1560124800000 | 253.96 |
1560211200000 | 253.93 |
1560297600000 | 253.39 |
1560384000000 | 255.45 |
1560470400000 | 256.04 |
1560729600000 | 256.22 |
1560816000000 | 259.59 |
1560902400000 | 259.95 |
1560988800000 | 260.85 |
1561075200000 | 259.71 |
1561334400000 | 257.56 |
1561420800000 | 255.16 |
1561507200000 | 255.05 |
1561593600000 | 256.29 |
1561680000000 | 257.56 |
1561939200000 | 261.02 |
1562025600000 | 262.43 |
1562112000000 | 264.86 |
1562198400000 | 264.88 |
1562284800000 | 265.74 |
1562544000000 | 264.44 |
1562630400000 | 264.97 |
1562716800000 | 265.11 |
1562803200000 | 265.72 |
1562889600000 | 267.06 |
1563148800000 | 266.89 |
1563235200000 | 267.06 |
1563321600000 | 265.4 |
1563408000000 | 266.8 |
1563494400000 | 265.08 |
1563753600000 | 265.96 |
1563840000000 | 269.55 |
1563926400000 | 271.04 |
1564012800000 | 269.08 |
1564099200000 | 271.81 |
1564358400000 | 271.26 |
1564444800000 | 270.5 |
1564531200000 | 268.03 |
1564617600000 | 267.52 |
1564704000000 | 264.23 |
1564963200000 | 254.41 |
1565049600000 | 257.52 |
1565136000000 | 257.17 |
1565222400000 | 262.41 |
1565308800000 | 260.83 |
1565568000000 | 257.19 |
1565654400000 | 261.74 |
1565740800000 | 255.01 |
1565827200000 | 256.44 |
1565913600000 | 260.41 |
1566172800000 | 263.75 |
1566259200000 | 261.96 |
1566345600000 | 264.16 |
1566432000000 | 264.16 |
1566518400000 | 256.8 |
1566777600000 | 259.56 |
1566864000000 | 259.32 |
1566950400000 | 261.53 |
1567036800000 | 265.19 |
1567123200000 | 266.77 |
1567382400000 | 267.84 |
1567468800000 | 266.05 |
1567555200000 | 267.3 |
1567641600000 | 270.5 |
1567728000000 | 270.76 |
1567987200000 | 270.36 |
1568073600000 | 270.46 |
1568160000000 | 273.27 |
1568246400000 | 273.18 |
1568332800000 | 271.62 |
1568592000000 | 273.06 |
1568678400000 | 272.52 |
1568764800000 | 272.35 |
1568851200000 | 272.61 |
1568937600000 | 272.58 |
1569196800000 | 272.94 |
1569283200000 | 270.67 |
1569369600000 | 273 |
1569456000000 | 273.09 |
1569542400000 | 271.43 |
1569801600000 | 273.91 |
1569888000000 | 270 |
1569974400000 | 264.37 |
1570060800000 | 265.65 |
1570147200000 | 269.49 |
1570406400000 | 267.92 |
1570492800000 | 264.63 |
1570579200000 | 266.75 |
1570665600000 | 267.6 |
1570752000000 | 270.03 |
1571011200000 | 269.92 |
1571097600000 | 272.24 |
1571184000000 | 271.03 |
1571270400000 | 270.2 |
1571356800000 | 269.09 |
1571616000000 | 270.66 |
1571702400000 | 269.95 |
1571788800000 | 271.02 |
1571875200000 | 271.79 |
1571961600000 | 273.46 |
1572220800000 | 274.8 |
1572307200000 | 274.18 |
1572393600000 | 274.73 |
1572480000000 | 273.18 |
1572566400000 | 275.3 |
1572825600000 | 276.53 |
1572912000000 | 277.91 |
1572998400000 | 278.23 |
1573084800000 | 279.9 |
1573171200000 | 281.47 |
1573430400000 | 280.67 |
1573516800000 | 281.74 |
1573603200000 | 282.35 |
1573689600000 | 282.76 |
1573776000000 | 283.71 |
1574035200000 | 283.12 |
1574121600000 | 283.21 |
1574208000000 | 282.56 |
1574294400000 | 281.86 |
1574380800000 | 283.41 |
1574640000000 | 286.16 |
1574726400000 | 286.65 |
1574812800000 | 288.18 |
1574899200000 | 288 |
1574985600000 | 286.38 |
1575244800000 | 282.78 |
1575331200000 | 280.69 |
1575417600000 | 282.26 |
1575504000000 | 282.65 |
1575590400000 | 286.21 |
1575849600000 | 284.83 |
1575936000000 | 284.24 |
1576022400000 | 284.99 |
1576108800000 | 286.53 |
1576195200000 | 286.24 |
1576454400000 | 288.43 |
1576540800000 | 287.83 |
1576627200000 | 288.62 |
1576713600000 | 290.12 |
1576800000000 | 292.6 |
1577059200000 | 292.73 |
1577145600000 | 292.78 |
1577404800000 | 292.33 |
1577664000000 | 289.63 |
1577750400000 | 289.98 |
1577923200000 | 292.98 |
1578009600000 | 291.89 |
1578268800000 | 292.19 |
1578355200000 | 292.71 |
1578441600000 | 294.94 |
1578528000000 | 297.28 |
1578614400000 | 296.33 |
1578873600000 | 297.87 |
1578960000000 | 297.99 |
1579046400000 | 297.82 |
1579132800000 | 300.57 |
1579219200000 | 303.06 |
1579478400000 | 303.43 |
1579564800000 | 302.29 |
1579651200000 | 303.12 |
1579737600000 | 304.2 |
1579824000000 | 302.05 |
1580083200000 | 297.85 |
1580169600000 | 301.13 |
1580256000000 | 300.77 |
1580342400000 | 300.77 |
1580428800000 | 293.91 |
1580688000000 | 296.98 |
1580774400000 | 302.45 |
1580860800000 | 306.39 |
1580947200000 | 308.19 |
1581033600000 | 306.88 |
1581292800000 | 310.26 |
1581379200000 | 311.03 |
1581465600000 | 313.79 |
1581552000000 | 314.76 |
1581638400000 | 315.55 |
