Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Target
Index Description
STOXX ESG Target indices aim to provide a strong ESG tilt to the benchmark index while maintaining low tracking error to the benchmark index. The weight of each constituent security is determined through an optimization process that is designed to ensures diversification and uses Axioma's Risk Models and Optimizer.
Key facts
- STOXX ESG Target Indices maximize the ESG tilt while keeping tracking error to the benchmark index below 1% .
- The aggregate ESG scores of the STOXX ESG Target Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 500 ESG Target | N/A | 102.7 | 0.6 | 0.3 | 7.6 | 0.0 | 7.4 | 0.0 | 7.6 |
STOXX USA 500 | 46,428.2 | 44,806.8 | 89.6 | 34.8 | 3,163.8 | 10.2 | 7.1 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 37.0 |
---|---|
Health Care | 11.0 |
Industrial Goods and Services | 9.5 |
Financial Services | 6.9 |
Retail | 5.4 |
Energy | 3.6 |
Utilities | 3.2 |
Real Estate | 2.8 |
Banks | 2.7 |
Insurance | 2.6 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 500 ESG Target | 0.9 | 21.0 | 32.0 | 26.6 | 91.0 | N/A | N/A | 32.1 | 8.2 | 13.9 |
STOXX USA 500 | 2.0 | 22.0 | 33.3 | 29.6 | 93.5 | N/A | N/A | 33.5 | 9.0 | 14.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 500 ESG Target | N/A | N/A | 13.6 | 18.2 | 21.9 | N/A | N/A | 1.9 | 0.3 | 0.5 |
STOXX USA 500 | N/A | N/A | 13.4 | 18.1 | 21.7 | N/A | N/A | 1.9 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 500 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.6 | 1.2 | 1.2 | 1.2 | 1.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 500 ESG Target | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -7.4 | -0.8 | -0.8 | -0.7 | -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 USA 500 ESG Target
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA 500 ESG Target | 28.8 | 22.7 | 27.5 | 27.5 | 5.1 | 2.0 | 2.8 | 29.7 |
STOXX USA 500 | 28.2 | 24.4 | 26.3 | 26.3 | 5.5 | 1.9 | 3.1 | 26.6 |
Performance and annual returns
STOXX USA 500 ESG Target | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.84 |
1332288000000 | 99.87 |
1332374400000 | 99.11 |
1332460800000 | 98.9 |
1332720000000 | 99.71 |
1332806400000 | 99.5 |
1332892800000 | 99.29 |
1332979200000 | 99.21 |
1333065600000 | 99.3 |
1333324800000 | 100.15 |
1333411200000 | 99.53 |
1333497600000 | 100.14 |
1333584000000 | 100.48 |
1333929600000 | 99.33 |
1334016000000 | 97.52 |
1334102400000 | 97.92 |
1334188800000 | 98.85 |
1334275200000 | 98.3 |
1334534400000 | 98.29 |
1334620800000 | 99.15 |
1334707200000 | 98.85 |
1334793600000 | 98.11 |
1334880000000 | 97.78 |
1335139200000 | 97.51 |
1335225600000 | 97.29 |
1335312000000 | 98.73 |
1335398400000 | 99.08 |
1335484800000 | 98.91 |
1335744000000 | 98.76 |
1335830400000 | 99.35 |
1335916800000 | 99.66 |
1336003200000 | 98.88 |
1336089600000 | 97.62 |
1336348800000 | 98.06 |
1336435200000 | 98 |
1336521600000 | 97.85 |
1336608000000 | 97.8 |
1336694400000 | 97.5 |
1336953600000 | 97.18 |
1337040000000 | 97.11 |
1337126400000 | 96.86 |
1337212800000 | 95.68 |
1337299200000 | 94.84 |
1337558400000 | 96.02 |
1337644800000 | 96.14 |
1337731200000 | 97.62 |
1337817600000 | 97.68 |
1337904000000 | 98.07 |
1338163200000 | 97.87 |
1338249600000 | 99.05 |
1338336000000 | 98.76 |
1338422400000 | 98.71 |
1338508800000 | 96.25 |
1338768000000 | 95.23 |
1338854400000 | 96.09 |
1338940800000 | 97.98 |
1339027200000 | 97.5 |
1339113600000 | 98.92 |
1339372800000 | 97.36 |
1339459200000 | 98.93 |
1339545600000 | 97.29 |
1339632000000 | 98.05 |
1339718400000 | 98.78 |
1339977600000 | 99.21 |
1340064000000 | 99.47 |
1340150400000 | 99.05 |
1340236800000 | 97.63 |
1340323200000 | 98.88 |
1340582400000 | 97.71 |
1340668800000 | 98.22 |
1340755200000 | 99.17 |
1340841600000 | 99.25 |
1340928000000 | 99.63 |
1341187200000 | 100.6 |
1341273600000 | 101.08 |
1341360000000 | 101.85 |
1341446400000 | 102.41 |
1341532800000 | 102.03 |
1341792000000 | 102.01 |
1341878400000 | 101.46 |
1341964800000 | 101.5 |
1342051200000 | 101.48 |
1342137600000 | 102.62 |
1342396800000 | 102.46 |
1342483200000 | 103.41 |
1342569600000 | 103.69 |
1342656000000 | 104.01 |
1342742400000 | 103.7 |
1343001600000 | 103.17 |
1343088000000 | 102.48 |
1343174400000 | 102.28 |
1343260800000 | 102.59 |
1343347200000 | 103.72 |
1343606400000 | 104.68 |
1343692800000 | 103.73 |
1343779200000 | 103.65 |
1343865600000 | 103.94 |
1343952000000 | 104.39 |
1344211200000 | 104.02 |
1344297600000 | 104.65 |
1344384000000 | 105.21 |
1344470400000 | 105.64 |
1344556800000 | 105.85 |
1344816000000 | 105.37 |
1344902400000 | 105.63 |
1344988800000 | 106.08 |
1345075200000 | 106.23 |
1345161600000 | 106.92 |
1345420800000 | 106.63 |
1345507200000 | 105.1 |
1345593600000 | 105.2 |
1345680000000 | 103.42 |
1345766400000 | 104.58 |
1346025600000 | 104.56 |
1346112000000 | 103.99 |
1346198400000 | 104.39 |
1346284800000 | 103.82 |
1346371200000 | 103.49 |
1346630400000 | 103.67 |
1346716800000 | 103.68 |
1346803200000 | 103.23 |
1346889600000 | 105.11 |
1346976000000 | 104.15 |
1347235200000 | 103.6 |
1347321600000 | 103.51 |
1347408000000 | 103.45 |
1347494400000 | 104.9 |
1347580800000 | 103.38 |
1347840000000 | 103.09 |
1347926400000 | 103.56 |
1348012800000 | 103.69 |
1348099200000 | 104.4 |
1348185600000 | 104.09 |
1348444800000 | 104.44 |
1348531200000 | 103.01 |
1348617600000 | 103.29 |
1348704000000 | 104.13 |
1348790400000 | 103.72 |
1349049600000 | 103.69 |
1349136000000 | 103.43 |
1349222400000 | 104.09 |
1349308800000 | 103.95 |
1349395200000 | 103.41 |
1349654400000 | 103.74 |
1349740800000 | 103.38 |
1349827200000 | 102.67 |
1349913600000 | 102.35 |
1350000000000 | 101.88 |
1350259200000 | 102.96 |
1350345600000 | 103.5 |
1350432000000 | 103.06 |
1350518400000 | 102.96 |
1350604800000 | 101.63 |
1350864000000 | 101.4 |
1350950400000 | 100.76 |
1351036800000 | 100.4 |
1351123200000 | 100.82 |
1351209600000 | 100.85 |
1351468800000 | 101.05 |
1351555200000 | 100.48 |
1351641600000 | 100.81 |
1351728000000 | 102.03 |
1351814400000 | 101.98 |
1352073600000 | 102.74 |
1352160000000 | 103.42 |
1352246400000 | 101.43 |
1352332800000 | 100.36 |
1352419200000 | 100.54 |
1352678400000 | 100.5 |
1352764800000 | 100.18 |
1352851200000 | 98.71 |
1352937600000 | 98.04 |
1353024000000 | 99.19 |
1353283200000 | 100.21 |
1353369600000 | 100.32 |
1353456000000 | 100.43 |
1353542400000 | 99.91 |
1353628800000 | 100.66 |
1353888000000 | 100.38 |
1353974400000 | 100.11 |
1354060800000 | 101.06 |
1354147200000 | 100.81 |
1354233600000 | 100.6 |
1354492800000 | 99.62 |
1354579200000 | 99.34 |
1354665600000 | 99.69 |
1354752000000 | 100.75 |
1354838400000 | 101.48 |
1355097600000 | 101.56 |
1355184000000 | 101.73 |
1355270400000 | 101.35 |
1355356800000 | 100.39 |
1355443200000 | 99.83 |
1355702400000 | 100.62 |
1355788800000 | 101.41 |
1355875200000 | 100.35 |
1355961600000 | 101.11 |
1356048000000 | 100.76 |
1356307200000 | 100.32 |
1356480000000 | 99.67 |
1356566400000 | 99.49 |
1356652800000 | 98.46 |
1356912000000 | 100.4 |
1357084800000 | 102.47 |
1357171200000 | 103.47 |
1357257600000 | 104.4 |
1357516800000 | 103.63 |
1357603200000 | 103.55 |
1357689600000 | 104.08 |
1357776000000 | 103.47 |
1357862400000 | 102.44 |
1358121600000 | 102.27 |
1358208000000 | 102.52 |
1358294400000 | 102.88 |
1358380800000 | 103.01 |
1358467200000 | 104.07 |
1358726400000 | 103.89 |
1358812800000 | 104.66 |
1358899200000 | 104.92 |
1358985600000 | 104.17 |
1359072000000 | 104.03 |
1359331200000 | 104.09 |
1359417600000 | 104.52 |
1359504000000 | 103.52 |
1359590400000 | 103.43 |
1359676800000 | 103.5 |
1359936000000 | 103.45 |
1360022400000 | 104.69 |
1360108800000 | 104.81 |
1360195200000 | 105.84 |
1360281600000 | 106.5 |
1360540800000 | 106.42 |
1360627200000 | 105.9 |
1360713600000 | 106.19 |
1360800000000 | 107.03 |
1360886400000 | 106.84 |
1361145600000 | 106.83 |
1361232000000 | 107.63 |
1361318400000 | 106.03 |
1361404800000 | 106.36 |
1361491200000 | 107.93 |
1361750400000 | 105.61 |
1361836800000 | 107.46 |
1361923200000 | 108.49 |
1362009600000 | 108.72 |
1362096000000 | 109.77 |
1362355200000 | 110.11 |
1362441600000 | 111.1 |
1362528000000 | 111.41 |
1362614400000 | 110.9 |
1362700800000 | 112.26 |
1362960000000 | 112.31 |
1363046400000 | 111.98 |
1363132800000 | 112.73 |
1363219200000 | 113.16 |
1363305600000 | 112.23 |
1363564800000 | 112.54 |
1363651200000 | 112.87 |
1363737600000 | 113.18 |
1363824000000 | 112.31 |
1363910400000 | 112.63 |
1364169600000 | 113.18 |
1364256000000 | 114.31 |
1364342400000 | 114.91 |
1364428800000 | 114.89 |
1364774400000 | 114.38 |
1364860800000 | 115.11 |
1364947200000 | 113.72 |
1365033600000 | 114.12 |
1365120000000 | 112.16 |
1365379200000 | 112.9 |
1365465600000 | 112.91 |
1365552000000 | 114.15 |
1365638400000 | 114.13 |
1365724800000 | 114.02 |
1365984000000 | 111.68 |
1366070400000 | 112.83 |
1366156800000 | 112.1 |
1366243200000 | 111.2 |
1366329600000 | 112.02 |
1366588800000 | 112.86 |
1366675200000 | 114.05 |
1366761600000 | 114.21 |
1366848000000 | 114.37 |
1366934400000 | 114.05 |
1367193600000 | 114.42 |
1367280000000 | 113.84 |
1367366400000 | 112.67 |
1367452800000 | 114.72 |
1367539200000 | 115.47 |
1367798400000 | 116.06 |
1367884800000 | 116.35 |
1367971200000 | 115.97 |
1368057600000 | 116.22 |
1368144000000 | 117.71 |
1368403200000 | 117.64 |
1368489600000 | 118.9 |
1368576000000 | 120.69 |
1368662400000 | 119.81 |
1368748800000 | 121.84 |
1369008000000 | 121.52 |
1369094400000 | 121.63 |
1369180800000 | 120.78 |
1369267200000 | 120.07 |
1369353600000 | 119.75 |
1369612800000 | 119.68 |
1369699200000 | 121.49 |
1369785600000 | 119.46 |
1369872000000 | 118.96 |
1369958400000 | 118.14 |
1370217600000 | 118.29 |
1370304000000 | 117.29 |
1370390400000 | 115.53 |
1370476800000 | 115.52 |
1370563200000 | 116.82 |
1370822400000 | 116.92 |
1370908800000 | 115.04 |
1370995200000 | 113.73 |
1371081600000 | 115.68 |
1371168000000 | 114.77 |
1371427200000 | 115.69 |
1371513600000 | 116.12 |
1371600000000 | 114.37 |
1371686400000 | 113.5 |
1371772800000 | 114.11 |
1372032000000 | 113.13 |
1372118400000 | 114.37 |
1372204800000 | 116.05 |
1372291200000 | 116.77 |
1372377600000 | 116.22 |
1372636800000 | 116.45 |
1372723200000 | 116.38 |
1372809600000 | 116.97 |
1372896000000 | 117.5 |
1372982400000 | 119.41 |
1373241600000 | 119.75 |
1373328000000 | 121.37 |
1373414400000 | 120.66 |
1373500800000 | 120.52 |
1373587200000 | 120.72 |
1373846400000 | 121.01 |
1373932800000 | 119.66 |
1374019200000 | 120.3 |
1374105600000 | 120.86 |
1374192000000 | 120.62 |
1374451200000 | 120.3 |
1374537600000 | 120 |
