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 | 111.5 | 0.6 | 0.3 | 8.2 | 0.0 | 7.4 | 0.0 | 7.6 |
STOXX USA 500 | 50,402.9 | 48,642.6 | 97.3 | 37.7 | 3,434.8 | 11.0 | 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 | -1.8 | 20.3 | 37.6 | 24.7 | 101.9 | N/A | N/A | 37.8 | 7.6 | 15.2 |
STOXX USA 500 | -0.7 | 21.2 | 38.9 | 27.2 | 103.5 | N/A | N/A | 39.0 | 8.4 | 15.3 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 500 ESG Target | N/A | N/A | 12.8 | 18.1 | 21.7 | N/A | N/A | 2.5 | 0.3 | 0.6 |
STOXX USA 500 | N/A | N/A | 12.5 | 18.0 | 21.5 | N/A | N/A | 2.6 | 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 | 1.6 | 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 | -0.7 | -0.6 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross 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 | 2.1 | 2.8 | 29.7 |
STOXX USA 500 | 28.2 | 24.4 | 26.3 | 26.3 | 5.5 | 1.9 | 3.1 | 26.6 |
Performance and annual returns
STOXX USA 500 ESG Target | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.67 |
1332288000000 | 99.48 |
1332374400000 | 98.77 |
1332460800000 | 99.08 |
1332720000000 | 100.36 |
1332806400000 | 100.12 |
1332892800000 | 99.67 |
1332979200000 | 99.51 |
1333065600000 | 99.91 |
1333324800000 | 100.64 |
1333411200000 | 100.34 |
1333497600000 | 99.28 |
1333584000000 | 99.24 |
1333929600000 | 98.16 |
1334016000000 | 96.46 |
1334102400000 | 97.16 |
1334188800000 | 98.49 |
1334275200000 | 97.26 |
1334534400000 | 97.09 |
1334620800000 | 98.54 |
1334707200000 | 98.1 |
1334793600000 | 97.52 |
1334880000000 | 97.67 |
1335139200000 | 96.79 |
1335225600000 | 97.15 |
1335312000000 | 98.47 |
1335398400000 | 99.16 |
1335484800000 | 99.22 |
1335744000000 | 98.89 |
1335830400000 | 99.4 |
1335916800000 | 99.17 |
1336003200000 | 98.42 |
1336089600000 | 96.88 |
1336348800000 | 96.84 |
1336435200000 | 96.38 |
1336521600000 | 95.8 |
1336608000000 | 95.97 |
1336694400000 | 95.56 |
1336953600000 | 94.48 |
1337040000000 | 93.96 |
1337126400000 | 93.51 |
1337212800000 | 92.13 |
1337299200000 | 91.43 |
1337558400000 | 92.91 |
1337644800000 | 92.95 |
1337731200000 | 93.1 |
1337817600000 | 93.16 |
1337904000000 | 93.02 |
1338163200000 | 93.02 |
1338249600000 | 94.13 |
1338336000000 | 92.82 |
1338422400000 | 92.57 |
1338508800000 | 90.26 |
1338768000000 | 90.26 |
1338854400000 | 90.85 |
1338940800000 | 92.94 |
1339027200000 | 92.97 |
1339113600000 | 93.61 |
1339372800000 | 92.46 |
1339459200000 | 93.55 |
1339545600000 | 92.89 |
1339632000000 | 93.79 |
1339718400000 | 94.69 |
1339977600000 | 94.77 |
1340064000000 | 95.75 |
1340150400000 | 95.55 |
1340236800000 | 93.48 |
1340323200000 | 94.15 |
1340582400000 | 92.63 |
1340668800000 | 93.05 |
1340755200000 | 93.86 |
1340841600000 | 93.71 |
1340928000000 | 96.1 |
1341187200000 | 96.25 |
1341273600000 | 96.9 |
1341360000000 | 96.9 |
1341446400000 | 96.43 |
1341532800000 | 95.53 |
1341792000000 | 95.46 |
1341878400000 | 94.61 |
1341964800000 | 94.61 |
1342051200000 | 94.08 |
1342137600000 | 95.61 |
1342396800000 | 95.43 |
1342483200000 | 96.1 |
1342569600000 | 96.79 |
1342656000000 | 97.06 |
1342742400000 | 96.03 |
1343001600000 | 95.15 |
1343088000000 | 94.26 |
1343174400000 | 94.38 |
1343260800000 | 96.05 |
1343347200000 | 97.66 |
1343606400000 | 97.55 |
1343692800000 | 97.25 |
1343779200000 | 97.04 |
1343865600000 | 96.23 |
1343952000000 | 98.09 |
1344211200000 | 98.32 |
1344297600000 | 98.97 |
1344384000000 | 99.04 |
1344470400000 | 99.08 |
1344556800000 | 99.33 |
1344816000000 | 99.2 |
1344902400000 | 99.22 |
1344988800000 | 99.33 |
1345075200000 | 100.14 |
1345161600000 | 100.25 |
1345420800000 | 100.34 |
1345507200000 | 100.01 |
1345593600000 | 100.03 |
1345680000000 | 99.25 |
1345766400000 | 99.85 |
1346025600000 | 99.83 |
1346112000000 | 99.69 |
1346198400000 | 99.78 |
1346284800000 | 99.03 |
1346371200000 | 99.56 |
1346630400000 | 99.56 |
