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 | 46,427.0 | 44,805.6 | 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 | 22.0 | 33.4 | 31.0 | 102.4 | N/A | N/A | 33.5 | 9.4 | 15.2 |
STOXX USA 500 | 2.0 | 22.9 | 34.6 | 33.8 | 104.3 | N/A | N/A | 34.8 | 10.2 | 15.4 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 500 ESG Target | N/A | N/A | 13.7 | 18.2 | 21.9 | N/A | N/A | 2.0 | 0.4 | 0.6 |
STOXX USA 500 | N/A | N/A | 13.4 | 18.1 | 21.7 | N/A | N/A | 2.0 | 0.4 | 0.6 |
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 | -7.5 | -0.7 | -0.8 | -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 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 | 1.4 | 2.8 | 29.7 |
STOXX USA 500 | 28.2 | 24.4 | 26.3 | 26.3 | 5.5 | 1.3 | 3.1 | 26.6 |
Performance and annual returns
STOXX USA 500 ESG Target | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.84 |
1332288000000 | 99.87 |
1332374400000 | 99.12 |
1332460800000 | 98.91 |
1332720000000 | 99.72 |
1332806400000 | 99.52 |
1332892800000 | 99.31 |
1332979200000 | 99.24 |
1333065600000 | 99.33 |
1333324800000 | 100.18 |
1333411200000 | 99.59 |
1333497600000 | 100.2 |
1333584000000 | 100.57 |
1333929600000 | 99.41 |
1334016000000 | 97.6 |
1334102400000 | 98.01 |
1334188800000 | 98.95 |
1334275200000 | 98.39 |
1334534400000 | 98.39 |
1334620800000 | 99.25 |
1334707200000 | 98.95 |
1334793600000 | 98.21 |
1334880000000 | 97.88 |
1335139200000 | 97.62 |
1335225600000 | 97.39 |
1335312000000 | 98.85 |
1335398400000 | 99.2 |
1335484800000 | 99.04 |
1335744000000 | 98.88 |
1335830400000 | 99.48 |
1335916800000 | 99.79 |
1336003200000 | 99.03 |
1336089600000 | 97.76 |
1336348800000 | 98.21 |
1336435200000 | 98.15 |
1336521600000 | 98.02 |
1336608000000 | 97.98 |
1336694400000 | 97.68 |
1336953600000 | 97.37 |
1337040000000 | 97.31 |
1337126400000 | 97.09 |
1337212800000 | 95.9 |
1337299200000 | 95.07 |
1337558400000 | 96.26 |
1337644800000 | 96.38 |
1337731200000 | 97.87 |
1337817600000 | 97.93 |
1337904000000 | 98.33 |
1338163200000 | 98.13 |
1338249600000 | 99.32 |
1338336000000 | 99.05 |
1338422400000 | 99.01 |
1338508800000 | 96.55 |
1338768000000 | 95.53 |
1338854400000 | 96.39 |
1338940800000 | 98.32 |
1339027200000 | 97.85 |
1339113600000 | 99.28 |
1339372800000 | 97.71 |
1339459200000 | 99.29 |
1339545600000 | 97.67 |
1339632000000 | 98.43 |
1339718400000 | 99.16 |
1339977600000 | 99.6 |
1340064000000 | 99.85 |
1340150400000 | 99.44 |
1340236800000 | 98.03 |
1340323200000 | 99.28 |
1340582400000 | 98.11 |
1340668800000 | 98.62 |
1340755200000 | 99.59 |
1340841600000 | 99.68 |
1340928000000 | 100.06 |
1341187200000 | 101.05 |
1341273600000 | 101.54 |
1341360000000 | 102.32 |
1341446400000 | 102.89 |
1341532800000 | 102.53 |
1341792000000 | 102.52 |
1341878400000 | 101.96 |
1341964800000 | 102.01 |
1342051200000 | 101.99 |
1342137600000 | 103.14 |
1342396800000 | 102.97 |
1342483200000 | 103.93 |
1342569600000 | 104.22 |
1342656000000 | 104.55 |
1342742400000 | 104.24 |
1343001600000 | 103.7 |
1343088000000 | 103.01 |
1343174400000 | 102.81 |
1343260800000 | 103.12 |
1343347200000 | 104.26 |
1343606400000 | 105.23 |
1343692800000 | 104.28 |
1343779200000 | 104.21 |
1343865600000 | 104.51 |
1343952000000 | 104.96 |
1344211200000 | 104.59 |
1344297600000 | 105.22 |
1344384000000 | 105.83 |
1344470400000 | 106.27 |
1344556800000 | 106.49 |
1344816000000 | 106.02 |
1344902400000 | 106.3 |
1344988800000 | 106.75 |
1345075200000 | 106.91 |
1345161600000 | 107.61 |
1345420800000 | 107.32 |
1345507200000 | 105.78 |
1345593600000 | 105.9 |
1345680000000 | 104.1 |
1345766400000 | 105.28 |
1346025600000 | 105.26 |
1346112000000 | 104.7 |
1346198400000 | 105.11 |
1346284800000 | 104.56 |
1346371200000 | 104.23 |
1346630400000 | 104.41 |
1346716800000 | 104.42 |
1346803200000 | 104.01 |
1346889600000 | 105.91 |
1346976000000 | 104.94 |
1347235200000 | 104.4 |
1347321600000 | 104.31 |
1347408000000 | 104.26 |
1347494400000 | 105.73 |
1347580800000 | 104.2 |
1347840000000 | 103.91 |
1347926400000 | 104.39 |
1348012800000 | 104.52 |
1348099200000 | 105.25 |
1348185600000 | 104.94 |
1348444800000 | 105.29 |
1348531200000 | 103.85 |
1348617600000 | 104.16 |
1348704000000 | 105.01 |
1348790400000 | 104.59 |
1349049600000 | 104.57 |
1349136000000 | 104.32 |
1349222400000 | 104.99 |
1349308800000 | 104.86 |
1349395200000 | 104.35 |
1349654400000 | 104.68 |
1349740800000 | 104.32 |
1349827200000 | 103.61 |
1349913600000 | 103.29 |
1350000000000 | 102.82 |
1350259200000 | 103.91 |
1350345600000 | 104.46 |
1350432000000 | 104.02 |
1350518400000 | 103.92 |
1350604800000 | 102.58 |
1350864000000 | 102.35 |
1350950400000 | 101.7 |
1351036800000 | 101.34 |
1351123200000 | 101.76 |
1351209600000 | 101.79 |
1351468800000 | 102 |
1351555200000 | 101.42 |
1351641600000 | 101.76 |
1351728000000 | 103 |
1351814400000 | 102.94 |
1352073600000 | 103.72 |
1352160000000 | 104.4 |
1352246400000 | 102.46 |
1352332800000 | 101.38 |
1352419200000 | 101.57 |
1352678400000 | 101.53 |
1352764800000 | 101.22 |
1352851200000 | 99.74 |
1352937600000 | 99.07 |
1353024000000 | 100.24 |
1353283200000 | 101.28 |
1353369600000 | 101.41 |
1353456000000 | 101.52 |
1353542400000 | 101 |
1353628800000 | 101.76 |
1353888000000 | 101.48 |
1353974400000 | 101.22 |
1354060800000 | 102.2 |
1354147200000 | 101.96 |
1354233600000 | 101.75 |
1354492800000 | 100.76 |
1354579200000 | 100.48 |
1354665600000 | 100.88 |
1354752000000 | 101.97 |
1354838400000 | 102.72 |
1355097600000 | 102.8 |
1355184000000 | 102.98 |
1355270400000 | 102.61 |
1355356800000 | 101.66 |
1355443200000 | 101.09 |
1355702400000 | 101.89 |
1355788800000 | 102.7 |
1355875200000 | 101.62 |
1355961600000 | 102.41 |
1356048000000 | 102.05 |
1356307200000 | 101.61 |
1356480000000 | 100.96 |
1356566400000 | 100.79 |
1356652800000 | 99.76 |
1356912000000 | 101.73 |
1357084800000 | 103.83 |
1357171200000 | 104.84 |
1357257600000 | 105.79 |
1357516800000 | 105.01 |
1357603200000 | 104.95 |
1357689600000 | 105.49 |
1357776000000 | 104.87 |
1357862400000 | 103.83 |
1358121600000 | 103.65 |
1358208000000 | 103.91 |
1358294400000 | 104.28 |
1358380800000 | 104.42 |
1358467200000 | 105.5 |
1358726400000 | 105.31 |
1358812800000 | 106.09 |
1358899200000 | 106.36 |
1358985600000 | 105.61 |
1359072000000 | 105.46 |
1359331200000 | 105.53 |
1359417600000 | 105.97 |
1359504000000 | 104.97 |
1359590400000 | 104.88 |
1359676800000 | 104.96 |
1359936000000 | 104.9 |
1360022400000 | 106.17 |
1360108800000 | 106.3 |
1360195200000 | 107.36 |
1360281600000 | 108.03 |
1360540800000 | 107.96 |
1360627200000 | 107.43 |
1360713600000 | 107.76 |
1360800000000 | 108.61 |
1360886400000 | 108.43 |
1361145600000 | 108.42 |
1361232000000 | 109.25 |
1361318400000 | 107.63 |
1361404800000 | 107.97 |
1361491200000 | 109.59 |
1361750400000 | 107.23 |
1361836800000 | 109.12 |
1361923200000 | 110.19 |
1362009600000 | 110.43 |
1362096000000 | 111.49 |
1362355200000 | 111.84 |
1362441600000 | 112.85 |
1362528000000 | 113.21 |
1362614400000 | 112.7 |
1362700800000 | 114.09 |
1362960000000 | 114.14 |
1363046400000 | 113.82 |
1363132800000 | 114.6 |
1363219200000 | 115.04 |
1363305600000 | 114.09 |
1363564800000 | 114.42 |
1363651200000 | 114.75 |
1363737600000 | 115.06 |
1363824000000 | 114.18 |
1363910400000 | 114.5 |
1364169600000 | 115.06 |
1364256000000 | 116.24 |
1364342400000 | 116.85 |
1364428800000 | 116.84 |
1364774400000 | 116.33 |
1364860800000 | 117.06 |
1364947200000 | 115.67 |
1365033600000 | 116.09 |
1365120000000 | 114.09 |
1365379200000 | 114.87 |
1365465600000 | 114.89 |
1365552000000 | 116.15 |
1365638400000 | 116.13 |
1365724800000 | 116.02 |
1365984000000 | 113.64 |
1366070400000 | 114.81 |
1366156800000 | 114.07 |
1366243200000 | 113.16 |
1366329600000 | 113.99 |
1366588800000 | 114.85 |
1366675200000 | 116.06 |
1366761600000 | 116.24 |
1366848000000 | 116.41 |
1366934400000 | 116.08 |
1367193600000 | 116.46 |
1367280000000 | 115.87 |
1367366400000 | 114.69 |
1367452800000 | 116.78 |
1367539200000 | 117.54 |
1367798400000 | 118.14 |
1367884800000 | 118.44 |
1367971200000 | 118.1 |
1368057600000 | 118.37 |
1368144000000 | 119.9 |
1368403200000 | 119.84 |
1368489600000 | 121.13 |
1368576000000 | 122.97 |
1368662400000 | 122.07 |
1368748800000 | 124.13 |
1369008000000 | 123.81 |
1369094400000 | 123.94 |
1369180800000 | 123.08 |
1369267200000 | 122.37 |
1369353600000 | 122.05 |
1369612800000 | 121.97 |
1369699200000 | 123.82 |
1369785600000 | 121.77 |
1369872000000 | 121.27 |
1369958400000 | 120.43 |
1370217600000 | 120.59 |
1370304000000 | 119.58 |
1370390400000 | 117.84 |
1370476800000 | 117.84 |
1370563200000 | 119.17 |
1370822400000 | 119.28 |
1370908800000 | 117.36 |
1370995200000 | 116.04 |
1371081600000 | 118.04 |
1371168000000 | 117.11 |
1371427200000 | 118.06 |
1371513600000 | 118.49 |
1371600000000 | 116.71 |
1371686400000 | 115.84 |
1371772800000 | 116.46 |
1372032000000 | 115.46 |
1372118400000 | 116.72 |
1372204800000 | 118.46 |
1372291200000 | 119.21 |
1372377600000 | 118.65 |
1372636800000 | 118.9 |
1372723200000 | 118.85 |
1372809600000 | 119.46 |
1372896000000 | 120 |
1372982400000 | 121.95 |
1373241600000 | 122.32 |
1373328000000 | 123.97 |
1373414400000 | 123.26 |
1373500800000 | 123.12 |
1373587200000 | 123.32 |
1373846400000 | 123.62 |
1373932800000 | 122.24 |
1374019200000 | 122.91 |
1374105600000 | 123.47 |
1374192000000 | 123.23 |
1374451200000 | 122.9 |
1374537600000 | 122.6 |
1374624000000 | 122.01 |
1374710400000 | 122.32 |
1374796800000 | 122.13 |
1375056000000 | 121.76 |
1375142400000 | 121.83 |
1375228800000 | 121.77 |
1375315200000 | 123.64 |
1375401600000 | 123.27 |
1375660800000 | 123.47 |
1375747200000 | 122.3 |
1375833600000 | 121.66 |
1375920000000 | 121.52 |
1376006400000 | 121.41 |
1376265600000 | 121.84 |
1376352000000 | 122.66 |
1376438400000 | 121.76 |
1376524800000 | 120.16 |
1376611200000 | 118.92 |
1376870400000 | 118.08 |
1376956800000 | 117.81 |
1377043200000 | 117.56 |
1377129600000 | 118.86 |
1377216000000 | 118.82 |
1377475200000 | 118.54 |
1377561600000 | 116.55 |
1377648000000 | 117.25 |
1377734400000 | 118.5 |
1377820800000 | 118.53 |
1378080000000 | 118.51 |
1378166400000 | 119.11 |
1378252800000 | 119.66 |
1378339200000 | 120.43 |
1378425600000 | 120.14 |
1378684800000 | 120.43 |
1378771200000 | 121.11 |
1378857600000 | 121.1 |
