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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 500 ESG Target | N/A | 111.0 | 0.6 | 0.3 | 7.9 | 0.0 | 7.2 | 0.0 | 9.3 |
STOXX USA 500 | 49,752.0 | 47,881.8 | 95.8 | 37.9 | 3,331.4 | 6.6 | 7.0 | 0.0 | 2.4 |
Supersector weighting (top 10)
Technology | 36.3 |
---|---|
Health Care | 11.8 |
Industrial Goods and Services | 9.8 |
Financial Services | 6.3 |
Retail | 5.2 |
Energy | 3.7 |
Banks | 3.4 |
Insurance | 3.2 |
Utilities | 2.9 |
Real Estate | 2.8 |
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 | 2.4 | 19.3 | 26.7 | 24.8 | 103.3 | N/A | N/A | 26.9 | 7.7 | 15.3 |
STOXX USA 500 | 2.6 | 19.2 | 27.2 | 26.2 | 103.4 | N/A | N/A | 27.4 | 8.1 | 15.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 500 ESG Target | N/A | N/A | 12.8 | 18.1 | 21.6 | N/A | N/A | 1.5 | 0.3 | 0.6 |
STOXX USA 500 | N/A | N/A | 12.6 | 18.0 | 21.5 | N/A | N/A | 1.6 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 500 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.3 | 1.2 | 1.2 | 1.1 | 1.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 500 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.8 | 0.1 | -0.3 | -0.3 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of August 30, 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 | 28.7 | 22.4 | 27.4 | 27.4 | 4.9 | 1.3 | 2.8 | 29.1 |
STOXX USA 500 | 29.5 | 24.0 | 27.5 | 27.5 | 5.2 | 1.3 | 3.1 | 26.7 |
Performance and annual returns
STOXX USA 500 ESG Target | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.67 |
1332288000000 | 99.48 |
1332374400000 | 98.77 |
1332460800000 | 99.07 |
1332720000000 | 100.35 |
1332806400000 | 100.12 |
1332892800000 | 99.66 |
1332979200000 | 99.5 |
1333065600000 | 99.89 |
1333324800000 | 100.63 |
1333411200000 | 100.32 |
1333497600000 | 99.26 |
1333584000000 | 99.21 |
1333929600000 | 98.13 |
1334016000000 | 96.43 |
1334102400000 | 97.11 |
1334188800000 | 98.45 |
1334275200000 | 97.21 |
1334534400000 | 97.05 |
1334620800000 | 98.49 |
1334707200000 | 98.06 |
1334793600000 | 97.48 |
1334880000000 | 97.63 |
1335139200000 | 96.75 |
1335225600000 | 97.1 |
1335312000000 | 98.42 |
1335398400000 | 99.11 |
1335484800000 | 99.17 |
1335744000000 | 98.84 |
1335830400000 | 99.35 |
1335916800000 | 99.12 |
1336003200000 | 98.36 |
1336089600000 | 96.82 |
1336348800000 | 96.78 |
1336435200000 | 96.32 |
1336521600000 | 95.72 |
1336608000000 | 95.89 |
1336694400000 | 95.48 |
1336953600000 | 94.4 |
1337040000000 | 93.88 |
1337126400000 | 93.42 |
1337212800000 | 92.04 |
1337299200000 | 91.34 |
1337558400000 | 92.81 |
1337644800000 | 92.85 |
1337731200000 | 93 |
1337817600000 | 93.05 |
1337904000000 | 92.91 |
1338163200000 | 92.91 |
1338249600000 | 94.02 |
1338336000000 | 92.7 |
1338422400000 | 92.45 |
1338508800000 | 90.14 |
1338768000000 | 90.15 |
1338854400000 | 90.73 |
1338940800000 | 92.8 |
1339027200000 | 92.83 |
1339113600000 | 93.47 |
1339372800000 | 92.32 |
1339459200000 | 93.4 |
1339545600000 | 92.74 |
1339632000000 | 93.63 |
1339718400000 | 94.54 |
1339977600000 | 94.62 |
1340064000000 | 95.59 |
1340150400000 | 95.39 |
1340236800000 | 93.32 |
1340323200000 | 93.98 |
1340582400000 | 92.47 |
1340668800000 | 92.88 |
1340755200000 | 93.69 |
1340841600000 | 93.54 |
1340928000000 | 95.9 |
1341187200000 | 96.03 |
1341273600000 | 96.67 |
1341360000000 | 96.67 |
1341446400000 | 96.2 |
1341532800000 | 95.29 |
1341792000000 | 95.22 |
1341878400000 | 94.37 |
1341964800000 | 94.37 |
1342051200000 | 93.84 |
1342137600000 | 95.36 |
1342396800000 | 95.18 |
1342483200000 | 95.85 |
1342569600000 | 96.53 |
1342656000000 | 96.81 |
1342742400000 | 95.78 |
1343001600000 | 94.89 |
1343088000000 | 94.01 |
1343174400000 | 94.13 |
1343260800000 | 95.79 |
1343347200000 | 97.4 |
1343606400000 | 97.29 |
1343692800000 | 96.98 |
1343779200000 | 96.77 |
1343865600000 | 95.96 |
1343952000000 | 97.81 |
1344211200000 | 98.05 |
1344297600000 | 98.69 |
1344384000000 | 98.75 |
1344470400000 | 98.79 |
1344556800000 | 99.03 |
1344816000000 | 98.89 |
1344902400000 | 98.91 |
1344988800000 | 99.01 |
1345075200000 | 99.81 |
1345161600000 | 99.93 |
1345420800000 | 100.01 |
1345507200000 | 99.69 |
1345593600000 | 99.71 |
1345680000000 | 98.92 |
1345766400000 | 99.52 |
1346025600000 | 99.5 |
1346112000000 | 99.36 |
1346198400000 | 99.44 |
1346284800000 | 98.69 |
1346371200000 | 99.21 |
1346630400000 | 99.21 |
1346716800000 | 99.05 |
1346803200000 | 98.99 |
1346889600000 | 101.06 |
1346976000000 | 101.45 |
1347235200000 | 100.8 |
1347321600000 | 101.19 |
1347408000000 | 101.47 |
1347494400000 | 103.06 |
1347580800000 | 103.45 |
1347840000000 | 103.09 |
1347926400000 | 102.92 |
1348012800000 | 103.06 |
1348099200000 | 102.95 |
1348185600000 | 102.93 |
1348444800000 | 102.69 |
1348531200000 | 101.66 |
1348617600000 | 100.99 |
1348704000000 | 101.99 |
1348790400000 | 101.61 |
1349049600000 | 101.91 |
1349136000000 | 101.9 |
1349222400000 | 102.29 |
1349308800000 | 102.98 |
1349395200000 | 102.91 |
1349654400000 | 102.52 |
1349740800000 | 101.59 |
1349827200000 | 100.94 |
1349913600000 | 100.96 |
1350000000000 | 100.69 |
1350259200000 | 101.51 |
1350345600000 | 102.73 |
1350432000000 | 103.07 |
1350518400000 | 102.74 |
1350604800000 | 100.95 |
1350864000000 | 101.03 |
1350950400000 | 99.57 |
1351036800000 | 99.25 |
1351123200000 | 99.59 |
1351209600000 | 99.4 |
1351468800000 | 99.4 |
1351555200000 | 99.4 |
1351641600000 | 99.58 |
1351728000000 | 100.63 |
1351814400000 | 99.86 |
1352073600000 | 100.12 |
1352160000000 | 100.93 |
1352246400000 | 98.69 |
1352332800000 | 97.44 |
1352419200000 | 97.48 |
1352678400000 | 97.46 |
1352764800000 | 97.16 |
1352851200000 | 95.88 |
1352937600000 | 95.7 |
1353024000000 | 96.18 |
1353283200000 | 98.02 |
1353369600000 | 98.05 |
1353456000000 | 98.27 |
1353542400000 | 98.27 |
1353628800000 | 99.59 |
1353888000000 | 99.36 |
1353974400000 | 98.84 |
1354060800000 | 99.63 |
1354147200000 | 99.94 |
1354233600000 | 99.94 |
1354492800000 | 99.47 |
1354579200000 | 99.3 |
1354665600000 | 99.55 |
1354752000000 | 100.01 |
1354838400000 | 100.28 |
1355097600000 | 100.35 |
1355184000000 | 101.09 |
1355270400000 | 101.05 |
1355356800000 | 100.48 |
1355443200000 | 100.08 |
1355702400000 | 101.27 |
1355788800000 | 102.47 |
1355875200000 | 101.76 |
1355961600000 | 102.37 |
1356048000000 | 101.53 |
1356307200000 | 101.25 |
1356480000000 | 100.81 |
1356566400000 | 100.64 |
1356652800000 | 99.6 |
1356912000000 | 101.28 |
1357084800000 | 103.81 |
1357171200000 | 103.68 |
1357257600000 | 104.22 |
1357516800000 | 103.87 |
1357603200000 | 103.56 |
1357689600000 | 103.91 |
1357776000000 | 104.64 |
1357862400000 | 104.64 |
1358121600000 | 104.62 |
1358208000000 | 104.74 |
1358294400000 | 104.71 |
1358380800000 | 105.33 |
1358467200000 | 105.89 |
1358726400000 | 105.89 |
1358812800000 | 106.45 |
1358899200000 | 106.67 |
1358985600000 | 106.66 |
1359072000000 | 107.31 |
1359331200000 | 107.27 |
1359417600000 | 107.86 |
1359504000000 | 107.57 |
1359590400000 | 107.51 |
1359676800000 | 108.55 |
1359936000000 | 107.41 |
1360022400000 | 108.47 |
1360108800000 | 108.67 |
1360195200000 | 108.56 |
1360281600000 | 109.16 |
1360540800000 | 109.08 |
1360627200000 | 109.23 |
1360713600000 | 109.35 |
1360800000000 | 109.43 |
1360886400000 | 109.31 |
1361145600000 | 109.31 |
1361232000000 | 110.19 |
1361318400000 | 108.67 |
1361404800000 | 107.82 |
1361491200000 | 108.93 |
1361750400000 | 107.01 |
1361836800000 | 107.73 |
1361923200000 | 109.08 |
1362009600000 | 109.02 |
1362096000000 | 109.32 |
1362355200000 | 109.88 |
1362441600000 | 111.01 |
1362528000000 | 111.14 |
1362614400000 | 111.34 |
1362700800000 | 111.84 |
1362960000000 | 112.18 |
1363046400000 | 111.92 |
1363132800000 | 112.07 |
1363219200000 | 112.77 |
1363305600000 | 112.58 |
1363564800000 | 111.96 |
1363651200000 | 111.67 |
1363737600000 | 112.53 |
1363824000000 | 111.45 |
1363910400000 | 112.38 |
1364169600000 | 111.94 |
1364256000000 | 112.88 |
1364342400000 | 112.79 |
1364428800000 | 113.3 |
1364774400000 | 112.86 |
1364860800000 | 113.5 |
1364947200000 | 112.23 |
1365033600000 | 112.68 |
1365120000000 | 112.19 |
1365379200000 | 112.92 |
1365465600000 | 113.29 |
1365552000000 | 114.77 |
1365638400000 | 115.12 |
1365724800000 | 114.76 |
1365984000000 | 112.28 |
1366070400000 | 113.84 |
1366156800000 | 112.35 |
1366243200000 | 111.79 |
1366329600000 | 112.61 |
1366588800000 | 113.02 |
1366675200000 | 114.07 |
1366761600000 | 114.08 |
1366848000000 | 114.33 |
1366934400000 | 114.19 |
1367193600000 | 115.21 |
1367280000000 | 115.36 |
1367366400000 | 114.26 |
1367452800000 | 115.29 |
1367539200000 | 116.42 |
1367798400000 | 116.49 |
1367884800000 | 117.03 |
1367971200000 | 117.49 |
1368057600000 | 117.06 |
1368144000000 | 117.45 |
1368403200000 | 117.49 |
1368489600000 | 118.72 |
1368576000000 | 119.44 |
1368662400000 | 119.08 |
1368748800000 | 120.21 |
1369008000000 | 120.21 |
1369094400000 | 120.48 |
1369180800000 | 119.68 |
1369267200000 | 119.23 |
1369353600000 | 119.18 |
1369612800000 | 119.18 |
1369699200000 | 120.21 |
1369785600000 | 119.24 |
1369872000000 | 119.55 |
1369958400000 | 117.87 |
1370217600000 | 118.66 |
1370304000000 | 118.04 |
1370390400000 | 116.45 |
1370476800000 | 117.42 |
1370563200000 | 118.98 |
1370822400000 | 118.85 |
1370908800000 | 117.64 |
1370995200000 | 116.87 |
1371081600000 | 118.55 |
1371168000000 | 117.98 |
1371427200000 | 119 |
1371513600000 | 119.84 |
1371600000000 | 118.14 |
1371686400000 | 115.25 |
1371772800000 | 115.53 |
1372032000000 | 114.18 |
1372118400000 | 115.24 |
1372204800000 | 116.32 |
1372291200000 | 117.05 |
1372377600000 | 116.47 |
1372636800000 | 117.04 |
1372723200000 | 116.99 |
1372809600000 | 117.02 |
1372896000000 | 117.02 |
1372982400000 | 118.2 |
1373241600000 | 118.83 |
1373328000000 | 119.71 |
1373414400000 | 119.68 |
1373500800000 | 121.25 |
1373587200000 | 121.57 |
1373846400000 | 121.8 |
1373932800000 | 121.27 |
1374019200000 | 121.53 |
1374105600000 | 122.07 |
1374192000000 | 122.28 |
1374451200000 | 122.45 |
1374537600000 | 122.39 |
1374624000000 | 121.96 |
1374710400000 | 122.26 |
1374796800000 | 122.33 |
1375056000000 | 121.87 |
1375142400000 | 121.91 |
1375228800000 | 122.11 |
1375315200000 | 123.56 |
1375401600000 | 123.65 |
1375660800000 | 123.45 |
1375747200000 | 122.92 |
1375833600000 | 122.37 |
1375920000000 | 122.84 |
1376006400000 | 122.41 |
1376265600000 | 122.31 |