1374624000000 | 119.42 |
1374710400000 | 119.72 |
1374796800000 | 119.53 |
1375056000000 | 119.17 |
1375142400000 | 119.23 |
1375228800000 | 119.16 |
1375315200000 | 120.98 |
1375401600000 | 120.62 |
1375660800000 | 120.81 |
1375747200000 | 119.66 |
1375833600000 | 119.01 |
1375920000000 | 118.85 |
1376006400000 | 118.74 |
1376265600000 | 119.15 |
1376352000000 | 119.94 |
1376438400000 | 119.05 |
1376524800000 | 117.48 |
1376611200000 | 116.28 |
1376870400000 | 115.45 |
1376956800000 | 115.18 |
1377043200000 | 114.92 |
1377129600000 | 116.19 |
1377216000000 | 116.13 |
1377475200000 | 115.86 |
1377561600000 | 113.91 |
1377648000000 | 114.58 |
1377734400000 | 115.78 |
1377820800000 | 115.81 |
1378080000000 | 115.79 |
1378166400000 | 116.37 |
1378252800000 | 116.85 |
1378339200000 | 117.61 |
1378425600000 | 117.32 |
1378684800000 | 117.6 |
1378771200000 | 118.26 |
1378857600000 | 118.24 |
1378944000000 | 117.74 |
1379030400000 | 118.47 |
1379289600000 | 118.31 |
1379376000000 | 118.68 |
1379462400000 | 120.3 |
1379548800000 | 118.32 |
1379635200000 | 117.62 |
1379894400000 | 117.28 |
1379980800000 | 117.08 |
1380067200000 | 116.71 |
1380153600000 | 117.33 |
1380240000000 | 116.25 |
1380499200000 | 115.6 |
1380585600000 | 116.58 |
1380672000000 | 116 |
1380758400000 | 114.81 |
1380844800000 | 115.8 |
1381104000000 | 114.98 |
1381190400000 | 113.39 |
1381276800000 | 114.29 |
1381363200000 | 116.73 |
1381449600000 | 117.14 |
1381708800000 | 117.3 |
1381795200000 | 117.14 |
1381881600000 | 118.91 |
1381968000000 | 118.18 |
1382054400000 | 118.74 |
1382313600000 | 118.93 |
1382400000000 | 118.7 |
1382486400000 | 117.98 |
1382572800000 | 118.02 |
1382659200000 | 118.72 |
1382918400000 | 119.02 |
1383004800000 | 119.79 |
1383091200000 | 119.24 |
1383177600000 | 120.28 |
1383264000000 | 121.47 |
1383523200000 | 121.66 |
1383609600000 | 121.67 |
1383696000000 | 121.7 |
1383782400000 | 121.3 |
1383868800000 | 123.21 |
1384128000000 | 122.76 |
1384214400000 | 122.27 |
1384300800000 | 123.56 |
1384387200000 | 123.48 |
1384473600000 | 123.83 |
1384732800000 | 122.84 |
1384819200000 | 122.46 |
1384905600000 | 122.5 |
1384992000000 | 123.56 |
1385078400000 | 123.57 |
1385337600000 | 123.6 |
1385424000000 | 123.06 |
1385510400000 | 123.29 |
1385596800000 | 123.06 |
1385683200000 | 122.82 |
1385942400000 | 122.85 |
1386028800000 | 122.22 |
1386115200000 | 122.25 |
1386201600000 | 120.82 |
1386288000000 | 122.05 |
1386547200000 | 121.85 |
1386633600000 | 120.87 |
1386720000000 | 119.32 |
1386806400000 | 119.08 |
1386892800000 | 119.26 |
1387152000000 | 119.82 |
1387238400000 | 119.87 |
1387324800000 | 121.61 |
1387411200000 | 122.34 |
1387497600000 | 122.91 |
1387756800000 | 123.26 |
1387843200000 | 123.93 |
1388016000000 | 124.3 |
1388102400000 | 123.53 |
1388361600000 | 123.34 |
1388448000000 | 124.08 |
1388620800000 | 124.02 |
1388707200000 | 124.52 |
1388966400000 | 123.95 |
1389052800000 | 125.08 |
1389139200000 | 125.07 |
1389225600000 | 125.17 |
1389312000000 | 124.76 |
1389571200000 | 123.35 |
1389657600000 | 124.34 |
1389744000000 | 125.92 |
1389830400000 | 125.55 |
1389916800000 | 125.41 |
1390176000000 | 125.36 |
1390262400000 | 125.87 |
1390348800000 | 125.84 |
1390435200000 | 123.78 |
1390521600000 | 121.25 |
1390780800000 | 120.69 |
1390867200000 | 121.39 |
1390953600000 | 120.48 |
1391040000000 | 122.35 |
1391126400000 | 122.3 |
1391385600000 | 119.19 |
1391472000000 | 120.23 |
1391558400000 | 119.86 |
1391644800000 | 120.85 |
1391731200000 | 122.23 |
1391990400000 | 122.23 |
1392076800000 | 123.28 |
1392163200000 | 123.97 |
1392249600000 | 123.82 |
1392336000000 | 124.22 |
1392595200000 | 124.07 |
1392681600000 | 123.61 |
1392768000000 | 122.71 |
1392854400000 | 123.81 |
1392940800000 | 123.4 |
1393200000000 | 124.29 |
1393286400000 | 124.02 |
1393372800000 | 124.6 |
1393459200000 | 124.99 |
1393545600000 | 124.19 |
1393804800000 | 123.55 |
1393891200000 | 125.69 |
1393977600000 | 125.77 |
1394064000000 | 125.25 |
1394150400000 | 125.07 |
1394409600000 | 124.82 |
1394496000000 | 124.34 |
1394582400000 | 124 |
1394668800000 | 122.32 |
1394755200000 | 122.01 |
1395014400000 | 123.2 |
1395100800000 | 124.23 |
1395187200000 | 123.59 |
1395273600000 | 125.57 |
1395360000000 | 125.2 |
1395619200000 | 124.65 |
1395705600000 | 125.34 |
1395792000000 | 124.39 |
1395878400000 | 124.48 |
1395964800000 | 124.99 |
1396224000000 | 125.74 |
1396310400000 | 126.51 |
1396396800000 | 127 |
1396483200000 | 127.38 |
1396569600000 | 126.09 |
1396828800000 | 124.34 |
1396915200000 | 124.21 |
1397001600000 | 125.21 |
1397088000000 | 122.24 |
1397174400000 | 120.97 |
1397433600000 | 122.46 |
1397520000000 | 123.04 |
1397606400000 | 124.44 |
1397692800000 | 124.41 |
1398038400000 | 125.19 |
1398124800000 | 125.63 |
1398211200000 | 125.18 |
1398297600000 | 125.47 |
1398384000000 | 124.35 |
1398643200000 | 124.72 |
1398729600000 | 125.49 |
1398816000000 | 125.34 |
1398902400000 | 125.3 |
1398988800000 | 125.1 |
1399248000000 | 125.1 |
1399334400000 | 123.6 |
1399420800000 | 124.26 |
1399507200000 | 124.76 |
1399593600000 | 125.88 |
1399852800000 | 127.05 |
1399939200000 | 127.6 |
1400025600000 | 127.03 |
1400112000000 | 125.85 |
1400198400000 | 126.49 |
1400457600000 | 126.74 |
1400544000000 | 126.15 |
1400630400000 | 127.34 |
1400716800000 | 127.67 |
1400803200000 | 128.52 |
1401062400000 | 128.33 |
1401148800000 | 129.38 |
1401235200000 | 129.48 |
1401321600000 | 130.06 |
1401408000000 | 130.02 |
1401667200000 | 130.57 |
1401753600000 | 130.4 |
1401840000000 | 130.67 |
1401926400000 | 131.48 |
1402012800000 | 131.93 |
1402272000000 | 132.53 |
1402358400000 | 132.85 |
1402444800000 | 132.4 |
1402531200000 | 131.3 |
1402617600000 | 132.01 |
1402876800000 | 131.76 |
1402963200000 | 132.41 |
1403049600000 | 133.19 |
1403136000000 | 132.85 |
1403222400000 | 133.5 |
1403481600000 | 133.25 |
1403568000000 | 132.38 |
1403654400000 | 132.65 |
1403740800000 | 132.93 |
1403827200000 | 132.69 |
1404086400000 | 132.22 |
1404172800000 | 133.13 |
1404259200000 | 133.47 |
1404345600000 | 134.5 |
1404432000000 | 134.71 |
1404691200000 | 134.12 |
1404777600000 | 133.05 |
1404864000000 | 133.34 |
1404950400000 | 133.22 |
1405036800000 | 133.42 |
1405296000000 | 133.73 |
1405382400000 | 134.08 |
1405468800000 | 135.24 |
1405555200000 | 133.97 |
1405641600000 | 135.29 |
1405900800000 | 134.83 |
1405987200000 | 136.05 |
1406073600000 | 136.32 |
1406160000000 | 136.36 |
1406246400000 | 136.21 |
1406505600000 | 136.16 |
1406592000000 | 135.79 |
1406678400000 | 136.09 |
1406764800000 | 133.51 |
1406851200000 | 132.58 |
1407110400000 | 133.56 |
1407196800000 | 132.75 |
1407283200000 | 132.82 |
1407369600000 | 132.1 |
1407456000000 | 133.01 |
1407715200000 | 133.71 |
1407801600000 | 133.77 |
1407888000000 | 134.43 |
1407974400000 | 135.01 |
1408060800000 | 135.08 |
1408320000000 | 136.36 |
1408406400000 | 137.53 |
1408492800000 | 138.15 |
1408579200000 | 138.58 |
1408665600000 | 138.9 |
1408924800000 | 139.9 |
1409011200000 | 139.88 |
1409097600000 | 140.07 |
1409184000000 | 140.21 |
1409270400000 | 140.71 |
1409529600000 | 141.09 |
1409616000000 | 141.13 |
1409702400000 | 140.82 |
1409788800000 | 142.38 |
1409875200000 | 143.12 |
1410134400000 | 142.77 |
1410220800000 | 142.22 |
1410307200000 | 142.69 |
1410393600000 | 142.55 |
1410480000000 | 141.71 |
1410739200000 | 141.59 |
1410825600000 | 142.51 |
1410912000000 | 142.4 |
1410998400000 | 143.53 |
1411084800000 | 144.18 |
1411344000000 | 143.34 |
1411430400000 | 142.05 |
1411516800000 | 143.82 |
1411603200000 | 142.09 |
1411689600000 | 143.86 |
1411948800000 | 143.55 |
1412035200000 | 143.79 |
1412121600000 | 142.22 |
1412208000000 | 141.47 |
1412294400000 | 144.75 |
1412553600000 | 143.83 |
1412640000000 | 141.01 |
1412726400000 | 142.79 |
1412812800000 | 139.45 |
1412899200000 | 138.7 |
1413158400000 | 135.69 |
1413244800000 | 135.95 |
1413331200000 | 133.95 |
1413417600000 | 133.93 |
1413504000000 | 135.88 |
1413763200000 | 136.93 |
1413849600000 | 140.15 |
1413936000000 | 139.67 |
1414022400000 | 141.64 |
1414108800000 | 142.67 |
1414368000000 | 141.98 |
1414454400000 | 143.2 |
1414540800000 | 142.92 |
1414627200000 | 145.32 |
1414713600000 | 147.98 |
1414972800000 | 148.66 |
1415059200000 | 147.32 |
1415145600000 | 149.19 |
1415232000000 | 150.54 |
1415318400000 | 150.8 |
1415577600000 | 150.87 |
1415664000000 | 151.13 |
1415750400000 | 150.38 |
1415836800000 | 150.35 |
1415923200000 | 150.4 |
1416182400000 | 150.93 |
1416268800000 | 150.75 |
1416355200000 | 150.31 |
1416441600000 | 150.55 |
1416528000000 | 152.86 |
1416787200000 | 153.03 |
1416873600000 | 152.31 |
1416960000000 | 152.29 |
1417046400000 | 152.86 |
1417132800000 | 152.94 |
1417392000000 | 151.67 |
1417478400000 | 153.67 |
1417564800000 | 155.35 |
1417651200000 | 153.64 |
1417737600000 | 155.78 |
1417996800000 | 154.48 |
1418083200000 | 152.75 |
1418169600000 | 150.44 |
1418256000000 | 151.52 |
1418342400000 | 148.22 |
1418601600000 | 147.6 |
1418688000000 | 145.36 |
1418774400000 | 149.56 |
1418860800000 | 154.8 |
1418947200000 | 155.72 |
1419206400000 | 156.44 |
1419292800000 | 157.66 |
1419379200000 | 157.53 |
1419552000000 | 158.35 |
1419811200000 | 158.39 |
1419897600000 | 157.75 |
1419984000000 | 156.97 |
1420156800000 | 157.81 |
1420416000000 | 156.19 |
1420502400000 | 154.76 |
1420588800000 | 158.21 |
1420675200000 | 161.22 |
1420761600000 | 159.23 |
1421020800000 | 158.26 |
1421107200000 | 158.31 |
1421193600000 | 157.27 |
1421280000000 | 158.61 |
1421366400000 | 161.82 |
1421625600000 | 159.96 |
1421712000000 | 161.08 |
1421798400000 | 161.66 |
1421884800000 | 166.73 |
1421971200000 | 168.15 |
1422230400000 | 168.34 |
1422316800000 | 164.07 |
1422403200000 | 162.75 |
1422489600000 | 164.5 |
1422576000000 | 162.88 |
1422835200000 | 164.06 |
1422921600000 | 164.88 |
1423008000000 | 164.59 |
1423094400000 | 166.2 |
1423180800000 | 166.86 |
1423440000000 | 166.22 |
1423526400000 | 168.28 |
1423612800000 | 168.37 |
1423699200000 | 169.02 |
1423785600000 | 169.13 |
1424044800000 | 169.1 |
1424131200000 | 169.52 |
1424217600000 | 170.27 |
1424304000000 | 169.62 |
1424390400000 | 170.95 |
1424649600000 | 171.26 |
1424736000000 | 171.96 |
1424822400000 | 171.39 |
1424908800000 | 173.22 |
1424995200000 | 172.58 |
1425254400000 | 174.01 |
1425340800000 | 173.41 |
1425427200000 | 174.36 |
1425513600000 | 175.2 |
1425600000000 | 175.32 |
1425859200000 | 176.35 |
1425945600000 | 175.52 |
1426032000000 | 177.25 |
1426118400000 | 178.78 |
1426204800000 | 179.41 |
1426464000000 | 180.78 |
1426550400000 | 179.85 |
1426636800000 | 181.29 |
1426723200000 | 180.74 |
1426809600000 | 179.65 |