1581897600000 | 316.01 |
1581984000000 | 315.37 |
1582070400000 | 318.05 |
1582156800000 | 316.67 |
1582243200000 | 311.89 |
1582502400000 | 301.4 |
1582588800000 | 292.08 |
1582675200000 | 290.82 |
1582761600000 | 275.16 |
1582848000000 | 272.59 |
1583107200000 | 281.27 |
1583193600000 | 272.79 |
1583280000000 | 284.99 |
1583366400000 | 274.62 |
1583452800000 | 266.77 |
1583712000000 | 243.26 |
1583798400000 | 256.57 |
1583884800000 | 245.82 |
1583971200000 | 226.03 |
1584057600000 | 247.81 |
1584316800000 | 216.53 |
1584403200000 | 232.35 |
1584489600000 | 222.51 |
1584576000000 | 226.76 |
1584662400000 | 217.35 |
1584921600000 | 209.31 |
1585008000000 | 228.78 |
1585094400000 | 230.92 |
1585180800000 | 241.05 |
1585267200000 | 232.05 |
1585526400000 | 240.44 |
1585612800000 | 238.04 |
1585699200000 | 228.23 |
1585785600000 | 235.14 |
1585872000000 | 233.02 |
1586131200000 | 249.7 |
1586217600000 | 247.33 |
1586304000000 | 256.2 |
1586390400000 | 258.49 |
1586822400000 | 262.99 |
1586908800000 | 258.44 |
1586995200000 | 261.2 |
1587081600000 | 267.21 |
1587340800000 | 262.82 |
1587427200000 | 254.9 |
1587513600000 | 261.94 |
1587600000000 | 261.58 |
1587686400000 | 265.82 |
1587945600000 | 269.47 |
1588032000000 | 268.28 |
1588118400000 | 275.04 |
1588204800000 | 269.57 |
1588291200000 | 260.84 |
1588550400000 | 264.49 |
1588636800000 | 268.84 |
1588723200000 | 268.23 |
1588809600000 | 272.03 |
1588896000000 | 274.29 |
1589155200000 | 275.68 |
1589241600000 | 268.84 |
1589328000000 | 264.87 |
1589414400000 | 268.69 |
1589500800000 | 269.68 |
1589760000000 | 276.71 |
1589846400000 | 272 |
1589932800000 | 275.43 |
1590019200000 | 274.36 |
1590105600000 | 276.38 |
1590364800000 | 276.42 |
1590451200000 | 277.55 |
1590537600000 | 281.79 |
1590624000000 | 279.31 |
1590710400000 | 278.96 |
1590969600000 | 279.87 |
1591056000000 | 281.3 |
1591142400000 | 283.96 |
1591228800000 | 279.91 |
1591315200000 | 287.83 |
1591574400000 | 291.71 |
1591660800000 | 288.02 |
1591747200000 | 286.87 |
1591833600000 | 269.42 |
1591920000000 | 276.24 |
1592179200000 | 277.82 |
1592265600000 | 283.96 |
1592352000000 | 283.4 |
1592438400000 | 283.79 |
1592524800000 | 283.18 |
1592784000000 | 283.33 |
1592870400000 | 282.52 |
1592956800000 | 276.77 |
1593043200000 | 281.58 |
1593129600000 | 275.45 |
1593388800000 | 278.11 |
1593475200000 | 283.16 |
1593561600000 | 283.81 |
1593648000000 | 286 |
1593734400000 | 285.66 |
1593993600000 | 288.35 |
1594080000000 | 286.14 |
1594166400000 | 287.56 |
1594252800000 | 287.02 |
1594339200000 | 289.08 |
1594598400000 | 284.91 |
1594684800000 | 287.93 |
1594771200000 | 289.95 |
1594857600000 | 288.53 |
1594944000000 | 289.93 |
1595203200000 | 292.32 |
1595289600000 | 291.34 |
1595376000000 | 290.46 |
1595462400000 | 286.62 |
1595548800000 | 284.01 |
1595808000000 | 282.92 |
1595894400000 | 282.05 |
1595980800000 | 284.65 |
1596067200000 | 283.07 |
1596153600000 | 284.55 |
1596412800000 | 288.83 |
1596499200000 | 289.51 |
1596585600000 | 288.31 |
1596672000000 | 291.2 |
1596758400000 | 292.36 |
1597017600000 | 293.52 |
1597104000000 | 291.09 |
1597190400000 | 294.51 |
1597276800000 | 293.38 |
1597363200000 | 293.48 |
1597622400000 | 293.99 |
1597708800000 | 293.35 |
1597795200000 | 292.58 |
1597881600000 | 295.25 |
1597968000000 | 297.89 |
1598227200000 | 299.68 |
1598313600000 | 300.55 |
1598400000000 | 304.04 |
1598486400000 | 305.39 |
1598572800000 | 304.59 |
1598832000000 | 302.82 |
1598918400000 | 304.77 |
1599004800000 | 312.11 |
1599091200000 | 301.13 |
1599177600000 | 299.62 |
1599436800000 | 298.91 |
1599523200000 | 290.75 |
1599609600000 | 296.62 |
1599696000000 | 290.01 |
1599782400000 | 291.02 |
1600041600000 | 294.31 |
1600128000000 | 296.54 |
1600214400000 | 295.39 |
1600300800000 | 293.26 |
1600387200000 | 288.95 |
1600646400000 | 289.08 |
1600732800000 | 292.55 |
1600819200000 | 286.44 |
1600905600000 | 288.15 |
1600992000000 | 293.58 |
1601251200000 | 297.45 |
1601337600000 | 294.17 |
1601424000000 | 296.64 |
1601510400000 | 298.18 |
1601596800000 | 295.8 |
1601856000000 | 299.24 |
1601942400000 | 295.42 |
1602028800000 | 301.18 |
1602115200000 | 303.91 |
1602201600000 | 304.88 |
1602460800000 | 309.42 |
1602547200000 | 309.99 |
1602633600000 | 307.75 |
1602720000000 | 308.59 |
1602806400000 | 308.3 |
1603065600000 | 301.91 |
1603152000000 | 301.98 |
1603238400000 | 300.09 |
1603324800000 | 302.56 |