1376352000000 | 122.61 |
1376438400000 | 121.98 |
1376524800000 | 120.24 |
1376611200000 | 119.74 |
1376870400000 | 119.05 |
1376956800000 | 119.45 |
1377043200000 | 118.76 |
1377129600000 | 119.79 |
1377216000000 | 120.27 |
1377475200000 | 119.73 |
1377561600000 | 117.88 |
1377648000000 | 118.12 |
1377734400000 | 118.34 |
1377820800000 | 118.03 |
1378080000000 | 118.03 |
1378166400000 | 118.35 |
1378252800000 | 119.25 |
1378339200000 | 119.32 |
1378425600000 | 119.38 |
1378684800000 | 120.53 |
1378771200000 | 121.33 |
1378857600000 | 121.64 |
1378944000000 | 121.23 |
1379030400000 | 121.53 |
1379289600000 | 122.21 |
1379376000000 | 122.57 |
1379462400000 | 124.23 |
1379548800000 | 123.98 |
1379635200000 | 122.94 |
1379894400000 | 122.44 |
1379980800000 | 122.23 |
1380067200000 | 122 |
1380153600000 | 122.41 |
1380240000000 | 121.84 |
1380499200000 | 121.12 |
1380585600000 | 122.06 |
1380672000000 | 122.05 |
1380758400000 | 121.1 |
1380844800000 | 121.89 |
1381104000000 | 120.82 |
1381190400000 | 119.4 |
1381276800000 | 119.64 |
1381363200000 | 122.26 |
1381449600000 | 123.04 |
1381708800000 | 123.43 |
1381795200000 | 122.51 |
1381881600000 | 124.27 |
1381968000000 | 125.08 |
1382054400000 | 125.96 |
1382313600000 | 125.98 |
1382400000000 | 126.64 |
1382486400000 | 125.95 |
1382572800000 | 126.2 |
1382659200000 | 126.86 |
1382918400000 | 127.09 |
1383004800000 | 127.77 |
1383091200000 | 127.22 |
1383177600000 | 126.69 |
1383264000000 | 126.94 |
1383523200000 | 127.35 |
1383609600000 | 127.03 |
1383696000000 | 127.62 |
1383782400000 | 125.83 |
1383868800000 | 127.51 |
1384128000000 | 127.59 |
1384214400000 | 127.38 |
1384300800000 | 128.42 |
1384387200000 | 128.85 |
1384473600000 | 129.38 |
1384732800000 | 128.82 |
1384819200000 | 128.45 |
1384905600000 | 127.92 |
1384992000000 | 129.01 |
1385078400000 | 129.64 |
1385337600000 | 129.51 |
1385424000000 | 129.47 |
1385510400000 | 129.87 |
1385596800000 | 129.87 |
1385683200000 | 129.76 |
1385942400000 | 129.24 |
1386028800000 | 128.87 |
1386115200000 | 128.66 |
1386201600000 | 128.09 |
1386288000000 | 129.66 |
1386547200000 | 129.79 |
1386633600000 | 129.24 |
1386720000000 | 127.77 |
1386806400000 | 127.19 |
1386892800000 | 127.18 |
1387152000000 | 128 |
1387238400000 | 127.84 |
1387324800000 | 129.99 |
1387411200000 | 129.91 |
1387497600000 | 130.53 |
1387756800000 | 131.25 |
1387843200000 | 131.58 |
1388016000000 | 132.22 |
1388102400000 | 132.24 |
1388361600000 | 132.4 |
1388448000000 | 132.86 |
1388620800000 | 131.65 |
1388707200000 | 131.76 |
1388966400000 | 131.44 |
1389052800000 | 132.29 |
1389139200000 | 132.25 |
1389225600000 | 132.2 |
1389312000000 | 132.61 |
1389571200000 | 130.94 |
1389657600000 | 132.32 |
1389744000000 | 133.1 |
1389830400000 | 132.77 |
1389916800000 | 132.2 |
1390176000000 | 132.2 |
1390262400000 | 132.55 |
1390348800000 | 132.73 |
1390435200000 | 131.67 |
1390521600000 | 129.04 |
1390780800000 | 128.32 |
1390867200000 | 128.98 |
1390953600000 | 127.84 |
1391040000000 | 129.05 |
1391126400000 | 128.26 |
1391385600000 | 125.3 |
1391472000000 | 126.33 |
1391558400000 | 126.18 |
1391644800000 | 127.88 |
1391731200000 | 129.52 |
1391990400000 | 129.81 |
1392076800000 | 131.2 |
1392163200000 | 131.13 |
1392249600000 | 131.72 |
1392336000000 | 132.35 |
1392595200000 | 132.35 |
1392681600000 | 132.33 |
1392768000000 | 131.4 |
1392854400000 | 132.21 |
1392940800000 | 132.11 |
1393200000000 | 132.88 |
1393286400000 | 132.66 |
1393372800000 | 132.65 |
1393459200000 | 133.21 |
1393545600000 | 133.62 |
1393804800000 | 132.57 |
1393891200000 | 134.56 |
1393977600000 | 134.67 |
1394064000000 | 135.11 |
1394150400000 | 135.13 |
1394409600000 | 135.04 |
1394496000000 | 134.41 |
1394582400000 | 134.43 |
1394668800000 | 132.83 |
1394755200000 | 132.48 |
1395014400000 | 133.79 |
1395100800000 | 134.78 |
1395187200000 | 134.05 |
1395273600000 | 134.96 |
1395360000000 | 134.56 |
1395619200000 | 133.98 |
1395705600000 | 134.67 |
1395792000000 | 133.74 |
1395878400000 | 133.39 |
1395964800000 | 134.08 |
1396224000000 | 135.17 |
1396310400000 | 136.13 |
1396396800000 | 136.42 |
1396483200000 | 136.31 |
1396569600000 | 134.72 |
1396828800000 | 133.31 |
1396915200000 | 133.72 |
1397001600000 | 135.1 |
1397088000000 | 132.43 |
1397174400000 | 131.12 |
1397433600000 | 132.04 |
1397520000000 | 132.75 |
1397606400000 | 134.09 |
1397692800000 | 134.35 |
1398038400000 | 134.88 |
1398124800000 | 135.28 |
1398211200000 | 135.13 |
1398297600000 | 135.35 |
1398384000000 | 134.31 |
1398643200000 | 134.8 |
1398729600000 | 135.36 |
1398816000000 | 135.68 |
1398902400000 | 135.65 |
1398988800000 | 135.43 |
1399248000000 | 135.55 |
1399334400000 | 134.46 |
1399420800000 | 135.14 |
1399507200000 | 135.11 |
1399593600000 | 135.28 |
1399852800000 | 136.54 |
1399939200000 | 136.65 |
1400025600000 | 136.09 |
1400112000000 | 134.89 |
1400198400000 | 135.46 |
1400457600000 | 135.89 |
1400544000000 | 135.02 |
1400630400000 | 136.01 |
1400716800000 | 136.3 |
1400803200000 | 136.95 |
1401062400000 | 136.95 |
1401148800000 | 137.7 |
1401235200000 | 137.65 |
1401321600000 | 138.46 |
1401408000000 | 138.73 |
1401667200000 | 138.93 |
1401753600000 | 138.89 |
1401840000000 | 139.23 |
1401926400000 | 140.04 |
1402012800000 | 140.77 |
1402272000000 | 140.95 |
1402358400000 | 140.8 |
1402444800000 | 140.2 |
1402531200000 | 139.26 |
1402617600000 | 139.77 |
1402876800000 | 139.94 |
1402963200000 | 140.36 |
1403049600000 | 141.48 |
1403136000000 | 141.75 |
1403222400000 | 141.86 |
1403481600000 | 141.77 |
1403568000000 | 140.89 |
1403654400000 | 141.56 |
1403740800000 | 141.41 |
1403827200000 | 141.71 |
1404086400000 | 141.74 |
1404172800000 | 142.62 |
1404259200000 | 142.73 |
1404345600000 | 143.37 |
1404432000000 | 143.37 |
1404691200000 | 142.81 |
1404777600000 | 141.89 |
1404864000000 | 142.48 |
1404950400000 | 141.94 |
1405036800000 | 142.14 |
1405296000000 | 142.76 |
1405382400000 | 142.53 |
1405468800000 | 143.41 |
1405555200000 | 141.88 |
1405641600000 | 143.19 |
1405900800000 | 142.82 |
1405987200000 | 143.55 |
1406073600000 | 143.79 |
1406160000000 | 143.9 |
1406246400000 | 143.36 |
1406505600000 | 143.37 |
1406592000000 | 142.69 |
1406678400000 | 142.68 |
1406764800000 | 140 |
1406851200000 | 139.53 |
1407110400000 | 140.47 |
1407196800000 | 139.1 |
1407283200000 | 139.07 |
1407369600000 | 138.27 |
1407456000000 | 139.9 |
1407715200000 | 140.36 |
1407801600000 | 140.11 |
1407888000000 | 141.06 |
1407974400000 | 141.67 |
1408060800000 | 141.77 |
1408320000000 | 142.91 |
1408406400000 | 143.68 |
1408492800000 | 144 |
1408579200000 | 144.42 |
1408665600000 | 144.19 |
1408924800000 | 144.87 |
1409011200000 | 144.91 |
1409097600000 | 145.12 |
1409184000000 | 144.98 |
1409270400000 | 145.47 |
1409529600000 | 145.47 |
1409616000000 | 145.36 |
1409702400000 | 145.25 |
1409788800000 | 144.95 |
1409875200000 | 145.62 |
1410134400000 | 145.17 |
1410220800000 | 144.23 |
1410307200000 | 144.74 |
1410393600000 | 144.89 |
1410480000000 | 144.01 |
1410739200000 | 143.89 |
1410825600000 | 144.87 |
1410912000000 | 144.96 |
1410998400000 | 145.71 |
1411084800000 | 145.45 |
1411344000000 | 144.4 |
1411430400000 | 143.57 |
1411516800000 | 144.63 |
1411603200000 | 142.32 |
1411689600000 | 143.52 |
1411948800000 | 143.12 |
1412035200000 | 142.76 |
1412121600000 | 140.8 |
1412208000000 | 140.71 |
1412294400000 | 142.36 |
1412553600000 | 142.11 |
1412640000000 | 139.98 |
1412726400000 | 142.44 |
1412812800000 | 139.38 |
1412899200000 | 137.7 |
1413158400000 | 135.29 |
1413244800000 | 135.41 |
1413331200000 | 134.4 |
1413417600000 | 134.6 |
1413504000000 | 136.42 |
1413763200000 | 137.61 |
1413849600000 | 140.29 |
1413936000000 | 139.14 |
1414022400000 | 140.9 |
1414108800000 | 142.15 |
1414368000000 | 141.94 |
1414454400000 | 143.56 |
1414540800000 | 143.45 |
1414627200000 | 144.28 |
1414713600000 | 145.84 |
1414972800000 | 145.99 |
1415059200000 | 145.68 |
1415145600000 | 146.6 |
1415232000000 | 147.33 |
1415318400000 | 147.33 |
1415577600000 | 147.75 |
1415664000000 | 147.81 |
1415750400000 | 147.68 |
1415836800000 | 147.65 |
1415923200000 | 147.75 |
1416182400000 | 148.01 |
1416268800000 | 148.75 |
1416355200000 | 148.44 |
1416441600000 | 148.68 |
1416528000000 | 149.44 |
1416787200000 | 149.9 |
1416873600000 | 149.79 |
1416960000000 | 150.31 |
1417046400000 | 150.31 |
1417132800000 | 150.2 |
1417392000000 | 149.09 |
1417478400000 | 150.16 |
1417564800000 | 150.86 |
1417651200000 | 150.61 |
1417737600000 | 150.98 |
1417996800000 | 149.68 |
1418083200000 | 149.59 |
1418169600000 | 147.25 |
1418256000000 | 147.94 |
1418342400000 | 145.65 |
1418601600000 | 144.6 |
1418688000000 | 143.4 |
1418774400000 | 146.19 |
1418860800000 | 149.94 |
1418947200000 | 150.64 |
1419206400000 | 151.27 |
1419292800000 | 151.44 |
1419379200000 | 151.47 |
1419552000000 | 152.03 |
1419811200000 | 152.19 |
1419897600000 | 151.41 |
1419984000000 | 149.87 |
1420156800000 | 149.82 |
1420416000000 | 147.13 |
1420502400000 | 145.57 |
1420588800000 | 147.39 |
1420675200000 | 150.06 |
1420761600000 | 148.75 |
1421020800000 | 147.63 |
1421107200000 | 147.23 |
1421193600000 | 146.34 |
1421280000000 | 145.08 |
1421366400000 | 146.87 |
1421625600000 | 146.87 |
1421712000000 | 147.15 |
1421798400000 | 147.88 |
1421884800000 | 150.28 |
1421971200000 | 149.34 |
1422230400000 | 149.6 |
1422316800000 | 147.67 |
1422403200000 | 145.74 |
1422489600000 | 147.27 |
1422576000000 | 145.14 |
1422835200000 | 146.95 |
1422921600000 | 149.05 |
1423008000000 | 148.52 |
1423094400000 | 150.07 |
1423180800000 | 149.54 |
1423440000000 | 148.86 |
1423526400000 | 150.55 |
1423612800000 | 150.42 |
1423699200000 | 151.91 |
1423785600000 | 152.42 |
1424044800000 | 152.42 |
1424131200000 | 152.75 |
1424217600000 | 152.92 |
1424304000000 | 152.75 |
1424390400000 | 153.67 |
1424649600000 | 153.76 |
1424736000000 | 154.16 |
1424822400000 | 153.95 |
1424908800000 | 153.62 |
1424995200000 | 153.1 |
1425254400000 | 154.09 |
1425340800000 | 153.4 |
1425427200000 | 152.69 |
1425513600000 | 152.9 |
1425600000000 | 150.68 |
1425859200000 | 151.37 |
1425945600000 | 148.74 |
1426032000000 | 148.37 |
1426118400000 | 150.25 |
1426204800000 | 149.43 |
1426464000000 | 151.4 |
1426550400000 | 150.99 |
1426636800000 | 152.76 |
1426723200000 | 152.02 |
1426809600000 | 153.53 |
1427068800000 | 153.29 |
1427155200000 | 152.33 |
1427241600000 | 150.04 |