1427068800000 | 177.2 |
1427155200000 | 176.41 |
1427241600000 | 172.46 |
1427328000000 | 173.04 |
1427414400000 | 173.88 |
1427673600000 | 176.99 |
1427760000000 | 177.04 |
1427846400000 | 176.02 |
1427932800000 | 174.57 |
1428278400000 | 173.21 |
1428364800000 | 175.67 |
1428451200000 | 177.17 |
1428537600000 | 179.86 |
1428624000000 | 181.77 |
1428883200000 | 181.73 |
1428969600000 | 179.87 |
1429056000000 | 182.37 |
1429142400000 | 180.57 |
1429228800000 | 177.34 |
1429488000000 | 179.26 |
1429574400000 | 179.28 |
1429660800000 | 180.53 |
1429747200000 | 179.57 |
1429833600000 | 178.67 |
1430092800000 | 177.68 |
1430179200000 | 176.67 |
1430265600000 | 173.43 |
1430352000000 | 170.8 |
1430438400000 | 172.44 |
1430697600000 | 173.89 |
1430784000000 | 171.32 |
1430870400000 | 168.02 |
1430956800000 | 170.02 |
1431043200000 | 172.89 |
1431302400000 | 172.97 |
1431388800000 | 170.96 |
1431475200000 | 169.38 |
1431561600000 | 170.72 |
1431648000000 | 170.15 |
1431907200000 | 171.87 |
1431993600000 | 175.47 |
1432080000000 | 175.66 |
1432166400000 | 175.6 |
1432252800000 | 176.77 |
1432512000000 | 176.77 |
1432598400000 | 176.97 |
1432684800000 | 178.98 |
1432771200000 | 178.16 |
1432857600000 | 176.36 |
1433116800000 | 177.65 |
1433203200000 | 173.73 |
1433289600000 | 171.92 |
1433376000000 | 170.21 |
1433462400000 | 172.67 |
1433721600000 | 170.1 |
1433808000000 | 169.51 |
1433894400000 | 170.57 |
1433980800000 | 172.09 |
1434067200000 | 170.36 |
1434326400000 | 169.69 |
1434412800000 | 171.05 |
1434499200000 | 171.45 |
1434585600000 | 170.41 |
1434672000000 | 170.61 |
1434931200000 | 170.54 |
1435017600000 | 173.91 |
1435104000000 | 172.72 |
1435190400000 | 171.88 |
1435276800000 | 172.68 |
1435536000000 | 168.95 |
1435622400000 | 169.5 |
1435708800000 | 171.15 |
1435795200000 | 170.98 |
1435881600000 | 171.04 |
1436140800000 | 170.55 |
1436227200000 | 173.76 |
1436313600000 | 168.85 |
1436400000000 | 169.35 |
1436486400000 | 169.27 |
1436745600000 | 173.64 |
1436832000000 | 174.44 |
1436918400000 | 175.01 |
1437004800000 | 177.09 |
1437091200000 | 177.49 |
1437350400000 | 177.36 |
1437436800000 | 175.52 |
1437523200000 | 175.6 |
1437609600000 | 173.43 |
1437696000000 | 171.45 |
1437955200000 | 168.47 |
1438041600000 | 171.46 |
1438128000000 | 172.7 |
1438214400000 | 174.59 |
1438300800000 | 172.66 |
1438560000000 | 173.36 |
1438646400000 | 173.16 |
1438732800000 | 175.05 |
1438819200000 | 173.04 |
1438905600000 | 172.4 |
1439164800000 | 173.99 |
1439251200000 | 171.1 |
1439337600000 | 169.13 |
1439424000000 | 169.84 |
1439510400000 | 170.81 |
1439769600000 | 172.27 |
1439856000000 | 172.37 |
1439942400000 | 170.56 |
1440028800000 | 164.91 |
1440115200000 | 158.27 |
1440374400000 | 148.52 |
1440460800000 | 148.29 |
1440547200000 | 153.8 |
1440633600000 | 160.01 |
1440720000000 | 160.14 |
1440979200000 | 159.15 |
1441065600000 | 153.83 |
1441152000000 | 156.94 |
1441238400000 | 159.06 |
1441324800000 | 156.3 |
1441584000000 | 155.69 |
1441670400000 | 159.18 |
1441756800000 | 156.97 |
1441843200000 | 157.15 |
1441929600000 | 156.87 |
1442188800000 | 156.16 |
1442275200000 | 158.46 |
1442361600000 | 159.79 |
1442448000000 | 158.96 |
1442534400000 | 155.54 |
1442793600000 | 158.63 |
1442880000000 | 157.65 |
1442966400000 | 157.11 |
1443052800000 | 154.5 |
1443139200000 | 156.29 |
1443398400000 | 151.92 |
1443484800000 | 152.11 |
1443571200000 | 155.54 |
1443657600000 | 155.17 |
1443744000000 | 156.37 |
1444003200000 | 160.19 |
1444089600000 | 158.85 |
1444176000000 | 160.61 |
1444262400000 | 161.53 |
1444348800000 | 160.6 |
1444608000000 | 160.4 |
1444694400000 | 159.27 |
1444780800000 | 157.64 |
1444867200000 | 160.72 |
1444953600000 | 161.57 |
1445212800000 | 162.47 |
1445299200000 | 161.74 |
1445385600000 | 160.54 |
1445472000000 | 166.44 |
1445558400000 | 169.94 |
1445817600000 | 169.15 |
1445904000000 | 168.46 |
1445990400000 | 170.39 |
1446076800000 | 171.85 |
1446163200000 | 169.74 |
1446422400000 | 172.03 |
1446508800000 | 174.01 |
1446595200000 | 174.65 |
1446681600000 | 174.53 |
1446768000000 | 176.71 |
1447027200000 | 175.26 |
1447113600000 | 176.16 |
1447200000000 | 175.22 |
1447286400000 | 172.41 |
1447372800000 | 171.05 |
1447632000000 | 173.78 |
1447718400000 | 174.53 |
1447804800000 | 177.49 |
1447891200000 | 175.84 |
1447977600000 | 177.55 |
1448236800000 | 178.23 |
1448323200000 | 178.11 |
1448409600000 | 178.7 |
1448496000000 | 178.41 |
1448582400000 | 178.94 |
1448841600000 | 178.4 |
1448928000000 | 179.26 |
1449014400000 | 177.87 |
1449100800000 | 170.82 |
1449187200000 | 173.74 |
1449446400000 | 173.06 |
1449532800000 | 171.56 |
1449619200000 | 168.87 |
1449705600000 | 169.58 |
1449792000000 | 165.35 |
1450051200000 | 165.39 |
1450137600000 | 168.64 |
1450224000000 | 170.79 |
1450310400000 | 169.75 |
1450396800000 | 166.43 |
1450656000000 | 166.59 |
1450742400000 | 167.34 |
1450828800000 | 170.68 |
1450915200000 | 169.24 |
1451260800000 | 168.7 |
1451347200000 | 171.42 |
1451433600000 | 170.02 |
1451520000000 | 169.22 |
1451865600000 | 167.65 |
1451952000000 | 169.17 |
1452038400000 | 166.36 |
1452124800000 | 160.94 |
1452211200000 | 158.26 |
1452470400000 | 159.17 |
1452556800000 | 160.8 |
1452643200000 | 156.49 |
1452729600000 | 159.04 |
1452816000000 | 153.91 |
1453075200000 | 155 |
1453161600000 | 154.74 |
1453248000000 | 152.78 |
1453334400000 | 154.67 |
1453420800000 | 157.83 |
1453680000000 | 155.28 |
1453766400000 | 157.41 |
1453852800000 | 155.52 |
1453939200000 | 154.94 |
1454025600000 | 160.67 |
1454284800000 | 159.51 |
1454371200000 | 156.31 |
1454457600000 | 155.21 |
1454544000000 | 153.77 |
1454630400000 | 151.19 |
1454889600000 | 148.93 |
1454976000000 | 146.75 |
1455062400000 | 148.02 |
1455148800000 | 144.25 |
1455235200000 | 148.48 |
1455494400000 | 149.8 |
1455580800000 | 152.58 |
1455667200000 | 155.29 |
1455753600000 | 155.08 |
1455840000000 | 154.94 |
1456099200000 | 158.3 |
1456185600000 | 156.5 |
1456272000000 | 157.2 |
1456358400000 | 158.81 |
1456444800000 | 160.02 |
1456704000000 | 159.72 |
1456790400000 | 163.75 |
1456876800000 | 164.82 |
1456963200000 | 163.89 |
1457049600000 | 163.16 |
1457308800000 | 163.75 |
1457395200000 | 160.84 |
1457481600000 | 162.13 |
1457568000000 | 160.17 |
1457654400000 | 162.73 |
1457913600000 | 163.33 |
1458000000000 | 162.89 |
1458086400000 | 164.26 |
1458172800000 | 161.82 |
1458259200000 | 163.08 |
1458518400000 | 163.7 |
1458604800000 | 164.04 |
1458691200000 | 163.55 |
1458777600000 | 163.78 |
1459123200000 | 163.12 |
1459209600000 | 164.78 |
1459296000000 | 163.22 |
1459382400000 | 162.47 |
1459468800000 | 164.27 |
1459728000000 | 163.35 |
1459814400000 | 161.67 |
1459900800000 | 163.45 |
1459987200000 | 161.31 |
1460073600000 | 161.44 |
1460332800000 | 160.61 |
1460419200000 | 162.98 |
1460505600000 | 166.14 |
1460592000000 | 166.49 |
1460678400000 | 165.71 |
1460937600000 | 166.32 |
1461024000000 | 166.16 |
1461110400000 | 166.83 |
1461196800000 | 166.71 |
1461283200000 | 167.56 |
1461542400000 | 166.91 |
1461628800000 | 166.57 |
1461715200000 | 166.76 |
1461801600000 | 164.99 |
1461888000000 | 161.89 |
1462147200000 | 162.17 |
1462233600000 | 160.59 |
1462320000000 | 159.89 |
1462406400000 | 161.27 |
1462492800000 | 161.42 |
1462752000000 | 161.84 |
1462838400000 | 163.88 |
1462924800000 | 161.94 |
1463011200000 | 162.22 |
1463097600000 | 162.58 |
1463356800000 | 163.76 |
1463443200000 | 162.15 |
1463529600000 | 163.13 |
1463616000000 | 163.54 |
1463702400000 | 164.43 |
1463961600000 | 164.3 |
1464048000000 | 167.1 |
1464134400000 | 168.62 |
1464220800000 | 168 |
1464307200000 | 169.48 |
1464566400000 | 169.38 |
1464652800000 | 169.39 |
1464739200000 | 168.91 |
1464825600000 | 169.59 |
1464912000000 | 166.47 |
1465171200000 | 166.73 |
1465257600000 | 167.05 |
1465344000000 | 166.99 |
1465430400000 | 167.72 |
1465516800000 | 166.72 |
1465776000000 | 165.33 |
1465862400000 | 166.31 |
1465948800000 | 165.67 |
1466035200000 | 167.6 |
1466121600000 | 165.65 |
1466380800000 | 165.3 |
1466467200000 | 166.73 |
1466553600000 | 166.31 |
1466640000000 | 167.64 |
1466726400000 | 164.66 |
1466985600000 | 163.42 |
1467072000000 | 165.15 |
1467158400000 | 167.37 |
1467244800000 | 169.73 |
1467331200000 | 169.73 |
1467590400000 | 169.64 |
1467676800000 | 168.95 |
1467763200000 | 170.34 |
1467849600000 | 170.28 |
1467936000000 | 173.45 |
1468195200000 | 173.8 |
1468281600000 | 174.85 |
1468368000000 | 174.42 |
1468454400000 | 175.48 |
1468540800000 | 175.89 |
1468800000000 | 176.3 |
1468886400000 | 176.91 |
1468972800000 | 177.59 |
1469059200000 | 177.29 |
1469145600000 | 178.46 |
1469404800000 | 178.1 |
1469491200000 | 178.1 |
1469577600000 | 177.81 |
1469664000000 | 176.39 |
1469750400000 | 175.15 |
1470009600000 | 175.36 |
1470096000000 | 173.32 |
1470182400000 | 174.5 |
1470268800000 | 175.13 |
1470355200000 | 177.7 |
1470614400000 | 177.39 |
1470700800000 | 176.84 |
1470787200000 | 175.66 |
1470873600000 | 176.34 |
1470960000000 | 176.1 |
1471219200000 | 176.38 |
1471305600000 | 174.69 |
1471392000000 | 174.63 |
1471478400000 | 174.22 |
1471564800000 | 174.3 |
1471824000000 | 174.12 |
1471910400000 | 174.85 |
1471996800000 | 175.09 |
1472083200000 | 174.5 |
1472169600000 | 174.3 |
1472428800000 | 176.9 |
1472515200000 | 176.9 |
1472601600000 | 176.68 |
1472688000000 | 175.75 |
1472774400000 | 177.04 |
1473033600000 | 177.31 |
1473120000000 | 176.35 |
1473206400000 | 176 |
1473292800000 | 175.2 |
1473379200000 | 171.67 |
1473638400000 | 174.04 |
1473724800000 | 170.95 |
1473811200000 | 170.75 |
1473897600000 | 172.49 |
1473984000000 | 173.2 |
1474243200000 | 172.97 |
1474329600000 | 173.36 |
1474416000000 | 175.7 |
1474502400000 | 175.22 |
1474588800000 | 174.48 |
1474848000000 | 172.18 |
1474934400000 | 174.33 |
1475020800000 | 175.45 |
1475107200000 | 173.3 |
1475193600000 | 174.68 |
1475452800000 | 174.39 |
1475539200000 | 174.37 |
1475625600000 | 174.44 |
1475712000000 | 175.07 |
1475798400000 | 174.36 |
1476057600000 | 175.18 |
1476144000000 | 174.6 |
1476230400000 | 175.55 |
1476316800000 | 174.73 |
1476403200000 | 175.12 |
1476662400000 | 174.67 |
1476748800000 | 176.06 |
1476835200000 | 176.59 |
1476921600000 | 177.01 |
1477008000000 | 177.9 |
1477267200000 | 178.34 |
1477353600000 | 177.99 |
1477440000000 | 176.74 |
1477526400000 | 176.31 |
1477612800000 | 175.35 |
1477872000000 | 174.85 |
1477958400000 | 172.25 |
1478044800000 | 169.91 |
1478131200000 | 169.53 |
1478217600000 | 168.95 |
1478476800000 | 174.4 |
1478563200000 | 175.02 |
1478649600000 | 178.26 |
1478736000000 | 179.53 |
1478822400000 | 179.9 |
1479081600000 | 181.97 |
1479168000000 | 183.37 |