1603411200000 | 303.46 |
1603670400000 | 298.15 |
1603756800000 | 296.88 |
1603843200000 | 288.71 |
1603929600000 | 293.8 |
1604016000000 | 289.89 |
1604275200000 | 293.68 |
1604361600000 | 297.01 |
1604448000000 | 303.83 |
1604534400000 | 307.11 |
1604620800000 | 306.21 |
1604880000000 | 309.89 |
1604966400000 | 308.91 |
1605052800000 | 313.32 |
1605139200000 | 308.91 |
1605225600000 | 312.5 |
1605484800000 | 315.4 |
1605571200000 | 313.44 |
1605657600000 | 310.5 |
1605744000000 | 313.12 |
1605830400000 | 311.15 |
1606089600000 | 314.16 |
1606176000000 | 317.54 |
1606262400000 | 316.71 |
1606348800000 | 316.68 |
1606435200000 | 316.76 |
1606694400000 | 315.43 |
1606780800000 | 316.44 |
1606867200000 | 315.9 |
1606953600000 | 313.74 |
1607040000000 | 317.36 |
1607299200000 | 317.36 |
1607385600000 | 319.01 |
1607472000000 | 316.96 |
1607558400000 | 316.03 |
1607644800000 | 315.93 |
1607904000000 | 314.35 |
1607990400000 | 318.07 |
1608076800000 | 317.7 |
1608163200000 | 318.6 |
1608249600000 | 318.36 |
1608508800000 | 317.56 |
1608595200000 | 318.59 |
1608681600000 | 317.92 |
1608768000000 | 319.23 |
1609113600000 | 320.1 |
1609200000000 | 318.66 |
1609286400000 | 317.73 |
1609372800000 | 321.13 |
1609718400000 | 315.8 |
1609804800000 | 318.03 |
1609891200000 | 319.32 |
1609977600000 | 325.12 |
1610064000000 | 327.61 |
1610323200000 | 328.36 |
1610409600000 | 328.71 |
1610496000000 | 329.22 |
1610582400000 | 328.57 |
1610668800000 | 327.6 |
1610928000000 | 328.06 |
1611014400000 | 329.33 |
1611100800000 | 334.04 |
1611187200000 | 332.85 |
1611273600000 | 331.33 |
1611532800000 | 333.66 |
1611619200000 | 331.82 |
1611705600000 | 325.35 |
1611792000000 | 327.81 |
1611878400000 | 320.95 |
1612137600000 | 327.84 |
1612224000000 | 334.13 |
1612310400000 | 334.4 |
1612396800000 | 338.96 |
1612483200000 | 339.07 |
1612742400000 | 341.22 |
1612828800000 | 339.49 |
1612915200000 | 338.56 |
1613001600000 | 339.49 |
1613088000000 | 341.55 |
1613347200000 | 341.22 |
1613433600000 | 341.15 |
1613520000000 | 342.84 |
1613606400000 | 340.24 |
1613692800000 | 338.44 |
1613952000000 | 334.79 |
1614038400000 | 334.11 |
1614124800000 | 338.25 |
1614211200000 | 327.26 |
1614297600000 | 328.26 |
1614556800000 | 338.56 |
1614643200000 | 335.35 |
1614729600000 | 329.65 |
1614816000000 | 325.72 |
1614902400000 | 335.15 |
1615161600000 | 334.26 |
1615248000000 | 339.12 |
1615334400000 | 340.22 |
1615420800000 | 342.59 |
1615507200000 | 343.38 |
1615766400000 | 346.78 |
1615852800000 | 346.85 |
1615939200000 | 347.39 |
1616025600000 | 341.42 |
1616112000000 | 341.65 |
1616371200000 | 343.82 |
1616457600000 | 343.04 |
1616544000000 | 341.7 |
1616630400000 | 344.85 |
1616716800000 | 350.3 |
1616976000000 | 350.44 |
1617062400000 | 350.46 |
1617148800000 | 351.57 |
1617235200000 | 355.66 |
1617667200000 | 357.78 |
1617753600000 | 356.28 |
1617840000000 | 358.39 |
1617926400000 | 361.22 |
1618185600000 | 360.63 |
1618272000000 | 361.78 |
1618358400000 | 358.69 |
1618444800000 | 362.9 |
1618531200000 | 363.56 |
1618790400000 | 360.02 |
1618876800000 | 356.66 |
1618963200000 | 360.66 |
1619049600000 | 357.69 |
1619136000000 | 360.71 |
1619395200000 | 360.62 |
1619481600000 | 360.29 |
1619568000000 | 359.86 |
1619654400000 | 360.79 |
1619740800000 | 360.18 |
1620000000000 | 359.79 |
1620086400000 | 358.18 |
1620172800000 | 359.23 |
1620259200000 | 359.83 |
1620345600000 | 360.22 |
1620604800000 | 355.72 |
1620691200000 | 353.02 |
1620777600000 | 347.91 |
1620864000000 | 351.65 |
1620950400000 | 355.38 |
1621209600000 | 354.13 |
1621296000000 | 349.5299 |
1621382400000 | 348.69 |
1621468800000 | 352.86 |
1621555200000 | 353.36 |
1621814400000 | 355.91 |
1621900800000 | 354.64 |
1621987200000 | 356.2799 |
1622073600000 | 356.85 |
1622160000000 | 358.0299 |
1622419200000 | 356.61 |
1622505600000 | 356.12 |
1622592000000 | 357.97 |
1622678400000 | 358.46 |
1622764800000 | 361.15 |
1623024000000 | 360.85 |
1623110400000 | 360.89 |
1623196800000 | 360.18 |
1623283200000 | 362.73 |
1623369600000 | 365.3 |
1623628800000 | 365.99 |
1623715200000 | 364.81 |
1623801600000 | 363.13 |
1623888000000 | 368.83 |
1623974400000 | 366.9 |
1624233600000 | 370.07 |
1624320000000 | 372.5 |
1624406400000 | 370.74 |
1624492800000 | 373.71 |
1624579200000 | 374.19 |
1624838400000 | 376.14 |
1624924800000 | 377.22 |
1625011200000 | 378.87 |
1625097600000 | 380.21 |
1625184000000 | 383.87 |