1427328000000 | 149.61 |
1427414400000 | 149.96 |
1427673600000 | 151.8 |
1427760000000 | 150.6 |
1427846400000 | 150 |
1427932800000 | 150.49 |
1428278400000 | 151.39 |
1428364800000 | 151.14 |
1428451200000 | 151.49 |
1428537600000 | 152.18 |
1428624000000 | 153.06 |
1428883200000 | 152.25 |
1428969600000 | 152.43 |
1429056000000 | 153.32 |
1429142400000 | 153.09 |
1429228800000 | 151.41 |
1429488000000 | 152.77 |
1429574400000 | 152.61 |
1429660800000 | 153.42 |
1429747200000 | 153.72 |
1429833600000 | 153.86 |
1430092800000 | 153.26 |
1430179200000 | 153.77 |
1430265600000 | 153.29 |
1430352000000 | 151.71 |
1430438400000 | 153.41 |
1430697600000 | 153.85 |
1430784000000 | 151.94 |
1430870400000 | 151.28 |
1430956800000 | 151.85 |
1431043200000 | 153.82 |
1431302400000 | 152.99 |
1431388800000 | 152.5 |
1431475200000 | 152.53 |
1431561600000 | 154.11 |
1431648000000 | 154.42 |
1431907200000 | 154.95 |
1431993600000 | 154.92 |
1432080000000 | 154.76 |
1432166400000 | 154.99 |
1432252800000 | 154.65 |
1432512000000 | 154.65 |
1432598400000 | 153.06 |
1432684800000 | 154.5 |
1432771200000 | 154.42 |
1432857600000 | 153.49 |
1433116800000 | 153.7 |
1433203200000 | 153.5 |
1433289600000 | 153.83 |
1433376000000 | 152.53 |
1433462400000 | 152.37 |
1433721600000 | 151.41 |
1433808000000 | 151.44 |
1433894400000 | 153.18 |
1433980800000 | 153.64 |
1434067200000 | 152.57 |
1434326400000 | 151.76 |
1434412800000 | 152.72 |
1434499200000 | 153.07 |
1434585600000 | 154.45 |
1434672000000 | 153.63 |
1434931200000 | 154.48 |
1435017600000 | 154.59 |
1435104000000 | 153.55 |
1435190400000 | 152.93 |
1435276800000 | 152.94 |
1435536000000 | 149.79 |
1435622400000 | 150.16 |
1435708800000 | 151.13 |
1435795200000 | 151.01 |
1435881600000 | 151.01 |
1436140800000 | 150.23 |
1436227200000 | 151.13 |
1436313600000 | 148.63 |
1436400000000 | 148.81 |
1436486400000 | 150.46 |
1436745600000 | 152.1 |
1436832000000 | 152.65 |
1436918400000 | 152.55 |
1437004800000 | 153.62 |
1437091200000 | 153.26 |
1437350400000 | 153.29 |
1437436800000 | 152.68 |
1437523200000 | 152.18 |
1437609600000 | 151.5 |
1437696000000 | 149.59 |
1437955200000 | 148.82 |
1438041600000 | 150.58 |
1438128000000 | 151.62 |
1438214400000 | 151.8 |
1438300800000 | 151.82 |
1438560000000 | 151.39 |
1438646400000 | 151.06 |
1438732800000 | 151.43 |
1438819200000 | 150.36 |
1438905600000 | 150.17 |
1439164800000 | 152.14 |
1439251200000 | 150.52 |
1439337600000 | 150.72 |
1439424000000 | 150.52 |
1439510400000 | 151.16 |
1439769600000 | 151.96 |
1439856000000 | 151.52 |
1439942400000 | 150.23 |
1440028800000 | 147.13 |
1440115200000 | 142.69 |
1440374400000 | 137 |
1440460800000 | 134.85 |
1440547200000 | 139.79 |
1440633600000 | 143.03 |
1440720000000 | 143.23 |
1440979200000 | 142.16 |
1441065600000 | 138.06 |
1441152000000 | 140.56 |
1441238400000 | 140.77 |
1441324800000 | 138.57 |
1441584000000 | 138.57 |
1441670400000 | 142.02 |
1441756800000 | 139.85 |
1441843200000 | 140.7 |
1441929600000 | 141.29 |
1442188800000 | 140.73 |
1442275200000 | 142.57 |
1442361600000 | 144.04 |
1442448000000 | 143.59 |
1442534400000 | 141.25 |
1442793600000 | 141.75 |
1442880000000 | 140.1 |
1442966400000 | 139.78 |
1443052800000 | 139.24 |
1443139200000 | 139.41 |
1443398400000 | 135.95 |
1443484800000 | 136.26 |
1443571200000 | 138.64 |
1443657600000 | 138.83 |
1443744000000 | 140.81 |
1444003200000 | 143.44 |
1444089600000 | 142.89 |
1444176000000 | 144.17 |
1444262400000 | 145.51 |
1444348800000 | 145.67 |
1444608000000 | 145.72 |
1444694400000 | 144.72 |
1444780800000 | 144.03 |
1444867200000 | 146.21 |
1444953600000 | 146.87 |
1445212800000 | 146.81 |
1445299200000 | 146.58 |
1445385600000 | 145.66 |
1445472000000 | 148.43 |
1445558400000 | 149.82 |
1445817600000 | 149.34 |
1445904000000 | 148.75 |
1445990400000 | 150.69 |
1446076800000 | 150.55 |
1446163200000 | 149.87 |
1446422400000 | 151.73 |
1446508800000 | 152.33 |
1446595200000 | 151.67 |
1446681600000 | 151.61 |
1446768000000 | 151.79 |
1447027200000 | 150.6 |
1447113600000 | 150.68 |
1447200000000 | 150.36 |
1447286400000 | 148.32 |
1447372800000 | 146.84 |
1447632000000 | 148.98 |
1447718400000 | 148.73 |
1447804800000 | 151.23 |
1447891200000 | 151.09 |
1447977600000 | 151.64 |
1448236800000 | 151.49 |
1448323200000 | 151.7 |
1448409600000 | 151.66 |
1448496000000 | 151.66 |
1448582400000 | 151.78 |
1448841600000 | 150.86 |
1448928000000 | 152.26 |
1449014400000 | 150.63 |
1449100800000 | 148.48 |
1449187200000 | 151.54 |
1449446400000 | 150.45 |
1449532800000 | 149.42 |
1449619200000 | 148.32 |
1449705600000 | 148.61 |
1449792000000 | 145.73 |
1450051200000 | 146.17 |
1450137600000 | 147.61 |
1450224000000 | 149.81 |
1450310400000 | 147.42 |
1450396800000 | 144.68 |
1450656000000 | 145.79 |
1450742400000 | 147.11 |
1450828800000 | 148.87 |
1450915200000 | 148.68 |
1451260800000 | 148.39 |
1451347200000 | 149.89 |
1451433600000 | 148.79 |
1451520000000 | 147.41 |
1451865600000 | 145.28 |
1451952000000 | 145.46 |
1452038400000 | 143.45 |
1452124800000 | 139.87 |
1452211200000 | 138.46 |
1452470400000 | 138.59 |
1452556800000 | 139.65 |
1452643200000 | 136.22 |
1452729600000 | 138.31 |
1452816000000 | 135.24 |
1453075200000 | 135.24 |
1453161600000 | 135.3 |
1453248000000 | 133.59 |
1453334400000 | 134.33 |
1453420800000 | 137.09 |
1453680000000 | 134.97 |
1453766400000 | 137.03 |
1453852800000 | 135.68 |
1453939200000 | 136.03 |
1454025600000 | 139.52 |
1454284800000 | 139.45 |
1454371200000 | 136.74 |
1454457600000 | 137.67 |
1454544000000 | 137.91 |
1454630400000 | 135.27 |
1454889600000 | 133.31 |
1454976000000 | 133.27 |
1455062400000 | 133.09 |
1455148800000 | 131.44 |
1455235200000 | 134.12 |
1455494400000 | 134.12 |
1455580800000 | 136.64 |
1455667200000 | 138.93 |
1455753600000 | 138.33 |
1455840000000 | 138.31 |
1456099200000 | 140.31 |
1456185600000 | 138.66 |
1456272000000 | 139.27 |
1456358400000 | 140.86 |
1456444800000 | 140.58 |
1456704000000 | 139.54 |
1456790400000 | 142.98 |
1456876800000 | 143.54 |
1456963200000 | 144.13 |
1457049600000 | 144.48 |
1457308800000 | 144.7 |
1457395200000 | 143.06 |
1457481600000 | 143.66 |
1457568000000 | 143.68 |
1457654400000 | 146.16 |
1457913600000 | 146.03 |
1458000000000 | 145.7 |
1458086400000 | 146.45 |
1458172800000 | 147.42 |
1458259200000 | 148.25 |
1458518400000 | 148.39 |
1458604800000 | 148.28 |
1458691200000 | 147.16 |
1458777600000 | 147.21 |
1459123200000 | 147.3 |
1459209600000 | 148.42 |
1459296000000 | 149.26 |
1459382400000 | 149.11 |
1459468800000 | 150.09 |
1459728000000 | 149.76 |
1459814400000 | 148.14 |
1459900800000 | 149.79 |
1459987200000 | 147.93 |
1460073600000 | 148.38 |
1460332800000 | 148.08 |
1460419200000 | 149.38 |
1460505600000 | 151.06 |
1460592000000 | 151.12 |
1460678400000 | 150.88 |
1460937600000 | 151.85 |
1461024000000 | 152.33 |
1461110400000 | 152.39 |
1461196800000 | 151.69 |
1461283200000 | 151.8 |
1461542400000 | 151.59 |
1461628800000 | 151.8 |
1461715200000 | 152.02 |
1461801600000 | 150.48 |
1461888000000 | 149.46 |
1462147200000 | 150.5 |
1462233600000 | 149.09 |
1462320000000 | 148.15 |
1462406400000 | 148.24 |
1462492800000 | 148.7 |
1462752000000 | 148.76 |
1462838400000 | 150.6 |
1462924800000 | 149.35 |
1463011200000 | 149.24 |
1463097600000 | 148.19 |
1463356800000 | 149.71 |
1463443200000 | 148.32 |
1463529600000 | 148.5 |
1463616000000 | 147.89 |
1463702400000 | 148.8 |
1463961600000 | 148.51 |
1464048000000 | 150.52 |
1464134400000 | 151.68 |
1464220800000 | 151.67 |
1464307200000 | 152.31 |
1464566400000 | 152.31 |
1464652800000 | 152.25 |
1464739200000 | 152.4 |
1464825600000 | 152.85 |
1464912000000 | 152.36 |
1465171200000 | 153.07 |
1465257600000 | 153.2 |
1465344000000 | 153.72 |
1465430400000 | 153.49 |
1465516800000 | 152.2 |
1465776000000 | 151 |
1465862400000 | 150.69 |
1465948800000 | 150.45 |
1466035200000 | 151.02 |
1466121600000 | 150.63 |
1466380800000 | 151.5 |
1466467200000 | 151.92 |
1466553600000 | 151.68 |
1466640000000 | 153.82 |
1466726400000 | 147.96 |
1466985600000 | 145.01 |
1467072000000 | 147.57 |
1467158400000 | 150.28 |
1467244800000 | 152.5 |
1467331200000 | 152.8 |
1467590400000 | 152.8 |
1467676800000 | 151.81 |
1467763200000 | 152.57 |
1467849600000 | 152.56 |
1467936000000 | 154.87 |
1468195200000 | 155.34 |
1468281600000 | 156.61 |
1468368000000 | 156.71 |
1468454400000 | 157.68 |
1468540800000 | 157.56 |
1468800000000 | 157.86 |
1468886400000 | 157.63 |
1468972800000 | 158.23 |
1469059200000 | 157.8 |
1469145600000 | 158.55 |
1469404800000 | 158.18 |
1469491200000 | 158.34 |
1469577600000 | 158.16 |
1469664000000 | 158.25 |
1469750400000 | 158.54 |
1470009600000 | 158.57 |
1470096000000 | 157.47 |
1470182400000 | 157.87 |
1470268800000 | 157.97 |
1470355200000 | 159.31 |
1470614400000 | 159.1 |
1470700800000 | 159.16 |
1470787200000 | 158.83 |
1470873600000 | 159.68 |
1470960000000 | 159.48 |
1471219200000 | 160.01 |
1471305600000 | 159.38 |
1471392000000 | 159.57 |
1471478400000 | 159.94 |
1471564800000 | 159.97 |
1471824000000 | 159.88 |
1471910400000 | 160.44 |
1471996800000 | 159.64 |
1472083200000 | 159.56 |
1472169600000 | 159.36 |
1472428800000 | 160.13 |
1472515200000 | 159.93 |
1472601600000 | 159.56 |
1472688000000 | 159.52 |
1472774400000 | 160.25 |
1473033600000 | 160.25 |
1473120000000 | 160.74 |
1473206400000 | 160.52 |
1473292800000 | 160.25 |
1473379200000 | 156.14 |
1473638400000 | 158.42 |
1473724800000 | 155.94 |
1473811200000 | 155.85 |
1473897600000 | 157.42 |
1473984000000 | 156.93 |
1474243200000 | 157.01 |
1474329600000 | 157.2 |
1474416000000 | 158.88 |
1474502400000 | 159.88 |
1474588800000 | 158.9 |
1474848000000 | 157.48 |
1474934400000 | 158.47 |
1475020800000 | 159.42 |
1475107200000 | 158.02 |
1475193600000 | 159.4 |
1475452800000 | 158.87 |
1475539200000 | 158 |
1475625600000 | 158.7 |
1475712000000 | 158.83 |
1475798400000 | 158.3 |
1476057600000 | 158.77 |
1476144000000 | 156.85 |
1476230400000 | 157.06 |
1476316800000 | 156.58 |
1476403200000 | 156.54 |
1476662400000 | 155.98 |
1476748800000 | 156.97 |
1476835200000 | 157.37 |
1476921600000 | 157.15 |
1477008000000 | 157.14 |
1477267200000 | 157.73 |
1477353600000 | 157.07 |
1477440000000 | 156.81 |
1477526400000 | 156.45 |
1477612800000 | 155.75 |
1477872000000 | 155.77 |
1477958400000 | 154.59 |
1478044800000 | 153.54 |
1478131200000 | 152.92 |