1378944000000 | 120.62 |
1379030400000 | 121.37 |
1379289600000 | 121.2 |
1379376000000 | 121.59 |
1379462400000 | 123.24 |
1379548800000 | 121.23 |
1379635200000 | 120.51 |
1379894400000 | 120.17 |
1379980800000 | 119.96 |
1380067200000 | 119.6 |
1380153600000 | 120.24 |
1380240000000 | 119.14 |
1380499200000 | 118.49 |
1380585600000 | 119.5 |
1380672000000 | 118.92 |
1380758400000 | 117.71 |
1380844800000 | 118.72 |
1381104000000 | 117.89 |
1381190400000 | 116.28 |
1381276800000 | 117.21 |
1381363200000 | 119.72 |
1381449600000 | 120.14 |
1381708800000 | 120.3 |
1381795200000 | 120.14 |
1381881600000 | 121.97 |
1381968000000 | 121.21 |
1382054400000 | 121.79 |
1382313600000 | 121.99 |
1382400000000 | 121.75 |
1382486400000 | 121.01 |
1382572800000 | 121.06 |
1382659200000 | 121.78 |
1382918400000 | 122.08 |
1383004800000 | 122.88 |
1383091200000 | 122.33 |
1383177600000 | 123.4 |
1383264000000 | 124.63 |
1383523200000 | 124.82 |
1383609600000 | 124.83 |
1383696000000 | 124.93 |
1383782400000 | 124.51 |
1383868800000 | 126.48 |
1384128000000 | 126.02 |
1384214400000 | 125.52 |
1384300800000 | 126.86 |
1384387200000 | 126.78 |
1384473600000 | 127.14 |
1384732800000 | 126.13 |
1384819200000 | 125.76 |
1384905600000 | 125.81 |
1384992000000 | 126.91 |
1385078400000 | 126.93 |
1385337600000 | 126.97 |
1385424000000 | 126.43 |
1385510400000 | 126.69 |
1385596800000 | 126.45 |
1385683200000 | 126.2 |
1385942400000 | 126.24 |
1386028800000 | 125.6 |
1386115200000 | 125.67 |
1386201600000 | 124.2 |
1386288000000 | 125.47 |
1386547200000 | 125.27 |
1386633600000 | 124.27 |
1386720000000 | 122.68 |
1386806400000 | 122.46 |
1386892800000 | 122.66 |
1387152000000 | 123.23 |
1387238400000 | 123.29 |
1387324800000 | 125.08 |
1387411200000 | 125.85 |
1387497600000 | 126.44 |
1387756800000 | 126.8 |
1387843200000 | 127.49 |
1388016000000 | 127.87 |
1388102400000 | 127.1 |
1388361600000 | 126.91 |
1388448000000 | 127.68 |
1388620800000 | 127.64 |
1388707200000 | 128.16 |
1388966400000 | 127.58 |
1389052800000 | 128.74 |
1389139200000 | 128.76 |
1389225600000 | 128.86 |
1389312000000 | 128.44 |
1389571200000 | 127 |
1389657600000 | 128.01 |
1389744000000 | 129.64 |
1389830400000 | 129.26 |
1389916800000 | 129.12 |
1390176000000 | 129.07 |
1390262400000 | 129.59 |
1390348800000 | 129.58 |
1390435200000 | 127.45 |
1390521600000 | 124.85 |
1390780800000 | 124.27 |
1390867200000 | 124.99 |
1390953600000 | 124.07 |
1391040000000 | 125.99 |
1391126400000 | 125.94 |
1391385600000 | 122.74 |
1391472000000 | 123.82 |
1391558400000 | 123.47 |
1391644800000 | 124.52 |
1391731200000 | 125.94 |
1391990400000 | 125.95 |
1392076800000 | 127.03 |
1392163200000 | 127.78 |
1392249600000 | 127.63 |
1392336000000 | 128.05 |
1392595200000 | 127.9 |
1392681600000 | 127.44 |
1392768000000 | 126.51 |
1392854400000 | 127.67 |
1392940800000 | 127.27 |
1393200000000 | 128.19 |
1393286400000 | 127.91 |
1393372800000 | 128.53 |
1393459200000 | 128.93 |
1393545600000 | 128.11 |
1393804800000 | 127.45 |
1393891200000 | 129.66 |
1393977600000 | 129.79 |
1394064000000 | 129.27 |
1394150400000 | 129.09 |
1394409600000 | 128.84 |
1394496000000 | 128.36 |
1394582400000 | 128.02 |
1394668800000 | 126.3 |
1394755200000 | 125.98 |
1395014400000 | 127.21 |
1395100800000 | 128.28 |
1395187200000 | 127.62 |
1395273600000 | 129.66 |
1395360000000 | 129.28 |
1395619200000 | 128.72 |
1395705600000 | 129.43 |
1395792000000 | 128.46 |
1395878400000 | 128.56 |
1395964800000 | 129.1 |
1396224000000 | 129.87 |
1396310400000 | 130.68 |
1396396800000 | 131.21 |
1396483200000 | 131.6 |
1396569600000 | 130.28 |
1396828800000 | 128.46 |
1396915200000 | 128.36 |
1397001600000 | 129.4 |
1397088000000 | 126.33 |
1397174400000 | 125.02 |
1397433600000 | 126.56 |
1397520000000 | 127.16 |
1397606400000 | 128.61 |
1397692800000 | 128.59 |
1398038400000 | 129.39 |
1398124800000 | 129.84 |
1398211200000 | 129.39 |
1398297600000 | 129.7 |
1398384000000 | 128.53 |
1398643200000 | 128.93 |
1398729600000 | 129.73 |
1398816000000 | 129.58 |
1398902400000 | 129.55 |
1398988800000 | 129.34 |
1399248000000 | 129.34 |
1399334400000 | 127.79 |
1399420800000 | 128.53 |
1399507200000 | 129.06 |
1399593600000 | 130.22 |
1399852800000 | 131.44 |
1399939200000 | 132.02 |
1400025600000 | 131.44 |
1400112000000 | 130.23 |
1400198400000 | 130.89 |
1400457600000 | 131.16 |
1400544000000 | 130.55 |
1400630400000 | 131.8 |
1400716800000 | 132.16 |
1400803200000 | 133.04 |
1401062400000 | 132.84 |
1401148800000 | 133.93 |
1401235200000 | 134.05 |
1401321600000 | 134.66 |
1401408000000 | 134.62 |
1401667200000 | 135.19 |
1401753600000 | 135.03 |
1401840000000 | 135.35 |
1401926400000 | 136.2 |
1402012800000 | 136.68 |
1402272000000 | 137.31 |
1402358400000 | 137.64 |
1402444800000 | 137.19 |
1402531200000 | 136.08 |
1402617600000 | 136.81 |
1402876800000 | 136.55 |
1402963200000 | 137.23 |
1403049600000 | 138.04 |
1403136000000 | 137.7 |
1403222400000 | 138.38 |
1403481600000 | 138.12 |
1403568000000 | 137.22 |
1403654400000 | 137.49 |
1403740800000 | 137.79 |
1403827200000 | 137.57 |
1404086400000 | 137.09 |
1404172800000 | 138.06 |
1404259200000 | 138.41 |
1404345600000 | 139.49 |
1404432000000 | 139.7 |
1404691200000 | 139.09 |
1404777600000 | 138.01 |
1404864000000 | 138.32 |
1404950400000 | 138.2 |
1405036800000 | 138.41 |
1405296000000 | 138.73 |
1405382400000 | 139.09 |
1405468800000 | 140.3 |
1405555200000 | 138.99 |
1405641600000 | 140.36 |
1405900800000 | 139.88 |
1405987200000 | 141.15 |
1406073600000 | 141.43 |
1406160000000 | 141.47 |
1406246400000 | 141.32 |
1406505600000 | 141.27 |
1406592000000 | 140.89 |
1406678400000 | 141.23 |
1406764800000 | 138.56 |
1406851200000 | 137.59 |
1407110400000 | 138.61 |
1407196800000 | 137.78 |
1407283200000 | 137.88 |
1407369600000 | 137.14 |
1407456000000 | 138.1 |
1407715200000 | 138.83 |
1407801600000 | 138.9 |
1407888000000 | 139.6 |
1407974400000 | 140.2 |
1408060800000 | 140.27 |
1408320000000 | 141.62 |
1408406400000 | 142.85 |
1408492800000 | 143.51 |
1408579200000 | 143.96 |
1408665600000 | 144.31 |
1408924800000 | 145.35 |
1409011200000 | 145.33 |
1409097600000 | 145.55 |
1409184000000 | 145.71 |
1409270400000 | 146.24 |
1409529600000 | 146.63 |
1409616000000 | 146.68 |
1409702400000 | 146.4 |
1409788800000 | 148.03 |
1409875200000 | 148.81 |
1410134400000 | 148.46 |
1410220800000 | 147.89 |
1410307200000 | 148.39 |
1410393600000 | 148.26 |
1410480000000 | 147.4 |
1410739200000 | 147.27 |
1410825600000 | 148.22 |
1410912000000 | 148.12 |
1410998400000 | 149.31 |
1411084800000 | 150 |
1411344000000 | 149.12 |
1411430400000 | 147.8 |
1411516800000 | 149.64 |
1411603200000 | 147.84 |
1411689600000 | 149.7 |
1411948800000 | 149.39 |
1412035200000 | 149.65 |
1412121600000 | 148.03 |
1412208000000 | 147.26 |
1412294400000 | 150.67 |
1412553600000 | 149.72 |
1412640000000 | 146.78 |
1412726400000 | 148.67 |
1412812800000 | 145.19 |
1412899200000 | 144.42 |
1413158400000 | 141.28 |
1413244800000 | 141.55 |
1413331200000 | 139.48 |
1413417600000 | 139.46 |
1413504000000 | 141.49 |
1413763200000 | 142.58 |
1413849600000 | 145.94 |
1413936000000 | 145.46 |
1414022400000 | 147.51 |
1414108800000 | 148.59 |
1414368000000 | 147.87 |
1414454400000 | 149.14 |
1414540800000 | 148.86 |
1414627200000 | 151.37 |
1414713600000 | 154.14 |
1414972800000 | 154.85 |
1415059200000 | 153.45 |
1415145600000 | 155.44 |
1415232000000 | 156.87 |
1415318400000 | 157.16 |
1415577600000 | 157.23 |
1415664000000 | 157.51 |
1415750400000 | 156.74 |
1415836800000 | 156.73 |
1415923200000 | 156.78 |
1416182400000 | 157.34 |
1416268800000 | 157.18 |
1416355200000 | 156.74 |
1416441600000 | 157 |
1416528000000 | 159.42 |
1416787200000 | 159.61 |
1416873600000 | 158.86 |
1416960000000 | 158.87 |
1417046400000 | 159.47 |
1417132800000 | 159.55 |
1417392000000 | 158.23 |
1417478400000 | 160.32 |
1417564800000 | 162.13 |
1417651200000 | 160.36 |
1417737600000 | 162.58 |
1417996800000 | 161.25 |
1418083200000 | 159.44 |
1418169600000 | 157.04 |
1418256000000 | 158.21 |
1418342400000 | 154.77 |
1418601600000 | 154.14 |
1418688000000 | 151.8 |
1418774400000 | 156.19 |
1418860800000 | 161.69 |
1418947200000 | 162.66 |
1419206400000 | 163.42 |
1419292800000 | 164.69 |
1419379200000 | 164.55 |
1419552000000 | 165.41 |
1419811200000 | 165.46 |
1419897600000 | 164.82 |
1419984000000 | 164.01 |
1420156800000 | 164.9 |
1420416000000 | 163.21 |
1420502400000 | 161.72 |
1420588800000 | 165.35 |
1420675200000 | 168.51 |
1420761600000 | 166.44 |
1421020800000 | 165.42 |
1421107200000 | 165.48 |
1421193600000 | 164.39 |
1421280000000 | 165.8 |
1421366400000 | 169.15 |
1421625600000 | 167.21 |
1421712000000 | 168.38 |
1421798400000 | 169.01 |
1421884800000 | 174.31 |
1421971200000 | 175.79 |
1422230400000 | 176 |
1422316800000 | 171.52 |
1422403200000 | 170.17 |
1422489600000 | 172 |
1422576000000 | 170.31 |
1422835200000 | 171.55 |
1422921600000 | 172.4 |
1423008000000 | 172.14 |
1423094400000 | 173.85 |
1423180800000 | 174.55 |
1423440000000 | 173.89 |
1423526400000 | 176.05 |
1423612800000 | 176.2 |
1423699200000 | 176.88 |
1423785600000 | 177.01 |
1424044800000 | 176.98 |
1424131200000 | 177.45 |
1424217600000 | 178.23 |
1424304000000 | 177.58 |
1424390400000 | 179 |
1424649600000 | 179.32 |
1424736000000 | 180.06 |
1424822400000 | 179.49 |
1424908800000 | 181.41 |
1424995200000 | 180.74 |
1425254400000 | 182.25 |
1425340800000 | 181.62 |
1425427200000 | 182.68 |
1425513600000 | 183.57 |
1425600000000 | 183.71 |
1425859200000 | 184.8 |
1425945600000 | 183.95 |
1426032000000 | 185.78 |
1426118400000 | 187.4 |
1426204800000 | 188.07 |
1426464000000 | 189.52 |
1426550400000 | 188.55 |
1426636800000 | 190.06 |
1426723200000 | 189.48 |
1426809600000 | 188.34 |
1427068800000 | 185.78 |
1427155200000 | 184.95 |
1427241600000 | 180.82 |
1427328000000 | 181.44 |
1427414400000 | 182.33 |
1427673600000 | 185.61 |
1427760000000 | 185.69 |
1427846400000 | 184.64 |
1427932800000 | 183.12 |
1428278400000 | 181.7 |
1428364800000 | 184.28 |
1428451200000 | 185.89 |
1428537600000 | 188.73 |
1428624000000 | 190.73 |
1428883200000 | 190.69 |
1428969600000 | 188.75 |
1429056000000 | 191.37 |
1429142400000 | 189.47 |
1429228800000 | 186.09 |
1429488000000 | 188.11 |
1429574400000 | 188.13 |
1429660800000 | 189.44 |
1429747200000 | 188.46 |
1429833600000 | 187.51 |