1625443200000 | 383.31 |
1625529600000 | 383.72 |
1625616000000 | 385.8399 |
1625702400000 | 380.5299 |
1625788800000 | 384.54 |
1626048000000 | 385.6 |
1626134400000 | 385.92 |
1626220800000 | 385.89 |
1626307200000 | 384.49 |
1626393600000 | 382.14 |
1626652800000 | 376.51 |
1626739200000 | 383.7 |
1626825600000 | 386.05 |
1626912000000 | 387.08 |
1626998400000 | 392.18 |
1627257600000 | 391.16 |
1627344000000 | 388.44 |
1627430400000 | 389.3 |
1627516800000 | 388.05 |
1627603200000 | 386.55 |
1627862400000 | 385.52 |
1627948800000 | 388.87 |
1628035200000 | 387.89 |
1628121600000 | 390.45 |
1628208000000 | 393.3 |
1628467200000 | 393.11 |
1628553600000 | 394.4 |
1628640000000 | 394.75 |
1628726400000 | 396.32 |
1628812800000 | 394.89 |
1629072000000 | 395.83 |
1629158400000 | 395.36 |
1629244800000 | 391.51 |
1629331200000 | 392.8399 |
1629417600000 | 396.2 |
1629676800000 | 397.76 |
1629763200000 | 397.91 |
1629849600000 | 399.07 |
1629936000000 | 396.52 |
1630022400000 | 398.91 |
1630281600000 | 400.43 |
1630368000000 | 399.46 |
1630454400000 | 398.08 |
1630540800000 | 398.8 |
1630627200000 | 398.45 |
1630886400000 | 399.08 |
1630972800000 | 397.82 |
1631059200000 | 398.04 |
1631145600000 | 396.02 |
1631232000000 | 392.45 |
1631491200000 | 393.93 |
1631577600000 | 391.26 |
1631664000000 | 394.5899 |
1631750400000 | 396.0899 |
1631836800000 | 393.52 |
1632096000000 | 387.13 |
1632182400000 | 387.01 |
1632268800000 | 390.26 |
1632355200000 | 394.5 |
1632441600000 | 395.97 |
1632700800000 | 395.15 |
1632787200000 | 387.71 |
1632873600000 | 389.87 |
1632960000000 | 386.71 |
1633046400000 | 391.0299 |
1633305600000 | 385.01 |
1633392000000 | 390.1 |
1633478400000 | 393.38 |
1633564800000 | 396.54 |
1633651200000 | 395.2799 |
1633910400000 | 392.68 |
1633996800000 | 393.19 |
1634083200000 | 393.89 |
1634169600000 | 400.43 |
1634256000000 | 402.5 |
1634515200000 | 404.12 |
1634601600000 | 405.62 |
1634688000000 | 407.43 |
1634774400000 | 408.67 |
1634860800000 | 408.37 |
1635120000000 | 411.64 |
1635206400000 | 412.76 |
1635292800000 | 410.1 |
1635379200000 | 411.46 |
1635465600000 | 416.43 |
1635724800000 | 417.41 |
1635811200000 | 419.0899 |
1635897600000 | 421.29 |
1635984000000 | 424.75 |
1636070400000 | 425.69 |
1636329600000 | 425.19 |
1636416000000 | 423.57 |
1636502400000 | 422.45 |
1636588800000 | 424.5 |
1636675200000 | 428.94 |
1636934400000 | 429.65 |
1637020800000 | 434.61 |
1637107200000 | 434.64 |
1637193600000 | 433.83 |
1637280000000 | 434.2 |
1637539200000 | 434.58 |
1637625600000 | 434.28 |
1637712000000 | 438.66 |
1637798400000 | 438.19 |
1637884800000 | 424.46 |
1638144000000 | 431.06 |
1638230400000 | 423.14 |
1638316800000 | 414.74 |
1638403200000 | 421.34 |
1638489600000 | 418.21 |
1638748800000 | 423.1 |
1638835200000 | 433.11 |
1638921600000 | 431.53 |
1639008000000 | 429.74 |
1639094400000 | 433.11 |
1639353600000 | 430.21 |
1639440000000 | 426.6 |
1639526400000 | 434.6 |
1639612800000 | 428.61 |
1639699200000 | 425.87 |
1639958400000 | 420.33 |
1640044800000 | 429.14 |
1640131200000 | 431.1 |
1640217600000 | 434.51 |
1640304000000 | 433.77 |
1640563200000 | 440.09 |
1640649600000 | 440.03 |
1640736000000 | 438.7 |
1640822400000 | 438.48 |
1640908800000 | 435.78 |
1641168000000 | 441.08 |
1641254400000 | 439.02 |
1641340800000 | 429.03 |
1641427200000 | 430.06 |
1641513600000 | 426.21 |
1641772800000 | 426.63 |
1641859200000 | 430.03 |
1641945600000 | 428.15 |
1642032000000 | 419.96 |
1642118400000 | 420.79 |
1642377600000 | 422.06 |
1642464000000 | 416.36 |
1642550400000 | 412.6 |
1642636800000 | 408.51 |
1642723200000 | 401.16 |
1642982400000 | 403.47 |
1643068800000 | 399.6 |
1643155200000 | 398.26 |
1643241600000 | 400.2799 |
1643328000000 | 409.5 |
1643587200000 | 416.42 |
1643673600000 | 417.45 |
1643760000000 | 418.3 |
1643846400000 | 403.5299 |
1643932800000 | 404.63 |
1644192000000 | 403.23 |
1644278400000 | 407.44 |
1644364800000 | 413.68 |
1644451200000 | 404.79 |
1644537600000 | 399.37 |
1644796800000 | 401.06 |
1644883200000 | 405.96 |
1644969600000 | 405.18 |
1645056000000 | 396.02 |
1645142400000 | 393.97 |
1645401600000 | 394.15 |
1645488000000 | 390.04 |
1645574400000 | 383.3399 |
1645660800000 | 396.56 |
1645747200000 | 400.83 |
1646006400000 | 400.61 |
1646092800000 | 397.71 |
1646179200000 | 407.9 |
1646265600000 | 405.66 |
1646352000000 | 407.69 |
1646611200000 | 397.12 |
1646697600000 | 393.86 |