1478217600000 | 152.78 |
1478476800000 | 156.45 |
1478563200000 | 157.23 |
1478649600000 | 158.7 |
1478736000000 | 158.85 |
1478822400000 | 158.82 |
1479081600000 | 158.72 |
1479168000000 | 160.05 |
1479254400000 | 159.93 |
1479340800000 | 160.72 |
1479427200000 | 160.49 |
1479686400000 | 161.58 |
1479772800000 | 161.92 |
1479859200000 | 161.89 |
1479945600000 | 161.89 |
1480032000000 | 162.61 |
1480291200000 | 161.73 |
1480377600000 | 161.95 |
1480464000000 | 161.54 |
1480550400000 | 160.89 |
1480636800000 | 161.01 |
1480896000000 | 161.88 |
1480982400000 | 162.4 |
1481068800000 | 164.93 |
1481155200000 | 165.25 |
1481241600000 | 166.27 |
1481500800000 | 166.15 |
1481587200000 | 167.24 |
1481673600000 | 165.86 |
1481760000000 | 166.52 |
1481846400000 | 166.2 |
1482105600000 | 166.43 |
1482192000000 | 166.86 |
1482278400000 | 166.4 |
1482364800000 | 166.23 |
1482451200000 | 166.38 |
1482710400000 | 166.38 |
1482796800000 | 166.84 |
1482883200000 | 165.44 |
1482969600000 | 165.43 |
1483056000000 | 164.63 |
1483315200000 | 164.63 |
1483401600000 | 165.95 |
1483488000000 | 166.94 |
1483574400000 | 166.71 |
1483660800000 | 167.49 |
1483920000000 | 166.91 |
1484006400000 | 166.75 |
1484092800000 | 167.33 |
1484179200000 | 167.02 |
1484265600000 | 167.31 |
1484524800000 | 167.31 |
1484611200000 | 166.78 |
1484697600000 | 166.91 |
1484784000000 | 166.38 |
1484870400000 | 166.78 |
1485129600000 | 166.32 |
1485216000000 | 167.41 |
1485302400000 | 168.6 |
1485388800000 | 168.36 |
1485475200000 | 168.1 |
1485734400000 | 167.15 |
1485820800000 | 167.09 |
1485907200000 | 167.25 |
1485993600000 | 167.45 |
1486080000000 | 168.76 |
1486339200000 | 168.24 |
1486425600000 | 168.22 |
1486512000000 | 168.48 |
1486598400000 | 169.61 |
1486684800000 | 170.11 |
1486944000000 | 171.05 |
1487030400000 | 171.86 |
1487116800000 | 172.82 |
1487203200000 | 172.64 |
1487289600000 | 172.79 |
1487548800000 | 172.79 |
1487635200000 | 173.97 |
1487721600000 | 173.73 |
1487808000000 | 173.73 |
1487894400000 | 174.03 |
1488153600000 | 174.07 |
1488240000000 | 173.6 |
1488326400000 | 175.87 |
1488412800000 | 174.96 |
1488499200000 | 175.02 |
1488758400000 | 174.4 |
1488844800000 | 173.92 |
1488931200000 | 173.67 |
1489017600000 | 173.7 |
1489104000000 | 174.35 |
1489363200000 | 174.44 |
1489449600000 | 173.93 |
1489536000000 | 175.5 |
1489622400000 | 175.21 |
1489708800000 | 174.99 |
1489968000000 | 174.72 |
1490054400000 | 172.41 |
1490140800000 | 172.82 |
1490227200000 | 172.71 |
1490313600000 | 172.55 |
1490572800000 | 172.34 |
1490659200000 | 173.56 |
1490745600000 | 173.77 |
1490832000000 | 174.23 |
1490918400000 | 174.01 |
1491177600000 | 173.66 |
1491264000000 | 173.92 |
1491350400000 | 173.34 |
1491436800000 | 173.63 |
1491523200000 | 173.55 |
1491782400000 | 173.79 |
1491868800000 | 173.68 |
1491955200000 | 173.2 |
1492041600000 | 172.14 |
1492387200000 | 173.55 |
1492473600000 | 173.21 |
1492560000000 | 172.9 |
1492646400000 | 174.18 |
1492732800000 | 173.65 |
1492992000000 | 175.52 |
1493078400000 | 176.62 |
1493164800000 | 176.71 |
1493251200000 | 176.94 |
1493337600000 | 176.49 |
1493596800000 | 176.72 |
1493683200000 | 176.79 |
1493769600000 | 176.65 |
1493856000000 | 176.75 |
1493942400000 | 177.56 |
1494201600000 | 177.63 |
1494288000000 | 177.41 |
1494374400000 | 177.74 |
1494460800000 | 177.42 |
1494547200000 | 177.19 |
1494806400000 | 177.97 |
1494892800000 | 177.86 |
1494979200000 | 174.47 |
1495065600000 | 174.84 |
1495152000000 | 175.99 |
1495411200000 | 176.94 |
1495497600000 | 177.42 |
1495584000000 | 177.86 |
1495670400000 | 178.66 |
1495756800000 | 178.8 |
1496016000000 | 178.8 |
1496102400000 | 178.74 |
1496188800000 | 178.65 |
1496275200000 | 180.1 |
1496361600000 | 180.77 |
1496620800000 | 180.49 |
1496707200000 | 179.99 |
1496793600000 | 180.21 |
1496880000000 | 180.08 |
1496966400000 | 180.16 |
1497225600000 | 180 |
1497312000000 | 180.82 |
1497398400000 | 180.67 |
1497484800000 | 180.22 |
1497571200000 | 180.3 |
1497830400000 | 181.96 |
1497916800000 | 180.7 |
1498003200000 | 180.68 |
1498089600000 | 180.65 |
1498176000000 | 180.86 |
1498435200000 | 181.01 |
1498521600000 | 179.53 |
1498608000000 | 181.09 |
1498694400000 | 179.49 |
1498780800000 | 180.04 |
1499040000000 | 180.59 |
1499126400000 | 180.59 |
1499212800000 | 180.68 |
1499299200000 | 178.83 |
1499385600000 | 179.93 |
1499644800000 | 180.21 |
1499731200000 | 179.97 |
1499817600000 | 181.17 |
1499904000000 | 181.45 |
1499990400000 | 182.33 |
1500249600000 | 182.41 |
1500336000000 | 182.34 |
1500422400000 | 182.96 |
1500508800000 | 182.75 |
1500595200000 | 182.58 |
1500854400000 | 182.42 |
1500940800000 | 182.91 |
1501027200000 | 182.71 |
1501113600000 | 182.18 |
1501200000000 | 181.82 |
1501459200000 | 181.63 |
1501545600000 | 181.95 |
1501632000000 | 182.11 |
1501718400000 | 181.99 |
1501804800000 | 182.5 |
1502064000000 | 182.65 |
1502150400000 | 182.23 |
1502236800000 | 182.17 |
1502323200000 | 179.58 |
1502409600000 | 179.84 |
1502668800000 | 181.92 |
1502755200000 | 181.81 |
1502841600000 | 182.18 |
1502928000000 | 179.38 |
1503014400000 | 178.97 |
1503273600000 | 179.23 |
1503360000000 | 180.91 |
1503446400000 | 180.4 |
1503532800000 | 180.03 |
1503619200000 | 180.44 |
1503878400000 | 180.62 |
1503964800000 | 180.5 |
1504051200000 | 181.38 |
1504137600000 | 182.39 |
1504224000000 | 182.82 |
1504483200000 | 182.82 |
1504569600000 | 181.58 |
1504656000000 | 182.15 |
1504742400000 | 182.35 |
1504828800000 | 182.35 |
1505088000000 | 184.48 |
1505174400000 | 185.25 |
1505260800000 | 185.25 |
1505347200000 | 185.24 |
1505433600000 | 185.61 |
1505692800000 | 185.96 |
1505779200000 | 185.96 |
1505865600000 | 185.91 |
1505952000000 | 185.38 |
1506038400000 | 185.43 |
1506297600000 | 185.17 |
1506384000000 | 185.17 |
1506470400000 | 185.66 |
1506556800000 | 185.95 |
1506643200000 | 186.41 |
1506902400000 | 187.3 |
1506988800000 | 187.69 |
1507075200000 | 187.94 |
1507161600000 | 188.93 |
1507248000000 | 188.89 |
1507507200000 | 188.23 |
1507593600000 | 188.66 |
1507680000000 | 188.82 |
1507766400000 | 188.51 |
1507852800000 | 188.83 |
1508112000000 | 189.05 |
1508198400000 | 189.01 |
1508284800000 | 189.49 |
1508371200000 | 189.7 |
1508457600000 | 190.58 |
1508716800000 | 189.78 |
1508803200000 | 190.35 |
1508889600000 | 189.35 |
1508976000000 | 189.86 |
1509062400000 | 191.19 |
1509321600000 | 190.29 |
1509408000000 | 190.47 |
1509494400000 | 190.86 |
1509580800000 | 190.94 |
1509667200000 | 191.74 |
1509926400000 | 191.7 |
1510012800000 | 191.79 |
1510099200000 | 192.18 |
1510185600000 | 191.16 |
1510272000000 | 191.2 |
1510531200000 | 191.17 |
1510617600000 | 190.77 |
1510704000000 | 189.68 |
1510790400000 | 191.54 |
1510876800000 | 191.1 |
1511136000000 | 191.35 |
1511222400000 | 192.52 |
1511308800000 | 192.34 |
1511395200000 | 192.34 |
1511481600000 | 192.65 |
1511740800000 | 192.57 |
1511827200000 | 194.67 |
1511913600000 | 194.73 |
1512000000000 | 196.2 |
1512086400000 | 195.87 |
1512345600000 | 195.75 |
1512432000000 | 194.73 |
1512518400000 | 194.33 |
1512604800000 | 194.89 |
1512691200000 | 196.02 |
1512950400000 | 196.94 |
1513036800000 | 197.08 |
1513123200000 | 196.96 |
1513209600000 | 196.22 |
1513296000000 | 197.85 |
1513555200000 | 198.83 |
1513641600000 | 198.01 |
1513728000000 | 198 |
1513814400000 | 198.26 |
1513900800000 | 198.2 |
1514246400000 | 197.91 |
1514332800000 | 198.15 |
1514419200000 | 198.51 |
1514505600000 | 197.6 |
1514851200000 | 199.03 |
1514937600000 | 200.3 |
1515024000000 | 201.37 |
1515110400000 | 202.68 |
1515369600000 | 202.85 |
1515456000000 | 203.03 |
1515542400000 | 202.7 |
1515628800000 | 203.94 |
1515715200000 | 205.28 |
1515974400000 | 205.28 |
1516060800000 | 204.82 |
1516147200000 | 206.75 |
1516233600000 | 206.18 |
1516320000000 | 207.16 |
1516579200000 | 208.59 |
1516665600000 | 209.09 |
1516752000000 | 208.87 |
1516838400000 | 208.95 |
1516924800000 | 211.28 |
1517184000000 | 209.5 |
1517270400000 | 206.73 |
1517356800000 | 206.89 |
1517443200000 | 206.93 |
1517529600000 | 202.6 |
1517788800000 | 194.42 |
1517875200000 | 197.83 |
1517961600000 | 196.56 |
1518048000000 | 189.36 |
1518134400000 | 192.49 |
1518393600000 | 195.24 |
1518480000000 | 195.74 |
1518566400000 | 198.27 |
1518652800000 | 200.73 |
1518739200000 | 200.9 |
1518998400000 | 200.9 |
1519084800000 | 199.69 |
1519171200000 | 198.17 |
1519257600000 | 198.51 |
1519344000000 | 201.51 |
1519603200000 | 203.9 |
1519689600000 | 201.46 |
1519776000000 | 199.16 |
1519862400000 | 196.72 |
1519948800000 | 197.56 |
1520208000000 | 199.59 |
1520294400000 | 200.22 |
1520380800000 | 200.2 |
1520467200000 | 201.1 |
1520553600000 | 204.51 |
1520812800000 | 204.31 |
1520899200000 | 203.07 |
1520985600000 | 201.9 |
1521072000000 | 201.83 |
1521158400000 | 202.27 |
1521417600000 | 199.46 |
1521504000000 | 199.82 |
1521590400000 | 199.31 |
1521676800000 | 194.25 |
1521763200000 | 189.7 |
1522022400000 | 195.08 |
1522108800000 | 191.91 |
1522195200000 | 191.3 |
1522281600000 | 193.91 |
1522627200000 | 189.56 |
1522713600000 | 191.86 |
1522800000000 | 194.2 |
1522886400000 | 195.28 |
1522972800000 | 191.1 |
1523232000000 | 191.86 |
1523318400000 | 195.16 |
1523404800000 | 194.1 |
1523491200000 | 195.96 |
1523577600000 | 195.48 |
1523836800000 | 197.16 |
1523923200000 | 199.22 |
1524009600000 | 199.26 |
1524096000000 | 198.09 |
1524182400000 | 196.3 |
1524441600000 | 196.46 |
1524528000000 | 194.19 |
1524614400000 | 194.56 |
1524700800000 | 196.58 |
1524787200000 | 196.82 |
1525046400000 | 195.16 |
1525132800000 | 195.59 |
1525219200000 | 194.06 |
1525305600000 | 193.69 |
1525392000000 | 196.24 |
1525651200000 | 196.84 |
1525737600000 | 196.68 |
1525824000000 | 198.4 |
1525910400000 | 200.42 |
1525996800000 | 200.67 |
1526256000000 | 201.04 |
1526342400000 | 199.5 |
1526428800000 | 200.15 |
1526515200000 | 200.1 |
1526601600000 | 199.41 |
1526860800000 | 200.81 |
1526947200000 | 200.23 |
1527033600000 | 200.63 |
1527120000000 | 200.37 |
1527206400000 | 199.95 |
1527465600000 | 199.95 |
1527552000000 | 197.51 |
1527638400000 | 199.88 |
1527724800000 | 198.35 |
1527811200000 | 200.69 |
1528070400000 | 201.68 |
1528156800000 | 201.81 |
1528243200000 | 203.6 |
1528329600000 | 203.54 |
1528416000000 | 204.11 |
1528675200000 | 204.59 |
1528761600000 | 204.8 |
1528848000000 | 204 |
1528934400000 | 204.43 |
1529020800000 | 204.29 |