1430092800000 | 186.47 |
1430179200000 | 185.42 |
1430265600000 | 182.05 |
1430352000000 | 179.28 |
1430438400000 | 181.01 |
1430697600000 | 182.52 |
1430784000000 | 179.84 |
1430870400000 | 176.43 |
1430956800000 | 178.55 |
1431043200000 | 181.56 |
1431302400000 | 181.67 |
1431388800000 | 179.56 |
1431475200000 | 177.92 |
1431561600000 | 179.33 |
1431648000000 | 178.73 |
1431907200000 | 180.55 |
1431993600000 | 184.36 |
1432080000000 | 184.59 |
1432166400000 | 184.54 |
1432252800000 | 185.77 |
1432512000000 | 185.77 |
1432598400000 | 185.99 |
1432684800000 | 188.12 |
1432771200000 | 187.29 |
1432857600000 | 185.39 |
1433116800000 | 186.76 |
1433203200000 | 182.65 |
1433289600000 | 180.82 |
1433376000000 | 179.02 |
1433462400000 | 181.61 |
1433721600000 | 178.94 |
1433808000000 | 178.34 |
1433894400000 | 179.47 |
1433980800000 | 181.09 |
1434067200000 | 179.29 |
1434326400000 | 178.57 |
1434412800000 | 180.01 |
1434499200000 | 180.43 |
1434585600000 | 179.36 |
1434672000000 | 179.57 |
1434931200000 | 179.5 |
1435017600000 | 183.05 |
1435104000000 | 181.79 |
1435190400000 | 180.94 |
1435276800000 | 181.79 |
1435536000000 | 177.88 |
1435622400000 | 178.47 |
1435708800000 | 180.26 |
1435795200000 | 180.07 |
1435881600000 | 180.14 |
1436140800000 | 179.63 |
1436227200000 | 183.01 |
1436313600000 | 177.87 |
1436400000000 | 178.4 |
1436486400000 | 178.32 |
1436745600000 | 182.93 |
1436832000000 | 183.77 |
1436918400000 | 184.38 |
1437004800000 | 186.57 |
1437091200000 | 186.98 |
1437350400000 | 186.85 |
1437436800000 | 184.91 |
1437523200000 | 185.02 |
1437609600000 | 182.73 |
1437696000000 | 180.65 |
1437955200000 | 177.51 |
1438041600000 | 180.66 |
1438128000000 | 181.99 |
1438214400000 | 184 |
1438300800000 | 181.96 |
1438560000000 | 182.7 |
1438646400000 | 182.5 |
1438732800000 | 184.53 |
1438819200000 | 182.45 |
1438905600000 | 181.77 |
1439164800000 | 183.47 |
1439251200000 | 180.42 |
1439337600000 | 178.37 |
1439424000000 | 179.13 |
1439510400000 | 180.15 |
1439769600000 | 181.7 |
1439856000000 | 181.83 |
1439942400000 | 179.94 |
1440028800000 | 173.98 |
1440115200000 | 167.01 |
1440374400000 | 156.72 |
1440460800000 | 156.48 |
1440547200000 | 162.31 |
1440633600000 | 168.87 |
1440720000000 | 169.02 |
1440979200000 | 168 |
1441065600000 | 162.39 |
1441152000000 | 165.73 |
1441238400000 | 167.99 |
1441324800000 | 165.08 |
1441584000000 | 164.43 |
1441670400000 | 168.14 |
1441756800000 | 165.83 |
1441843200000 | 166.02 |
1441929600000 | 165.76 |
1442188800000 | 165.01 |
1442275200000 | 167.44 |
1442361600000 | 168.86 |
1442448000000 | 168.02 |
1442534400000 | 164.4 |
1442793600000 | 167.67 |
1442880000000 | 166.63 |
1442966400000 | 166.09 |
1443052800000 | 163.33 |
1443139200000 | 165.22 |
1443398400000 | 160.61 |
1443484800000 | 160.83 |
1443571200000 | 164.46 |
1443657600000 | 164.08 |
1443744000000 | 165.37 |
1444003200000 | 169.42 |
1444089600000 | 168 |
1444176000000 | 169.9 |
1444262400000 | 170.86 |
1444348800000 | 169.89 |
1444608000000 | 169.68 |
1444694400000 | 168.49 |
1444780800000 | 166.78 |
1444867200000 | 170.04 |
1444953600000 | 170.94 |
1445212800000 | 171.89 |
1445299200000 | 171.12 |
1445385600000 | 169.87 |
1445472000000 | 176.11 |
1445558400000 | 179.82 |
1445817600000 | 178.99 |
1445904000000 | 178.26 |
1445990400000 | 180.33 |
1446076800000 | 181.89 |
1446163200000 | 179.66 |
1446422400000 | 182.08 |
1446508800000 | 184.18 |
1446595200000 | 184.91 |
1446681600000 | 184.81 |
1446768000000 | 187.13 |
1447027200000 | 185.59 |
1447113600000 | 186.59 |
1447200000000 | 185.59 |
1447286400000 | 182.63 |
1447372800000 | 181.19 |
1447632000000 | 184.09 |
1447718400000 | 184.92 |
1447804800000 | 188.09 |
1447891200000 | 186.35 |
1447977600000 | 188.19 |
1448236800000 | 188.92 |
1448323200000 | 188.79 |
1448409600000 | 189.43 |
1448496000000 | 189.13 |
1448582400000 | 189.71 |
1448841600000 | 189.15 |
1448928000000 | 190.07 |
1449014400000 | 188.65 |
1449100800000 | 181.19 |
1449187200000 | 184.29 |
1449446400000 | 183.58 |
1449532800000 | 182.01 |
1449619200000 | 179.16 |
1449705600000 | 179.93 |
1449792000000 | 175.48 |
1450051200000 | 175.53 |
1450137600000 | 178.98 |
1450224000000 | 181.27 |
1450310400000 | 180.18 |
1450396800000 | 176.66 |
1450656000000 | 176.83 |
1450742400000 | 177.63 |
1450828800000 | 181.19 |
1450915200000 | 179.66 |
1451260800000 | 179.1 |
1451347200000 | 182 |
1451433600000 | 180.53 |
1451520000000 | 179.69 |
1451865600000 | 178.06 |
1451952000000 | 179.66 |
1452038400000 | 176.71 |
1452124800000 | 170.97 |
1452211200000 | 168.12 |
1452470400000 | 169.08 |
1452556800000 | 170.82 |
1452643200000 | 166.26 |
1452729600000 | 168.96 |
1452816000000 | 163.52 |
1453075200000 | 164.67 |
1453161600000 | 164.39 |
1453248000000 | 162.34 |
1453334400000 | 164.34 |
1453420800000 | 167.7 |
1453680000000 | 165 |
1453766400000 | 167.26 |
1453852800000 | 165.27 |
1453939200000 | 164.66 |
1454025600000 | 170.75 |
1454284800000 | 169.52 |
1454371200000 | 166.12 |
1454457600000 | 164.99 |
1454544000000 | 163.49 |
1454630400000 | 160.75 |
1454889600000 | 158.36 |
1454976000000 | 156.04 |
1455062400000 | 157.44 |
1455148800000 | 153.44 |
1455235200000 | 157.96 |
1455494400000 | 159.37 |
1455580800000 | 162.35 |
1455667200000 | 165.24 |
1455753600000 | 165.03 |
1455840000000 | 164.9 |
1456099200000 | 168.48 |
1456185600000 | 166.56 |
1456272000000 | 167.32 |
1456358400000 | 169.06 |
1456444800000 | 170.37 |
1456704000000 | 170.06 |
1456790400000 | 174.35 |
1456876800000 | 175.55 |
1456963200000 | 174.58 |
1457049600000 | 173.82 |
1457308800000 | 174.45 |
1457395200000 | 171.39 |
1457481600000 | 172.77 |
1457568000000 | 170.69 |
1457654400000 | 173.44 |
1457913600000 | 174.1 |
1458000000000 | 173.63 |
1458086400000 | 175.11 |
1458172800000 | 172.51 |
1458259200000 | 173.86 |
1458518400000 | 174.52 |
1458604800000 | 174.9 |
1458691200000 | 174.38 |
1458777600000 | 174.62 |
1459123200000 | 173.92 |
1459209600000 | 175.71 |
1459296000000 | 174.07 |
1459382400000 | 173.27 |
1459468800000 | 175.18 |
1459728000000 | 174.24 |
1459814400000 | 172.45 |
1459900800000 | 174.38 |
1459987200000 | 172.1 |
1460073600000 | 172.24 |
1460332800000 | 171.36 |
1460419200000 | 173.89 |
1460505600000 | 177.28 |
1460592000000 | 177.67 |
1460678400000 | 176.84 |
1460937600000 | 177.5 |
1461024000000 | 177.33 |
1461110400000 | 178.05 |
1461196800000 | 177.92 |
1461283200000 | 178.83 |
1461542400000 | 178.14 |
1461628800000 | 177.78 |
1461715200000 | 177.99 |
1461801600000 | 176.11 |
1461888000000 | 172.79 |
1462147200000 | 173.1 |
1462233600000 | 171.41 |
1462320000000 | 170.7 |
1462406400000 | 172.2 |
1462492800000 | 172.38 |
1462752000000 | 172.83 |
1462838400000 | 175.01 |
1462924800000 | 172.98 |
1463011200000 | 173.29 |
1463097600000 | 173.68 |
1463356800000 | 174.96 |
1463443200000 | 173.26 |
1463529600000 | 174.34 |
1463616000000 | 174.77 |
1463702400000 | 175.72 |
1463961600000 | 175.59 |
1464048000000 | 178.59 |
1464134400000 | 180.23 |
1464220800000 | 179.58 |
1464307200000 | 181.18 |
1464566400000 | 181.08 |
1464652800000 | 181.1 |
1464739200000 | 180.62 |
1464825600000 | 181.37 |
1464912000000 | 178.04 |
1465171200000 | 178.33 |
1465257600000 | 178.67 |
1465344000000 | 178.66 |
1465430400000 | 179.46 |
1465516800000 | 178.39 |
1465776000000 | 176.94 |
1465862400000 | 178 |
1465948800000 | 177.33 |
1466035200000 | 179.41 |
1466121600000 | 177.33 |
1466380800000 | 176.96 |
1466467200000 | 178.49 |
1466553600000 | 178.04 |
1466640000000 | 179.46 |
1466726400000 | 176.27 |
1466985600000 | 174.95 |
1467072000000 | 176.83 |
1467158400000 | 179.23 |
1467244800000 | 181.77 |
1467331200000 | 181.77 |
1467590400000 | 181.68 |
1467676800000 | 180.96 |
1467763200000 | 182.49 |
1467849600000 | 182.45 |
1467936000000 | 185.85 |
1468195200000 | 186.22 |
1468281600000 | 187.35 |
1468368000000 | 186.89 |
1468454400000 | 188.03 |
1468540800000 | 188.47 |
1468800000000 | 188.91 |
1468886400000 | 189.56 |
1468972800000 | 190.32 |
1469059200000 | 190 |
1469145600000 | 191.26 |
1469404800000 | 190.87 |
1469491200000 | 190.88 |
1469577600000 | 190.57 |
1469664000000 | 189.07 |
1469750400000 | 187.74 |
1470009600000 | 187.95 |
1470096000000 | 185.78 |
1470182400000 | 187.11 |
1470268800000 | 187.8 |
1470355200000 | 190.56 |
1470614400000 | 190.24 |
1470700800000 | 189.66 |
1470787200000 | 188.41 |
1470873600000 | 189.16 |
1470960000000 | 188.91 |
1471219200000 | 189.22 |
1471305600000 | 187.43 |
1471392000000 | 187.4 |
1471478400000 | 186.96 |
1471564800000 | 187.06 |
1471824000000 | 186.87 |
1471910400000 | 187.66 |
1471996800000 | 187.92 |
1472083200000 | 187.28 |
1472169600000 | 187.07 |
1472428800000 | 189.88 |
1472515200000 | 189.91 |
1472601600000 | 189.71 |
1472688000000 | 188.72 |
1472774400000 | 190.11 |
1473033600000 | 190.4 |
1473120000000 | 189.39 |
1473206400000 | 189.07 |
1473292800000 | 188.21 |
1473379200000 | 184.42 |
1473638400000 | 186.97 |
1473724800000 | 183.69 |
1473811200000 | 183.48 |
1473897600000 | 185.4 |
1473984000000 | 186.16 |
1474243200000 | 185.92 |
1474329600000 | 186.35 |
1474416000000 | 188.86 |
1474502400000 | 188.34 |
1474588800000 | 187.55 |
1474848000000 | 185.07 |
1474934400000 | 187.41 |
1475020800000 | 188.64 |
1475107200000 | 186.34 |
1475193600000 | 187.82 |
1475452800000 | 187.53 |
1475539200000 | 187.51 |
1475625600000 | 187.63 |
1475712000000 | 188.31 |
1475798400000 | 187.56 |
1476057600000 | 188.44 |
1476144000000 | 187.82 |
1476230400000 | 188.86 |
1476316800000 | 187.98 |
1476403200000 | 188.39 |
1476662400000 | 187.91 |
1476748800000 | 189.41 |
1476835200000 | 190 |
1476921600000 | 190.46 |
1477008000000 | 191.42 |
1477267200000 | 191.89 |
1477353600000 | 191.53 |
1477440000000 | 190.19 |
1477526400000 | 189.74 |
1477612800000 | 188.71 |
1477872000000 | 188.17 |
1477958400000 | 185.37 |
1478044800000 | 182.87 |
1478131200000 | 182.51 |
1478217600000 | 181.89 |
1478476800000 | 187.75 |
1478563200000 | 188.48 |
1478649600000 | 191.97 |
1478736000000 | 193.35 |
1478822400000 | 193.75 |
1479081600000 | 196 |
1479168000000 | 197.55 |
1479254400000 | 198.4 |
1479340800000 | 199.39 |
1479427200000 | 200.97 |
1479686400000 | 201.43 |
1479772800000 | 202.47 |
1479859200000 | 203.54 |
1479945600000 | 202.93 |
1480032000000 | 203.05 |
1480291200000 | 202.34 |
1480377600000 | 201.94 |
1480464000000 | 201.65 |