1646784000000 | 398.1 |
1646870400000 | 396.81 |
1646956800000 | 393.06 |
1647216000000 | 389.41 |
1647302400000 | 397.86 |
1647388800000 | 406.73 |
1647475200000 | 407.91 |
1647561600000 | 415.65 |
1647820800000 | 415 |
1647907200000 | 420.71 |
1647993600000 | 416.3399 |
1648080000000 | 421.96 |
1648166400000 | 424.5 |
1648425600000 | 428.67 |
1648512000000 | 429.35 |
1648598400000 | 424.25 |
1648684800000 | 418.93 |
1648771200000 | 423.87 |
1649030400000 | 429.43 |
1649116800000 | 426.1 |
1649203200000 | 421.98 |
1649289600000 | 423.94 |
1649376000000 | 424.21 |
1649635200000 | 416.24 |
1649721600000 | 415.56 |
1649808000000 | 421.31 |
1649894400000 | 418.83 |
1650326400000 | 425.07 |
1650412800000 | 422.06 |
1650499200000 | 416.18 |
1650585600000 | 406.9 |
1650844800000 | 411.73 |
1650931200000 | 402.52 |
1651017600000 | 408.85 |
1651104000000 | 419.4 |
1651190400000 | 403.25 |
1651449600000 | 406.7 |
1651536000000 | 408 |
1651622400000 | 419.35 |
1651708800000 | 404.52 |
1651795200000 | 400.18 |
1652054400000 | 388.7 |
1652140800000 | 388.95 |
1652227200000 | 382.07 |
1652313600000 | 386.6 |
1652400000000 | 397.18 |
1652659200000 | 395.0899 |
1652745600000 | 398.02 |
1652832000000 | 382.75 |
1652918400000 | 378.04 |
1653004800000 | 379.2799 |
1653264000000 | 382.04 |
1653350400000 | 376.41 |
1653436800000 | 381.96 |
1653523200000 | 388.49 |
1653609600000 | 398.55 |
1653868800000 | 396.19 |
1653955200000 | 395.91 |
1654041600000 | 394.71 |
1654128000000 | 400.42 |
1654214400000 | 393.57 |
1654473600000 | 394.85 |
1654560000000 | 399.0899 |
1654646400000 | 394.21 |
1654732800000 | 387.75 |
1654819200000 | 380.43 |
1655078400000 | 369.16 |
1655164800000 | 368.19 |
1655251200000 | 373.5 |
1655337600000 | 358.04 |
1655424000000 | 360.0899 |
1655683200000 | 357.68 |
1655769600000 | 365.14 |
1655856000000 | 363.56 |
1655942400000 | 369.25 |
1656028800000 | 379.68 |
1656288000000 | 376.98 |
1656374400000 | 372.41 |
1656460800000 | 373.56 |
1656547200000 | 370.69 |
1656633600000 | 376.71 |
1656892800000 | 375.68 |
1656979200000 | 383.0299 |
1657065600000 | 385.83 |
1657152000000 | 393.1 |
1657238400000 | 392.5299 |
1657497600000 | 391.25 |
1657584000000 | 388.79 |
1657670400000 | 385.1 |
1657756800000 | 387.63 |
1657843200000 | 391.98 |
1658102400000 | 385.0299 |
1658188800000 | 393.58 |
1658275200000 | 397.4 |
1658361600000 | 401.94 |
1658448000000 | 396.87 |
1658707200000 | 397.85 |
1658793600000 | 396.22 |
1658880000000 | 407.07 |
1658966400000 | 410.5 |
1659052800000 | 414.2 |
1659312000000 | 410.2 |
1659398400000 | 410.44 |
1659484800000 | 419.86 |
1659571200000 | 416.67 |
1659657600000 | 418.02 |
1659916800000 | 415.71 |
1660003200000 | 413.45 |
1660089600000 | 417.44 |
1660176000000 | 417.63 |
1660262400000 | 429 |
1660521600000 | 432.39 |
1660608000000 | 433.95 |
1660694400000 | 431.56 |
1660780800000 | 434.16 |
1660867200000 | 432.21 |
1661126400000 | 426.55 |
1661212800000 | 424.82 |
1661299200000 | 425.9 |
1661385600000 | 432.33 |
1661472000000 | 416.51 |
1661731200000 | 414.97 |
1661817600000 | 409.98 |
1661904000000 | 404.08 |
1661990400000 | 409.41 |
1662076800000 | 401.92 |
1662336000000 | 406.19 |
1662422400000 | 405.06 |
1662508800000 | 410.57 |
1662595200000 | 413.49 |
1662681600000 | 416.73 |
1662940800000 | 417.85 |
1663027200000 | 404.7 |
1663113600000 | 406.81 |
1663200000000 | 402.14 |
1663286400000 | 397.2799 |
1663545600000 | 400.79 |
1663632000000 | 396.69 |
1663718400000 | 394.49 |
1663804800000 | 393.31 |
1663891200000 | 390.5299 |
1664150400000 | 388.46 |
1664236800000 | 388.8 |
1664323200000 | 396.48 |
1664409600000 | 382.93 |
1664496000000 | 376.1 |
1664755200000 | 385.27 |
1664841600000 | 391.7799 |
1664928000000 | 394.95 |
1665014400000 | 391.36 |
1665100800000 | 382.39 |
1665360000000 | 382.3 |
1665446400000 | 378.97 |
1665532800000 | 378.51 |
1665619200000 | 387.55 |
1665705600000 | 376.89 |
1665964800000 | 384.8399 |
1666051200000 | 387.85 |
1666137600000 | 387.48 |
1666224000000 | 382.58 |
1666310400000 | 393.51 |
1666569600000 | 394.45 |
1666656000000 | 398.3 |
1666742400000 | 392.71 |
1666828800000 | 392.6 |
1666915200000 | 403.18 |
1667174400000 | 403.11 |
1667260800000 | 402.07 |
1667347200000 | 391.96 |
1667433600000 | 392.51 |
1667520000000 | 392.8 |
1667779200000 | 392.46 |
1667865600000 | 392.33 |
1667952000000 | 385.39 |
1668038400000 | 401.13 |
1668124800000 | 399.71 |