1529280000000 | 203.81 |
1529366400000 | 202.86 |
1529452800000 | 202.82 |
1529539200000 | 201.71 |
1529625600000 | 202.1 |
1529884800000 | 199.39 |
1529971200000 | 199.93 |
1530057600000 | 198.26 |
1530144000000 | 199.5 |
1530230400000 | 199.83 |
1530489600000 | 200.32 |
1530576000000 | 199.35 |
1530662400000 | 199.35 |
1530748800000 | 201.21 |
1530835200000 | 202.98 |
1531094400000 | 204.74 |
1531180800000 | 205.45 |
1531267200000 | 203.8 |
1531353600000 | 205.88 |
1531440000000 | 206.23 |
1531699200000 | 206.16 |
1531785600000 | 206.92 |
1531872000000 | 207.14 |
1531958400000 | 206.53 |
1532044800000 | 205.98 |
1532304000000 | 206.16 |
1532390400000 | 207.12 |
1532476800000 | 209.29 |
1532563200000 | 208.93 |
1532649600000 | 207.65 |
1532908800000 | 206.77 |
1532995200000 | 208.2 |
1533081600000 | 208.09 |
1533168000000 | 209.11 |
1533254400000 | 210.19 |
1533513600000 | 210.71 |
1533600000000 | 211.12 |
1533686400000 | 211.16 |
1533772800000 | 210.56 |
1533859200000 | 208.99 |
1534118400000 | 208.2 |
1534204800000 | 209.44 |
1534291200000 | 208.23 |
1534377600000 | 209.92 |
1534464000000 | 210.74 |
1534723200000 | 211.24 |
1534809600000 | 211.58 |
1534896000000 | 211.45 |
1534982400000 | 211.18 |
1535068800000 | 212.43 |
1535328000000 | 213.97 |
1535414400000 | 214.17 |
1535500800000 | 215.37 |
1535587200000 | 214.53 |
1535673600000 | 214.84 |
1535932800000 | 214.84 |
1536019200000 | 214.32 |
1536105600000 | 213.75 |
1536192000000 | 212.97 |
1536278400000 | 212.35 |
1536537600000 | 212.9 |
1536624000000 | 213.59 |
1536710400000 | 213.39 |
1536796800000 | 214.72 |
1536883200000 | 214.74 |
1537142400000 | 213.67 |
1537228800000 | 214.45 |
1537315200000 | 214.85 |
1537401600000 | 216.72 |
1537488000000 | 216.76 |
1537747200000 | 215.83 |
1537833600000 | 215.33 |
1537920000000 | 214.7 |
1538006400000 | 215.14 |
1538092800000 | 215.14 |
1538352000000 | 216.24 |
1538438400000 | 216.27 |
1538524800000 | 216.42 |
1538611200000 | 214.77 |
1538697600000 | 213.63 |
1538956800000 | 213.59 |
1539043200000 | 213.24 |
1539129600000 | 206.52 |
1539216000000 | 202.13 |
1539302400000 | 204.97 |
1539561600000 | 203.5 |
1539648000000 | 207.79 |
1539734400000 | 207.25 |
1539820800000 | 204.48 |
1539907200000 | 204.13 |
1540166400000 | 203.39 |
1540252800000 | 202.1 |
1540339200000 | 196.34 |
1540425600000 | 199.36 |
1540512000000 | 196.31 |
1540771200000 | 195.48 |
1540857600000 | 198.14 |
1540944000000 | 199.67 |
1541030400000 | 201.76 |
1541116800000 | 200.44 |
1541376000000 | 201.71 |
1541462400000 | 203.03 |
1541548800000 | 207.28 |
1541635200000 | 206.9 |
1541721600000 | 205.15 |
1541980800000 | 201.31 |
1542067200000 | 201.15 |
1542153600000 | 199.74 |
1542240000000 | 202.14 |
1542326400000 | 202.75 |
1542585600000 | 199.71 |
1542672000000 | 196.13 |
1542758400000 | 196.8 |
1542844800000 | 196.8 |
1542931200000 | 195.6 |
1543190400000 | 198.27 |
1543276800000 | 198.96 |
1543363200000 | 203.29 |
1543449600000 | 202.69 |
1543536000000 | 204.56 |
1543795200000 | 206.52 |
1543881600000 | 200.18 |
1543968000000 | 200.18 |
1544054400000 | 199.83 |
1544140800000 | 195 |
1544400000000 | 195.16 |
1544486400000 | 195.12 |
1544572800000 | 195.94 |
1544659200000 | 196.24 |
1544745600000 | 192.94 |
1545004800000 | 189.02 |
1545091200000 | 188.95 |
1545177600000 | 186.26 |
1545264000000 | 183.34 |
1545350400000 | 179.75 |
1545609600000 | 174.26 |
1545782400000 | 182.81 |
1545868800000 | 184.51 |
1545955200000 | 184.31 |
1546214400000 | 186.02 |
1546387200000 | 185.96 |
1546473600000 | 181.13 |
1546560000000 | 187.48 |
1546819200000 | 188.75 |
1546905600000 | 190.4 |
1546992000000 | 191.43 |
1547078400000 | 192.36 |
1547164800000 | 192.41 |
1547424000000 | 191.55 |
1547510400000 | 193.41 |
1547596800000 | 194.01 |
1547683200000 | 195.52 |
1547769600000 | 198.13 |
1548028800000 | 198.13 |
1548115200000 | 195.75 |
1548201600000 | 196.02 |
1548288000000 | 196.25 |
1548374400000 | 198.32 |
1548633600000 | 196.73 |
1548720000000 | 196.47 |
1548806400000 | 199.37 |
1548892800000 | 200.96 |
1548979200000 | 201.43 |
1549238400000 | 202.86 |
1549324800000 | 203.63 |
1549411200000 | 203.55 |
1549497600000 | 201.45 |
1549584000000 | 201.91 |
1549843200000 | 202.01 |
1549929600000 | 204.24 |
1550016000000 | 205.02 |
1550102400000 | 204.73 |
1550188800000 | 207.18 |
1550448000000 | 207.18 |
1550534400000 | 207.49 |
1550620800000 | 207.75 |
1550707200000 | 207.19 |
1550793600000 | 208.72 |
1551052800000 | 208.95 |
1551139200000 | 208.82 |
1551225600000 | 208.78 |
1551312000000 | 208.03 |
1551398400000 | 209.27 |
1551657600000 | 208.32 |
1551744000000 | 208.06 |
1551830400000 | 206.63 |
1551916800000 | 204.91 |
1552003200000 | 204.45 |
1552262400000 | 207.61 |
1552348800000 | 208.4 |
1552435200000 | 209.86 |
1552521600000 | 210.08 |
1552608000000 | 211.08 |
1552867200000 | 211.72 |
1552953600000 | 211.78 |
1553040000000 | 211.01 |
1553126400000 | 213.22 |
1553212800000 | 209.01 |
1553472000000 | 208.66 |
1553558400000 | 210.52 |
1553644800000 | 209.44 |
1553731200000 | 210.48 |
1553817600000 | 211.91 |
1554076800000 | 214.36 |
1554163200000 | 214.65 |
1554249600000 | 215.3 |
1554336000000 | 215.61 |
1554422400000 | 216.62 |
1554681600000 | 216.87 |
1554768000000 | 215.51 |
1554854400000 | 216.5 |
1554940800000 | 216.33 |
1555027200000 | 218.15 |
1555286400000 | 217.85 |
1555372800000 | 217.76 |
1555459200000 | 217.1 |
1555545600000 | 217.44 |
1555891200000 | 217.72 |
1555977600000 | 219.31 |
1556064000000 | 219.36 |
1556150400000 | 218.93 |
1556236800000 | 219.84 |
1556496000000 | 220.16 |
1556582400000 | 220.72 |
1556668800000 | 219.07 |
1556755200000 | 218.55 |
1556841600000 | 220.53 |
1557100800000 | 219.6 |
1557187200000 | 215.88 |
1557273600000 | 215.69 |
1557360000000 | 214.93 |
1557446400000 | 215.7 |
1557705600000 | 210.4 |
1557792000000 | 212.42 |
1557878400000 | 213.49 |
1557964800000 | 215.52 |
1558051200000 | 214.22 |
1558310400000 | 212.7 |
1558396800000 | 214.52 |
1558483200000 | 213.74 |
1558569600000 | 211.07 |
1558656000000 | 211.35 |
1558915200000 | 211.35 |
1559001600000 | 209.55 |
1559088000000 | 208.01 |
1559174400000 | 208.45 |
1559260800000 | 205.64 |
1559520000000 | 205.34 |
1559606400000 | 209.97 |
1559692800000 | 211.75 |
1559779200000 | 213.18 |
1559865600000 | 215.36 |
1560124800000 | 216.3 |
1560211200000 | 216.46 |
1560297600000 | 216.21 |
1560384000000 | 217.22 |
1560470400000 | 216.81 |
1560729600000 | 216.96 |
1560816000000 | 219.06 |
1560902400000 | 219.82 |
1560988800000 | 222.25 |
1561075200000 | 221.79 |
1561334400000 | 221.29 |
1561420800000 | 219.1 |
1561507200000 | 218.97 |
1561593600000 | 219.82 |
1561680000000 | 221.34 |
1561939200000 | 223.19 |
1562025600000 | 223.7 |
1562112000000 | 225.58 |
1562198400000 | 225.58 |
1562284800000 | 225.16 |
1562544000000 | 223.83 |
1562630400000 | 224.09 |
1562716800000 | 225.18 |
1562803200000 | 225.59 |
1562889600000 | 226.67 |
1563148800000 | 226.65 |
1563235200000 | 226.02 |
1563321600000 | 224.65 |
1563408000000 | 225.82 |
1563494400000 | 224.49 |
1563753600000 | 225.36 |
1563840000000 | 226.94 |
1563926400000 | 228.2 |
1564012800000 | 226.84 |
1564099200000 | 228.73 |
1564358400000 | 228.4 |
1564444800000 | 228.04 |
1564531200000 | 225.52 |
1564617600000 | 223.72 |
1564704000000 | 221.77 |
1564963200000 | 214.67 |
1565049600000 | 217.44 |
1565136000000 | 217.47 |
1565222400000 | 221.8 |
1565308800000 | 220.47 |
1565568000000 | 217.69 |
1565654400000 | 220.92 |
1565740800000 | 214.5 |
1565827200000 | 214.81 |
1565913600000 | 218.23 |
1566172800000 | 220.91 |
1566259200000 | 219.33 |
1566345600000 | 221.29 |
1566432000000 | 221.12 |
1566518400000 | 215.31 |
1566777600000 | 217.81 |
1566864000000 | 217.16 |
1566950400000 | 218.75 |
1567036800000 | 221.61 |
1567123200000 | 221.81 |
1567382400000 | 221.81 |
1567468800000 | 220.12 |
1567555200000 | 222.47 |
1567641600000 | 225.34 |
1567728000000 | 225.54 |
1567987200000 | 225.55 |
1568073600000 | 225.36 |
1568160000000 | 227.05 |
1568246400000 | 227.86 |
1568332800000 | 227.72 |
1568592000000 | 227.11 |
1568678400000 | 227.51 |
1568764800000 | 227.42 |
1568851200000 | 227.53 |
1568937600000 | 226.48 |
1569196800000 | 226.5 |
1569283200000 | 224.55 |
1569369600000 | 225.89 |
1569456000000 | 225.67 |
1569542400000 | 224.46 |
1569801600000 | 225.67 |
1569888000000 | 222.72 |
1569974400000 | 218.57 |
1570060800000 | 220.6 |
1570147200000 | 223.64 |
1570406400000 | 222.59 |
1570492800000 | 219.03 |
1570579200000 | 221.32 |
1570665600000 | 222.65 |
1570752000000 | 225.09 |
1571011200000 | 224.88 |
1571097600000 | 227.12 |
1571184000000 | 226.38 |
1571270400000 | 226.96 |
1571356800000 | 226.56 |
1571616000000 | 228.17 |
1571702400000 | 227.34 |
1571788800000 | 228.06 |
1571875200000 | 228.19 |
1571961600000 | 229.1 |
1572220800000 | 230.17 |
1572307200000 | 230.31 |
1572393600000 | 230.8 |
1572480000000 | 230.19 |
1572566400000 | 232.47 |
1572825600000 | 233.4 |
1572912000000 | 232.74 |
1572998400000 | 233.21 |
1573084800000 | 233.86 |
1573171200000 | 234.91 |
1573430400000 | 234.45 |
1573516800000 | 234.87 |
1573603200000 | 235.35 |
1573689600000 | 235.38 |
1573776000000 | 237.27 |
1574035200000 | 237.56 |
1574121600000 | 237.5 |
1574208000000 | 236.63 |
1574294400000 | 236.14 |
1574380800000 | 236.68 |
1574640000000 | 238.56 |
1574726400000 | 239.11 |
1574812800000 | 240.19 |
1574899200000 | 240.19 |
1574985600000 | 239.2 |
1575244800000 | 237.22 |
1575331200000 | 235.68 |
1575417600000 | 237.16 |
1575504000000 | 237.58 |
1575590400000 | 239.79 |
1575849600000 | 239 |
1575936000000 | 239.04 |
1576022400000 | 239.65 |
1576108800000 | 241.68 |
1576195200000 | 241.7 |
1576454400000 | 243.63 |
1576540800000 | 243.48 |
1576627200000 | 243.54 |
1576713600000 | 244.59 |
1576800000000 | 245.9 |
1577059200000 | 246.17 |
1577145600000 | 246.27 |
1577318400000 | 247.23 |
1577404800000 | 247.33 |
1577664000000 | 245.86 |
1577750400000 | 246.66 |
1577923200000 | 248.76 |
1578009600000 | 246.94 |
1578268800000 | 247.65 |
1578355200000 | 247.01 |
1578441600000 | 248.53 |
1578528000000 | 250.22 |
1578614400000 | 249.79 |
1578873600000 | 251.75 |
1578960000000 | 251.55 |
1579046400000 | 252.15 |
1579132800000 | 254.27 |
1579219200000 | 255.43 |
1579478400000 | 255.43 |
1579564800000 | 254.81 |
1579651200000 | 254.91 |
1579737600000 | 255.23 |
1579824000000 | 252.88 |
1580083200000 | 248.98 |
1580169600000 | 251.39 |