1480550400000 | 200.77 |
1480636800000 | 200 |
1480896000000 | 199.87 |
1480982400000 | 200.35 |
1481068800000 | 202.87 |
1481155200000 | 206.21 |
1481241600000 | 208.95 |
1481500800000 | 207.4 |
1481587200000 | 208.12 |
1481673600000 | 206.17 |
1481760000000 | 211.71 |
1481846400000 | 211.42 |
1482105600000 | 211.16 |
1482192000000 | 212.91 |
1482278400000 | 211.2 |
1482364800000 | 210.51 |
1482451200000 | 210.61 |
1482710400000 | 210.61 |
1482796800000 | 211.26 |
1482883200000 | 210.77 |
1482969600000 | 208.83 |
1483056000000 | 206.68 |
1483315200000 | 206.68 |
1483401600000 | 211.63 |
1483488000000 | 211.03 |
1483574400000 | 208.25 |
1483660800000 | 209.68 |
1483920000000 | 209.39 |
1484006400000 | 208.47 |
1484092800000 | 211.67 |
1484179200000 | 207.6 |
1484265600000 | 208.52 |
1484524800000 | 208.91 |
1484611200000 | 206.53 |
1484697600000 | 206.69 |
1484784000000 | 207.62 |
1484870400000 | 206.82 |
1485129600000 | 204.94 |
1485216000000 | 206.12 |
1485302400000 | 207.84 |
1485388800000 | 208.97 |
1485475200000 | 207.92 |
1485734400000 | 207.03 |
1485820800000 | 204.74 |
1485907200000 | 205.85 |
1485993600000 | 205.19 |
1486080000000 | 207.13 |
1486339200000 | 207.44 |
1486425600000 | 208.43 |
1486512000000 | 208.37 |
1486598400000 | 210.6 |
1486684800000 | 212.03 |
1486944000000 | 213.57 |
1487030400000 | 215.43 |
1487116800000 | 216.44 |
1487203200000 | 214.24 |
1487289600000 | 215.25 |
1487548800000 | 215.42 |
1487635200000 | 218.64 |
1487721600000 | 218.19 |
1487808000000 | 217.18 |
1487894400000 | 218.05 |
1488153600000 | 217.2 |
1488240000000 | 216.34 |
1488326400000 | 220.62 |
1488412800000 | 220.09 |
1488499200000 | 219.42 |
1488758400000 | 217.91 |
1488844800000 | 217.67 |
1488931200000 | 217.86 |
1489017600000 | 217.38 |
1489104000000 | 216.65 |
1489363200000 | 216.51 |
1489449600000 | 216.36 |
1489536000000 | 218.62 |
1489622400000 | 216.1 |
1489708800000 | 215.72 |
1489968000000 | 215.16 |
1490054400000 | 211.2 |
1490140800000 | 211.86 |
1490227200000 | 212.02 |
1490313600000 | 211.46 |
1490572800000 | 209.67 |
1490659200000 | 211.49 |
1490745600000 | 214.06 |
1490832000000 | 214.92 |
1490918400000 | 215.44 |
1491177600000 | 215.88 |
1491264000000 | 215.98 |
1491350400000 | 215.26 |
1491436800000 | 215.74 |
1491523200000 | 216.45 |
1491782400000 | 217.13 |
1491868800000 | 216.39 |
1491955200000 | 215.96 |
1492041600000 | 214.52 |
1492387200000 | 215.51 |
1492473600000 | 214.39 |
1492560000000 | 213.69 |
1492646400000 | 214.23 |
1492732800000 | 215.15 |
1492992000000 | 213.98 |
1493078400000 | 214.05 |
1493164800000 | 215.15 |
1493251200000 | 215.62 |
1493337600000 | 214.61 |
1493596800000 | 214.35 |
1493683200000 | 214.75 |
1493769600000 | 214.45 |
1493856000000 | 213.83 |
1493942400000 | 213.99 |
1494201600000 | 215.16 |
1494288000000 | 215.7 |
1494374400000 | 216.54 |
1494460800000 | 216.17 |
1494547200000 | 214.8 |
1494806400000 | 214.67 |
1494892800000 | 212.5 |
1494979200000 | 207.27 |
1495065600000 | 208.08 |
1495152000000 | 208.17 |
1495411200000 | 208.3 |
1495497600000 | 209.21 |
1495584000000 | 210.58 |
1495670400000 | 210.99 |
1495756800000 | 211.71 |
1496016000000 | 211.84 |
1496102400000 | 211.75 |
1496188800000 | 210.38 |
1496275200000 | 212.45 |
1496361600000 | 212.3 |
1496620800000 | 212.41 |
1496707200000 | 211.57 |
1496793600000 | 211.88 |
1496880000000 | 212.5 |
1496966400000 | 213.31 |
1497225600000 | 212.78 |
1497312000000 | 213.67 |
1497398400000 | 212.13 |
1497484800000 | 214.03 |
1497571200000 | 213.2 |
1497830400000 | 215.75 |
1497916800000 | 215.06 |
1498003200000 | 214.72 |
1498089600000 | 214.4 |
1498176000000 | 213.83 |
1498435200000 | 213.97 |
1498521600000 | 210.63 |
1498608000000 | 211.03 |
1498694400000 | 208.01 |
1498780800000 | 209.04 |
1499040000000 | 210.36 |
1499126400000 | 210.66 |
1499212800000 | 211.19 |
1499299200000 | 207.63 |
1499385600000 | 209.17 |
1499644800000 | 209.54 |
1499731200000 | 208.71 |
1499817600000 | 210.08 |
1499904000000 | 210.69 |
1499990400000 | 210.91 |
1500249600000 | 210.57 |
1500336000000 | 208.48 |
1500422400000 | 210.34 |
1500508800000 | 208.01 |
1500595200000 | 207.41 |
1500854400000 | 207.46 |
1500940800000 | 207.69 |
1501027200000 | 208.03 |
1501113600000 | 206.79 |
1501200000000 | 204.96 |
1501459200000 | 203.99 |
1501545600000 | 204.01 |
1501632000000 | 203.38 |
1501718400000 | 202.87 |
1501804800000 | 205.65 |
1502064000000 | 205.05 |
1502150400000 | 205.6 |
1502236800000 | 205.44 |
1502323200000 | 202.39 |
1502409600000 | 201.96 |
1502668800000 | 204.44 |
1502755200000 | 205.45 |
1502841600000 | 206.12 |
1502928000000 | 202.28 |
1503014400000 | 201.69 |
1503273600000 | 200.84 |
1503360000000 | 203.63 |
1503446400000 | 202.19 |
1503532800000 | 201.94 |
1503619200000 | 201.27 |
1503878400000 | 200.05 |
1503964800000 | 198.75 |
1504051200000 | 201.57 |
1504137600000 | 203.15 |
1504224000000 | 203.8 |
1504483200000 | 203.24 |
1504569600000 | 201.68 |
1504656000000 | 202.04 |
1504742400000 | 201.09 |
1504828800000 | 200.87 |
1505088000000 | 203.86 |
1505174400000 | 205.22 |
1505260800000 | 205.85 |
1505347200000 | 206.61 |
1505433600000 | 205.45 |
1505692800000 | 205.99 |
1505779200000 | 205.56 |
1505865600000 | 205.22 |
1505952000000 | 205.89 |
1506038400000 | 205.15 |
1506297600000 | 206.6 |
1506384000000 | 208.39 |
1506470400000 | 209.57 |
1506556800000 | 208.92 |
1506643200000 | 208.8 |
1506902400000 | 211.34 |
1506988800000 | 211.44 |
1507075200000 | 211.6 |
1507161600000 | 213.57 |
1507248000000 | 213.2 |
1507507200000 | 212.36 |
1507593600000 | 211.42 |
1507680000000 | 211.11 |
1507766400000 | 210.72 |
1507852800000 | 211.28 |
1508112000000 | 212.19 |
1508198400000 | 212.98 |
1508284800000 | 213.07 |
1508371200000 | 211.92 |
1508457600000 | 214.1 |
1508716800000 | 213.98 |
1508803200000 | 214.32 |
1508889600000 | 212.3 |
1508976000000 | 214.82 |
1509062400000 | 218.59 |
1509321600000 | 216.71 |
1509408000000 | 216.51 |
1509494400000 | 217.57 |
1509580800000 | 216.59 |
1509667200000 | 218.55 |
1509926400000 | 219.1 |
1510012800000 | 219.38 |
1510099200000 | 219.65 |
1510185600000 | 217.75 |
1510272000000 | 217.1 |
1510531200000 | 217.02 |
1510617600000 | 214.91 |
1510704000000 | 212.84 |
1510790400000 | 215.45 |
1510876800000 | 214.78 |
1511136000000 | 215.67 |
1511222400000 | 217.42 |
1511308800000 | 216.09 |
1511395200000 | 215.07 |
1511481600000 | 213.71 |
1511740800000 | 213.95 |
1511827200000 | 217.22 |
1511913600000 | 217.59 |
1512000000000 | 217.89 |
1512086400000 | 218.57 |
1512345600000 | 218.74 |
1512432000000 | 217.94 |
1512518400000 | 218.28 |
1512604800000 | 218.89 |
1512691200000 | 220.88 |
1512950400000 | 221.09 |
1513036800000 | 222.49 |
1513123200000 | 221.83 |
1513209600000 | 220.66 |
1513296000000 | 222.68 |
1513555200000 | 222.9 |
1513641600000 | 222.01 |
1513728000000 | 220.66 |
1513814400000 | 221.36 |
1513900800000 | 221.78 |
1514246400000 | 220.88 |
1514332800000 | 220.61 |
1514419200000 | 220.19 |
1514505600000 | 217.9 |
1514851200000 | 218.81 |
1514937600000 | 220.6 |
1515024000000 | 220.82 |
1515110400000 | 222.97 |
1515369600000 | 224.28 |
1515456000000 | 225.35 |
1515542400000 | 224.03 |
1515628800000 | 224.19 |
1515715200000 | 223.8 |
1515974400000 | 221.49 |
1516060800000 | 221.76 |
1516147200000 | 223.63 |
1516233600000 | 223.07 |
1516320000000 | 224.4 |
1516579200000 | 225.45 |
1516665600000 | 225.24 |
1516752000000 | 223.37 |
1516838400000 | 221.3 |
1516924800000 | 225.02 |
1517184000000 | 224.51 |
1517270400000 | 220.57 |
1517356800000 | 219.92 |
1517443200000 | 219.73 |
1517529600000 | 215.71 |
1517788800000 | 207.29 |
1517875200000 | 212.21 |
1517961600000 | 211.73 |
1518048000000 | 204.57 |
1518134400000 | 208.1 |
1518393600000 | 210.61 |
1518480000000 | 209.78 |
1518566400000 | 211.63 |
1518652800000 | 213 |
1518739200000 | 213.71 |
1518998400000 | 214.6 |
1519084800000 | 214.27 |
1519171200000 | 213.01 |
1519257600000 | 213.36 |
1519344000000 | 216.98 |
1519603200000 | 219.74 |
1519689600000 | 217.97 |
1519776000000 | 216.23 |
1519862400000 | 213.9 |
1519948800000 | 212.51 |
1520208000000 | 214.41 |
1520294400000 | 213.82 |
1520380800000 | 213.75 |
1520467200000 | 216 |
1520553600000 | 219.83 |
1520812800000 | 219.63 |
1520899200000 | 216.92 |
1520985600000 | 216.32 |
1521072000000 | 216.92 |
1521158400000 | 218.12 |
1521417600000 | 214.22 |
1521504000000 | 215.62 |
1521590400000 | 215.14 |
1521676800000 | 208.98 |
1521763200000 | 203.24 |
1522022400000 | 207.63 |
1522108800000 | 205.02 |
1522195200000 | 205.1 |
1522281600000 | 208.79 |
1522627200000 | 203.92 |
1522713600000 | 206.99 |
1522800000000 | 209.09 |
1522886400000 | 211.47 |
1522972800000 | 206.39 |
1523232000000 | 206.36 |
1523318400000 | 209.26 |
1523404800000 | 207.54 |
1523491200000 | 210.67 |
1523577600000 | 209.99 |
1523836800000 | 211.11 |
1523923200000 | 213.7 |
1524009600000 | 213.18 |
1524096000000 | 212.14 |
1524182400000 | 211.7 |
1524441600000 | 212.88 |
1524528000000 | 210.53 |
1524614400000 | 211.66 |
1524700800000 | 214.91 |
1524787200000 | 215.37 |
1525046400000 | 213.9 |
1525132800000 | 216.02 |
1525219200000 | 214.92 |
1525305600000 | 214.59 |
1525392000000 | 217.81 |
1525651200000 | 218.77 |
1525737600000 | 219.69 |
1525824000000 | 221.61 |
1525910400000 | 223.4 |
1525996800000 | 222.47 |
1526256000000 | 222.43 |
1526342400000 | 222.71 |
1526428800000 | 224.86 |
1526515200000 | 224.7 |
1526601600000 | 224.35 |
1526860800000 | 226.3 |
1526947200000 | 225.21 |
1527033600000 | 226.99 |
1527120000000 | 226.31 |
1527206400000 | 227.19 |
1527465600000 | 227.85 |
1527552000000 | 226.17 |
1527638400000 | 227.92 |
1527724800000 | 225.01 |
1527811200000 | 227.86 |
1528070400000 | 228.33 |
1528156800000 | 229.02 |
1528243200000 | 228.85 |
1528329600000 | 227.93 |
1528416000000 | 229.71 |
1528675200000 | 229.46 |
1528761600000 | 230.1 |
1528848000000 | 229.45 |
1528934400000 | 232.36 |
1529020800000 | 232.87 |
1529280000000 | 232.39 |
1529366400000 | 232.29 |
1529452800000 | 231.96 |
1529539200000 | 230.13 |
1529625600000 | 229.96 |
1529884800000 | 225.93 |
1529971200000 | 226.95 |
1530057600000 | 226.41 |
1530144000000 | 228.17 |
1530230400000 | 226.64 |
1530489600000 | 228.55 |
1530576000000 | 226.6 |
1530662400000 | 226.7 |
1530748800000 | 227.67 |
1530835200000 | 228.61 |
1531094400000 | 230.55 |
1531180800000 | 232.12 |