1668384000000 | 396.02 |
1668470400000 | 397.8399 |
1668556800000 | 392.97 |
1668643200000 | 394.51 |
1668729600000 | 395.15 |
1668988800000 | 398.01 |
1669075200000 | 401.99 |
1669161600000 | 400.81 |
1669248000000 | 399.57 |
1669334400000 | 399.55 |
1669593600000 | 393.56 |
1669680000000 | 394.36 |
1669766400000 | 408.92 |
1669852800000 | 401.62 |
1669939200000 | 401.35 |
1670198400000 | 392.01 |
1670284800000 | 387.21 |
1670371200000 | 386.64 |
1670457600000 | 388.16 |
1670544000000 | 385.17 |
1670803200000 | 391.39 |
1670889600000 | 389.98 |
1670976000000 | 387.3399 |
1671062400000 | 377.47 |
1671148800000 | 374.29 |
1671408000000 | 372.12 |
1671494400000 | 370.55 |
1671580800000 | 376.96 |
1671667200000 | 371.93 |
1671753600000 | 373.5899 |
1672099200000 | 370.96 |
1672185600000 | 367.39 |
1672272000000 | 372.04 |
1672358400000 | 370.7799 |
1672617600000 | 370.7799 |
1672704000000 | 373.36 |
1672790400000 | 374.7 |
1672876800000 | 373.43 |
1672963200000 | 379.08 |
1673222400000 | 374.25 |
1673308800000 | 377.29 |
1673395200000 | 380.97 |
1673481600000 | 380.74 |
1673568000000 | 381.73 |
1673827200000 | 381.89 |
1673913600000 | 382.11 |
1674000000000 | 375.2 |
1674086400000 | 373.5299 |
1674172800000 | 379.02 |
1674432000000 | 382.27 |
1674518400000 | 381.55 |
1674604800000 | 380.47 |
1674691200000 | 386.26 |
1674777600000 | 387.67 |
1675036800000 | 381.67 |
1675123200000 | 387.38 |
1675209600000 | 388.85 |
1675296000000 | 393.57 |
1675382400000 | 392.67 |
1675641600000 | 394.67 |
1675728000000 | 400.88 |
1675814400000 | 395.98 |
1675900800000 | 391.25 |
1675987200000 | 395.4 |
1676246400000 | 398.38 |
1676332800000 | 398.51 |
1676419200000 | 400.95 |
1676505600000 | 395.52 |
1676592000000 | 394.57 |
1676851200000 | 393.73 |
1676937600000 | 386.13 |
1677024000000 | 387.48 |
1677110400000 | 390.67 |
1677196800000 | 388.5299 |
1677456000000 | 387.83 |
1677542400000 | 386.33 |
1677628800000 | 382.44 |
1677715200000 | 387.44 |
1677801600000 | 394.15 |
1678060800000 | 391.1 |
1678147200000 | 388.45 |
1678233600000 | 390.07 |
1678320000000 | 382.29 |
1678406400000 | 372.33 |
1678665600000 | 370.3399 |
1678752000000 | 376.79 |
1678838400000 | 380.5299 |
1678924800000 | 384.1 |
1679011200000 | 378.94 |
1679270400000 | 379.63 |
1679356800000 | 382.67 |
1679443200000 | 375.83 |
1679529600000 | 373.41 |
1679616000000 | 379.6 |
1679875200000 | 379.98 |
1679961600000 | 377.67 |
1680048000000 | 383.27 |
1680134400000 | 382.8399 |
1680220800000 | 390.19 |
1680480000000 | 390.7799 |
1680566400000 | 385.65 |
1680652800000 | 386.5299 |
1680739200000 | 387.22 |
1681171200000 | 388.4 |
1681257600000 | 384.52 |
1681344000000 | 387.13 |
1681430400000 | 387.8399 |
1681689600000 | 392.25 |
1681776000000 | 390.95 |
1681862400000 | 390.83 |
1681948800000 | 387.82 |
1682035200000 | 388.3 |
1682294400000 | 386.51 |
1682380800000 | 382.14 |
1682467200000 | 378.67 |
1682553600000 | 386.87 |
1682640000000 | 389.12 |
1682899200000 | 391.48 |
1682985600000 | 386.97 |
1683072000000 | 381.65 |
1683158400000 | 380.83 |
1683244800000 | 387.86 |
1683504000000 | 387.9 |
1683590400000 | 388.01 |
1683676800000 | 389.1 |
1683763200000 | 389.89 |
1683849600000 | 391.27 |
1684108800000 | 392.54 |
1684195200000 | 389.5899 |
1684281600000 | 395.71 |
1684368000000 | 401.23 |
1684454400000 | 399.96 |
1684713600000 | 399.51 |
1684800000000 | 395.8 |
1684886400000 | 393.32 |
1684972800000 | 397.7 |
1685059200000 | 403.85 |
1685318400000 | 403.83 |
1685404800000 | 402.82 |
1685491200000 | 403.15 |
1685577600000 | 404.73 |
1685664000000 | 411.17 |
1685923200000 | 410.92 |
1686009600000 | 412.4 |
1686096000000 | 410.13 |
1686182400000 | 410.26 |
1686268800000 | 411.3399 |
1686528000000 | 415.38 |
1686614400000 | 416.35 |
1686700800000 | 414.83 |
1686787200000 | 417.79 |
1686873600000 | 416 |
1687132800000 | 415.98 |
1687219200000 | 414.55 |
1687305600000 | 410.3399 |
1687392000000 | 411.56 |
1687478400000 | 411.12 |
1687737600000 | 408.65 |
1687824000000 | 411.86 |
1687910400000 | 413.38 |
1687996800000 | 415.62 |
1688083200000 | 420 |
1688342400000 | 420.76 |
1688428800000 | 420.98 |
1688515200000 | 420.95 |
1688601600000 | 417.47 |
1688688000000 | 413.54 |
1688947200000 | 413.73 |
1689033600000 | 416.13 |
1689120000000 | 414.2799 |
1689206400000 | 415.31 |
1689292800000 | 413.07 |
1689552000000 | 414.93 |
1689638400000 | 418.11 |
1689724800000 | 421.07 |
1689811200000 | 420.07 |