1580256000000 | 250.98 |
1580342400000 | 251.73 |
1580428800000 | 246.57 |
1580688000000 | 248.76 |
1580774400000 | 253.1 |
1580860800000 | 255.64 |
1580947200000 | 256.41 |
1581033600000 | 254.8 |
1581292800000 | 256.72 |
1581379200000 | 257.11 |
1581465600000 | 258.96 |
1581552000000 | 258.55 |
1581638400000 | 259.32 |
1581897600000 | 259.32 |
1581984000000 | 258.49 |
1582070400000 | 260.14 |
1582156800000 | 259.28 |
1582243200000 | 256.53 |
1582502400000 | 247.64 |
1582588800000 | 240.03 |
1582675200000 | 238.99 |
1582761600000 | 228.68 |
1582848000000 | 226.87 |
1583107200000 | 237.36 |
1583193600000 | 231.11 |
1583280000000 | 241.02 |
1583366400000 | 233.06 |
1583452800000 | 229.01 |
1583712000000 | 210.92 |
1583798400000 | 221.35 |
1583884800000 | 210.63 |
1583971200000 | 191.04 |
1584057600000 | 209.69 |
1584316800000 | 184.26 |
1584403200000 | 195.45 |
1584489600000 | 185.95 |
1584576000000 | 185.99 |
1584662400000 | 177.77 |
1584921600000 | 172.5 |
1585008000000 | 188.95 |
1585094400000 | 190.82 |
1585180800000 | 202.9 |
1585267200000 | 196.5 |
1585526400000 | 203.16 |
1585612800000 | 199.49 |
1585699200000 | 190.66 |
1585785600000 | 195.85 |
1585872000000 | 192.85 |
1586131200000 | 206.24 |
1586217600000 | 205.89 |
1586304000000 | 213.03 |
1586390400000 | 216.63 |
1586736000000 | 214.42 |
1586822400000 | 221.17 |
1586908800000 | 216.03 |
1586995200000 | 217.44 |
1587081600000 | 223.13 |
1587340800000 | 219.21 |
1587427200000 | 212.3 |
1587513600000 | 217.17 |
1587600000000 | 216.9 |
1587686400000 | 220.29 |
1587945600000 | 223.83 |
1588032000000 | 222.38 |
1588118400000 | 227.9 |
1588204800000 | 225.44 |
1588291200000 | 219.33 |
1588550400000 | 220.5 |
1588636800000 | 222.48 |
1588723200000 | 221.35 |
1588809600000 | 224.14 |
1588896000000 | 228.06 |
1589155200000 | 228.18 |
1589241600000 | 223.43 |
1589328000000 | 219.55 |
1589414400000 | 222.34 |
1589500800000 | 223.06 |
1589760000000 | 229.9 |
1589846400000 | 227.39 |
1589932800000 | 231.1 |
1590019200000 | 229.17 |
1590105600000 | 229.94 |
1590364800000 | 229.94 |
1590451200000 | 232.51 |
1590537600000 | 235.67 |
1590624000000 | 235.29 |
1590710400000 | 236.58 |
1590969600000 | 237.44 |
1591056000000 | 239.54 |
1591142400000 | 242.39 |
1591228800000 | 241.49 |
1591315200000 | 247.68 |
1591574400000 | 250.61 |
1591660800000 | 248.78 |
1591747200000 | 247.69 |
1591833600000 | 233.13 |
1591920000000 | 236.35 |
1592179200000 | 238.25 |
1592265600000 | 242.8 |
1592352000000 | 241.91 |
1592438400000 | 242.02 |
1592524800000 | 240.81 |
1592784000000 | 242.3 |
1592870400000 | 243.29 |
1592956800000 | 237.24 |
1593043200000 | 240.27 |
1593129600000 | 234.87 |
1593388800000 | 238.33 |
1593475200000 | 242.19 |
1593561600000 | 243.01 |
1593648000000 | 244.37 |
1593734400000 | 244.37 |
1593993600000 | 247.82 |
1594080000000 | 245.56 |
1594166400000 | 247.64 |
1594252800000 | 246.34 |
1594339200000 | 248.57 |
1594598400000 | 246.15 |
1594684800000 | 249.45 |
1594771200000 | 251.69 |
1594857600000 | 250.47 |
1594944000000 | 251.67 |
1595203200000 | 253.63 |
1595289600000 | 254.13 |
1595376000000 | 255.92 |
1595462400000 | 252.84 |
1595548800000 | 250.97 |
1595808000000 | 253.57 |
1595894400000 | 251.94 |
1595980800000 | 255.57 |
1596067200000 | 254.67 |
1596153600000 | 256.82 |
1596412800000 | 259.38 |
1596499200000 | 260.26 |
1596585600000 | 261.8 |
1596672000000 | 263.5 |
1596758400000 | 263.58 |
1597017600000 | 264.05 |
1597104000000 | 261.46 |
1597190400000 | 265.6 |
1597276800000 | 265.51 |
1597363200000 | 265.45 |
1597622400000 | 266.87 |
1597708800000 | 267.06 |
1597795200000 | 266 |
1597881600000 | 267.1 |
1597968000000 | 268.25 |
1598227200000 | 270.61 |
1598313600000 | 271.57 |
1598400000000 | 274.35 |
1598486400000 | 274.94 |
1598572800000 | 276.65 |
1598832000000 | 276.53 |
1598918400000 | 278.36 |
1599004800000 | 282.14 |
1599091200000 | 271.77 |
1599177600000 | 269.7 |
1599436800000 | 269.7 |
1599523200000 | 261.43 |
1599609600000 | 266.99 |
1599696000000 | 262.44 |
1599782400000 | 262.54 |
1600041600000 | 266.42 |
1600128000000 | 267.61 |
1600214400000 | 266.33 |
1600300800000 | 264.13 |
1600387200000 | 261.51 |
1600646400000 | 259.29 |
1600732800000 | 261.46 |
1600819200000 | 255.3 |
1600905600000 | 255.96 |
1600992000000 | 260.27 |
1601251200000 | 264.31 |
1601337600000 | 263.4 |
1601424000000 | 265.71 |
1601510400000 | 267.15 |
1601596800000 | 264.42 |
1601856000000 | 269.4 |
1601942400000 | 265.85 |
1602028800000 | 270.42 |
1602115200000 | 272.4 |
1602201600000 | 274.78 |
1602460800000 | 278.94 |
1602547200000 | 277.83 |
1602633600000 | 276.07 |
1602720000000 | 275.75 |
1602806400000 | 275.89 |
1603065600000 | 271.66 |
1603152000000 | 272.79 |
1603238400000 | 272.1 |
1603324800000 | 272.9 |
1603411200000 | 273.75 |
1603670400000 | 268.55 |
1603756800000 | 267.79 |
1603843200000 | 258.67 |
1603929600000 | 261.21 |
1604016000000 | 257.42 |
1604275200000 | 260.38 |
1604361600000 | 265.24 |
1604448000000 | 271 |
1604534400000 | 276.55 |
1604620800000 | 277.12 |
1604880000000 | 278.44 |
1604966400000 | 277.37 |
1605052800000 | 280.03 |
1605139200000 | 277.32 |
1605225600000 | 280.84 |
1605484800000 | 283.8 |
1605571200000 | 282.99 |
1605657600000 | 280.13 |
1605744000000 | 281.74 |
1605830400000 | 280.14 |
1606089600000 | 282.1 |
1606176000000 | 286.34 |
1606262400000 | 286.27 |
1606348800000 | 286.27 |
1606435200000 | 287.37 |
1606694400000 | 286.81 |
1606780800000 | 289.11 |
1606867200000 | 289.69 |
1606953600000 | 289.42 |
1607040000000 | 292.22 |
1607299200000 | 292.01 |
1607385600000 | 293.01 |
1607472000000 | 290.4 |
1607558400000 | 290.89 |
1607644800000 | 290.4 |
1607904000000 | 289.25 |
1607990400000 | 293.45 |
1608076800000 | 293.89 |
1608163200000 | 296.32 |
1608249600000 | 295.76 |
1608508800000 | 294.5 |
1608595200000 | 294.47 |
1608681600000 | 294.24 |
1608768000000 | 295.25 |
1609113600000 | 296.78 |
1609200000000 | 295.95 |
1609286400000 | 296.52 |
1609372800000 | 298.11 |
1609718400000 | 294.24 |
1609804800000 | 296.56 |
1609891200000 | 297.67 |
1609977600000 | 302.57 |
1610064000000 | 304.74 |
1610323200000 | 303.24 |
1610409600000 | 303.86 |
1610496000000 | 304.3 |
1610582400000 | 303.12 |
1610668800000 | 301.03 |
1610928000000 | 301.03 |
1611014400000 | 303.61 |
1611100800000 | 307.19 |
1611187200000 | 307.38 |
1611273600000 | 306.76 |
1611532800000 | 308.07 |
1611619200000 | 307.39 |
1611705600000 | 299.72 |
1611792000000 | 302.57 |
1611878400000 | 296.85 |
1612137600000 | 301.48 |
1612224000000 | 305.72 |
1612310400000 | 305.96 |
1612396800000 | 309.37 |
1612483200000 | 310.48 |
1612742400000 | 313.05 |
1612828800000 | 312.54 |
1612915200000 | 312.57 |
1613001600000 | 313.55 |
1613088000000 | 315.06 |
1613347200000 | 315.06 |
1613433600000 | 314.77 |
1613520000000 | 314.07 |
1613606400000 | 312.64 |
1613692800000 | 312.22 |
1613952000000 | 308.88 |
1614038400000 | 308.76 |
1614124800000 | 311.63 |
1614211200000 | 303.75 |
1614297600000 | 302.63 |
1614556800000 | 310.01 |
1614643200000 | 307.1 |
1614729600000 | 302.14 |
1614816000000 | 297.58 |
1614902400000 | 303.07 |
1615161600000 | 300.83 |
1615248000000 | 306.06 |
1615334400000 | 307.5 |
1615420800000 | 311.4 |
1615507200000 | 311.53 |
1615766400000 | 314.31 |
1615852800000 | 313.92 |
1615939200000 | 314.45 |
1616025600000 | 309.58 |
1616112000000 | 309.29 |
1616371200000 | 312.16 |
1616457600000 | 309.87 |
1616544000000 | 307.29 |
1616630400000 | 308.87 |
1616716800000 | 314.63 |
1616976000000 | 314.03 |
1617062400000 | 313.19 |
1617148800000 | 314.95 |
1617235200000 | 318.66 |
1617580800000 | 322.65 |
1617667200000 | 322.74 |
1617753600000 | 323.05 |
1617840000000 | 324.74 |
1617926400000 | 327.27 |
1618185600000 | 327.18 |
1618272000000 | 328.92 |
1618358400000 | 327.24 |
1618444800000 | 331.08 |
1618531200000 | 331.78 |
1618790400000 | 329.75 |
1618876800000 | 327.47 |
1618963200000 | 330.49 |
1619049600000 | 327.62 |
1619136000000 | 331.12 |
1619395200000 | 331.6 |
1619481600000 | 331.32 |
1619568000000 | 330.66 |
1619654400000 | 331.94 |
1619740800000 | 329.45 |
1620000000000 | 330.37 |
1620086400000 | 327.33 |
1620172800000 | 327.6 |
1620259200000 | 329.7 |
1620345600000 | 332.3399 |
1620604800000 | 328.82 |
1620691200000 | 326.19 |
1620777600000 | 318.98 |
1620864000000 | 322.3399 |
1620950400000 | 327.16 |
1621209600000 | 326.29 |
1621296000000 | 323.81 |
1621382400000 | 322.93 |
1621468800000 | 326.83 |
1621555200000 | 326.71 |
1621814400000 | 330.01 |
1621900800000 | 329.49 |
1621987200000 | 330.29 |
1622073600000 | 330.27 |
1622160000000 | 330.86 |
1622419200000 | 330.86 |
1622505600000 | 330.66 |
1622592000000 | 331.48 |
1622678400000 | 330.1 |
1622764800000 | 333.39 |
1623024000000 | 334.11 |
1623110400000 | 333.91 |
1623196800000 | 333.4 |
1623283200000 | 335.62 |
1623369600000 | 336.38 |
1623628800000 | 337.41 |
1623715200000 | 336.25 |
1623801600000 | 334.36 |
1623888000000 | 334.81 |
1623974400000 | 330.5899 |
1624233600000 | 335.01 |
1624320000000 | 336.94 |
1624406400000 | 336.66 |
1624492800000 | 338.96 |
1624579200000 | 340.2799 |
1624838400000 | 341.61 |
1624924800000 | 342.17 |
1625011200000 | 342.32 |
1625097600000 | 343.88 |
1625184000000 | 346.51 |
1625443200000 | 346.51 |
1625529600000 | 345.77 |
1625616000000 | 346.89 |
1625702400000 | 343.89 |
1625788800000 | 347.71 |
1626048000000 | 348.76 |
1626134400000 | 347.85 |
1626220800000 | 347.61 |
1626307200000 | 346.3 |
1626393600000 | 343.96 |
1626652800000 | 339.22 |
1626739200000 | 344.39 |
1626825600000 | 347.25 |
1626912000000 | 348.48 |
1626998400000 | 352.32 |
1627257600000 | 352.63 |
1627344000000 | 350.73 |
1627430400000 | 350.73 |
1627516800000 | 351.95 |
1627603200000 | 349.97 |
1627862400000 | 349.76 |
1627948800000 | 352.46 |
1628035200000 | 351.02 |
1628121600000 | 353.22 |
1628208000000 | 353.42 |
1628467200000 | 352.8 |
1628553600000 | 353.06 |
1628640000000 | 353.7799 |
1628726400000 | 355.11 |
1628812800000 | 355.97 |
1629072000000 | 356.87 |
1629158400000 | 354.33 |
1629244800000 | 350.71 |
1629331200000 | 351.26 |
1629417600000 | 354.45 |
1629676800000 | 357.72 |
1629763200000 | 358.32 |
1629849600000 | 359.16 |
1629936000000 | 357.06 |
1630022400000 | 360.16 |
1630281600000 | 362.22 |
1630368000000 | 361.45 |
1630454400000 | 361.63 |
1630540800000 | 362.85 |
1630627200000 | 363.19 |
1630886400000 | 363.19 |
1630972800000 | 361.56 |