1531267200000 | 230.25 |
1531353600000 | 233.33 |
1531440000000 | 234.06 |
1531699200000 | 233.18 |
1531785600000 | 234.53 |
1531872000000 | 235.6 |
1531958400000 | 235.51 |
1532044800000 | 232.97 |
1532304000000 | 233.24 |
1532390400000 | 234.31 |
1532476800000 | 237.41 |
1532563200000 | 237.28 |
1532649600000 | 235.97 |
1532908800000 | 233.79 |
1532995200000 | 235.63 |
1533081600000 | 236.07 |
1533168000000 | 238.46 |
1533254400000 | 240.15 |
1533513600000 | 241.42 |
1533600000000 | 241.18 |
1533686400000 | 240.98 |
1533772800000 | 240.93 |
1533859200000 | 242.06 |
1534118400000 | 241.5 |
1534204800000 | 243.87 |
1534291200000 | 243.75 |
1534377600000 | 244.02 |
1534464000000 | 244.6 |
1534723200000 | 244.68 |
1534809600000 | 243.23 |
1534896000000 | 241.42 |
1534982400000 | 241.59 |
1535068800000 | 241.92 |
1535328000000 | 242.78 |
1535414400000 | 242.12 |
1535500800000 | 243.9 |
1535587200000 | 243.69 |
1535673600000 | 244.51 |
1535932800000 | 244.69 |
1536019200000 | 245.6 |
1536105600000 | 243.47 |
1536192000000 | 242.46 |
1536278400000 | 242.75 |
1536537600000 | 242.96 |
1536624000000 | 244.13 |
1536710400000 | 243.08 |
1536796800000 | 243.54 |
1536883200000 | 243.74 |
1537142400000 | 242.05 |
1537228800000 | 242.73 |
1537315200000 | 243.8 |
1537401600000 | 244.21 |
1537488000000 | 244.07 |
1537747200000 | 242.43 |
1537833600000 | 241.95 |
1537920000000 | 242.01 |
1538006400000 | 243.97 |
1538092800000 | 245.28 |
1538352000000 | 247.18 |
1538438400000 | 247.84 |
1538524800000 | 248.39 |
1538611200000 | 246.86 |
1538697600000 | 245.77 |
1538956800000 | 246.54 |
1539043200000 | 246.19 |
1539129600000 | 237.13 |
1539216000000 | 231.54 |
1539302400000 | 234.76 |
1539561600000 | 232.58 |
1539648000000 | 237.6 |
1539734400000 | 238.03 |
1539820800000 | 235.66 |
1539907200000 | 235.13 |
1540166400000 | 234.82 |
1540252800000 | 233.56 |
1540339200000 | 228.14 |
1540425600000 | 231.99 |
1540512000000 | 228.62 |
1540771200000 | 227.28 |
1540857600000 | 230.9 |
1540944000000 | 233.35 |
1541030400000 | 234.42 |
1541116800000 | 233.26 |
1541376000000 | 234.29 |
1541462400000 | 235.49 |
1541548800000 | 239.29 |
1541635200000 | 239.77 |
1541721600000 | 239.28 |
1541980800000 | 236.94 |
1542067200000 | 236.13 |
1542153600000 | 233.9 |
1542240000000 | 236.48 |
1542326400000 | 235.63 |
1542585600000 | 230.89 |
1542672000000 | 227.59 |
1542758400000 | 228.72 |
1542844800000 | 228.46 |
1542931200000 | 228.33 |
1543190400000 | 231.54 |
1543276800000 | 233.37 |
1543363200000 | 238.75 |
1543449600000 | 235.72 |
1543536000000 | 239.24 |
1543795200000 | 241 |
1543881600000 | 233.51 |
1543968000000 | 233.73 |
1544054400000 | 232.47 |
1544140800000 | 226.69 |
1544400000000 | 227.16 |
1544486400000 | 228.16 |
1544572800000 | 228.28 |
1544659200000 | 229 |
1544745600000 | 226.15 |
1545004800000 | 220.79 |
1545091200000 | 220.19 |
1545177600000 | 215.94 |
1545264000000 | 212.66 |
1545350400000 | 208.54 |
1545609600000 | 202.17 |
1545782400000 | 212.21 |
1545868800000 | 214.28 |
1545955200000 | 213.45 |
1546214400000 | 215.48 |
1546387200000 | 216.88 |
1546473600000 | 210.54 |
1546560000000 | 217.59 |
1546819200000 | 218.07 |
1546905600000 | 220.36 |
1546992000000 | 220.22 |
1547078400000 | 221.09 |
1547164800000 | 221.98 |
1547424000000 | 221.19 |
1547510400000 | 224.02 |
1547596800000 | 225.46 |
1547683200000 | 227.52 |
1547769600000 | 230.82 |
1548028800000 | 230.84 |
1548115200000 | 228.25 |
1548201600000 | 228.12 |
1548288000000 | 228.89 |
1548374400000 | 230.41 |
1548633600000 | 227.81 |
1548720000000 | 227.91 |
1548806400000 | 231.07 |
1548892800000 | 231.92 |
1548979200000 | 232.59 |
1549238400000 | 235.06 |
1549324800000 | 236.33 |
1549411200000 | 236.88 |
1549497600000 | 234.9 |
1549584000000 | 236.03 |
1549843200000 | 237.23 |
1549929600000 | 239.35 |
1550016000000 | 240.52 |
1550102400000 | 240.45 |
1550188800000 | 243.57 |
1550448000000 | 242.64 |
1550534400000 | 242.41 |
1550620800000 | 242.41 |
1550707200000 | 241.78 |
1550793600000 | 243.73 |
1551052800000 | 243.83 |
1551139200000 | 243.45 |
1551225600000 | 242.89 |
1551312000000 | 241.92 |
1551398400000 | 243.35 |
1551657600000 | 243.66 |
1551744000000 | 243.7 |
1551830400000 | 241.77 |
1551916800000 | 241.59 |
1552003200000 | 240.98 |
1552262400000 | 244.93 |
1552348800000 | 244.76 |
1552435200000 | 245.72 |
1552521600000 | 246.09 |
1552608000000 | 246.79 |
1552867200000 | 247.29 |
1552953600000 | 247.16 |
1553040000000 | 246.14 |
1553126400000 | 248.54 |
1553212800000 | 245.3 |
1553472000000 | 244.04 |
1553558400000 | 247.12 |
1553644800000 | 246.48 |
1553731200000 | 248.08 |
1553817600000 | 249.91 |
1554076800000 | 252.97 |
1554163200000 | 254 |
1554249600000 | 253.88 |
1554336000000 | 254.55 |
1554422400000 | 255.58 |
1554681600000 | 255.01 |
1554768000000 | 253.15 |
1554854400000 | 254.82 |
1554940800000 | 254.12 |
1555027200000 | 255.32 |
1555286400000 | 255.07 |
1555372800000 | 255.18 |
1555459200000 | 254.35 |
1555545600000 | 256.09 |
1555891200000 | 256.16 |
1555977600000 | 259.14 |
1556064000000 | 259.29 |
1556150400000 | 260.14 |
1556236800000 | 260.8 |
1556496000000 | 261.1 |
1556582400000 | 260.8 |
1556668800000 | 258.08 |
1556755200000 | 258.77 |
1556841600000 | 261.02 |
1557100800000 | 259.75 |
1557187200000 | 255.52 |
1557273600000 | 254.96 |
1557360000000 | 253.45 |
1557446400000 | 254.03 |
1557705600000 | 247.81 |
1557792000000 | 250.88 |
1557878400000 | 252.27 |
1557964800000 | 255.3 |
1558051200000 | 254.19 |
1558310400000 | 252.27 |
1558396800000 | 254.05 |
1558483200000 | 253.75 |
1558569600000 | 250.67 |
1558656000000 | 249.79 |
1558915200000 | 250.06 |
1559001600000 | 248.33 |
1559088000000 | 247.2 |
1559174400000 | 248.08 |
1559260800000 | 244.36 |
1559520000000 | 242.75 |
1559606400000 | 247.53 |
1559692800000 | 248.98 |
1559779200000 | 250.2 |
1559865600000 | 251.54 |
1560124800000 | 253.14 |
1560211200000 | 253.33 |
1560297600000 | 252.9 |
1560384000000 | 255.17 |
1560470400000 | 255.77 |
1560729600000 | 255.93 |
1560816000000 | 259.34 |
1560902400000 | 259.53 |
1560988800000 | 260.66 |
1561075200000 | 259.43 |
1561334400000 | 257.28 |
1561420800000 | 254.89 |
1561507200000 | 254.87 |
1561593600000 | 256.05 |
1561680000000 | 257.38 |
1561939200000 | 260.98 |
1562025600000 | 262.26 |
1562112000000 | 264.78 |
1562198400000 | 264.77 |
1562284800000 | 265.68 |
1562544000000 | 264.28 |
1562630400000 | 264.79 |
1562716800000 | 265.02 |
1562803200000 | 265.47 |
1562889600000 | 266.75 |
1563148800000 | 266.5 |
1563235200000 | 266.66 |
1563321600000 | 265 |
1563408000000 | 266.55 |
1563494400000 | 264.9 |
1563753600000 | 265.91 |
1563840000000 | 269.52 |
1563926400000 | 271.19 |
1564012800000 | 269.19 |
1564099200000 | 272.21 |
1564358400000 | 271.71 |
1564444800000 | 271.08 |
1564531200000 | 268.22 |
1564617600000 | 267.89 |
1564704000000 | 264.52 |
1564963200000 | 254.15 |
1565049600000 | 257.39 |
1565136000000 | 256.76 |
1565222400000 | 262.22 |
1565308800000 | 260.64 |
1565568000000 | 256.94 |
1565654400000 | 261.48 |
1565740800000 | 254.75 |
1565827200000 | 256.06 |
1565913600000 | 260.23 |
1566172800000 | 263.65 |
1566259200000 | 261.91 |
1566345600000 | 264.15 |
1566432000000 | 264.25 |
1566518400000 | 256.66 |
1566777600000 | 259.53 |
1566864000000 | 259.04 |
1566950400000 | 261.54 |
1567036800000 | 265.17 |
1567123200000 | 266.71 |
1567382400000 | 267.81 |
1567468800000 | 265.9 |
1567555200000 | 267.1 |
1567641600000 | 270.2 |
1567728000000 | 270.34 |
1567987200000 | 270.13 |
1568073600000 | 270.28 |
1568160000000 | 273.4 |
1568246400000 | 273.54 |
1568332800000 | 272.06 |
1568592000000 | 273.46 |
1568678400000 | 272.65 |
1568764800000 | 272.3 |
1568851200000 | 272.51 |
1568937600000 | 272.36 |
1569196800000 | 272.78 |
1569283200000 | 270.4 |
1569369600000 | 272.97 |
1569456000000 | 273.12 |
1569542400000 | 271.5 |
1569801600000 | 274.11 |
1569888000000 | 270.14 |
1569974400000 | 264.43 |
1570060800000 | 265.94 |
1570147200000 | 269.72 |
1570406400000 | 268.08 |
1570492800000 | 264.71 |
1570579200000 | 266.91 |
1570665600000 | 267.7 |
1570752000000 | 270.08 |
1571011200000 | 270.08 |
1571097600000 | 272.49 |
1571184000000 | 271.28 |
1571270400000 | 270.37 |
1571356800000 | 269.32 |
1571616000000 | 271.06 |
1571702400000 | 270.45 |
1571788800000 | 271.67 |
1571875200000 | 272.11 |
1571961600000 | 273.54 |
1572220800000 | 274.77 |
1572307200000 | 274.37 |
1572393600000 | 274.77 |
1572480000000 | 273.22 |
1572566400000 | 275.6 |
1572825600000 | 277.06 |
1572912000000 | 278.29 |
1572998400000 | 278.87 |
1573084800000 | 280.39 |
1573171200000 | 282.25 |
1573430400000 | 281.35 |
1573516800000 | 282.42 |
1573603200000 | 283.08 |
1573689600000 | 283.32 |
1573776000000 | 284.29 |
1574035200000 | 283.89 |
1574121600000 | 283.86 |
1574208000000 | 283.15 |
1574294400000 | 282.32 |
1574380800000 | 284.06 |
1574640000000 | 286.87 |
1574726400000 | 287.46 |
1574812800000 | 289.16 |
1574899200000 | 288.98 |
1574985600000 | 287.28 |
1575244800000 | 283.7 |
1575331200000 | 281.58 |
1575417600000 | 283.25 |
1575504000000 | 283.62 |
1575590400000 | 287.38 |
1575849600000 | 285.9 |
1575936000000 | 285.45 |
1576022400000 | 286.27 |
1576108800000 | 287.86 |
1576195200000 | 287.4 |
1576454400000 | 289.66 |
1576540800000 | 289.08 |
1576627200000 | 289.85 |
1576713600000 | 291.35 |
1576800000000 | 293.75 |
1577059200000 | 294 |
1577145600000 | 294.06 |
1577318400000 | 294.98 |
1577404800000 | 293.39 |
1577664000000 | 290.59 |
1577750400000 | 290.98 |
1577923200000 | 294.09 |
1578009600000 | 292.87 |
1578268800000 | 293.07 |
1578355200000 | 293.58 |
1578441600000 | 295.97 |
1578528000000 | 298.44 |
1578614400000 | 297.63 |
1578873600000 | 299.41 |
1578960000000 | 299.51 |
1579046400000 | 299.42 |
1579132800000 | 302.21 |
1579219200000 | 304.86 |
1579478400000 | 305.21 |
1579564800000 | 304.04 |
1579651200000 | 304.77 |
1579737600000 | 305.98 |
1579824000000 | 303.73 |
1580083200000 | 299.39 |
1580169600000 | 302.62 |
1580256000000 | 302.18 |
1580342400000 | 302.08 |
1580428800000 | 294.63 |
1580688000000 | 297.9 |
1580774400000 | 303.63 |
1580860800000 | 307.69 |
1580947200000 | 309.3 |
1581033600000 | 307.74 |
1581292800000 | 311.19 |
1581379200000 | 311.92 |
1581465600000 | 314.73 |
1581552000000 | 315.59 |
1581638400000 | 316.62 |
1581897600000 | 317.06 |
1581984000000 | 316.26 |