1479254400000 | 184.13 |
1479340800000 | 185.04 |
1479427200000 | 186.5 |
1479686400000 | 186.93 |
1479772800000 | 187.89 |
1479859200000 | 188.88 |
1479945600000 | 188.31 |
1480032000000 | 188.42 |
1480291200000 | 187.74 |
1480377600000 | 187.33 |
1480464000000 | 187.02 |
1480550400000 | 186.2 |
1480636800000 | 185.48 |
1480896000000 | 185.34 |
1480982400000 | 185.79 |
1481068800000 | 188.07 |
1481155200000 | 191.16 |
1481241600000 | 193.7 |
1481500800000 | 192.24 |
1481587200000 | 192.88 |
1481673600000 | 191.07 |
1481760000000 | 196.19 |
1481846400000 | 195.91 |
1482105600000 | 195.67 |
1482192000000 | 197.28 |
1482278400000 | 195.69 |
1482364800000 | 195.03 |
1482451200000 | 195.11 |
1482710400000 | 195.11 |
1482796800000 | 195.7 |
1482883200000 | 195.23 |
1482969600000 | 193.42 |
1483056000000 | 191.43 |
1483315200000 | 191.43 |
1483401600000 | 196.01 |
1483488000000 | 195.43 |
1483574400000 | 192.85 |
1483660800000 | 194.13 |
1483920000000 | 193.86 |
1484006400000 | 193.01 |
1484092800000 | 195.95 |
1484179200000 | 192.19 |
1484265600000 | 193.03 |
1484524800000 | 193.4 |
1484611200000 | 191.19 |
1484697600000 | 191.32 |
1484784000000 | 192.18 |
1484870400000 | 191.43 |
1485129600000 | 189.69 |
1485216000000 | 190.78 |
1485302400000 | 192.37 |
1485388800000 | 193.41 |
1485475200000 | 192.44 |
1485734400000 | 191.62 |
1485820800000 | 189.49 |
1485907200000 | 190.48 |
1485993600000 | 189.87 |
1486080000000 | 191.65 |
1486339200000 | 191.93 |
1486425600000 | 192.85 |
1486512000000 | 192.78 |
1486598400000 | 194.82 |
1486684800000 | 196.14 |
1486944000000 | 197.5 |
1487030400000 | 199.19 |
1487116800000 | 200.1 |
1487203200000 | 198.05 |
1487289600000 | 198.98 |
1487548800000 | 199.14 |
1487635200000 | 202.12 |
1487721600000 | 201.69 |
1487808000000 | 200.73 |
1487894400000 | 201.51 |
1488153600000 | 200.7 |
1488240000000 | 199.91 |
1488326400000 | 203.81 |
1488412800000 | 203.31 |
1488499200000 | 202.68 |
1488758400000 | 201.28 |
1488844800000 | 201.04 |
1488931200000 | 201.16 |
1489017600000 | 200.72 |
1489104000000 | 200.05 |
1489363200000 | 199.86 |
1489449600000 | 199.71 |
1489536000000 | 201.79 |
1489622400000 | 199.46 |
1489708800000 | 199.12 |
1489968000000 | 198.58 |
1490054400000 | 194.92 |
1490140800000 | 195.52 |
1490227200000 | 195.66 |
1490313600000 | 195.14 |
1490572800000 | 193.49 |
1490659200000 | 195.17 |
1490745600000 | 197.52 |
1490832000000 | 198.31 |
1490918400000 | 198.78 |
1491177600000 | 199.18 |
1491264000000 | 199.26 |
1491350400000 | 198.58 |
1491436800000 | 198.98 |
1491523200000 | 199.64 |
1491782400000 | 200.25 |
1491868800000 | 199.54 |
1491955200000 | 199.15 |
1492041600000 | 197.82 |
1492387200000 | 198.73 |
1492473600000 | 197.69 |
1492560000000 | 197.02 |
1492646400000 | 197.52 |
1492732800000 | 198.37 |
1492992000000 | 197.28 |
1493078400000 | 197.35 |
1493164800000 | 198.36 |
1493251200000 | 198.78 |
1493337600000 | 197.85 |
1493596800000 | 197.61 |
1493683200000 | 197.97 |
1493769600000 | 197.68 |
1493856000000 | 197.1 |
1493942400000 | 197.25 |
1494201600000 | 198.31 |
1494288000000 | 198.81 |
1494374400000 | 199.56 |
1494460800000 | 199.18 |
1494547200000 | 197.91 |
1494806400000 | 197.76 |
1494892800000 | 195.74 |
1494979200000 | 190.89 |
1495065600000 | 191.64 |
1495152000000 | 191.71 |
1495411200000 | 191.83 |
1495497600000 | 192.66 |
1495584000000 | 193.92 |
1495670400000 | 194.3 |
1495756800000 | 194.93 |
1496016000000 | 195.05 |
1496102400000 | 194.94 |
1496188800000 | 193.64 |
1496275200000 | 195.53 |
1496361600000 | 195.4 |
1496620800000 | 195.47 |
1496707200000 | 194.7 |
1496793600000 | 194.93 |
1496880000000 | 195.5 |
1496966400000 | 196.25 |
1497225600000 | 195.73 |
1497312000000 | 196.51 |
1497398400000 | 195.08 |
1497484800000 | 196.8 |
1497571200000 | 196.04 |
1497830400000 | 198.38 |
1497916800000 | 197.74 |
1498003200000 | 197.43 |
1498089600000 | 197.14 |
1498176000000 | 196.61 |
1498435200000 | 196.73 |
1498521600000 | 193.67 |
1498608000000 | 194.01 |
1498694400000 | 191.22 |
1498780800000 | 192.16 |
1499040000000 | 193.37 |
1499126400000 | 193.65 |
1499212800000 | 194.09 |
1499299200000 | 190.75 |
1499385600000 | 192.17 |
1499644800000 | 192.51 |
1499731200000 | 191.73 |
1499817600000 | 192.99 |
1499904000000 | 193.54 |
1499990400000 | 193.75 |
1500249600000 | 193.42 |
1500336000000 | 191.51 |
1500422400000 | 193.2 |
1500508800000 | 191.05 |
1500595200000 | 190.49 |
1500854400000 | 190.54 |
1500940800000 | 190.75 |
1501027200000 | 191.06 |
1501113600000 | 189.91 |
1501200000000 | 188.22 |
1501459200000 | 187.34 |
1501545600000 | 187.36 |
1501632000000 | 186.75 |
1501718400000 | 186.26 |
1501804800000 | 188.81 |
1502064000000 | 188.25 |
1502150400000 | 188.74 |
1502236800000 | 188.59 |
1502323200000 | 185.76 |
1502409600000 | 185.35 |
1502668800000 | 187.61 |
1502755200000 | 188.52 |
1502841600000 | 189.12 |
1502928000000 | 185.6 |
1503014400000 | 185.04 |
1503273600000 | 184.26 |
1503360000000 | 186.81 |
1503446400000 | 185.46 |
1503532800000 | 185.24 |
1503619200000 | 184.62 |
1503878400000 | 183.5 |
1503964800000 | 182.28 |
1504051200000 | 184.8 |
1504137600000 | 186.25 |
1504224000000 | 186.84 |
1504483200000 | 186.32 |
1504569600000 | 184.89 |
1504656000000 | 185.23 |
1504742400000 | 184.3 |
1504828800000 | 184.08 |
1505088000000 | 186.81 |
1505174400000 | 188.05 |
1505260800000 | 188.64 |
1505347200000 | 189.29 |
1505433600000 | 188.18 |
1505692800000 | 188.67 |
1505779200000 | 188.28 |
1505865600000 | 187.97 |
1505952000000 | 188.57 |
1506038400000 | 187.88 |
1506297600000 | 189.2 |
1506384000000 | 190.85 |
1506470400000 | 191.93 |
1506556800000 | 191.31 |
1506643200000 | 191.19 |
1506902400000 | 193.51 |
1506988800000 | 193.59 |
1507075200000 | 193.72 |
1507161600000 | 195.51 |
1507248000000 | 195.12 |
1507507200000 | 194.35 |
1507593600000 | 193.49 |
1507680000000 | 193.21 |
1507766400000 | 192.83 |
1507852800000 | 193.34 |
1508112000000 | 194.18 |
1508198400000 | 194.9 |
1508284800000 | 194.97 |
1508371200000 | 193.9 |
1508457600000 | 195.88 |
1508716800000 | 195.77 |
1508803200000 | 196.08 |
1508889600000 | 194.23 |
1508976000000 | 196.54 |
1509062400000 | 199.98 |
1509321600000 | 198.25 |
1509408000000 | 198.07 |
1509494400000 | 199.04 |
1509580800000 | 198.14 |
1509667200000 | 199.92 |
1509926400000 | 200.41 |
1510012800000 | 200.67 |
1510099200000 | 200.92 |
1510185600000 | 199.14 |
1510272000000 | 198.52 |
1510531200000 | 198.44 |
1510617600000 | 196.49 |
1510704000000 | 194.56 |
1510790400000 | 196.92 |
1510876800000 | 196.31 |
1511136000000 | 197.12 |
1511222400000 | 198.71 |
1511308800000 | 197.47 |
1511395200000 | 196.54 |
1511481600000 | 195.3 |
1511740800000 | 195.51 |
1511827200000 | 198.49 |
1511913600000 | 198.8 |
1512000000000 | 199 |
1512086400000 | 199.61 |
1512345600000 | 199.76 |
1512432000000 | 199.03 |
1512518400000 | 199.31 |
1512604800000 | 199.85 |
1512691200000 | 201.63 |
1512950400000 | 201.82 |
1513036800000 | 203.09 |
1513123200000 | 202.49 |
1513209600000 | 201.39 |
1513296000000 | 203.2 |
1513555200000 | 203.4 |
1513641600000 | 202.59 |
1513728000000 | 201.35 |
1513814400000 | 201.99 |
1513900800000 | 202.38 |
1514246400000 | 201.55 |
1514332800000 | 201.3 |
1514419200000 | 200.88 |
1514505600000 | 198.78 |
1514851200000 | 199.6 |
1514937600000 | 201.23 |
1515024000000 | 201.4 |
1515110400000 | 203.36 |
1515369600000 | 204.55 |
1515456000000 | 205.48 |
1515542400000 | 204.26 |
1515628800000 | 204.4 |
1515715200000 | 204.04 |
1515974400000 | 201.94 |
1516060800000 | 202.19 |
1516147200000 | 203.89 |
1516233600000 | 203.37 |
1516320000000 | 204.58 |
1516579200000 | 205.54 |
1516665600000 | 205.34 |
1516752000000 | 203.64 |
1516838400000 | 201.75 |
1516924800000 | 205.13 |
1517184000000 | 204.66 |
1517270400000 | 201.05 |
1517356800000 | 200.46 |
1517443200000 | 200.28 |
1517529600000 | 196.6 |
1517788800000 | 188.92 |
1517875200000 | 193.4 |
1517961600000 | 192.95 |
1518048000000 | 186.42 |
1518134400000 | 189.61 |
1518393600000 | 191.88 |
1518480000000 | 191.12 |
1518566400000 | 192.77 |
1518652800000 | 193.99 |
1518739200000 | 194.63 |
1518998400000 | 195.44 |
1519084800000 | 195.13 |
1519171200000 | 193.96 |
1519257600000 | 194.28 |
1519344000000 | 197.56 |
1519603200000 | 200.07 |
1519689600000 | 198.44 |
1519776000000 | 196.85 |
1519862400000 | 194.68 |
1519948800000 | 193.4 |
1520208000000 | 195.13 |
1520294400000 | 194.57 |
1520380800000 | 194.49 |
1520467200000 | 196.48 |
1520553600000 | 199.95 |
1520812800000 | 199.77 |
1520899200000 | 197.3 |
1520985600000 | 196.69 |
1521072000000 | 197.24 |
1521158400000 | 198.32 |
1521417600000 | 194.77 |
1521504000000 | 196.05 |
1521590400000 | 195.61 |
1521676800000 | 189.98 |
1521763200000 | 184.76 |
1522022400000 | 188.75 |
1522108800000 | 186.39 |
1522195200000 | 186.44 |
1522281600000 | 189.78 |
1522627200000 | 185.35 |
1522713600000 | 188.14 |
1522800000000 | 190.03 |
1522886400000 | 192.17 |
1522972800000 | 187.55 |
1523232000000 | 187.49 |
1523318400000 | 190.12 |
1523404800000 | 188.54 |
1523491200000 | 191.37 |
1523577600000 | 190.75 |
1523836800000 | 191.77 |
1523923200000 | 194.12 |
1524009600000 | 193.65 |
1524096000000 | 192.68 |
1524182400000 | 192.27 |
1524441600000 | 193.34 |
1524528000000 | 191.2 |
1524614400000 | 192.23 |
1524700800000 | 195.18 |
1524787200000 | 195.6 |
1525046400000 | 194.26 |
1525132800000 | 196.19 |
1525219200000 | 195.19 |
1525305600000 | 194.87 |
1525392000000 | 197.78 |
1525651200000 | 198.65 |
1525737600000 | 199.48 |
1525824000000 | 201.2 |
1525910400000 | 202.81 |
1525996800000 | 201.94 |
1526256000000 | 201.89 |
1526342400000 | 202.13 |
1526428800000 | 204.04 |
1526515200000 | 203.86 |
1526601600000 | 203.53 |
1526860800000 | 205.29 |
1526947200000 | 204.3 |
1527033600000 | 205.91 |
1527120000000 | 205.29 |
1527206400000 | 206.08 |
1527465600000 | 206.68 |
1527552000000 | 205.15 |
1527638400000 | 206.71 |
1527724800000 | 204.02 |
1527811200000 | 206.59 |
1528070400000 | 207.01 |
1528156800000 | 207.63 |
1528243200000 | 207.46 |
1528329600000 | 206.58 |
1528416000000 | 208.18 |
1528675200000 | 207.95 |
1528761600000 | 208.52 |
1528848000000 | 207.91 |
1528934400000 | 210.5 |
1529020800000 | 210.94 |
1529280000000 | 210.51 |
1529366400000 | 210.42 |
1529452800000 | 210.12 |
1529539200000 | 208.46 |
1529625600000 | 208.3 |
1529884800000 | 204.65 |
1529971200000 | 205.57 |
1530057600000 | 205.09 |
1530144000000 | 206.67 |
1530230400000 | 205.25 |
1530489600000 | 206.97 |
1530576000000 | 205.21 |
1530662400000 | 205.3 |
1530748800000 | 206.13 |
1530835200000 | 206.96 |
1531094400000 | 208.68 |
1531180800000 | 210.1 |
1531267200000 | 208.41 |