1689897600000 | 421.75 |
1690156800000 | 424.52 |
1690243200000 | 427.07 |
1690329600000 | 425.76 |
1690416000000 | 425.78 |
1690502400000 | 428.13 |
1690761600000 | 429.42 |
1690848000000 | 429.85 |
1690934400000 | 425.71 |
1691020800000 | 424.16 |
1691107200000 | 418.52 |
1691366400000 | 422.51 |
1691452800000 | 422.59 |
1691539200000 | 418.38 |
1691625600000 | 417.32 |
1691712000000 | 418.68 |
1691971200000 | 423.5 |
1692057600000 | 417.08 |
1692144000000 | 415.31 |
1692230400000 | 412.69 |
1692316800000 | 413.32 |
1692576000000 | 415.62 |
1692662400000 | 415.64 |
1692748800000 | 420.49 |
1692835200000 | 415.21 |
1692921600000 | 420.64 |
1693180800000 | 421.95 |
1693267200000 | 427.12 |
1693353600000 | 424.81 |
1693440000000 | 427.27 |
1693526400000 | 430.33 |
1693785600000 | 431.18 |
1693872000000 | 432.45 |
1693958400000 | 429.55 |
1694044800000 | 428.39 |
1694131200000 | 428.59 |
1694390400000 | 430.36 |
1694476800000 | 429.26 |
1694563200000 | 428.79 |
1694649600000 | 435.54 |
1694736000000 | 430.26 |
1694995200000 | 429.92 |
1695081600000 | 428.15 |
1695168000000 | 423.51 |
1695254400000 | 418.63 |
1695340800000 | 418.08 |
1695600000000 | 422.7 |
1695686400000 | 416.16 |
1695772800000 | 418.6 |
1695859200000 | 419.2799 |
1695945600000 | 417.4 |
1696204800000 | 420.44 |
1696291200000 | 415.14 |
1696377600000 | 417.9 |
1696464000000 | 416.16 |
1696550400000 | 420.94 |
1696809600000 | 422.8 |
1696896000000 | 423.45 |
1696982400000 | 424.46 |
1697068800000 | 424.27 |
1697155200000 | 423.93 |
1697414400000 | 427 |
1697500800000 | 425.81 |
1697587200000 | 421.2 |
1697673600000 | 416.39 |
1697760000000 | 410.4 |
1698019200000 | 408.08 |
1698105600000 | 411.94 |
1698192000000 | 407.05 |
1698278400000 | 404.17 |
1698364800000 | 400.88 |
1698624000000 | 403.99 |
1698710400000 | 408.38 |
1698796800000 | 414.04 |
1698883200000 | 418.83 |
1698969600000 | 418.5899 |
1699228800000 | 418.86 |
1699315200000 | 422.18 |
1699401600000 | 421.72 |
1699488000000 | 418.13 |
1699574400000 | 426.2 |
1699833600000 | 425.26 |
1699920000000 | 428.02 |
1700006400000 | 427.6 |
1700092800000 | 427.45 |
1700179200000 | 427.92 |
1700438400000 | 429.05 |
1700524800000 | 428.45 |
1700611200000 | 432.77 |
1700697600000 | 431.12 |
1700784000000 | 430.44 |
1701043200000 | 429.85 |
1701129600000 | 428.33 |
1701216000000 | 428.81 |
1701302400000 | 433.43 |
1701388800000 | 439.4 |
1701648000000 | 438.08 |
1701734400000 | 438.14 |
1701820800000 | 437.13 |
1701907200000 | 440.49 |
1701993600000 | 443.12 |
1702252800000 | 446 |
1702339200000 | 446.44 |
1702425600000 | 452.11 |
1702512000000 | 445.47 |
1702598400000 | 448.4 |
1702857600000 | 450.17 |
1702944000000 | 450.02 |
1703030400000 | 443.99 |
1703116800000 | 448.03 |
1703203200000 | 447.91 |
1703635200000 | 446.88 |
1703721600000 | 447.08 |
1703808000000 | 448.29 |
1704153600000 | 449.56 |
1704240000000 | 447.28 |
1704326400000 | 444.06 |
1704412800000 | 444 |
1704672000000 | 450.8 |
1704758400000 | 451.99 |
1704844800000 | 452.44 |
1704931200000 | 453.05 |
1705017600000 | 452.69 |
1705276800000 | 453.29 |
1705363200000 | 454.93 |
1705449600000 | 453.23 |
1705536000000 | 457.01 |
1705622400000 | 461.46 |
1705881600000 | 462.55 |
1705968000000 | 466.18 |
1706054400000 | 463.15 |
1706140800000 | 468.44 |
1706227200000 | 466.91 |
1706486400000 | 473.46 |
1706572800000 | 471.51 |
1706659200000 | 463.21 |
1706745600000 | 470.49 |
1706832000000 | 476.69 |
1707091200000 | 478.1 |
1707177600000 | 478.36 |
1707264000000 | 481.68 |
1707350400000 | 482.12 |
1707436800000 | 483.89 |
1707696000000 | 484.22 |
1707782400000 | 479.53 |
1707868800000 | 484.3 |
1707955200000 | 485.58 |
1708041600000 | 482.9 |
1708300800000 | 483.06 |
1708387200000 | 477.33 |
1708473600000 | 478 |
1708560000000 | 488.24 |
1708646400000 | 487.96 |
1708905600000 | 485.28 |
1708992000000 | 486.15 |
1709078400000 | 485.89 |
1709164800000 | 489.24 |
1709251200000 | 493.04 |
1709510400000 | 491.66 |
1709596800000 | 486.29 |
1709683200000 | 487.46 |
1709769600000 | 491.45 |
1709856000000 | 486.71 |
1710115200000 | 487.45 |
1710201600000 | 493.46 |
1710288000000 | 491.52 |
1710374400000 | 492.06 |
1710460800000 | 488.76 |
1710720000000 | 491.68 |
1710806400000 | 495.53 |
1710892800000 | 500.25 |
1710979200000 | 502 |
1711065600000 | 503.01 |
1711324800000 | 500.5 |
1711411200000 | 499.62 |
1711497600000 | 504.05 |
1711584000000 | 505.75 |
1712016000000 | 502.24 |