1582070400000 | 319.19 |
1582156800000 | 317.8 |
1582243200000 | 313.03 |
1582502400000 | 302.06 |
1582588800000 | 292.56 |
1582675200000 | 291.27 |
1582761600000 | 275.64 |
1582848000000 | 273.49 |
1583107200000 | 282.36 |
1583193600000 | 273.78 |
1583280000000 | 286.47 |
1583366400000 | 275.82 |
1583452800000 | 268.12 |
1583712000000 | 244.6 |
1583798400000 | 258.37 |
1583884800000 | 247.32 |
1583971200000 | 228.28 |
1584057600000 | 250.85 |
1584316800000 | 219.06 |
1584403200000 | 235.89 |
1584489600000 | 227.29 |
1584576000000 | 230.14 |
1584662400000 | 220.23 |
1584921600000 | 212.3 |
1585008000000 | 231.75 |
1585094400000 | 233.26 |
1585180800000 | 243.72 |
1585267200000 | 235.31 |
1585526400000 | 243.91 |
1585612800000 | 240.75 |
1585699200000 | 231.12 |
1585785600000 | 238.72 |
1585872000000 | 236.49 |
1586131200000 | 253.26 |
1586217600000 | 250.54 |
1586304000000 | 259.67 |
1586390400000 | 262.24 |
1586736000000 | 260.48 |
1586822400000 | 267 |
1586908800000 | 262.33 |
1586995200000 | 265.39 |
1587081600000 | 271.34 |
1587340800000 | 266.76 |
1587427200000 | 258.83 |
1587513600000 | 265.6 |
1587600000000 | 265.26 |
1587686400000 | 269.78 |
1587945600000 | 273.42 |
1588032000000 | 271.86 |
1588118400000 | 278.05 |
1588204800000 | 272.55 |
1588291200000 | 263.83 |
1588550400000 | 267.48 |
1588636800000 | 271.76 |
1588723200000 | 271.46 |
1588809600000 | 275.39 |
1588896000000 | 277.77 |
1589155200000 | 279.13 |
1589241600000 | 272.08 |
1589328000000 | 268.23 |
1589414400000 | 272.27 |
1589500800000 | 273.03 |
1589760000000 | 280.39 |
1589846400000 | 275.05 |
1589932800000 | 278.39 |
1590019200000 | 277.35 |
1590105600000 | 279.59 |
1590364800000 | 279.51 |
1590451200000 | 280.29 |
1590537600000 | 284.4 |
1590624000000 | 281.83 |
1590710400000 | 281.64 |
1590969600000 | 282.3 |
1591056000000 | 283.65 |
1591142400000 | 286.08 |
1591228800000 | 281.9 |
1591315200000 | 289.9 |
1591574400000 | 293.66 |
1591660800000 | 290.14 |
1591747200000 | 288.93 |
1591833600000 | 271.25 |
1591920000000 | 278.28 |
1592179200000 | 279.83 |
1592265600000 | 286.11 |
1592352000000 | 285.44 |
1592438400000 | 285.65 |
1592524800000 | 285.14 |
1592784000000 | 285.24 |
1592870400000 | 284.26 |
1592956800000 | 278.61 |
1593043200000 | 283.74 |
1593129600000 | 277.64 |
1593388800000 | 280.63 |
1593475200000 | 285.55 |
1593561600000 | 285.76 |
1593648000000 | 288.19 |
1593734400000 | 287.83 |
1593993600000 | 289.97 |
1594080000000 | 288.14 |
1594166400000 | 289.49 |
1594252800000 | 288.85 |
1594339200000 | 290.82 |
1594598400000 | 286.72 |
1594684800000 | 289.81 |
1594771200000 | 291.89 |
1594857600000 | 290.14 |
1594944000000 | 291.77 |
1595203200000 | 293.58 |
1595289600000 | 292.93 |
1595376000000 | 292.33 |
1595462400000 | 288.76 |
1595548800000 | 285.9 |
1595808000000 | 285.1 |
1595894400000 | 284.45 |
1595980800000 | 287.42 |
1596067200000 | 285.93 |
1596153600000 | 287.59 |
1596412800000 | 292.62 |
1596499200000 | 293.17 |
1596585600000 | 291.76 |
1596672000000 | 294.63 |
1596758400000 | 296.08 |
1597017600000 | 297.16 |
1597104000000 | 294.28 |
1597190400000 | 297.95 |
1597276800000 | 297.01 |
1597363200000 | 297.16 |
1597622400000 | 297.78 |
1597708800000 | 296.66 |
1597795200000 | 295.99 |
1597881600000 | 298.69 |
1597968000000 | 301.56 |
1598227200000 | 303.33 |
1598313600000 | 304.15 |
1598400000000 | 307.42 |
1598486400000 | 308.8 |
1598572800000 | 307.9 |
1598832000000 | 306.19 |
1598918400000 | 308.11 |
1599004800000 | 315.53 |
1599091200000 | 304.02 |
1599177600000 | 302.72 |
1599436800000 | 301.98 |
1599523200000 | 293.56 |
1599609600000 | 299.39 |
1599696000000 | 292.76 |
1599782400000 | 293.85 |
1600041600000 | 297.17 |
1600128000000 | 299.03 |
1600214400000 | 298.15 |
1600300800000 | 296.21 |
1600387200000 | 291.98 |
1600646400000 | 292.39 |
1600732800000 | 295.79 |
1600819200000 | 289.6 |
1600905600000 | 291.17 |
1600992000000 | 296.62 |
1601251200000 | 300.55 |
1601337600000 | 297.33 |
1601424000000 | 300.05 |
1601510400000 | 301.45 |
1601596800000 | 298.9 |
1601856000000 | 302.51 |
1601942400000 | 298.56 |
1602028800000 | 304.46 |
1602115200000 | 307.03 |
1602201600000 | 307.98 |
1602460800000 | 312.7 |
1602547200000 | 313.27 |
1602633600000 | 310.88 |
1602720000000 | 312.1 |
1602806400000 | 311.71 |
1603065600000 | 305.3 |
1603152000000 | 305.34 |
1603238400000 | 303.44 |
1603324800000 | 305.53 |
1603411200000 | 306.28 |
1603670400000 | 300.92 |
1603756800000 | 299.68 |
1603843200000 | 291.48 |
1603929600000 | 296.72 |
1604016000000 | 292.63 |
1604275200000 | 296.3 |
1604361600000 | 299.42 |
1604448000000 | 306.49 |
1604534400000 | 309.65 |
1604620800000 | 309.03 |
1604880000000 | 311.84 |
1604966400000 | 310.73 |
1605052800000 | 315.37 |
1605139200000 | 310.94 |
1605225600000 | 314.62 |
1605484800000 | 317.5 |
1605571200000 | 315.55 |
1605657600000 | 312.36 |
1605744000000 | 315.1 |
1605830400000 | 312.94 |
1606089600000 | 316.08 |
1606176000000 | 319.37 |
1606262400000 | 318.53 |
1606348800000 | 318.49 |
1606435200000 | 318.48 |
1606694400000 | 317.5 |
1606780800000 | 318.17 |
1606867200000 | 317.61 |
1606953600000 | 315.18 |
1607040000000 | 318.71 |
1607299200000 | 318.69 |
1607385600000 | 320.3 |
1607472000000 | 318.29 |
1607558400000 | 317.57 |
1607644800000 | 317.61 |
1607904000000 | 315.89 |
1607990400000 | 319.76 |
1608076800000 | 319.34 |
1608163200000 | 320.45 |
1608249600000 | 320.12 |
1608508800000 | 319.32 |
1608595200000 | 320.45 |
1608681600000 | 319.72 |
1608768000000 | 320.9 |
1609113600000 | 321.75 |
1609200000000 | 320.14 |
1609286400000 | 319.22 |
1609372800000 | 322.63 |
1609718400000 | 317.5 |
1609804800000 | 319.88 |
1609891200000 | 320.97 |
1609977600000 | 326.81 |
1610064000000 | 329.26 |
1610323200000 | 330.48 |
1610409600000 | 330.94 |
1610496000000 | 331.37 |
1610582400000 | 330.77 |
1610668800000 | 329.64 |
1610928000000 | 330.12 |
1611014400000 | 331.51 |
1611100800000 | 336.04 |
1611187200000 | 335 |
1611273600000 | 333.71 |
1611532800000 | 336.32 |
1611619200000 | 334.57 |
1611705600000 | 328.25 |
1611792000000 | 330.52 |
1611878400000 | 323.56 |
1612137600000 | 330.41 |
1612224000000 | 336.56 |
1612310400000 | 337.28 |
1612396800000 | 342.01 |
1612483200000 | 341.88 |
1612742400000 | 344.09 |
1612828800000 | 342.11 |
1612915200000 | 341.21 |
1613001600000 | 342.24 |
1613088000000 | 344.27 |
1613347200000 | 343.88 |
1613433600000 | 343.94 |
1613520000000 | 345.63 |
1613606400000 | 342.91 |
1613692800000 | 340.93 |
1613952000000 | 336.99 |
1614038400000 | 336.25 |
1614124800000 | 340.41 |
1614211200000 | 329.05 |
1614297600000 | 330.16 |
1614556800000 | 340.63 |
1614643200000 | 337.13 |
1614729600000 | 331.36 |
1614816000000 | 327.26 |
1614902400000 | 336.99 |
1615161600000 | 335.94 |
1615248000000 | 341.04 |
1615334400000 | 342.28 |
1615420800000 | 344.76 |
1615507200000 | 345.55 |
1615766400000 | 349.28 |
1615852800000 | 349.49 |
1615939200000 | 349.78 |
1616025600000 | 343.77 |
1616112000000 | 343.9 |
1616371200000 | 346.43 |
1616457600000 | 345.63 |
1616544000000 | 343.95 |
1616630400000 | 347.34 |
1616716800000 | 353.17 |
1616976000000 | 353.5 |
1617062400000 | 353.64 |
1617148800000 | 354.86 |
1617235200000 | 358.81 |
1617580800000 | 362.13 |
1617667200000 | 360.98 |
1617753600000 | 359.47 |
1617840000000 | 361.44 |
1617926400000 | 364.49 |
1618185600000 | 363.84 |
1618272000000 | 365.23 |
1618358400000 | 362.09 |
1618444800000 | 366.26 |
1618531200000 | 366.75 |
1618790400000 | 363.29 |
1618876800000 | 359.91 |
1618963200000 | 363.82 |
1619049600000 | 360.85 |
1619136000000 | 363.89 |
1619395200000 | 363.42 |
1619481600000 | 363.15 |
1619568000000 | 362.18 |
1619654400000 | 362.91 |
1619740800000 | 362.4 |
1620000000000 | 362.32 |
1620086400000 | 360.25 |
1620172800000 | 361.35 |
1620259200000 | 362.04 |
1620345600000 | 362.45 |
1620604800000 | 358.08 |
1620691200000 | 355.17 |
1620777600000 | 349.7799 |
1620864000000 | 353.52 |
1620950400000 | 357.05 |
1621209600000 | 355.76 |
1621296000000 | 350.93 |
1621382400000 | 350.06 |
1621468800000 | 354.3 |
1621555200000 | 354.95 |
1621814400000 | 357.64 |
1621900800000 | 356.33 |
1621987200000 | 357.98 |
1622073600000 | 358.44 |
1622160000000 | 359.66 |
1622419200000 | 358.3399 |
1622505600000 | 357.58 |
1622592000000 | 359.6 |
1622678400000 | 360.15 |
1622764800000 | 362.95 |
1623024000000 | 363.0299 |
1623110400000 | 362.83 |
1623196800000 | 362.31 |
1623283200000 | 365.12 |
1623369600000 | 367.8 |
1623628800000 | 368.51 |
1623715200000 | 367.18 |
1623801600000 | 365.3399 |
1623888000000 | 371.25 |
1623974400000 | 369.24 |
1624233600000 | 372.45 |
1624320000000 | 374.97 |
1624406400000 | 373.11 |
1624492800000 | 376.35 |
1624579200000 | 377.04 |
1624838400000 | 379.29 |
1624924800000 | 380.5899 |
1625011200000 | 382.24 |
1625097600000 | 383.69 |
1625184000000 | 387.44 |
1625443200000 | 386.83 |
1625529600000 | 387.04 |
1625616000000 | 389.3 |
1625702400000 | 384.14 |
1625788800000 | 388.08 |
1626048000000 | 389.14 |
1626134400000 | 389.55 |
1626220800000 | 389.46 |
1626307200000 | 388.01 |
1626393600000 | 385.7 |
1626652800000 | 380.49 |
1626739200000 | 387.7 |
1626825600000 | 390.06 |
1626912000000 | 391.31 |
1626998400000 | 396.66 |
1627257600000 | 395.45 |
1627344000000 | 392.74 |
1627430400000 | 393.61 |
1627516800000 | 392.15 |
1627603200000 | 390.81 |
1627862400000 | 389.81 |
1627948800000 | 393.54 |
1628035200000 | 392.39 |
1628121600000 | 395.0899 |
1628208000000 | 397.96 |
1628467200000 | 397.7799 |
1628553600000 | 398.93 |
1628640000000 | 399.08 |
1628726400000 | 400.9 |
1628812800000 | 399.71 |
1629072000000 | 400.87 |
1629158400000 | 400.46 |
1629244800000 | 396.54 |
1629331200000 | 398.15 |
1629417600000 | 401.86 |
1629676800000 | 403.48 |
1629763200000 | 403.45 |
1629849600000 | 404.71 |
1629936000000 | 402.25 |
1630022400000 | 404.65 |
1630281600000 | 406.52 |
1630368000000 | 405.47 |
1630454400000 | 403.97 |
1630540800000 | 404.87 |
1630627200000 | 404.79 |
1630886400000 | 405.45 |
1630972800000 | 404.19 |
1631059200000 | 404.38 |
1631145600000 | 402.13 |
1631232000000 | 398.37 |
1631491200000 | 399.7799 |
1631577600000 | 397.12 |
1631664000000 | 400.47 |
1631750400000 | 402.05 |
1631836800000 | 399.36 |
1632096000000 | 392.64 |
1632182400000 | 392.48 |
1632268800000 | 395.97 |
1632355200000 | 400.44 |
1632441600000 | 401.9 |