1631059200000 | 360.72 |
1631145600000 | 358.88 |
1631232000000 | 356.0299 |
1631491200000 | 356.55 |
1631577600000 | 354.52 |
1631664000000 | 357.43 |
1631750400000 | 357.16 |
1631836800000 | 353.97 |
1632096000000 | 347.66 |
1632182400000 | 347.51 |
1632268800000 | 350.87 |
1632355200000 | 355.3 |
1632441600000 | 355.51 |
1632700800000 | 354.32 |
1632787200000 | 346.72 |
1632873600000 | 346.92 |
1632960000000 | 343.3 |
1633046400000 | 347.42 |
1633305600000 | 342.8399 |
1633392000000 | 346.63 |
1633478400000 | 348.18 |
1633564800000 | 351.33 |
1633651200000 | 350.4 |
1633910400000 | 348.17 |
1633996800000 | 347.95 |
1634083200000 | 349.44 |
1634169600000 | 355.62 |
1634256000000 | 358.11 |
1634515200000 | 359.49 |
1634601600000 | 362.01 |
1634688000000 | 363.45 |
1634774400000 | 364.61 |
1634860800000 | 364.01 |
1635120000000 | 365.94 |
1635206400000 | 366.71 |
1635292800000 | 364.47 |
1635379200000 | 368.16 |
1635465600000 | 368.94 |
1635724800000 | 370.31 |
1635811200000 | 371.61 |
1635897600000 | 373.85 |
1635984000000 | 376.22 |
1636070400000 | 377.32 |
1636329600000 | 377.96 |
1636416000000 | 376.4 |
1636502400000 | 373.02 |
1636588800000 | 373.11 |
1636675200000 | 375.93 |
1636934400000 | 375.85 |
1637020800000 | 377.93 |
1637107200000 | 376.52 |
1637193600000 | 377.96 |
1637280000000 | 377.37 |
1637539200000 | 375.7 |
1637625600000 | 375.72 |
1637712000000 | 377.18 |
1637798400000 | 377.18 |
1637884800000 | 368.66 |
1638144000000 | 373.12 |
1638230400000 | 366.25 |
1638316800000 | 361.46 |
1638403200000 | 366.58 |
1638489600000 | 362.38 |
1638748800000 | 366.3 |
1638835200000 | 374.39 |
1638921600000 | 375.69 |
1639008000000 | 372.67 |
1639094400000 | 376.25 |
1639353600000 | 372.49 |
1639440000000 | 369.41 |
1639526400000 | 375.81 |
1639612800000 | 371.99 |
1639699200000 | 368.2799 |
1639958400000 | 364.01 |
1640044800000 | 370.8399 |
1640131200000 | 374.52 |
1640217600000 | 376.91 |
1640304000000 | 376.91 |
1640563200000 | 382.51 |
1640649600000 | 381.8 |
1640736000000 | 382.42 |
1640822400000 | 381.32 |
1640908800000 | 380.18 |
1641168000000 | 382.81 |
1641254400000 | 381.48 |
1641340800000 | 373.75 |
1641427200000 | 373.6 |
1641513600000 | 371.83 |
1641772800000 | 371.44 |
1641859200000 | 375.15 |
1641945600000 | 376.18 |
1642032000000 | 370.07 |
1642118400000 | 370.05 |
1642377600000 | 370.05 |
1642464000000 | 363.17 |
1642550400000 | 359.47 |
1642636800000 | 355.5899 |
1642723200000 | 349.24 |
1642982400000 | 350.13 |
1643068800000 | 345.82 |
1643155200000 | 344.97 |
1643241600000 | 342.64 |
1643328000000 | 351.3399 |
1643587200000 | 358.47 |
1643673600000 | 360.46 |
1643760000000 | 362.57 |
1643846400000 | 353.01 |
1643932800000 | 355.3399 |
1644192000000 | 354.22 |
1644278400000 | 357.32 |
1644364800000 | 363.04 |
1644451200000 | 356.12 |
1644537600000 | 349.11 |
1644796800000 | 347.76 |
1644883200000 | 353.73 |
1644969600000 | 353.24 |
1645056000000 | 345.04 |
1645142400000 | 342.55 |
1645401600000 | 342.55 |
1645488000000 | 338.89 |
1645574400000 | 332.5 |
1645660800000 | 337.65 |
1645747200000 | 345.39 |
1646006400000 | 344.61 |
1646092800000 | 339.35 |
1646179200000 | 345.72 |
1646265600000 | 343.74 |
1646352000000 | 340.52 |
1646611200000 | 329.7799 |
1646697600000 | 327.32 |
1646784000000 | 336.3399 |
1646870400000 | 334.25 |
1646956800000 | 329.3 |
1647216000000 | 326.63 |
1647302400000 | 333.98 |
1647388800000 | 342.21 |
1647475200000 | 346.76 |
1647561600000 | 351.58 |
1647820800000 | 351.0299 |
1647907200000 | 355.02 |
1647993600000 | 350.51 |
1648080000000 | 355.6 |
1648166400000 | 357 |
1648425600000 | 360.16 |
1648512000000 | 365.4 |
1648598400000 | 362.75 |
1648684800000 | 356.56 |
1648771200000 | 357.95 |
1649030400000 | 361.15 |
1649116800000 | 356.32 |
1649203200000 | 352.2799 |
1649289600000 | 353.8399 |
1649376000000 | 352.87 |
1649635200000 | 346.64 |
1649721600000 | 345.14 |
1649808000000 | 349.11 |
1649894400000 | 344.21 |
1650240000000 | 344.0899 |
1650326400000 | 349.86 |
1650412800000 | 349.82 |
1650499200000 | 344.42 |
1650585600000 | 335.0899 |
1650844800000 | 337.05 |
1650931200000 | 327.4 |
1651017600000 | 328.56 |
1651104000000 | 337.42 |
1651190400000 | 325.1 |
1651449600000 | 327.2799 |
1651536000000 | 328.87 |
1651622400000 | 338.52 |
1651708800000 | 325.74 |
1651795200000 | 324.14 |
1652054400000 | 313.35 |
1652140800000 | 313.97 |
1652227200000 | 308.07 |
1652313600000 | 307.97 |
1652400000000 | 315.93 |
1652659200000 | 314.4 |
1652745600000 | 320.77 |
1652832000000 | 307.56 |
1652918400000 | 305.88 |
1653004800000 | 305.99 |
1653264000000 | 311.76 |
1653350400000 | 308.63 |
1653436800000 | 311.61 |
1653523200000 | 317.99 |
1653609600000 | 326.02 |
1653868800000 | 326.02 |
1653955200000 | 323.81 |
1654041600000 | 321.27 |
1654128000000 | 327.43 |
1654214400000 | 321.89 |
1654473600000 | 322.87 |
1654560000000 | 325.8399 |
1654646400000 | 322.35 |
1654732800000 | 314.61 |
1654819200000 | 305.2 |
1655078400000 | 293.01 |
1655164800000 | 291.87 |
1655251200000 | 296.17 |
1655337600000 | 286.31 |
1655424000000 | 286.8 |
1655683200000 | 286.8 |
1655769600000 | 293.76 |
1655856000000 | 293.5299 |
1655942400000 | 296.69 |
1656028800000 | 305.72 |
1656288000000 | 304.99 |
1656374400000 | 298.69 |
1656460800000 | 298.74 |
1656547200000 | 295.77 |
1656633600000 | 298.76 |
1656892800000 | 298.76 |
1656979200000 | 299.39 |
1657065600000 | 300.22 |
1657152000000 | 305.07 |
1657238400000 | 304.77 |
1657497600000 | 301.12 |
1657584000000 | 298.17 |
1657670400000 | 297.06 |
1657756800000 | 295.97 |
1657843200000 | 302.16 |
1658102400000 | 299.73 |
1658188800000 | 308.12 |
1658275200000 | 310.08 |
1658361600000 | 313.27 |
1658448000000 | 310.39 |
1658707200000 | 310.63 |
1658793600000 | 306.88 |
1658880000000 | 315.2 |
1658966400000 | 318.68 |
1659052800000 | 322.93 |
1659312000000 | 322.19 |
1659398400000 | 320.33 |
1659484800000 | 325.85 |
1659571200000 | 326.0299 |
1659657600000 | 325.47 |
1659916800000 | 325.23 |
1660003200000 | 323.61 |
1660089600000 | 331.04 |
1660176000000 | 330.89 |
1660262400000 | 336.9 |
1660521600000 | 338.16 |
1660608000000 | 338.71 |
1660694400000 | 336.51 |
1660780800000 | 337.55 |
1660867200000 | 333 |
1661126400000 | 325.85 |
1661212800000 | 324.93 |
1661299200000 | 326.07 |
1661385600000 | 330.63 |
1661472000000 | 319.21 |
1661731200000 | 317.01 |
1661817600000 | 313.61 |
1661904000000 | 311.26 |
1661990400000 | 311.96 |
1662076800000 | 308.7799 |
1662336000000 | 308.7799 |
1662422400000 | 307.45 |
1662508800000 | 313.26 |
1662595200000 | 315.73 |
1662681600000 | 320.81 |
1662940800000 | 324.46 |
1663027200000 | 310.51 |
1663113600000 | 311.71 |
1663200000000 | 307.97 |
1663286400000 | 305.45 |
1663545600000 | 307.5899 |
1663632000000 | 303.77 |
1663718400000 | 298.65 |
1663804800000 | 295.71 |
1663891200000 | 290.54 |
1664150400000 | 287.25 |
1664236800000 | 286.6 |
1664323200000 | 292.63 |
1664409600000 | 286.38 |
1664496000000 | 281.99 |
1664755200000 | 289.51 |
1664841600000 | 298.69 |
1664928000000 | 298.3399 |
1665014400000 | 295.21 |
1665100800000 | 286.5299 |
1665360000000 | 284.21 |
1665446400000 | 282.14 |
1665532800000 | 281.51 |
1665619200000 | 289.04 |
1665705600000 | 281.97 |
1665964800000 | 289.96 |
1666051200000 | 293.31 |
1666137600000 | 291 |
1666224000000 | 288.88 |
1666310400000 | 296.08 |
1666569600000 | 299.66 |
1666656000000 | 304.7799 |
1666742400000 | 303.13 |
1666828800000 | 301.22 |
1666915200000 | 308.32 |
1667174400000 | 306.12 |
1667260800000 | 304.85 |
1667347200000 | 297.15 |
1667433600000 | 294.23 |
1667520000000 | 298.6 |
1667779200000 | 301.48 |
1667865600000 | 303.19 |
1667952000000 | 296.5299 |
1668038400000 | 313.66 |
1668124800000 | 316.91 |
1668384000000 | 314.01 |
1668470400000 | 316.75 |
1668556800000 | 313.95 |
1668643200000 | 312.8399 |
1668729600000 | 314.47 |
1668988800000 | 313.02 |
1669075200000 | 317.6 |
1669161600000 | 319.45 |
1669248000000 | 319.45 |
1669334400000 | 319.37 |
1669593600000 | 314.01 |
1669680000000 | 313.2799 |
1669766400000 | 323.54 |
1669852800000 | 323.52 |
1669939200000 | 322.94 |
1670198400000 | 316.76 |
1670284800000 | 312.11 |
1670371200000 | 311.89 |
1670457600000 | 314.24 |
1670544000000 | 311.46 |
1670803200000 | 316.08 |
1670889600000 | 318.61 |
1670976000000 | 316.79 |
1671062400000 | 308.56 |
1671148800000 | 304.83 |
1671408000000 | 302.19 |
1671494400000 | 302.32 |
1671580800000 | 306.86 |
1671667200000 | 302.16 |
1671753600000 | 303.68 |
1672012800000 | 303.68 |
1672099200000 | 302.3399 |
1672185600000 | 298.55 |
1672272000000 | 303.91 |
1672358400000 | 303 |
1672617600000 | 303 |
1672704000000 | 301.8399 |
1672790400000 | 304.26 |
1672876800000 | 300.9 |
1672963200000 | 307.83 |
1673222400000 | 307.72 |
1673308800000 | 309.96 |
1673395200000 | 314.01 |
1673481600000 | 315.45 |
1673568000000 | 316.92 |
1673827200000 | 316.92 |
1673913600000 | 316.13 |
1674000000000 | 311.16 |
1674086400000 | 308.5 |
1674172800000 | 314.32 |
1674432000000 | 318.08 |
1674518400000 | 317.5899 |
1674604800000 | 317.96 |
1674691200000 | 321.38 |
1674777600000 | 322.68 |
1675036800000 | 318.2799 |
1675123200000 | 322.91 |
1675209600000 | 326 |
1675296000000 | 330.81 |
1675382400000 | 327.07 |
1675641600000 | 325.0299 |
1675728000000 | 329.14 |
1675814400000 | 326.08 |
1675900800000 | 323.24 |
1675987200000 | 324.0899 |
1676246400000 | 328.07 |
1676332800000 | 328 |
1676419200000 | 328.57 |
1676505600000 | 323.76 |
1676592000000 | 322.72 |
1676851200000 | 322.72 |
1676937600000 | 316.31 |
1677024000000 | 315.76 |
1677110400000 | 317.72 |
1677196800000 | 314.12 |
1677456000000 | 315.27 |
1677542400000 | 314.12 |
1677628800000 | 312.72 |
1677715200000 | 315.02 |
1677801600000 | 320.2799 |
1678060800000 | 320.38 |
1678147200000 | 315.4 |
1678233600000 | 315.72 |
1678320000000 | 310.01 |
1678406400000 | 305.42 |
1678665600000 | 305.0899 |
1678752000000 | 310.19 |
1678838400000 | 308.07 |
1678924800000 | 313.82 |
1679011200000 | 310.23 |
1679270400000 | 313.05 |
1679356800000 | 317.01 |
1679443200000 | 311.88 |
1679529600000 | 312.73 |
1679616000000 | 314.33 |
1679875200000 | 315.29 |
1679961600000 | 314.7 |
1680048000000 | 319.49 |
1680134400000 | 321.44 |
1680220800000 | 326.22 |
1680480000000 | 327.37 |
1680566400000 | 325.38 |
1680652800000 | 324.58 |
1680739200000 | 325.5 |
1681084800000 | 325.69 |
1681171200000 | 325.79 |
1681257600000 | 324.41 |