1712102400000 | 500.54 |
1712188800000 | 492.48 |
1712275200000 | 499.96 |
1712534400000 | 498.02 |
1712620800000 | 498.43 |
1712707200000 | 498.24 |
1712793600000 | 503.95 |
1712880000000 | 499.75 |
1713139200000 | 493.84 |
1713225600000 | 492.44 |
1713312000000 | 489.12 |
1713398400000 | 487.21 |
1713484800000 | 482.23 |
1713744000000 | 487.44 |
1713830400000 | 490.86 |
1713916800000 | 491.4 |
1714003200000 | 488.38 |
1714089600000 | 494.34 |
1714348800000 | 494.59 |
1714435200000 | 487.7 |
1714521600000 | 486.04 |
1714608000000 | 490.62 |
1714694400000 | 493.03 |
1714953600000 | 497.84 |
1715040000000 | 498.41 |
1715126400000 | 499.97 |
1715212800000 | 501.45 |
1715299200000 | 503.01 |
1715558400000 | 501.07 |
1715644800000 | 502.66 |
1715731200000 | 507.22 |
1715817600000 | 505.59 |
1715904000000 | 505.86 |
1716163200000 | 507.05 |
1716249600000 | 508.45 |
1716336000000 | 508.07 |
1716422400000 | 505.02 |
1716508800000 | 507.68 |
1716768000000 | 507.17 |
1716854400000 | 506.19 |
1716940800000 | 504.79 |
1717027200000 | 500.54 |
1717113600000 | 503.59 |
1717372800000 | 503.25 |
1717459200000 | 503.39 |
1717545600000 | 510.12 |
1717632000000 | 509.36 |
1717718400000 | 511.91 |
1717977600000 | 517.39 |
1718064000000 | 518.99 |
1718150400000 | 517.65 |
1718236800000 | 522.52 |
1718323200000 | 526.29 |
1718582400000 | 528.82 |
1718668800000 | 529.47 |
1718755200000 | 528.92 |
1718841600000 | 528.84 |
1718928000000 | 529.72 |
1719187200000 | 526.01 |
1719273600000 | 529.4 |
1719360000000 | 530.7 |
1719446400000 | 529.69 |
1719532800000 | 527.65 |
1719792000000 | 528.29 |
1719878400000 | 530.75 |
1719964800000 | 530.82 |
1720051200000 | 530.6799 |
1720137600000 | 532.37 |
1720396800000 | 532.65 |
1720483200000 | 533.9299 |
1720569600000 | 538.99 |
1720656000000 | 532.14 |
1720742400000 | 534.02 |
1721001600000 | 534.72 |
1721088000000 | 540.1 |
1721174400000 | 529.52 |
1721260800000 | 525.9299 |
1721347200000 | 523.6799 |
1721606400000 | 529.49 |
1721692800000 | 530.33 |
1721779200000 | 517.86 |
1721865600000 | 514.91 |
1721952000000 | 520.49 |
1722211200000 | 522.85 |
1722297600000 | 520.5599 |
1722384000000 | 528.29 |
1722470400000 | 522.04 |
1722556800000 | 505.59 |
1722816000000 | 488.59 |
1722902400000 | 495.75 |
1722988800000 | 491.77 |
1723075200000 | 504.47 |
1723161600000 | 506.13 |
1723420800000 | 505.76 |
1723507200000 | 513.35 |
1723593600000 | 512.15 |
1723680000000 | 523.28 |
1723766400000 | 523.87 |
1724025600000 | 525.45 |
1724112000000 | 522.1 |
1724198400000 | 524.08 |
1724284800000 | 519.86 |
1724371200000 | 523.21 |
1724630400000 | 521.54 |
1724716800000 | 522.8 |
1724803200000 | 521.16 |
1724889600000 | 524.08 |
1724976000000 | 529.69 |
1725235200000 | 529.64 |
1725321600000 | 520 |
1725408000000 | 516.75 |
1725494400000 | 516.19 |
1725580800000 | 505.7 |
1725840000000 | 515.08 |
1725926400000 | 518.69 |
1726012800000 | 524.96 |
1726099200000 | 527.77 |
1726185600000 | 528.26 |
1726444800000 | 527.48 |
1726531200000 | 527.53 |
1726617600000 | 526.17 |
1726704000000 | 534.8099 |
1726790400000 | 533.27 |
1727049600000 | 535.36 |
1727136000000 | 535.88 |
1727222400000 | 534.14 |
1727308800000 | 536.75 |
1727395200000 | 535.04 |
1727654400000 | 537.74 |
1727740800000 | 536.65 |
1727827200000 | 538.98 |
1727913600000 | 538.96 |
1728000000000 | 546.15 |
1728259200000 | 540.97 |
1728345600000 | 546.38 |
1728432000000 | 551.88 |
1728518400000 | 552.13 |
1728604800000 | 554.52 |
1728864000000 | 560.14 |
1728950400000 | 556.45 |
1729036800000 | 560.33 |
1729123200000 | 563.01 |
1729209600000 | 563.67 |
1729468800000 | 563.38 |
1729555200000 | 564.57 |
1729641600000 | 561.14 |
1729728000000 | 561.21 |
1729814400000 | 559.15 |
1730073600000 | 561.55 |
1730160000000 | 563.4 |
1730246400000 | 557.9299 |
1730332800000 | 547.48 |
STOXX North America 600 ESG Target TE | STOXX North America 600 | |
---|---|---|
2017 | 5.7031493481622 | 6.4061627668544 |
2018 | -0.65182057221753 | -1.0713506802533 |
2019 | 35.39125481206 | 33.907350398295 |
2020 | 10.829747581841 | 10.529533217248 |
2021 | 36.023585033574 | 35.596937268287 |
2022 | -15.076062435469 | -14.518864701414 |
2023 | 21.263728967456 | 21.816107768685 |
2024 | 27.201597181135 | 27.617251422552 |
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 | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2056 |
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.