1531353600000 | 211.18 |
1531440000000 | 211.84 |
1531699200000 | 211.04 |
1531785600000 | 212.26 |
1531872000000 | 213.23 |
1531958400000 | 213.13 |
1532044800000 | 210.83 |
1532304000000 | 211.07 |
1532390400000 | 212.03 |
1532476800000 | 214.83 |
1532563200000 | 214.71 |
1532649600000 | 213.53 |
1532908800000 | 211.54 |
1532995200000 | 213.2 |
1533081600000 | 213.6 |
1533168000000 | 215.73 |
1533254400000 | 217.23 |
1533513600000 | 218.36 |
1533600000000 | 218.15 |
1533686400000 | 217.96 |
1533772800000 | 217.9 |
1533859200000 | 218.89 |
1534118400000 | 218.38 |
1534204800000 | 220.5 |
1534291200000 | 220.37 |
1534377600000 | 220.6 |
1534464000000 | 221.12 |
1534723200000 | 221.17 |
1534809600000 | 219.85 |
1534896000000 | 218.2 |
1534982400000 | 218.33 |
1535068800000 | 218.64 |
1535328000000 | 219.41 |
1535414400000 | 218.81 |
1535500800000 | 220.4 |
1535587200000 | 220.19 |
1535673600000 | 220.92 |
1535932800000 | 221.08 |
1536019200000 | 221.88 |
1536105600000 | 219.96 |
1536192000000 | 218.98 |
1536278400000 | 219.22 |
1536537600000 | 219.4 |
1536624000000 | 220.46 |
1536710400000 | 219.5 |
1536796800000 | 219.88 |
1536883200000 | 220 |
1537142400000 | 218.47 |
1537228800000 | 219.08 |
1537315200000 | 220.05 |
1537401600000 | 220.4 |
1537488000000 | 220.27 |
1537747200000 | 218.79 |
1537833600000 | 218.36 |
1537920000000 | 218.41 |
1538006400000 | 220.16 |
1538092800000 | 221.32 |
1538352000000 | 223.04 |
1538438400000 | 223.62 |
1538524800000 | 224.12 |
1538611200000 | 222.7 |
1538697600000 | 221.71 |
1538956800000 | 222.4 |
1539043200000 | 222.05 |
1539129600000 | 213.88 |
1539216000000 | 208.84 |
1539302400000 | 211.73 |
1539561600000 | 209.75 |
1539648000000 | 214.28 |
1539734400000 | 214.65 |
1539820800000 | 212.5 |
1539907200000 | 212.02 |
1540166400000 | 211.74 |
1540252800000 | 210.59 |
1540339200000 | 205.7 |
1540425600000 | 209.17 |
1540512000000 | 206.13 |
1540771200000 | 204.92 |
1540857600000 | 208.18 |
1540944000000 | 210.39 |
1541030400000 | 211.34 |
1541116800000 | 210.28 |
1541376000000 | 211.2 |
1541462400000 | 212.27 |
1541548800000 | 215.7 |
1541635200000 | 216.06 |
1541721600000 | 215.62 |
1541980800000 | 213.51 |
1542067200000 | 212.77 |
1542153600000 | 210.71 |
1542240000000 | 213.01 |
1542326400000 | 212.23 |
1542585600000 | 207.96 |
1542672000000 | 204.98 |
1542758400000 | 205.96 |
1542844800000 | 205.73 |
1542931200000 | 205.6 |
1543190400000 | 208.5 |
1543276800000 | 210.15 |
1543363200000 | 214.97 |
1543449600000 | 212.2 |
1543536000000 | 215.33 |
1543795200000 | 216.93 |
1543881600000 | 210.17 |
1543968000000 | 210.37 |
1544054400000 | 209.16 |
1544140800000 | 203.91 |
1544400000000 | 204.34 |
1544486400000 | 205.23 |
1544572800000 | 205.34 |
1544659200000 | 205.95 |
1544745600000 | 203.36 |
1545004800000 | 198.5 |
1545091200000 | 197.97 |
1545177600000 | 194.14 |
1545264000000 | 191.2 |
1545350400000 | 187.49 |
1545609600000 | 181.77 |
1545782400000 | 190.79 |
1545868800000 | 192.64 |
1545955200000 | 191.86 |
1546214400000 | 193.66 |
1546387200000 | 194.92 |
1546473600000 | 189.18 |
1546560000000 | 195.52 |
1546819200000 | 195.95 |
1546905600000 | 198.01 |
1546992000000 | 197.84 |
1547078400000 | 198.62 |
1547164800000 | 199.42 |
1547424000000 | 198.69 |
1547510400000 | 201.23 |
1547596800000 | 202.52 |
1547683200000 | 204.36 |
1547769600000 | 207.32 |
1548028800000 | 207.33 |
1548115200000 | 205 |
1548201600000 | 204.89 |
1548288000000 | 205.58 |
1548374400000 | 206.94 |
1548633600000 | 204.61 |
1548720000000 | 204.69 |
1548806400000 | 207.5 |
1548892800000 | 208.24 |
1548979200000 | 208.83 |
1549238400000 | 211.05 |
1549324800000 | 212.19 |
1549411200000 | 212.67 |
1549497600000 | 210.87 |
1549584000000 | 211.85 |
1549843200000 | 212.93 |
1549929600000 | 214.82 |
1550016000000 | 215.87 |
1550102400000 | 215.74 |
1550188800000 | 218.54 |
1550448000000 | 217.7 |
1550534400000 | 217.48 |
1550620800000 | 217.45 |
1550707200000 | 216.87 |
1550793600000 | 218.63 |
1551052800000 | 218.7 |
1551139200000 | 218.36 |
1551225600000 | 217.84 |
1551312000000 | 216.89 |
1551398400000 | 218.16 |
1551657600000 | 218.43 |
1551744000000 | 218.47 |
1551830400000 | 216.73 |
1551916800000 | 216.52 |
1552003200000 | 215.94 |
1552262400000 | 219.48 |
1552348800000 | 219.32 |
1552435200000 | 220.16 |
1552521600000 | 220.41 |
1552608000000 | 221.03 |
1552867200000 | 221.47 |
1552953600000 | 221.35 |
1553040000000 | 220.43 |
1553126400000 | 222.56 |
1553212800000 | 219.66 |
1553472000000 | 218.53 |
1553558400000 | 221.29 |
1553644800000 | 220.71 |
1553731200000 | 222.12 |
1553817600000 | 223.75 |
1554076800000 | 226.48 |
1554163200000 | 227.4 |
1554249600000 | 227.3 |
1554336000000 | 227.85 |
1554422400000 | 228.78 |
1554681600000 | 228.26 |
1554768000000 | 226.55 |
1554854400000 | 228.02 |
1554940800000 | 227.39 |
1555027200000 | 228.45 |
1555286400000 | 228.23 |
1555372800000 | 228.33 |
1555459200000 | 227.57 |
1555545600000 | 229.12 |
1555891200000 | 229.18 |
1555977600000 | 231.83 |
1556064000000 | 231.97 |
1556150400000 | 232.73 |
1556236800000 | 233.32 |
1556496000000 | 233.58 |
1556582400000 | 233.31 |
1556668800000 | 230.87 |
1556755200000 | 231.48 |
1556841600000 | 233.46 |
1557100800000 | 232.32 |
1557187200000 | 228.53 |
1557273600000 | 228.03 |
1557360000000 | 226.63 |
1557446400000 | 227.12 |
1557705600000 | 221.55 |
1557792000000 | 224.27 |
1557878400000 | 225.49 |
1557964800000 | 228.17 |
1558051200000 | 227.17 |
1558310400000 | 225.45 |
1558396800000 | 227.04 |
1558483200000 | 226.76 |
1558569600000 | 223.97 |
1558656000000 | 223.17 |
1558915200000 | 223.41 |
1559001600000 | 221.87 |
1559088000000 | 220.86 |
1559174400000 | 221.63 |
1559260800000 | 218.28 |
1559520000000 | 216.84 |
1559606400000 | 221.1 |
1559692800000 | 222.37 |
1559779200000 | 223.38 |
1559865600000 | 224.55 |
1560124800000 | 225.98 |
1560211200000 | 226.14 |
1560297600000 | 225.72 |
1560384000000 | 227.7 |
1560470400000 | 228.21 |
1560729600000 | 228.35 |
1560816000000 | 231.39 |
1560902400000 | 231.56 |
1560988800000 | 232.56 |
1561075200000 | 231.47 |
1561334400000 | 229.55 |
1561420800000 | 227.41 |
1561507200000 | 227.4 |
1561593600000 | 228.43 |
1561680000000 | 229.6 |
1561939200000 | 232.8 |
1562025600000 | 233.94 |
1562112000000 | 236.13 |
1562198400000 | 236.12 |
1562284800000 | 236.9 |
1562544000000 | 235.65 |
1562630400000 | 236.06 |
1562716800000 | 236.27 |
1562803200000 | 236.67 |
1562889600000 | 237.79 |
1563148800000 | 237.57 |
1563235200000 | 237.71 |
1563321600000 | 236.23 |
1563408000000 | 237.59 |
1563494400000 | 236.11 |
1563753600000 | 237.01 |
1563840000000 | 240.23 |
1563926400000 | 241.7 |
1564012800000 | 239.92 |
1564099200000 | 242.61 |
1564358400000 | 242.16 |
1564444800000 | 241.59 |
1564531200000 | 239.03 |
1564617600000 | 238.71 |
1564704000000 | 235.68 |
1564963200000 | 226.43 |
1565049600000 | 229.32 |
1565136000000 | 228.75 |
1565222400000 | 233.59 |
1565308800000 | 232.15 |
1565568000000 | 228.85 |
1565654400000 | 232.89 |
1565740800000 | 226.84 |
1565827200000 | 227.99 |
1565913600000 | 231.68 |
1566172800000 | 234.71 |
1566259200000 | 233.15 |
1566345600000 | 235.13 |
1566432000000 | 235.22 |
1566518400000 | 228.46 |
1566777600000 | 231.01 |
1566864000000 | 230.58 |
1566950400000 | 232.79 |
1567036800000 | 236.01 |
1567123200000 | 237.35 |
1567382400000 | 238.32 |
1567468800000 | 236.62 |
1567555200000 | 237.67 |
1567641600000 | 240.35 |
1567728000000 | 240.47 |
1567987200000 | 240.26 |
1568073600000 | 240.38 |
1568160000000 | 243.15 |
1568246400000 | 243.23 |
1568332800000 | 241.87 |
1568592000000 | 243.11 |
1568678400000 | 242.4 |
1568764800000 | 242.08 |
1568851200000 | 242.22 |
1568937600000 | 242.09 |
1569196800000 | 242.46 |
1569283200000 | 240.34 |
1569369600000 | 242.63 |
1569456000000 | 242.74 |
1569542400000 | 241.29 |
1569801600000 | 243.59 |
1569888000000 | 240.06 |
1569974400000 | 234.99 |
1570060800000 | 236.28 |
1570147200000 | 239.64 |
1570406400000 | 238.18 |
1570492800000 | 235.19 |
1570579200000 | 237.09 |
1570665600000 | 237.79 |
1570752000000 | 239.88 |
1571011200000 | 239.89 |
1571097600000 | 242.02 |
1571184000000 | 240.93 |
1571270400000 | 240.11 |
1571356800000 | 239.18 |
1571616000000 | 240.72 |
1571702400000 | 240.17 |
1571788800000 | 241.25 |
1571875200000 | 241.63 |
1571961600000 | 242.9 |
1572220800000 | 243.99 |
1572307200000 | 243.64 |
1572393600000 | 243.98 |
1572480000000 | 242.58 |
1572566400000 | 244.68 |
1572825600000 | 245.97 |
1572912000000 | 247.07 |
1572998400000 | 247.57 |
1573084800000 | 248.86 |
1573171200000 | 250.5 |
1573430400000 | 249.7 |
1573516800000 | 250.63 |
1573603200000 | 251.21 |
1573689600000 | 251.39 |
1573776000000 | 252.23 |
1574035200000 | 251.88 |
1574121600000 | 251.83 |
1574208000000 | 251.17 |
1574294400000 | 250.4 |
1574380800000 | 251.94 |
1574640000000 | 254.43 |
1574726400000 | 254.95 |
1574812800000 | 256.44 |
1574899200000 | 256.28 |
1574985600000 | 254.73 |
1575244800000 | 251.56 |
1575331200000 | 249.67 |
1575417600000 | 251.12 |
1575504000000 | 251.36 |
1575590400000 | 254.69 |
1575849600000 | 253.36 |
1575936000000 | 252.95 |
1576022400000 | 253.68 |
1576108800000 | 255.05 |
1576195200000 | 254.59 |
1576454400000 | 256.59 |
1576540800000 | 256.07 |
1576627200000 | 256.73 |
1576713600000 | 258.06 |
1576800000000 | 260.18 |
1577059200000 | 260.4 |
1577145600000 | 260.45 |
1577318400000 | 261.25 |
1577404800000 | 259.83 |
1577664000000 | 257.33 |
1577750400000 | 257.66 |
1577923200000 | 260.38 |
1578009600000 | 259.29 |
1578268800000 | 259.47 |
1578355200000 | 259.91 |
1578441600000 | 262.02 |
1578528000000 | 264.16 |
1578614400000 | 263.44 |
1578873600000 | 265.02 |
1578960000000 | 265.09 |
1579046400000 | 265 |
1579132800000 | 267.46 |
1579219200000 | 269.81 |
1579478400000 | 270.12 |
1579564800000 | 269.08 |
1579651200000 | 269.72 |
1579737600000 | 270.78 |
1579824000000 | 268.78 |
1580083200000 | 264.94 |
1580169600000 | 267.8 |
1580256000000 | 267.4 |
1580342400000 | 267.27 |
1580428800000 | 260.66 |
1580688000000 | 263.56 |
1580774400000 | 268.62 |
1580860800000 | 272.2 |
1580947200000 | 273.6 |
1581033600000 | 272.19 |
1581292800000 | 275.23 |
1581379200000 | 275.86 |
1581465600000 | 278.35 |
1581552000000 | 279.07 |
1581638400000 | 279.95 |
1581897600000 | 280.34 |
1581984000000 | 279.61 |
1582070400000 | 282.16 |
1582156800000 | 280.92 |
1582243200000 | 276.7 |
1582502400000 | 266.99 |
1582588800000 | 258.59 |
1582675200000 | 257.45 |
1582761600000 | 243.62 |
1582848000000 | 241.69 |
1583107200000 | 249.52 |
1583193600000 | 241.92 |
1583280000000 | 253.13 |
1583366400000 | 243.65 |
1583452800000 | 236.84 |
1583712000000 | 216.05 |