1632700800000 | 401 |
1632787200000 | 393.3 |
1632873600000 | 395.49 |
1632960000000 | 392.25 |
1633046400000 | 396.72 |
1633305600000 | 390.56 |
1633392000000 | 395.93 |
1633478400000 | 399.44 |
1633564800000 | 402.42 |
1633651200000 | 400.9 |
1633910400000 | 398.4 |
1633996800000 | 398.96 |
1634083200000 | 399.7799 |
1634169600000 | 406.32 |
1634256000000 | 408.61 |
1634515200000 | 410.33 |
1634601600000 | 411.67 |
1634688000000 | 413.2 |
1634774400000 | 414.57 |
1634860800000 | 413.87 |
1635120000000 | 417.27 |
1635206400000 | 418.8399 |
1635292800000 | 416.2 |
1635379200000 | 417.51 |
1635465600000 | 422.16 |
1635724800000 | 423.07 |
1635811200000 | 424.94 |
1635897600000 | 427.34 |
1635984000000 | 431.5 |
1636070400000 | 432.42 |
1636329600000 | 431.87 |
1636416000000 | 430.25 |
1636502400000 | 428.83 |
1636588800000 | 430.71 |
1636675200000 | 434.97 |
1636934400000 | 435.79 |
1637020800000 | 440.91 |
1637107200000 | 440.92 |
1637193600000 | 441.01 |
1637280000000 | 441.53 |
1637539200000 | 442.36 |
1637625600000 | 441.71 |
1637712000000 | 446.09 |
1637798400000 | 445.55 |
1637884800000 | 431.42 |
1638144000000 | 438.47 |
1638230400000 | 430.86 |
1638316800000 | 422.3 |
1638403200000 | 428.91 |
1638489600000 | 425.41 |
1638748800000 | 430.37 |
1638835200000 | 440.8 |
1638921600000 | 438.99 |
1639008000000 | 437.27 |
1639094400000 | 440.73 |
1639353600000 | 437.46 |
1639440000000 | 433.91 |
1639526400000 | 442.3 |
1639612800000 | 435.65 |
1639699200000 | 432.55 |
1639958400000 | 426.96 |
1640044800000 | 436.02 |
1640131200000 | 437.97 |
1640217600000 | 441.34 |
1640304000000 | 440.55 |
1640563200000 | 447.49 |
1640649600000 | 447.55 |
1640736000000 | 446.15 |
1640822400000 | 445.63 |
1640908800000 | 442.69 |
1641168000000 | 448.92 |
1641254400000 | 446.66 |
1641340800000 | 436.57 |
1641427200000 | 437.96 |
1641513600000 | 433.89 |
1641772800000 | 434.52 |
1641859200000 | 438.05 |
1641945600000 | 436.17 |
1642032000000 | 427.59 |
1642118400000 | 428.58 |
1642377600000 | 429.73 |
1642464000000 | 423.97 |
1642550400000 | 419.57 |
1642636800000 | 414.93 |
1642723200000 | 407.57 |
1642982400000 | 409.98 |
1643068800000 | 406.18 |
1643155200000 | 404.88 |
1643241600000 | 406.96 |
1643328000000 | 416.68 |
1643587200000 | 423.45 |
1643673600000 | 424.32 |
1643760000000 | 425.01 |
1643846400000 | 409.42 |
1643932800000 | 411.2 |
1644192000000 | 409.81 |
1644278400000 | 414.32 |
1644364800000 | 420.64 |
1644451200000 | 411.23 |
1644537600000 | 405.39 |
1644796800000 | 407.22 |
1644883200000 | 412.46 |
1644969600000 | 411.5899 |
1645056000000 | 401.9 |
1645142400000 | 399.95 |
1645401600000 | 400.15 |
1645488000000 | 395.92 |
1645574400000 | 388.8 |
1645660800000 | 402.3 |
1645747200000 | 406.71 |
1646006400000 | 406.2799 |
1646092800000 | 403.32 |
1646179200000 | 413.64 |
1646265600000 | 411.46 |
1646352000000 | 412.94 |
1646611200000 | 401.5299 |
1646697600000 | 398.47 |
1646784000000 | 403.22 |
1646870400000 | 401.69 |
1646956800000 | 397.63 |
1647216000000 | 393.92 |
1647302400000 | 403.02 |
1647388800000 | 412.2 |
1647475200000 | 413.31 |
1647561600000 | 421.38 |
1647820800000 | 420.68 |
1647907200000 | 426.52 |
1647993600000 | 421.88 |
1648080000000 | 427.79 |
1648166400000 | 430.37 |
1648425600000 | 434.76 |
1648512000000 | 435.81 |
1648598400000 | 430.25 |
1648684800000 | 424.36 |
1648771200000 | 429.47 |
1649030400000 | 434.89 |
1649116800000 | 431.36 |
1649203200000 | 427.2 |
1649289600000 | 429.41 |
1649376000000 | 429.73 |
1649635200000 | 421.23 |
1649721600000 | 420.31 |
1649808000000 | 426.18 |
1649894400000 | 422.96 |
1650240000000 | 422.15 |
1650326400000 | 429.5 |
1650412800000 | 426.33 |
1650499200000 | 420.56 |
1650585600000 | 411.79 |
1650844800000 | 416.83 |
1650931200000 | 407.06 |
1651017600000 | 413.67 |
1651104000000 | 424.87 |
1651190400000 | 408.07 |
1651449600000 | 411.82 |
1651536000000 | 413.24 |
1651622400000 | 424.96 |
1651708800000 | 409.61 |
1651795200000 | 405.57 |
1652054400000 | 394.06 |
1652140800000 | 394.3399 |
1652227200000 | 386.81 |
1652313600000 | 391.66 |
1652400000000 | 402.48 |
1652659200000 | 400.16 |
1652745600000 | 403.17 |
1652832000000 | 387.41 |
1652918400000 | 382.49 |
1653004800000 | 383.77 |
1653264000000 | 386.96 |
1653350400000 | 381.01 |
1653436800000 | 386.37 |
1653523200000 | 392.89 |
1653609600000 | 403.0899 |
1653868800000 | 400.49 |
1653955200000 | 400.27 |
1654041600000 | 398.8 |
1654128000000 | 404.5899 |
1654214400000 | 397.54 |
1654473600000 | 398.8 |
1654560000000 | 403.04 |
1654646400000 | 397.75 |
1654732800000 | 391.16 |
1654819200000 | 383.79 |
1655078400000 | 372.27 |
1655164800000 | 371.25 |
1655251200000 | 376.72 |
1655337600000 | 361.21 |
1655424000000 | 363.16 |
1655683200000 | 360.43 |
1655769600000 | 368.21 |
1655856000000 | 366.81 |
1655942400000 | 373.15 |
1656028800000 | 383.93 |
1656288000000 | 381.0899 |
1656374400000 | 376.17 |
1656460800000 | 377.52 |
1656547200000 | 374.63 |
1656633600000 | 380.71 |
1656892800000 | 379.52 |
1656979200000 | 387.08 |
1657065600000 | 389.97 |
1657152000000 | 397.21 |
1657238400000 | 396.69 |
1657497600000 | 395.43 |
1657584000000 | 392.89 |
1657670400000 | 389.1 |
1657756800000 | 392.06 |
1657843200000 | 396.96 |
1658102400000 | 389.29 |
1658188800000 | 398.16 |
1658275200000 | 402.06 |
1658361600000 | 407.01 |
1658448000000 | 401.75 |
1658707200000 | 402.58 |
1658793600000 | 401.01 |
1658880000000 | 412.41 |
1658966400000 | 415.5299 |
1659052800000 | 419.38 |
1659312000000 | 415.3 |
1659398400000 | 415.88 |
1659484800000 | 425.93 |
1659571200000 | 422.78 |
1659657600000 | 423.97 |
1659916800000 | 421.5 |
1660003200000 | 419.18 |
1660089600000 | 423.31 |
1660176000000 | 423.53 |
1660262400000 | 435.48 |
1660521600000 | 439.25 |
1660608000000 | 440.6 |
1660694400000 | 438.47 |
1660780800000 | 441.26 |
1660867200000 | 439.14 |
1661126400000 | 432.94 |
1661212800000 | 430.85 |
1661299200000 | 432.13 |
1661385600000 | 438.63 |
1661472000000 | 422 |
1661731200000 | 420.48 |
1661817600000 | 415.76 |
1661904000000 | 409.9 |
1661990400000 | 415.76 |
1662076800000 | 407.76 |
1662336000000 | 412.16 |
1662422400000 | 411.05 |
1662508800000 | 416.96 |
1662595200000 | 419.92 |
1662681600000 | 423.01 |
1662940800000 | 424.09 |
1663027200000 | 410.54 |
1663113600000 | 412.86 |
1663200000000 | 407.99 |
1663286400000 | 403.24 |
1663545600000 | 406.8 |
1663632000000 | 402.47 |
1663718400000 | 400.3399 |
1663804800000 | 398.94 |
1663891200000 | 396.41 |
1664150400000 | 394.22 |
1664236800000 | 394.47 |
1664323200000 | 402.37 |
1664409600000 | 388.29 |
1664496000000 | 381.17 |
1664755200000 | 390.5 |
1664841600000 | 397.24 |
1664928000000 | 400.85 |
1665014400000 | 397.2 |
1665100800000 | 387.74 |
1665360000000 | 387.88 |
1665446400000 | 384.81 |
1665532800000 | 384.2799 |
1665619200000 | 393.91 |
1665705600000 | 382.81 |
1665964800000 | 391.14 |
1666051200000 | 394.29 |
1666137600000 | 393.5899 |
1666224000000 | 388.61 |
1666310400000 | 400.21 |
1666569600000 | 401.45 |
1666656000000 | 405.27 |
1666742400000 | 399.47 |
1666828800000 | 398.98 |
1666915200000 | 410.3399 |
1667174400000 | 410.14 |
1667260800000 | 408.9 |
1667347200000 | 398.58 |
1667433600000 | 399.26 |
1667520000000 | 399.58 |
1667779200000 | 399.24 |
1667865600000 | 398.83 |
1667952000000 | 391.55 |
1668038400000 | 407.94 |
1668124800000 | 406.39 |
1668384000000 | 402.46 |
1668470400000 | 404.6 |
1668556800000 | 399.5299 |
1668643200000 | 401.05 |
1668729600000 | 401.89 |
1668988800000 | 404.76 |
1669075200000 | 408.93 |
1669161600000 | 407.74 |
1669248000000 | 406.37 |
1669334400000 | 406.38 |
1669593600000 | 399.92 |
1669680000000 | 400.56 |
1669766400000 | 416.0899 |
1669852800000 | 408.5299 |
1669939200000 | 408.3 |
1670198400000 | 398.43 |
1670284800000 | 393.52 |
1670371200000 | 393.2 |
1670457600000 | 394.5899 |
1670544000000 | 391.29 |
1670803200000 | 397.8 |
1670889600000 | 396.58 |
1670976000000 | 393.98 |
1671062400000 | 383.64 |
1671148800000 | 380.25 |
1671408000000 | 378.24 |
1671494400000 | 376.27 |
1671580800000 | 382.81 |
1671667200000 | 377.45 |
1671753600000 | 378.88 |
1672012800000 | 378.88 |
1672099200000 | 375.94 |
1672185600000 | 372.31 |
1672272000000 | 377.29 |
1672358400000 | 375.95 |
1672617600000 | 375.95 |
1672704000000 | 378.66 |
1672790400000 | 379.97 |
1672876800000 | 378.7799 |
1672963200000 | 384.46 |
1673222400000 | 379.36 |
1673308800000 | 382.5899 |
1673395200000 | 386.67 |
1673481600000 | 386.54 |
1673568000000 | 387.52 |
1673827200000 | 387.66 |
1673913600000 | 387.55 |
1674000000000 | 380.41 |
1674086400000 | 378.62 |
1674172800000 | 384.2799 |
1674432000000 | 387.67 |
1674518400000 | 386.7 |
1674604800000 | 386.18 |
1674691200000 | 392.08 |
1674777600000 | 394.17 |
1675036800000 | 387.72 |
1675123200000 | 393.71 |
1675209600000 | 395.26 |
1675296000000 | 400.4 |
1675382400000 | 398.9 |
1675641600000 | 401.07 |
1675728000000 | 407.62 |
1675814400000 | 402.62 |
1675900800000 | 397.73 |
1675987200000 | 401.97 |
1676246400000 | 405.27 |
1676332800000 | 405.22 |
1676419200000 | 407.54 |
1676505600000 | 401.69 |
1676592000000 | 400.76 |
1676851200000 | 399.86 |
1676937600000 | 392.05 |
1677024000000 | 393.42 |
1677110400000 | 397.04 |
1677196800000 | 394.58 |
1677456000000 | 393.79 |
1677542400000 | 392.23 |
1677628800000 | 388.05 |
1677715200000 | 393.15 |
1677801600000 | 400.2 |
1678060800000 | 397.27 |
1678147200000 | 394.54 |
1678233600000 | 396.19 |
1678320000000 | 388.41 |
1678406400000 | 378.42 |
1678665600000 | 376.43 |
1678752000000 | 383.0299 |
1678838400000 | 387.25 |
1678924800000 | 391.2799 |
1679011200000 | 385.9 |
1679270400000 | 386.64 |
1679356800000 | 389.75 |
1679443200000 | 382.7 |
1679529600000 | 380.27 |
1679616000000 | 386.74 |
1679875200000 | 387.24 |
1679961600000 | 384.66 |
1680048000000 | 390.6 |
1680134400000 | 390.04 |
1680220800000 | 397.6 |
1680480000000 | 398.13 |
1680566400000 | 392.7799 |
1680652800000 | 393.9 |
1680739200000 | 394.58 |
1681084800000 | 397.88 |
1681171200000 | 395.33 |
1681257600000 | 391.33 |
1681344000000 | 394.05 |
1681430400000 | 394.87 |
1681689600000 | 399.37 |
1681776000000 | 397.96 |
1681862400000 | 397.82 |
1681948800000 | 394.29 |
1682035200000 | 394.98 |
1682294400000 | 393.2 |
1682380800000 | 388.8 |
1682467200000 | 385.56 |
1682553600000 | 394.02 |
1682640000000 | 396.42 |