1681344000000 | 328.75 |
1681430400000 | 328.24 |
1681689600000 | 329.22 |
1681776000000 | 329.46 |
1681862400000 | 329.22 |
1681948800000 | 326.9 |
1682035200000 | 327.32 |
1682294400000 | 327.5 |
1682380800000 | 322.31 |
1682467200000 | 321.55 |
1682553600000 | 327.62 |
1682640000000 | 330.5 |
1682899200000 | 330.73 |
1682985600000 | 327.2 |
1683072000000 | 324.6 |
1683158400000 | 322.12 |
1683244800000 | 328.26 |
1683504000000 | 328.47 |
1683590400000 | 326.65 |
1683676800000 | 328.22 |
1683763200000 | 327.11 |
1683849600000 | 326.41 |
1684108800000 | 327.52 |
1684195200000 | 325.04 |
1684281600000 | 329.21 |
1684368000000 | 332.1 |
1684454400000 | 331.61 |
1684713600000 | 331.8399 |
1684800000000 | 328.01 |
1684886400000 | 325.49 |
1684972800000 | 328.92 |
1685059200000 | 333.07 |
1685318400000 | 333.07 |
1685404800000 | 332.9 |
1685491200000 | 330.98 |
1685577600000 | 334.58 |
1685664000000 | 339.47 |
1685923200000 | 338.87 |
1686009600000 | 339.39 |
1686096000000 | 337.79 |
1686182400000 | 339.93 |
1686268800000 | 340.5299 |
1686528000000 | 343.3 |
1686614400000 | 345.88 |
1686700800000 | 346.43 |
1686787200000 | 350.85 |
1686873600000 | 349.82 |
1687132800000 | 349.82 |
1687219200000 | 348.01 |
1687305600000 | 345.93 |
1687392000000 | 346.97 |
1687478400000 | 344.22 |
1687737600000 | 342.58 |
1687824000000 | 346.54 |
1687910400000 | 345.96 |
1687996800000 | 347.58 |
1688083200000 | 351.93 |
1688342400000 | 352.47 |
1688428800000 | 352.47 |
1688515200000 | 351.65 |
1688601600000 | 348.82 |
1688688000000 | 348.08 |
1688947200000 | 348.86 |
1689033600000 | 351.32 |
1689120000000 | 354.08 |
1689206400000 | 357.46 |
1689292800000 | 356.85 |
1689552000000 | 358.01 |
1689638400000 | 360.9 |
1689724800000 | 362.13 |
1689811200000 | 359.87 |
1689897600000 | 360.24 |
1690156800000 | 361.63 |
1690243200000 | 362.8 |
1690329600000 | 362.1 |
1690416000000 | 359.27 |
1690502400000 | 362.63 |
1690761600000 | 363.16 |
1690848000000 | 362.06 |
1690934400000 | 356.95 |
1691020800000 | 355.8399 |
1691107200000 | 353.96 |
1691366400000 | 356.77 |
1691452800000 | 354.86 |
1691539200000 | 352.24 |
1691625600000 | 352.51 |
1691712000000 | 352.15 |
1691971200000 | 354.18 |
1692057600000 | 350.0299 |
1692144000000 | 347.37 |
1692230400000 | 344.86 |
1692316800000 | 344.92 |
1692576000000 | 347.51 |
1692662400000 | 346.52 |
1692748800000 | 350.48 |
1692835200000 | 345.94 |
1692921600000 | 348.42 |
1693180800000 | 350.5 |
1693267200000 | 355.51 |
1693353600000 | 356.63 |
1693440000000 | 356.05 |
1693526400000 | 357.2 |
1693785600000 | 357.2 |
1693872000000 | 355.71 |
1693958400000 | 353.46 |
1694044800000 | 352.25 |
1694131200000 | 352.95 |
1694390400000 | 355.13 |
1694476800000 | 352.86 |
1694563200000 | 353.23 |
1694649600000 | 356.27 |
1694736000000 | 351.7799 |
1694995200000 | 352.07 |
1695081600000 | 351.02 |
1695168000000 | 347.97 |
1695254400000 | 342.05 |
1695340800000 | 341.39 |
1695600000000 | 342.43 |
1695686400000 | 337.1 |
1695772800000 | 336.76 |
1695859200000 | 338.82 |
1695945600000 | 338.12 |
1696204800000 | 338.07 |
1696291200000 | 333.2 |
1696377600000 | 336.19 |
1696464000000 | 335.86 |
1696550400000 | 340.01 |
1696809600000 | 341.8 |
1696896000000 | 343.95 |
1696982400000 | 345.76 |
1697068800000 | 343.21 |
1697155200000 | 341.01 |
1697414400000 | 344.94 |
1697500800000 | 344.7 |
1697587200000 | 339.7799 |
1697673600000 | 336.72 |
1697760000000 | 332.6 |
1698019200000 | 331.79 |
1698105600000 | 334.0299 |
1698192000000 | 330.07 |
1698278400000 | 326.83 |
1698364800000 | 325.12 |
1698624000000 | 328.87 |
1698710400000 | 330.95 |
1698796800000 | 335.05 |
1698883200000 | 341.48 |
1698969600000 | 345.17 |
1699228800000 | 345.81 |
1699315200000 | 346.69 |
1699401600000 | 347.02 |
1699488000000 | 344.2 |
1699574400000 | 349.58 |
1699833600000 | 349.16 |
1699920000000 | 356.25 |
1700006400000 | 356.8 |
1700092800000 | 357.42 |
1700179200000 | 357.73 |
1700438400000 | 360.42 |
1700524800000 | 359.89 |
1700611200000 | 361.46 |
1700697600000 | 361.46 |
1700784000000 | 361.77 |
1701043200000 | 361.07 |
1701129600000 | 361.26 |
1701216000000 | 361.31 |
1701302400000 | 362.97 |
1701388800000 | 365.22 |
1701648000000 | 363.41 |
1701734400000 | 363.26 |
1701820800000 | 361.89 |
1701907200000 | 364.45 |
1701993600000 | 365.93 |
1702252800000 | 367.26 |
1702339200000 | 368.55 |
1702425600000 | 373.41 |
1702512000000 | 374.77 |
1702598400000 | 374.12 |
1702857600000 | 375.48 |
1702944000000 | 377.6 |
1703030400000 | 371.99 |
1703116800000 | 376 |
1703203200000 | 376.63 |
1703548800000 | 378.25 |
1703635200000 | 378.8399 |
1703721600000 | 379.24 |
1703808000000 | 378.21 |
1704153600000 | 376.2 |
1704240000000 | 373.04 |
1704326400000 | 371.87 |
1704412800000 | 372.5899 |
1704672000000 | 378.05 |
1704758400000 | 376.94 |
1704844800000 | 379.18 |
1704931200000 | 378.87 |
1705017600000 | 379.12 |
1705276800000 | 379.12 |
1705363200000 | 377.94 |
1705449600000 | 375.82 |
1705536000000 | 378.9 |
1705622400000 | 383.5 |
1705881600000 | 384.5899 |
1705968000000 | 385.88 |
1706054400000 | 385.88 |
1706140800000 | 388.02 |
1706227200000 | 387.54 |
1706486400000 | 390.55 |
1706572800000 | 390.08 |
1706659200000 | 383.8 |
1706745600000 | 389.0899 |
1706832000000 | 393.38 |
1707091200000 | 391.7 |
1707177600000 | 392.86 |
1707264000000 | 396.0899 |
1707350400000 | 396.24 |
1707436800000 | 398.97 |
1707696000000 | 398.56 |
1707782400000 | 392.8 |
1707868800000 | 396.55 |
1707955200000 | 399.01 |
1708041600000 | 397.62 |
1708300800000 | 397.62 |
1708387200000 | 394.57 |
1708473600000 | 394.55 |
1708560000000 | 403.18 |
1708646400000 | 403.48 |
1708905600000 | 402.13 |
1708992000000 | 402.75 |
1709078400000 | 402.02 |
1709164800000 | 404.32 |
1709251200000 | 407.91 |
1709510400000 | 408.14 |
1709596800000 | 404.05 |
1709683200000 | 406.54 |
1709769600000 | 410.68 |
1709856000000 | 408.05 |
1710115200000 | 407.63 |
1710201600000 | 412.68 |
1710288000000 | 411.91 |
1710374400000 | 410.35 |
1710460800000 | 407.85 |
1710720000000 | 410.39 |
1710806400000 | 412.67 |
1710892800000 | 416.38 |
1710979200000 | 417.88 |
1711065600000 | 416.98 |
1711324800000 | 415.79 |
1711411200000 | 414.64 |
1711497600000 | 418.13 |
1711584000000 | 418.75 |
1711929600000 | 417.87 |
1712016000000 | 414.8 |
1712102400000 | 415.38 |
1712188800000 | 410.32 |
1712275200000 | 414.68 |
1712534400000 | 414.42 |
1712620800000 | 415.27 |
1712707200000 | 410.91 |
1712793600000 | 413.81 |
1712880000000 | 407.52 |
1713139200000 | 402.49 |
1713225600000 | 401.47 |
1713312000000 | 398.67 |
1713398400000 | 397.8399 |
1713484800000 | 394.22 |
1713744000000 | 397.73 |
1713830400000 | 402.17 |
1713916800000 | 402.73 |
1714003200000 | 400.88 |
1714089600000 | 404.58 |
1714348800000 | 406 |
1714435200000 | 400.06 |
1714521600000 | 398.05 |
1714608000000 | 401.99 |
1714694400000 | 407.01 |
1714953600000 | 411.51 |
1715040000000 | 412.01 |
1715126400000 | 412.27 |
1715212800000 | 414.42 |
1715299200000 | 415.3399 |
1715558400000 | 415.21 |
1715644800000 | 417.52 |
1715731200000 | 422.8 |
1715817600000 | 422.15 |
1715904000000 | 422.57 |
1716163200000 | 423.26 |
1716249600000 | 424.66 |
1716336000000 | 423.58 |
1716422400000 | 420.89 |
1716508800000 | 423.74 |
1716768000000 | 423.74 |
1716854400000 | 423.65 |
1716940800000 | 420.26 |
1717027200000 | 417.1 |
1717113600000 | 420.46 |
1717372800000 | 421.1 |
1717459200000 | 421.87 |
1717545600000 | 426.92 |
1717632000000 | 426.32 |
1717718400000 | 426.11 |
1717977600000 | 427.52 |
1718064000000 | 428.46 |
1718150400000 | 432.9 |
1718236800000 | 434.13 |
1718323200000 | 433.02 |
1718582400000 | 436.75 |
1718668800000 | 438.75 |
1718755200000 | 438.75 |
1718841600000 | 437.38 |
1718928000000 | 436.34 |
1719187200000 | 435.2 |
1719273600000 | 436.85 |
1719360000000 | 436.69 |
1719446400000 | 436.93 |
1719532800000 | 435.1 |
1719792000000 | 436.32 |
1719878400000 | 438.96 |
1719964800000 | 441.41 |
1720051200000 | 441.41 |
1720137600000 | 443.71 |
1720396800000 | 444.38 |
1720483200000 | 445.06 |
1720569600000 | 450.15 |
1720656000000 | 446.75 |
1720742400000 | 449.84 |
1721001600000 | 450.74 |
1721088000000 | 453.97 |
1721174400000 | 446.8 |
1721260800000 | 443.21 |
1721347200000 | 440.12 |
1721606400000 | 445.4 |
1721692800000 | 444.42 |
1721779200000 | 434.03 |
1721865600000 | 431.2 |
1721952000000 | 435.95 |
1722211200000 | 436.33 |
1722297600000 | 433.58 |
1722384000000 | 440.57 |
1722470400000 | 434.7 |
1722556800000 | 425.4 |
1722816000000 | 412.41 |
1722902400000 | 417.19 |
1722988800000 | 413.81 |
1723075200000 | 423.56 |
1723161600000 | 425.45 |
1723420800000 | 425.5 |
1723507200000 | 433.18 |
1723593600000 | 435.31 |
1723680000000 | 442.71 |
1723766400000 | 443.26 |
1724025600000 | 447.69 |
1724112000000 | 446.42 |
1724198400000 | 448.74 |
1724284800000 | 444.7 |
1724371200000 | 450.19 |
1724630400000 | 448.41 |
1724716800000 | 449.06 |
1724803200000 | 446.17 |
1724889600000 | 446.13 |
1724976000000 | 451.02 |
1725235200000 | 451.02 |
1725321600000 | 441.54 |
1725408000000 | 440.53 |
1725494400000 | 439.81 |
1725580800000 | 432.26 |
1725840000000 | 437.07 |
1725926400000 | 437.9 |
STOXX USA 500 ESG Target | STOXX USA 500 | |
---|---|---|
2017 | 20.196693256293 | 21.507777896667 |
2018 | -5.9043845075904 | -5.2142578580445 |
2019 | 32.888990573681 | 31.416318368718 |
2020 | 20.947109130858 | 21.522157304344 |
2021 | 27.649904120187 | 25.778671662474 |
2022 | -20.370704541814 | -20.206240612985 |
2023 | 25.036502191701 | 26.793689508651 |
2024 | 30.291228900598 | 30.213740438091 |
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, 2016 |
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. |
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.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Target
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Microsoft Corp. | Technology | USA | 7.157% |
Apple Inc. | Technology | USA | 7.013% |
NVIDIA Corp. | Technology | USA | 6.876% |
Amazon.com Inc. | Retail | USA | 2.885% |
META PLATFORMS CLASS A | Technology | USA | 2.521% |
S&P GLOBAL | Financial Services | USA | 2.170% |
ALPHABET CLASS C | Technology | USA | 1.854% |
Eli Lilly & Co. | Health Care | USA | 1.751% |
Bank of America Corp. | Banks | USA | 1.669% |
MetLife Inc. | Insurance | USA | 1.553% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
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.