1583798400000 | 228.21 |
1583884800000 | 218.42 |
1583971200000 | 201.57 |
1584057600000 | 221.41 |
1584316800000 | 193.34 |
1584403200000 | 208.2 |
1584489600000 | 200.61 |
1584576000000 | 203.09 |
1584662400000 | 194.35 |
1584921600000 | 187.35 |
1585008000000 | 204.51 |
1585094400000 | 205.85 |
1585180800000 | 215.07 |
1585267200000 | 207.64 |
1585526400000 | 215.21 |
1585612800000 | 212.4 |
1585699200000 | 203.9 |
1585785600000 | 210.58 |
1585872000000 | 208.59 |
1586131200000 | 223.39 |
1586217600000 | 220.98 |
1586304000000 | 228.99 |
1586390400000 | 231.25 |
1586736000000 | 229.69 |
1586822400000 | 235.42 |
1586908800000 | 231.29 |
1586995200000 | 233.98 |
1587081600000 | 239.23 |
1587340800000 | 235.2 |
1587427200000 | 228.2 |
1587513600000 | 234.16 |
1587600000000 | 233.84 |
1587686400000 | 237.83 |
1587945600000 | 241.03 |
1588032000000 | 239.66 |
1588118400000 | 245.11 |
1588204800000 | 240.26 |
1588291200000 | 232.54 |
1588550400000 | 235.76 |
1588636800000 | 239.53 |
1588723200000 | 239.26 |
1588809600000 | 242.66 |
1588896000000 | 244.73 |
1589155200000 | 245.93 |
1589241600000 | 239.7 |
1589328000000 | 236.3 |
1589414400000 | 239.84 |
1589500800000 | 240.5 |
1589760000000 | 246.97 |
1589846400000 | 242.24 |
1589932800000 | 245.15 |
1590019200000 | 244.2 |
1590105600000 | 246.15 |
1590364800000 | 246.08 |
1590451200000 | 246.77 |
1590537600000 | 250.39 |
1590624000000 | 248.11 |
1590710400000 | 247.91 |
1590969600000 | 248.49 |
1591056000000 | 249.67 |
1591142400000 | 251.78 |
1591228800000 | 248.02 |
1591315200000 | 255.06 |
1591574400000 | 258.37 |
1591660800000 | 255.26 |
1591747200000 | 254.19 |
1591833600000 | 238.62 |
1591920000000 | 244.76 |
1592179200000 | 246.1 |
1592265600000 | 251.62 |
1592352000000 | 251.03 |
1592438400000 | 251.21 |
1592524800000 | 250.74 |
1592784000000 | 250.83 |
1592870400000 | 249.97 |
1592956800000 | 245.01 |
1593043200000 | 249.48 |
1593129600000 | 244.12 |
1593388800000 | 246.72 |
1593475200000 | 251.03 |
1593561600000 | 251.21 |
1593648000000 | 253.31 |
1593734400000 | 253 |
1593993600000 | 254.87 |
1594080000000 | 253.26 |
1594166400000 | 254.45 |
1594252800000 | 253.84 |
1594339200000 | 255.57 |
1594598400000 | 251.97 |
1594684800000 | 254.66 |
1594771200000 | 256.48 |
1594857600000 | 254.94 |
1594944000000 | 256.37 |
1595203200000 | 257.96 |
1595289600000 | 257.39 |
1595376000000 | 256.85 |
1595462400000 | 253.7 |
1595548800000 | 251.18 |
1595808000000 | 250.48 |
1595894400000 | 249.91 |
1595980800000 | 252.52 |
1596067200000 | 251.17 |
1596153600000 | 252.6 |
1596412800000 | 257.01 |
1596499200000 | 257.5 |
1596585600000 | 256.26 |
1596672000000 | 258.76 |
1596758400000 | 259.99 |
1597017600000 | 260.94 |
1597104000000 | 258.4 |
1597190400000 | 261.62 |
1597276800000 | 260.78 |
1597363200000 | 260.9 |
1597622400000 | 261.44 |
1597708800000 | 260.43 |
1597795200000 | 259.8 |
1597881600000 | 262.16 |
1597968000000 | 264.65 |
1598227200000 | 266.2 |
1598313600000 | 266.92 |
1598400000000 | 269.78 |
1598486400000 | 270.99 |
1598572800000 | 270.18 |
1598832000000 | 268.65 |
1598918400000 | 270.33 |
1599004800000 | 276.82 |
1599091200000 | 266.65 |
1599177600000 | 265.52 |
1599436800000 | 264.87 |
1599523200000 | 257.47 |
1599609600000 | 262.58 |
1599696000000 | 256.76 |
1599782400000 | 257.7 |
1600041600000 | 260.56 |
1600128000000 | 262.2 |
1600214400000 | 261.39 |
1600300800000 | 259.69 |
1600387200000 | 255.97 |
1600646400000 | 256.33 |
1600732800000 | 259.31 |
1600819200000 | 253.89 |
1600905600000 | 255.24 |
1600992000000 | 260.01 |
1601251200000 | 263.45 |
1601337600000 | 260.61 |
1601424000000 | 262.98 |
1601510400000 | 264.18 |
1601596800000 | 261.94 |
1601856000000 | 265.09 |
1601942400000 | 261.62 |
1602028800000 | 266.79 |
1602115200000 | 268.99 |
1602201600000 | 269.81 |
1602460800000 | 273.95 |
1602547200000 | 274.45 |
1602633600000 | 272.33 |
1602720000000 | 273.41 |
1602806400000 | 273.06 |
1603065600000 | 267.44 |
1603152000000 | 267.47 |
1603238400000 | 265.81 |
1603324800000 | 267.62 |
1603411200000 | 268.28 |
1603670400000 | 263.58 |
1603756800000 | 262.5 |
1603843200000 | 255.31 |
1603929600000 | 259.88 |
1604016000000 | 256.28 |
1604275200000 | 259.49 |
1604361600000 | 262.22 |
1604448000000 | 268.41 |
1604534400000 | 271.15 |
1604620800000 | 270.58 |
1604880000000 | 273.01 |
1604966400000 | 272.03 |
1605052800000 | 276.1 |
1605139200000 | 272.19 |
1605225600000 | 275.41 |
1605484800000 | 277.92 |
1605571200000 | 276.18 |
1605657600000 | 273.35 |
1605744000000 | 275.72 |
1605830400000 | 273.82 |
1606089600000 | 276.56 |
1606176000000 | 279.44 |
1606262400000 | 278.71 |
1606348800000 | 278.67 |
1606435200000 | 278.64 |
1606694400000 | 277.75 |
1606780800000 | 278.34 |
1606867200000 | 277.82 |
1606953600000 | 275.62 |
1607040000000 | 278.69 |
1607299200000 | 278.67 |
1607385600000 | 280.08 |
1607472000000 | 278.32 |
1607558400000 | 277.66 |
1607644800000 | 277.7 |
1607904000000 | 276.16 |
1607990400000 | 279.54 |
1608076800000 | 279.17 |
1608163200000 | 280.11 |
1608249600000 | 279.81 |
1608508800000 | 279.09 |
1608595200000 | 280.08 |
1608681600000 | 279.44 |
1608768000000 | 280.47 |
1609113600000 | 281.21 |
1609200000000 | 279.8 |
1609286400000 | 278.98 |
1609372800000 | 281.94 |
1609718400000 | 277.44 |
1609804800000 | 279.51 |
1609891200000 | 280.45 |
1609977600000 | 285.53 |
1610064000000 | 287.64 |
1610323200000 | 288.71 |
1610409600000 | 289.11 |
1610496000000 | 289.48 |
1610582400000 | 288.93 |
1610668800000 | 287.95 |
1610928000000 | 288.36 |
1611014400000 | 289.57 |
1611100800000 | 293.53 |
1611187200000 | 292.6 |
1611273600000 | 291.48 |
1611532800000 | 293.75 |
1611619200000 | 292.22 |
1611705600000 | 286.71 |
1611792000000 | 288.65 |
1611878400000 | 282.54 |
1612137600000 | 288.53 |
1612224000000 | 293.9 |
1612310400000 | 294.53 |
1612396800000 | 298.64 |
1612483200000 | 298.5 |
1612742400000 | 300.43 |
1612828800000 | 298.68 |
1612915200000 | 297.89 |
1613001600000 | 298.75 |
1613088000000 | 300.51 |
1613347200000 | 300.18 |
1613433600000 | 300.19 |
1613520000000 | 301.63 |
1613606400000 | 299.24 |
1613692800000 | 297.49 |
1613952000000 | 294.06 |
1614038400000 | 293.41 |
1614124800000 | 297.03 |
1614211200000 | 287.11 |
1614297600000 | 288.05 |
1614556800000 | 297.18 |
1614643200000 | 294.13 |
1614729600000 | 289.06 |
1614816000000 | 285.42 |
1614902400000 | 293.9 |
1615161600000 | 292.98 |
1615248000000 | 297.42 |
1615334400000 | 298.47 |
1615420800000 | 300.62 |
1615507200000 | 301.26 |
1615766400000 | 304.51 |
1615852800000 | 304.69 |
1615939200000 | 304.94 |
1616025600000 | 299.68 |
1616112000000 | 299.78 |
1616371200000 | 301.99 |
1616457600000 | 301.29 |
1616544000000 | 299.81 |
1616630400000 | 302.75 |
1616716800000 | 307.83 |
1616976000000 | 308.12 |
1617062400000 | 308.23 |
1617148800000 | 309.26 |
1617235200000 | 312.7 |
1617580800000 | 315.57 |
1617667200000 | 314.56 |
1617753600000 | 313.23 |
1617840000000 | 314.9 |
1617926400000 | 317.56 |
1618185600000 | 317 |
1618272000000 | 318.21 |
1618358400000 | 315.44 |
1618444800000 | 319.07 |
1618531200000 | 319.49 |
1618790400000 | 316.48 |
1618876800000 | 313.53 |
1618963200000 | 316.94 |
1619049600000 | 314.3399 |
1619136000000 | 316.98 |
1619395200000 | 316.57 |
1619481600000 | 316.33 |
1619568000000 | 315.49 |
1619654400000 | 316.12 |
1619740800000 | 315.65 |
1620000000000 | 315.58 |
1620086400000 | 313.7799 |
1620172800000 | 314.74 |
1620259200000 | 315.3 |
1620345600000 | 315.61 |
1620604800000 | 311.8 |
1620691200000 | 309.26 |
1620777600000 | 304.56 |
1620864000000 | 307.8 |
1620950400000 | 310.86 |
1621209600000 | 309.74 |
1621296000000 | 305.5 |
1621382400000 | 304.7 |
1621468800000 | 308.36 |
1621555200000 | 308.92 |
1621814400000 | 311.25 |
1621900800000 | 310.11 |
1621987200000 | 311.54 |
1622073600000 | 311.92 |
1622160000000 | 312.96 |
1622419200000 | 311.81 |
1622505600000 | 311.14 |
1622592000000 | 312.86 |
1622678400000 | 313.26 |
1622764800000 | 315.7 |
1623024000000 | 315.77 |
1623110400000 | 315.5899 |
1623196800000 | 315.13 |
1623283200000 | 317.56 |
1623369600000 | 319.89 |
1623628800000 | 320.46 |
1623715200000 | 319.2799 |
1623801600000 | 317.68 |
1623888000000 | 322.82 |
1623974400000 | 321.05 |
1624233600000 | 323.8399 |
1624320000000 | 326.0299 |
1624406400000 | 324.42 |
1624492800000 | 327.21 |
1624579200000 | 327.81 |
1624838400000 | 329.77 |
1624924800000 | 330.89 |
1625011200000 | 332.31 |
1625097600000 | 333.55 |
1625184000000 | 336.7799 |
1625443200000 | 336.26 |
1625529600000 | 336.41 |
1625616000000 | 338.38 |
1625702400000 | 333.85 |
1625788800000 | 337.27 |
1626048000000 | 338.19 |
1626134400000 | 338.55 |
1626220800000 | 338.43 |
1626307200000 | 337.17 |
1626393600000 | 335.16 |
1626652800000 | 330.64 |
1626739200000 | 336.9 |
1626825600000 | 338.95 |
1626912000000 | 340.02 |
1626998400000 | 344.66 |
1627257600000 | 343.61 |
1627344000000 | 341.25 |
1627430400000 | 342 |
1627516800000 | 340.71 |
1627603200000 | 339.52 |
1627862400000 | 338.64 |
1627948800000 | 341.89 |
1628035200000 | 340.88 |
1628121600000 | 343.22 |
1628208000000 | 345.69 |
1628467200000 | 345.51 |
1628553600000 | 346.5 |
1628640000000 | 346.62 |
1628726400000 | 348.18 |
1628812800000 | 347.15 |
1629072000000 | 348.14 |
1629158400000 | 347.77 |
1629244800000 | 344.31 |
1629331200000 | 345.69 |
1629417600000 | 348.89 |
1629676800000 | 350.29 |
1629763200000 | 350.26 |
1629849600000 | 351.35 |
1629936000000 | 349.21 |
1630022400000 | 351.29 |
1630281600000 | 352.9 |
1630368000000 | 351.95 |
1630454400000 | 350.63 |
1630540800000 | 351.3399 |
1630627200000 | 351.27 |
1630886400000 | 351.85 |
1630972800000 | 350.74 |
1631059200000 | 350.9 |
1631145600000 | 348.93 |
1631232000000 | 345.64 |
1631491200000 | 346.86 |
1631577600000 | 344.51 |
1631664000000 | 347.4 |
1631750400000 | 348.75 |
1631836800000 | 346.42 |
1632096000000 | 340.5899 |
1632182400000 | 340.45 |
1632268800000 | 343.48 |
1632355200000 | 347.32 |
1632441600000 | 348.5899 |
1632700800000 | 347.81 |
1632787200000 | 341.13 |
1632873600000 | 343.01 |
1632960000000 | 340.18 |
1633046400000 | 344.05 |
1633305600000 | 338.69 |
1633392000000 | 343.32 |
1633478400000 | 346.37 |
1633564800000 | 348.9 |
1633651200000 | 347.57 |
1633910400000 | 345.4 |
1633996800000 | 345.89 |
1634083200000 | 346.6 |
1634169600000 | 352.24 |
1634256000000 | 354.22 |
1634515200000 | 355.71 |
1634601600000 | 356.87 |
1634688000000 | 358.2 |
1634774400000 | 359.37 |
1634860800000 | 358.76 |
1635120000000 | 361.71 |
1635206400000 | 363.07 |
1635292800000 | 360.7799 |
1635379200000 | 361.91 |
1635465600000 | 365.9 |
1635724800000 | 366.69 |
1635811200000 | 368.31 |