1682899200000 | 398.8399 |
1682985600000 | 394.64 |
1683072000000 | 388.89 |
1683158400000 | 387.75 |
1683244800000 | 394.92 |
1683504000000 | 394.92 |
1683590400000 | 394.82 |
1683676800000 | 396.13 |
1683763200000 | 396.74 |
1683849600000 | 397.91 |
1684108800000 | 399.16 |
1684195200000 | 396.0899 |
1684281600000 | 402.89 |
1684368000000 | 408.35 |
1684454400000 | 407.08 |
1684713600000 | 406.9 |
1684800000000 | 402.97 |
1684886400000 | 400.47 |
1684972800000 | 405.98 |
1685059200000 | 411.98 |
1685318400000 | 411.8399 |
1685404800000 | 410.93 |
1685491200000 | 411.11 |
1685577600000 | 412.85 |
1685664000000 | 419.12 |
1685923200000 | 418.92 |
1686009600000 | 420.39 |
1686096000000 | 417.74 |
1686182400000 | 417.94 |
1686268800000 | 419.19 |
1686528000000 | 422.98 |
1686614400000 | 423.99 |
1686700800000 | 422.63 |
1686787200000 | 425.79 |
1686873600000 | 423.99 |
1687132800000 | 424.03 |
1687219200000 | 422.71 |
1687305600000 | 418.15 |
1687392000000 | 419.23 |
1687478400000 | 418.85 |
1687737600000 | 415.8399 |
1687824000000 | 419.07 |
1687910400000 | 420.27 |
1687996800000 | 422.7 |
1688083200000 | 427.15 |
1688342400000 | 427.94 |
1688428800000 | 428.12 |
1688515200000 | 428.23 |
1688601600000 | 425.04 |
1688688000000 | 420.95 |
1688947200000 | 420.86 |
1689033600000 | 423.29 |
1689120000000 | 421.61 |
1689206400000 | 422.84 |
1689292800000 | 420.31 |
1689552000000 | 422.05 |
1689638400000 | 425.31 |
1689724800000 | 428.49 |
1689811200000 | 427.48 |
1689897600000 | 429.23 |
1690156800000 | 432.19 |
1690243200000 | 434.98 |
1690329600000 | 433.38 |
1690416000000 | 432.83 |
1690502400000 | 435.14 |
1690761600000 | 436.16 |
1690848000000 | 436.66 |
1690934400000 | 432.57 |
1691020800000 | 431.01 |
1691107200000 | 425.22 |
1691366400000 | 429.34 |
1691452800000 | 429.27 |
1691539200000 | 424.66 |
1691625600000 | 423.64 |
1691712000000 | 425 |
1691971200000 | 430.1 |
1692057600000 | 423.7 |
1692144000000 | 421.73 |
1692230400000 | 419.35 |
1692316800000 | 420.05 |
1692576000000 | 422.66 |
1692662400000 | 422.9 |
1692748800000 | 427.88 |
1692835200000 | 422.62 |
1692921600000 | 428.36 |
1693180800000 | 429.56 |
1693267200000 | 434.73 |
1693353600000 | 432.12 |
1693440000000 | 434.4 |
1693526400000 | 437.66 |
1693785600000 | 438.56 |
1693872000000 | 439.86 |
1693958400000 | 437.08 |
1694044800000 | 435.73 |
1694131200000 | 436.19 |
1694390400000 | 437.61 |
1694476800000 | 436.13 |
1694563200000 | 435.58 |
1694649600000 | 442.34 |
1694736000000 | 436.72 |
1694995200000 | 436.71 |
1695081600000 | 434.81 |
1695168000000 | 429.86 |
1695254400000 | 424.9 |
1695340800000 | 424.16 |
1695600000000 | 428.69 |
1695686400000 | 421.76 |
1695772800000 | 424.23 |
1695859200000 | 424.74 |
1695945600000 | 422.89 |
1696204800000 | 426.48 |
1696291200000 | 421.19 |
1696377600000 | 424.28 |
1696464000000 | 422.34 |
1696550400000 | 427.23 |
1696809600000 | 429.2 |
1696896000000 | 429.77 |
1696982400000 | 430.98 |
1697068800000 | 430.56 |
1697155200000 | 429.91 |
1697414400000 | 432.98 |
1697500800000 | 431.57 |
1697587200000 | 426.95 |
1697673600000 | 421.9 |
1697760000000 | 415.95 |
1698019200000 | 413.3399 |
1698105600000 | 417.33 |
1698192000000 | 412.87 |
1698278400000 | 410.5 |
1698364800000 | 406.95 |
1698624000000 | 410.08 |
1698710400000 | 414.61 |
1698796800000 | 421.04 |
1698883200000 | 425.85 |
1698969600000 | 425.84 |
1699228800000 | 426.19 |
1699315200000 | 429.66 |
1699401600000 | 429.2 |
1699488000000 | 425.35 |
1699574400000 | 433.82 |
1699833600000 | 432.5 |
1699920000000 | 435.29 |
1700006400000 | 434.84 |
1700092800000 | 435.12 |
1700179200000 | 435.09 |
1700438400000 | 436.28 |
1700524800000 | 435.84 |
1700611200000 | 440.47 |
1700697600000 | 438.71 |
1700784000000 | 437.89 |
1701043200000 | 437.32 |
1701129600000 | 435.64 |
1701216000000 | 435.94 |
1701302400000 | 440.51 |
1701388800000 | 446.32 |
1701648000000 | 444.94 |
1701734400000 | 445.17 |
1701820800000 | 444.09 |
1701907200000 | 447.5 |
1701993600000 | 449.98 |
1702252800000 | 452.63 |
1702339200000 | 452.65 |
1702425600000 | 458.08 |
1702512000000 | 451.37 |
1702598400000 | 453.86 |
1702857600000 | 455.53 |
1702944000000 | 455.12 |
1703030400000 | 448.89 |
1703116800000 | 453.05 |
1703203200000 | 452.87 |
1703548800000 | 454.25 |
1703635200000 | 451.74 |
1703721600000 | 452.2 |
1703808000000 | 453.38 |
1704153600000 | 455.21 |
1704240000000 | 452.96 |
1704326400000 | 449.49 |
1704412800000 | 449.41 |
1704672000000 | 456.28 |
1704758400000 | 457.25 |
1704844800000 | 457.82 |
1704931200000 | 458.31 |
1705017600000 | 457.83 |
1705276800000 | 458.45 |
1705363200000 | 460.13 |
1705449600000 | 458.69 |
1705536000000 | 462.4 |
1705622400000 | 466.62 |
1705881600000 | 467.84 |
1705968000000 | 471.71 |
1706054400000 | 468.73 |
1706140800000 | 474.31 |
1706227200000 | 472.43 |
1706486400000 | 478.92 |
1706572800000 | 476.67 |
1706659200000 | 467.9 |
1706745600000 | 475.79 |
1706832000000 | 482.23 |
1707091200000 | 483.6 |
1707177600000 | 484.2 |
1707264000000 | 487.56 |
1707350400000 | 487.55 |
1707436800000 | 489.79 |
1707696000000 | 490.16 |
1707782400000 | 485.32 |
1707868800000 | 489.79 |
1707955200000 | 490.96 |
1708041600000 | 488.81 |
1708300800000 | 488.99 |
1708387200000 | 482.73 |
1708473600000 | 483.51 |
1708560000000 | 493.86 |
1708646400000 | 493.72 |
1708905600000 | 490.71 |
1708992000000 | 491.63 |
1709078400000 | 491.34 |
1709164800000 | 494.76 |
1709251200000 | 498.5 |
1709510400000 | 497.5 |
1709596800000 | 492.15 |
1709683200000 | 493.54 |
1709769600000 | 497.57 |
1709856000000 | 493.01 |
1710115200000 | 493.97 |
1710201600000 | 500.51 |
1710288000000 | 498.43 |
1710374400000 | 499.06 |
1710460800000 | 496.02 |
1710720000000 | 499.23 |
1710806400000 | 503.22 |
1710892800000 | 507.98 |
1710979200000 | 509.49 |
1711065600000 | 510.5 |
1711324800000 | 508.04 |
1711411200000 | 507.06 |
1711497600000 | 511.7 |
1711584000000 | 513.4299 |
1711929600000 | 515 |
1712016000000 | 510.19 |
1712102400000 | 508.24 |
1712188800000 | 499.95 |
1712275200000 | 507.59 |
1712534400000 | 505.64 |
1712620800000 | 506.47 |
1712707200000 | 506 |
1712793600000 | 511.89 |
1712880000000 | 507.63 |
1713139200000 | 501.53 |
1713225600000 | 500.04 |
1713312000000 | 496.32 |
1713398400000 | 494.41 |
1713484800000 | 489.26 |
1713744000000 | 494.76 |
1713830400000 | 497.8 |
1713916800000 | 498.93 |
1714003200000 | 495.52 |
1714089600000 | 501.77 |
1714348800000 | 501.84 |
1714435200000 | 495.45 |
1714521600000 | 493.37 |
1714608000000 | 498.03 |
1714694400000 | 500.54 |
1714953600000 | 505.47 |
1715040000000 | 506.19 |
1715126400000 | 507.86 |
1715212800000 | 509.23 |
1715299200000 | 510.95 |
1715558400000 | 508.92 |
1715644800000 | 510.75 |
1715731200000 | 515.7 |
1715817600000 | 514.27 |
1715904000000 | 514.49 |
1716163200000 | 515.86 |
1716249600000 | 517.8 |
1716336000000 | 517.72 |
1716422400000 | 514.79 |
1716508800000 | 517.35 |
1716768000000 | 516.75 |
1716854400000 | 515.88 |
1716940800000 | 514.62 |
1717027200000 | 509.47 |
1717113600000 | 512.86 |
1717372800000 | 512.99 |
1717459200000 | 513.45 |
1717545600000 | 520.24 |
1717632000000 | 518.94 |
1717718400000 | 521.87 |
1717977600000 | 527.38 |
1718064000000 | 529.11 |
1718150400000 | 528.46 |
1718236800000 | 533.7 |
1718323200000 | 537.11 |
1718582400000 | 539.6799 |
1718668800000 | 541 |
1718755200000 | 540.5 |
1718841600000 | 540.17 |
1718928000000 | 540.91 |
1719187200000 | 537.09 |
1719273600000 | 540.58 |
1719360000000 | 541.37 |
1719446400000 | 540.13 |
1719532800000 | 537.59 |
1719792000000 | 538.49 |
1719878400000 | 541.07 |
1719964800000 | 540.99 |
1720051200000 | 540.8099 |
1720137600000 | 542.82 |
1720396800000 | 543.12 |
1720483200000 | 544.89 |
1720569600000 | 550.71 |
1720656000000 | 543.79 |
1720742400000 | 546.02 |
1721001600000 | 546.73 |
1721088000000 | 552.57 |
1721174400000 | 541.24 |
1721260800000 | 537.69 |
1721347200000 | 535.17 |
1721606400000 | 541.84 |
1721692800000 | 542.62 |
1721779200000 | 529.51 |
1721865600000 | 525.99 |
1721952000000 | 531.77 |
1722211200000 | 534.19 |
1722297600000 | 531.37 |
1722384000000 | 539.14 |
1722470400000 | 533.35 |
1722556800000 | 515.74 |
1722816000000 | 497.39 |
1722902400000 | 505.25 |
1722988800000 | 501.22 |
1723075200000 | 514.2 |
1723161600000 | 515.77 |
1723420800000 | 515.4299 |
1723507200000 | 523.57 |
1723593600000 | 522.36 |
1723680000000 | 533.71 |
1723766400000 | 534.04 |
1724025600000 | 535.77 |
1724112000000 | 532.01 |
1724198400000 | 534.0599 |
1724284800000 | 529.78 |
1724371200000 | 533.29 |
1724630400000 | 531.3 |
1724716800000 | 532.53 |
1724803200000 | 530.83 |
1724889600000 | 533.64 |
1724976000000 | 539.55 |
1725235200000 | 539.53 |
1725321600000 | 529.48 |
1725408000000 | 525.96 |
1725494400000 | 525.67 |
1725580800000 | 514.72 |
1725840000000 | 524.1 |
1725926400000 | 528.09 |
1726012800000 | 534.57 |
1726099200000 | 537.36 |
1726185600000 | 537.77 |
1726444800000 | 537.15 |
1726531200000 | 537.5 |
1726617600000 | 536.03 |
1726704000000 | 545.46 |
1726790400000 | 543.16 |
1727049600000 | 545.13 |
1727136000000 | 545.48 |
1727222400000 | 543.53 |
1727308800000 | 546.38 |
1727395200000 | 545.15 |
1727654400000 | 547.97 |
1727740800000 | 546.33 |
1727827200000 | 548.66 |
1727913600000 | 548.86 |
1728000000000 | 556.39 |
1728259200000 | 551.4 |
1728345600000 | 557.12 |
1728432000000 | 562.47 |
1728518400000 | 562.28 |
1728604800000 | 564.85 |
1728864000000 | 571.08 |
1728950400000 | 567.1799 |
1729036800000 | 571.03 |
1729123200000 | 572.84 |
1729209600000 | 573.07 |
1729468800000 | 572.8099 |
1729555200000 | 573.51 |
1729641600000 | 570.49 |
1729728000000 | 570.15 |
1729814400000 | 567.98 |
1730073600000 | 570 |
1730160000000 | 571.4 |
1730246400000 | 565.3099 |
1730332800000 | 553.04 |
STOXX USA 500 ESG Target | STOXX USA 500 | |
---|---|---|
2017 | 5.4718958250387 | 6.6226095949695 |
2018 | -1.1191621486637 | -0.3938432069412 |
2019 | 35.35286748037 | 33.849871305764 |
2020 | 10.921246708159 | 11.449434696066 |
2021 | 37.380611795578 | 35.366210616064 |
2022 | -15.129577644511 | -14.954715108937 |
2023 | 20.771024845958 | 22.467937151654 |
2024 | 26.880229424486 | 28.084214151107 |
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 | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2042 |
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.