1635897600000 | 370.39 |
1635984000000 | 373.96 |
1636070400000 | 374.74 |
1636329600000 | 374.25 |
1636416000000 | 372.83 |
1636502400000 | 371.58 |
1636588800000 | 373.21 |
1636675200000 | 376.89 |
1636934400000 | 377.5899 |
1637020800000 | 381.99 |
1637107200000 | 381.95 |
1637193600000 | 381.99 |
1637280000000 | 382.43 |
1637539200000 | 383.13 |
1637625600000 | 382.57 |
1637712000000 | 386.35 |
1637798400000 | 385.89 |
1637884800000 | 373.65 |
1638144000000 | 379.74 |
1638230400000 | 373.12 |
1638316800000 | 365.67 |
1638403200000 | 371.32 |
1638489600000 | 368.2799 |
1638748800000 | 372.58 |
1638835200000 | 381.6 |
1638921600000 | 380.02 |
1639008000000 | 378.5 |
1639094400000 | 381.49 |
1639353600000 | 378.63 |
1639440000000 | 375.52 |
1639526400000 | 382.7799 |
1639612800000 | 377.01 |
1639699200000 | 374.31 |
1639958400000 | 369.48 |
1640044800000 | 377.3 |
1640131200000 | 378.97 |
1640217600000 | 381.89 |
1640304000000 | 381.2 |
1640563200000 | 387.21 |
1640649600000 | 387.26 |
1640736000000 | 386.05 |
1640822400000 | 385.58 |
1640908800000 | 383.02 |
1641168000000 | 388.41 |
1641254400000 | 386.43 |
1641340800000 | 377.68 |
1641427200000 | 378.87 |
1641513600000 | 375.29 |
1641772800000 | 375.8399 |
1641859200000 | 378.9 |
1641945600000 | 377.26 |
1642032000000 | 369.81 |
1642118400000 | 370.67 |
1642377600000 | 371.66 |
1642464000000 | 366.67 |
1642550400000 | 362.87 |
1642636800000 | 358.8399 |
1642723200000 | 352.47 |
1642982400000 | 354.55 |
1643068800000 | 351.27 |
1643155200000 | 350.15 |
1643241600000 | 351.92 |
1643328000000 | 360.29 |
1643587200000 | 366.14 |
1643673600000 | 366.89 |
1643760000000 | 367.49 |
1643846400000 | 354 |
1643932800000 | 355.5 |
1644192000000 | 354.27 |
1644278400000 | 358.17 |
1644364800000 | 363.63 |
1644451200000 | 355.46 |
1644537600000 | 350.42 |
1644796800000 | 351.96 |
1644883200000 | 356.45 |
1644969600000 | 355.67 |
1645056000000 | 347.26 |
1645142400000 | 345.55 |
1645401600000 | 345.72 |
1645488000000 | 342.06 |
1645574400000 | 335.91 |
1645660800000 | 347.56 |
1645747200000 | 351.36 |
1646006400000 | 350.96 |
1646092800000 | 348.4 |
1646179200000 | 357.29 |
1646265600000 | 355.33 |
1646352000000 | 356.6 |
1646611200000 | 346.75 |
1646697600000 | 344.1 |
1646784000000 | 348.15 |
1646870400000 | 346.82 |
1646956800000 | 343.2799 |
1647216000000 | 340.02 |
1647302400000 | 347.88 |
1647388800000 | 355.8 |
1647475200000 | 356.73 |
1647561600000 | 363.69 |
1647820800000 | 363.08 |
1647907200000 | 368.12 |
1647993600000 | 364.12 |
1648080000000 | 369.18 |
1648166400000 | 371.41 |
1648425600000 | 375.2 |
1648512000000 | 376.1 |
1648598400000 | 371.2799 |
1648684800000 | 366.17 |
1648771200000 | 370.5899 |
1649030400000 | 375.26 |
1649116800000 | 372.17 |
1649203200000 | 368.58 |
1649289600000 | 370.45 |
1649376000000 | 370.72 |
1649635200000 | 363.4 |
1649721600000 | 362.6 |
1649808000000 | 367.6 |
1649894400000 | 364.83 |
1650240000000 | 364.13 |
1650326400000 | 370.47 |
1650412800000 | 367.73 |
1650499200000 | 362.74 |
1650585600000 | 355.17 |
1650844800000 | 359.51 |
1650931200000 | 351.08 |
1651017600000 | 356.7799 |
1651104000000 | 366.43 |
1651190400000 | 351.92 |
1651449600000 | 355.16 |
1651536000000 | 356.38 |
1651622400000 | 366.48 |
1651708800000 | 353.24 |
1651795200000 | 349.72 |
1652054400000 | 339.74 |
1652140800000 | 339.99 |
1652227200000 | 333.49 |
1652313600000 | 337.62 |
1652400000000 | 346.92 |
1652659200000 | 344.92 |
1652745600000 | 347.48 |
1652832000000 | 333.8399 |
1652918400000 | 329.56 |
1653004800000 | 330.65 |
1653264000000 | 333.39 |
1653350400000 | 328.26 |
1653436800000 | 332.87 |
1653523200000 | 338.48 |
1653609600000 | 347.25 |
1653868800000 | 345.01 |
1653955200000 | 344.79 |
1654041600000 | 343.49 |
1654128000000 | 348.39 |
1654214400000 | 342.31 |
1654473600000 | 343.4 |
1654560000000 | 347.04 |
1654646400000 | 342.48 |
1654732800000 | 336.77 |
1654819200000 | 330.4 |
1655078400000 | 320.48 |
1655164800000 | 319.54 |
1655251200000 | 324.22 |
1655337600000 | 310.86 |
1655424000000 | 312.52 |
1655683200000 | 310.18 |
1655769600000 | 316.87 |
1655856000000 | 315.67 |
1655942400000 | 321.1 |
1656028800000 | 330.38 |
1656288000000 | 327.94 |
1656374400000 | 323.7 |
1656460800000 | 324.8399 |
1656547200000 | 322.33 |
1656633600000 | 327.56 |
1656892800000 | 326.5299 |
1656979200000 | 332.99 |
1657065600000 | 335.46 |
1657152000000 | 341.66 |
1657238400000 | 341.19 |
1657497600000 | 340.11 |
1657584000000 | 337.92 |
1657670400000 | 334.65 |
1657756800000 | 337.16 |
1657843200000 | 341.37 |
1658102400000 | 334.7799 |
1658188800000 | 342.39 |
1658275200000 | 345.75 |
1658361600000 | 349.99 |
1658448000000 | 345.47 |
1658707200000 | 346.17 |
1658793600000 | 344.83 |
1658880000000 | 354.63 |
1658966400000 | 357.27 |
1659052800000 | 360.54 |
1659312000000 | 357.04 |
1659398400000 | 357.5299 |
1659484800000 | 366.17 |
1659571200000 | 363.45 |
1659657600000 | 364.45 |
1659916800000 | 362.3 |
1660003200000 | 360.27 |
1660089600000 | 363.82 |
1660176000000 | 363.99 |
1660262400000 | 374.22 |
1660521600000 | 377.46 |
1660608000000 | 378.5899 |
1660694400000 | 376.71 |
1660780800000 | 379.08 |
1660867200000 | 377.23 |
1661126400000 | 371.9 |
1661212800000 | 370.1 |
1661299200000 | 371.19 |
1661385600000 | 376.77 |
1661472000000 | 362.48 |
1661731200000 | 361.18 |
1661817600000 | 357.12 |
1661904000000 | 352.01 |
1661990400000 | 356.96 |
1662076800000 | 350.07 |
1662336000000 | 353.85 |
1662422400000 | 352.89 |
1662508800000 | 357.95 |
1662595200000 | 360.45 |
1662681600000 | 363.05 |
1662940800000 | 363.98 |
1663027200000 | 352.35 |
1663113600000 | 354.27 |
1663200000000 | 350.07 |
1663286400000 | 345.99 |
1663545600000 | 349.04 |
1663632000000 | 345.32 |
1663718400000 | 343.5 |
1663804800000 | 342.26 |
1663891200000 | 340.06 |
1664150400000 | 338.19 |
1664236800000 | 338.4 |
1664323200000 | 345.16 |
1664409600000 | 333.06 |
1664496000000 | 326.94 |
1664755200000 | 334.93 |
1664841600000 | 340.69 |
1664928000000 | 343.77 |
1665014400000 | 340.58 |
1665100800000 | 332.46 |
1665360000000 | 332.58 |
1665446400000 | 329.94 |
1665532800000 | 329.48 |
1665619200000 | 337.7 |
1665705600000 | 328.18 |
1665964800000 | 335.32 |
1666051200000 | 338.01 |
1666137600000 | 337.4 |
1666224000000 | 333.12 |
1666310400000 | 343.06 |
1666569600000 | 344.12 |
1666656000000 | 347.4 |
1666742400000 | 342.43 |
1666828800000 | 342 |
1666915200000 | 351.72 |
1667174400000 | 351.5299 |
1667260800000 | 350.47 |
1667347200000 | 341.62 |
1667433600000 | 342.19 |
1667520000000 | 342.4 |
1667779200000 | 342.0899 |
1667865600000 | 341.73 |
1667952000000 | 335.46 |
1668038400000 | 349.48 |
1668124800000 | 348.15 |
1668384000000 | 344.76 |
1668470400000 | 346.56 |
1668556800000 | 342.16 |
1668643200000 | 343.42 |
1668729600000 | 344.14 |
1668988800000 | 346.58 |
1669075200000 | 350.14 |
1669161600000 | 349.11 |
1669248000000 | 347.94 |
1669334400000 | 347.95 |
1669593600000 | 342.41 |
1669680000000 | 342.93 |
1669766400000 | 356.15 |
1669852800000 | 349.6 |
1669939200000 | 349.39 |
1670198400000 | 340.94 |
1670284800000 | 336.73 |
1670371200000 | 336.45 |
1670457600000 | 337.6 |
1670544000000 | 334.75 |
1670803200000 | 340.32 |
1670889600000 | 339.26 |
1670976000000 | 336.99 |
1671062400000 | 328.13 |
1671148800000 | 325.19 |
1671408000000 | 323.47 |
1671494400000 | 321.77 |
1671580800000 | 327.35 |
1671667200000 | 322.77 |
1671753600000 | 323.98 |
1672012800000 | 323.98 |
1672099200000 | 321.45 |
1672185600000 | 318.35 |
1672272000000 | 322.5899 |
1672358400000 | 321.41 |
1672617600000 | 321.41 |
1672704000000 | 323.73 |
1672790400000 | 324.83 |
1672876800000 | 323.7799 |
1672963200000 | 328.63 |
1673222400000 | 324.22 |
1673308800000 | 326.99 |
1673395200000 | 330.47 |
1673481600000 | 330.32 |
1673568000000 | 331.16 |
1673827200000 | 331.2799 |
1673913600000 | 331.18 |
1674000000000 | 325.08 |
1674086400000 | 323.5299 |
1674172800000 | 328.37 |
1674432000000 | 331.26 |
1674518400000 | 330.42 |
1674604800000 | 329.98 |
1674691200000 | 335 |
1674777600000 | 336.77 |
1675036800000 | 331.23 |
1675123200000 | 336.35 |
1675209600000 | 337.68 |
1675296000000 | 342.06 |
1675382400000 | 340.7799 |
1675641600000 | 342.5899 |
1675728000000 | 348.18 |
1675814400000 | 343.91 |
1675900800000 | 339.7 |
1675987200000 | 343.29 |
1676246400000 | 346.1 |
1676332800000 | 346.01 |
1676419200000 | 347.94 |
1676505600000 | 342.92 |
1676592000000 | 342.08 |
1676851200000 | 341.31 |
1676937600000 | 334.65 |
1677024000000 | 335.81 |
1677110400000 | 338.87 |
1677196800000 | 336.77 |
1677456000000 | 336.08 |
1677542400000 | 334.72 |
1677628800000 | 331.12 |
1677715200000 | 335.4 |
1677801600000 | 341.4 |
1678060800000 | 338.89 |
1678147200000 | 336.55 |
1678233600000 | 337.93 |
1678320000000 | 331.26 |
1678406400000 | 322.72 |
1678665600000 | 321.02 |
1678752000000 | 326.58 |
1678838400000 | 330.17 |
1678924800000 | 333.56 |
1679011200000 | 328.97 |
1679270400000 | 329.6 |
1679356800000 | 332.23 |
1679443200000 | 326.22 |
1679529600000 | 324.13 |
1679616000000 | 329.65 |
1679875200000 | 330.08 |
1679961600000 | 327.86 |
1680048000000 | 332.93 |
1680134400000 | 332.44 |
1680220800000 | 338.86 |
1680480000000 | 339.31 |
1680566400000 | 334.73 |
1680652800000 | 335.65 |
1680739200000 | 336.18 |
1681084800000 | 338.98 |
1681171200000 | 336.81 |
1681257600000 | 333.39 |
1681344000000 | 335.67 |
1681430400000 | 336.37 |
1681689600000 | 340.2 |
1681776000000 | 339.01 |
1681862400000 | 338.88 |
1681948800000 | 335.86 |
1682035200000 | 336.45 |
1682294400000 | 334.93 |
1682380800000 | 331.16 |
1682467200000 | 328.41 |
1682553600000 | 335.61 |
1682640000000 | 337.62 |
1682899200000 | 339.68 |
1682985600000 | 336.1 |
1683072000000 | 331.21 |
1683158400000 | 330.23 |
1683244800000 | 336.33 |
1683504000000 | 336.3 |
1683590400000 | 336.19 |
1683676800000 | 337.3 |
1683763200000 | 337.79 |
1683849600000 | 338.73 |
1684108800000 | 339.7799 |
1684195200000 | 337.15 |
1684281600000 | 342.87 |
1684368000000 | 347.47 |
1684454400000 | 346.38 |
1684713600000 | 346.21 |
1684800000000 | 342.86 |
1684886400000 | 340.73 |
1684972800000 | 345.41 |
1685059200000 | 350.5 |
1685318400000 | 350.38 |
1685404800000 | 349.6 |
1685491200000 | 349.68 |
1685577600000 | 351.08 |
1685664000000 | 356.4 |
1685923200000 | 356.23 |
1686009600000 | 357.47 |
1686096000000 | 355.2 |
1686182400000 | 355.3399 |
1686268800000 | 356.4 |
1686528000000 | 359.62 |
1686614400000 | 360.47 |
1686700800000 | 359.25 |
1686787200000 | 361.87 |
1686873600000 | 360.33 |
1687132800000 | 360.36 |
1687219200000 | 359.24 |
1687305600000 | 355.37 |
1687392000000 | 356.27 |
1687478400000 | 355.95 |
1687737600000 | 353.38 |
1687824000000 | 356.13 |
1687910400000 | 357.15 |
1687996800000 | 359.19 |
1688083200000 | 362.96 |
1688342400000 | 363.61 |
1688428800000 | 363.76 |
1688515200000 | 363.81 |
1688601600000 | 361.0899 |
1688688000000 | 357.58 |
1688947200000 | 357.5 |
1689033600000 | 359.55 |
1689120000000 | 358.11 |
1689206400000 | 359.13 |
1689292800000 | 356.98 |
1689552000000 | 358.46 |
1689638400000 | 361.22 |
1689724800000 | 363.92 |
1689811200000 | 363.05 |
1689897600000 | 364.5299 |
1690156800000 | 367.04 |
1690243200000 | 369.4 |
1690329600000 | 368.04 |
1690416000000 | 367.55 |
1690502400000 | 369.48 |
1690761600000 | 370.3399 |
1690848000000 | 370.76 |
1690934400000 | 367.29 |
1691020800000 | 365.96 |
1691107200000 | 361.0299 |
1691366400000 | 364.5 |
1691452800000 | 364.44 |
1691539200000 | 360.51 |
1691625600000 | 359.62 |
1691712000000 | 360.74 |
1691971200000 | 365.05 |
1692057600000 | 359.5899 |
1692144000000 | 357.87 |
1692230400000 | 355.8399 |
1692316800000 | 356.41 |
1692576000000 | 358.61 |
1692662400000 | 358.8 |
1692748800000 | 363.0299 |
1692835200000 | 358.55 |
1692921600000 | 363.41 |
1693180800000 | 364.41 |
1693267200000 | 368.8 |
1693353600000 | 366.55 |
1693440000000 | 368.38 |
1693526400000 | 371.14 |
1693785600000 | 371.89 |
1693872000000 | 372.98 |
1693958400000 | 370.61 |
1694044800000 | 369.43 |
1694131200000 | 369.8 |
1694390400000 | 371.01 |
1694476800000 | 369.74 |
1694563200000 | 369.27 |
1694649600000 | 374.93 |
1694736000000 | 370.13 |
1694995200000 | 370.12 |
1695081600000 | 368.51 |
1695168000000 | 364.31 |
1695254400000 | 360.1 |
1695340800000 | 359.43 |
1695600000000 | 363.27 |
1695686400000 | 357.38 |
1695772800000 | 359.48 |
1695859200000 | 359.89 |
1695945600000 | 358.3 |
1696204800000 | 361.3399 |
1696291200000 | 356.83 |
1696377600000 | 359.45 |
1696464000000 | 357.77 |
1696550400000 | 361.87 |
1696809600000 | 363.5299 |
1696896000000 | 364.02 |
1696982400000 | 365.01 |
1697068800000 | 364.63 |
1697155200000 | 364.08 |
1697414400000 | 366.67 |
1697500800000 | 365.49 |
1697587200000 | 361.57 |
1697673600000 | 357.2799 |
1697760000000 | 352.24 |
1698019200000 | 350.02 |
1698105600000 | 353.4 |
1698192000000 | 349.62 |
1698278400000 | 347.61 |
1698364800000 | 344.61 |
1698624000000 | 347.22 |
1698710400000 | 351.0299 |
1698796800000 | 356.47 |
1698883200000 | 360.54 |
1698969600000 | 360.52 |
1699228800000 | 360.81 |
1699315200000 | 363.75 |
1699401600000 | 363.33 |
1699488000000 | 360.02 |
1699574400000 | 367.15 |
1699833600000 | 366.02 |
1699920000000 | 368.35 |
1700006400000 | 367.91 |
1700092800000 | 368.13 |
1700179200000 | 368.1 |
1700438400000 | 369.08 |
1700524800000 | 368.7 |
1700611200000 | 372.6 |
1700697600000 | 371.11 |
1700784000000 | 370.42 |
1701043200000 | 369.93 |
1701129600000 | 368.5 |
1701216000000 | 368.7 |
1701302400000 | 372.44 |
1701388800000 | 377.33 |
1701648000000 | 376.16 |
1701734400000 | 376.31 |
1701820800000 | 375.39 |
1701907200000 | 378.22 |
1701993600000 | 380.31 |
1702252800000 | 382.54 |
1702339200000 | 382.55 |
1702425600000 | 387.13 |
1702512000000 | 381.43 |
1702598400000 | 383.47 |
1702857600000 | 384.87 |
1702944000000 | 384.52 |
1703030400000 | 379.25 |
1703116800000 | 382.77 |
1703203200000 | 382.62 |
1703548800000 | 383.7799 |
1703635200000 | 381.65 |
1703721600000 | 382 |
1703808000000 | 382.98 |
1704153600000 | 384.52 |
1704240000000 | 382.61 |
1704326400000 | 379.63 |
1704412800000 | 379.57 |
1704672000000 | 385.37 |
1704758400000 | 386.14 |
1704844800000 | 386.62 |
1704931200000 | 387.02 |
1705017600000 | 386.5899 |
1705276800000 | 387.12 |
1705363200000 | 388.54 |
1705449600000 | 387.31 |
1705536000000 | 390.44 |
1705622400000 | 394 |
1705881600000 | 395.0299 |
1705968000000 | 398.2799 |
1706054400000 | 395.77 |
1706140800000 | 400.46 |
1706227200000 | 398.87 |
1706486400000 | 404.33 |
1706572800000 | 402.4 |
1706659200000 | 394.99 |
1706745600000 | 401.64 |
1706832000000 | 407.07 |
1707091200000 | 408.21 |
1707177600000 | 408.7 |
1707264000000 | 411.5299 |
1707350400000 | 411.49 |
1707436800000 | 413.35 |
1707696000000 | 413.65 |
1707782400000 | 409.57 |
1707868800000 | 413.2799 |
1707955200000 | 414.22 |
1708041600000 | 412.36 |
1708300800000 | 412.52 |
1708387200000 | 407.22 |
1708473600000 | 407.86 |
1708560000000 | 416.57 |
1708646400000 | 416.46 |
1708905600000 | 413.9 |
1708992000000 | 414.67 |
1709078400000 | 414.4 |
1709164800000 | 417.19 |
1709251200000 | 420.33 |
1709510400000 | 419.45 |
1709596800000 | 414.93 |
1709683200000 | 416.0899 |
1709769600000 | 419.42 |
1709856000000 | 415.56 |
1710115200000 | 416.35 |
1710201600000 | 421.86 |
1710288000000 | 420.08 |
1710374400000 | 420.56 |
1710460800000 | 417.97 |
1710720000000 | 420.67 |
1710806400000 | 424.04 |
1710892800000 | 428.01 |
1710979200000 | 429.27 |
1711065600000 | 430.11 |
1711324800000 | 428.04 |
1711411200000 | 427.21 |
1711497600000 | 431.09 |
1711584000000 | 432.53 |
1711929600000 | 433.85 |
1712016000000 | 429.79 |
1712102400000 | 428.13 |
1712188800000 | 421.11 |
1712275200000 | 427.55 |
1712534400000 | 425.9 |
1712620800000 | 426.55 |
1712707200000 | 426.14 |
1712793600000 | 431.1 |
1712880000000 | 427.48 |
1713139200000 | 422.34 |
1713225600000 | 421.09 |
1713312000000 | 417.96 |
1713398400000 | 416.35 |
1713484800000 | 412.01 |
1713744000000 | 416.63 |
1713830400000 | 419.19 |
1713916800000 | 420.14 |
1714003200000 | 417.26 |
1714089600000 | 422.52 |
1714348800000 | 422.56 |
1714435200000 | 417.16 |
1714521600000 | 415.41 |
1714608000000 | 419.33 |
1714694400000 | 421.43 |
1714953600000 | 425.55 |
1715040000000 | 426.14 |
1715126400000 | 427.55 |
1715212800000 | 428.65 |
1715299200000 | 430.06 |
1715558400000 | 428.35 |
1715644800000 | 429.86 |
1715731200000 | 433.94 |
1715817600000 | 432.7 |
1715904000000 | 432.88 |
1716163200000 | 434.01 |
1716249600000 | 435.64 |
1716336000000 | 435.57 |
1716422400000 | 433.08 |
1716508800000 | 435.23 |
1716768000000 | 434.73 |
1716854400000 | 433.99 |
1716940800000 | 432.92 |
1717027200000 | 428.56 |
1717113600000 | 431.37 |
1717372800000 | 431.44 |
1717459200000 | 431.82 |
1717545600000 | 437.52 |
1717632000000 | 436.42 |
1717718400000 | 438.76 |
1717977600000 | 443.37 |
1718064000000 | 444.82 |
1718150400000 | 444.26 |
1718236800000 | 448.67 |
1718323200000 | 451.49 |
1718582400000 | 453.58 |
1718668800000 | 454.69 |
1718755200000 | 454.27 |
1718841600000 | 453.98 |
1718928000000 | 454.6 |
1719187200000 | 451.37 |
1719273600000 | 454.31 |
1719360000000 | 454.97 |
1719446400000 | 453.91 |
1719532800000 | 451.73 |
1719792000000 | 452.46 |
1719878400000 | 454.63 |
1719964800000 | 454.56 |
1720051200000 | 454.41 |
1720137600000 | 456.05 |
1720396800000 | 456.29 |
1720483200000 | 457.76 |
1720569600000 | 462.61 |
1720656000000 | 456.78 |
1720742400000 | 458.65 |
1721001600000 | 459.22 |
1721088000000 | 464.12 |
1721174400000 | 454.6 |
1721260800000 | 451.63 |
1721347200000 | 449.5 |
1721606400000 | 455.1 |
1721692800000 | 455.74 |
1721779200000 | 444.73 |
1721865600000 | 441.78 |
1721952000000 | 446.6 |
1722211200000 | 448.64 |
1722297600000 | 446.27 |
1722384000000 | 452.76 |
1722470400000 | 447.87 |
1722556800000 | 433.08 |
1722816000000 | 417.66 |
1722902400000 | 424.22 |
1722988800000 | 420.82 |
1723075200000 | 431.73 |
1723161600000 | 433.01 |
1723420800000 | 432.7 |
1723507200000 | 439.52 |
1723593600000 | 438.5 |
1723680000000 | 447.97 |
1723766400000 | 448.21 |
1724025600000 | 449.65 |
1724112000000 | 446.49 |
1724198400000 | 448.19 |
1724284800000 | 444.59 |
1724371200000 | 447.52 |
1724630400000 | 445.84 |
1724716800000 | 446.85 |
1724803200000 | 445.43 |
1724889600000 | 447.76 |
1724976000000 | 452.68 |
1725235200000 | 452.66 |
1725321600000 | 444.22 |
1725408000000 | 441.24 |
1725494400000 | 440.97 |
1725580800000 | 431.69 |
1725840000000 | 439.54 |
1725926400000 | 442.87 |
1726012800000 | 448.3 |
1726099200000 | 450.64 |
1726185600000 | 450.93 |
1726444800000 | 450.33 |
1726531200000 | 450.62 |
1726617600000 | 449.39 |
1726704000000 | 457.28 |
1726790400000 | 455.35 |
1727049600000 | 456.97 |
1727136000000 | 457.27 |
1727222400000 | 455.63 |
1727308800000 | 458 |
1727395200000 | 456.96 |
1727654400000 | 459.29 |
1727740800000 | 457.89 |
1727827200000 | 459.83 |
1727913600000 | 459.99 |
1728000000000 | 466.26 |
1728259200000 | 462.08 |
1728345600000 | 466.88 |
1728432000000 | 471.35 |
1728518400000 | 471.13 |
1728604800000 | 473.28 |
1728864000000 | 478.5 |
1728950400000 | 475.2 |
1729036800000 | 478.43 |
1729123200000 | 479.94 |
1729209600000 | 480.13 |
1729468800000 | 479.91 |
1729555200000 | 480.49 |
1729641600000 | 477.95 |
1729728000000 | 477.67 |
1729814400000 | 475.85 |
1730073600000 | 477.54 |
1730160000000 | 478.72 |
1730246400000 | 473.61 |
1730332800000 | 463.29 |
STOXX USA 500 ESG Target | STOXX USA 500 | |
---|---|---|
2017 | 3.8698559810717 | 5.1258417311649 |
2018 | -2.59541722788 | -1.7538322360555 |
2019 | 33.342431459871 | 31.987532516257 |
2020 | 9.4613236816532 | 10.074745034821 |
2021 | 36.012405032325 | 34.08769141722 |
2022 | -16.142121551967 | -15.905499284322 |
2023 | 19.318218937563 | 21.086357010904 |
2024 | 25.620291815333 | 26.906318235291 |
Methodology
The weighting of each constituent security in STOXX ESG Target Indices is determined by optimization to maximize the ESG tilt to the benchmark index. In addition, the methodology constrains the tracking error to a maximum value, quarterly turnover to a maximum value, and limits the active country and industry exposures.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH1105447051 | SU5REHA | SU5REHA INDEX | .SU5REHA |
Price EUR | CH1105447002 | SU5PEHA | SU5PEHA INDEX | .SU5PEHA |
Gross Return EUR | CH1105446897 | SU5WEHA | .SU5WEHA | |
Price USD | CH1105447168 | SU5LEHA | SU5LEHA INDEX | .SU5LEHA |
Gross Return USD | CH1105447036 | SU5ZEHA | .SU5ZEHA | |
Net Return USD | CH1105446764 | SU5VEHA | SU5VEHA INDEX | .SU5VEHA |
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, 2037 |
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 |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 7.398% |
Microsoft Corp. | Technology | USA | 6.948% |
Apple Inc. | Technology | USA | 6.895% |
Amazon.com Inc. | Retail | USA | 3.015% |
META PLATFORMS CLASS A | Technology | USA | 2.735% |
S&P GLOBAL | Financial Services | USA | 2.024% |
ALPHABET CLASS C | Technology | USA | 1.933% |
INGERSOLL-RAND | Industrial Goods and Services | USA | 1.608% |
MetLife Inc. | Insurance | USA | 1.566% |
Eli Lilly & Co. | Health Care | USA | 1.509% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Target
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.