1346716800000 | 99.4 |
1346803200000 | 99.35 |
1346889600000 | 101.43 |
1346976000000 | 101.82 |
1347235200000 | 101.18 |
1347321600000 | 101.57 |
1347408000000 | 101.86 |
1347494400000 | 103.45 |
1347580800000 | 103.85 |
1347840000000 | 103.49 |
1347926400000 | 103.32 |
1348012800000 | 103.46 |
1348099200000 | 103.35 |
1348185600000 | 103.34 |
1348444800000 | 103.09 |
1348531200000 | 102.06 |
1348617600000 | 101.4 |
1348704000000 | 102.41 |
1348790400000 | 102.03 |
1349049600000 | 102.33 |
1349136000000 | 102.32 |
1349222400000 | 102.72 |
1349308800000 | 103.42 |
1349395200000 | 103.36 |
1349654400000 | 102.96 |
1349740800000 | 102.03 |
1349827200000 | 101.38 |
1349913600000 | 101.4 |
1350000000000 | 101.13 |
1350259200000 | 101.96 |
1350345600000 | 103.18 |
1350432000000 | 103.53 |
1350518400000 | 103.2 |
1350604800000 | 101.4 |
1350864000000 | 101.48 |
1350950400000 | 100.01 |
1351036800000 | 99.69 |
1351123200000 | 100.04 |
1351209600000 | 99.84 |
1351468800000 | 99.85 |
1351555200000 | 99.85 |
1351641600000 | 100.03 |
1351728000000 | 101.09 |
1351814400000 | 100.31 |
1352073600000 | 100.58 |
1352160000000 | 101.39 |
1352246400000 | 99.17 |
1352332800000 | 97.91 |
1352419200000 | 97.96 |
1352678400000 | 97.93 |
1352764800000 | 97.64 |
1352851200000 | 96.36 |
1352937600000 | 96.18 |
1353024000000 | 96.67 |
1353283200000 | 98.52 |
1353369600000 | 98.55 |
1353456000000 | 98.78 |
1353542400000 | 98.78 |
1353628800000 | 100.1 |
1353888000000 | 99.88 |
1353974400000 | 99.36 |
1354060800000 | 100.16 |
1354147200000 | 100.47 |
1354233600000 | 100.48 |
1354492800000 | 100 |
1354579200000 | 99.83 |
1354665600000 | 100.11 |
1354752000000 | 100.58 |
1354838400000 | 100.85 |
1355097600000 | 100.92 |
1355184000000 | 101.67 |
1355270400000 | 101.63 |
1355356800000 | 101.07 |
1355443200000 | 100.67 |
1355702400000 | 101.87 |
1355788800000 | 103.08 |
1355875200000 | 102.36 |
1355961600000 | 102.98 |
1356048000000 | 102.14 |
1356307200000 | 101.86 |
1356480000000 | 101.42 |
1356566400000 | 101.26 |
1356652800000 | 100.21 |
1356912000000 | 101.9 |
1357084800000 | 104.46 |
1357171200000 | 104.33 |
1357257600000 | 104.86 |
1357516800000 | 104.52 |
1357603200000 | 104.21 |
1357689600000 | 104.56 |
1357776000000 | 105.3 |
1357862400000 | 105.3 |
1358121600000 | 105.28 |
1358208000000 | 105.4 |
1358294400000 | 105.38 |
1358380800000 | 106 |
1358467200000 | 106.57 |
1358726400000 | 106.57 |
1358812800000 | 107.12 |
1358899200000 | 107.35 |
1358985600000 | 107.34 |
1359072000000 | 108 |
1359331200000 | 107.96 |
1359417600000 | 108.55 |
1359504000000 | 108.27 |
1359590400000 | 108.21 |
1359676800000 | 109.26 |
1359936000000 | 108.11 |
1360022400000 | 109.18 |
1360108800000 | 109.39 |
1360195200000 | 109.28 |
1360281600000 | 109.89 |
1360540800000 | 109.81 |
1360627200000 | 109.96 |
1360713600000 | 110.09 |
1360800000000 | 110.18 |
1360886400000 | 110.06 |
1361145600000 | 110.06 |
1361232000000 | 110.96 |
1361318400000 | 109.42 |
1361404800000 | 108.57 |
1361491200000 | 109.7 |
1361750400000 | 107.77 |
1361836800000 | 108.49 |
1361923200000 | 109.87 |
1362009600000 | 109.81 |
1362096000000 | 110.11 |
1362355200000 | 110.67 |
1362441600000 | 111.81 |
1362528000000 | 111.96 |
1362614400000 | 112.17 |
1362700800000 | 112.68 |
1362960000000 | 113.02 |
1363046400000 | 112.76 |
1363132800000 | 112.92 |
1363219200000 | 113.63 |
1363305600000 | 113.43 |
1363564800000 | 112.81 |
1363651200000 | 112.52 |
1363737600000 | 113.38 |
1363824000000 | 112.3 |
1363910400000 | 113.24 |
1364169600000 | 112.79 |
1364256000000 | 113.75 |
1364342400000 | 113.66 |
1364428800000 | 114.18 |
1364774400000 | 113.73 |
1364860800000 | 114.38 |
1364947200000 | 113.11 |
1365033600000 | 113.57 |
1365120000000 | 113.08 |
1365379200000 | 113.81 |
1365465600000 | 114.19 |
1365552000000 | 115.69 |
1365638400000 | 116.04 |
1365724800000 | 115.68 |
1365984000000 | 113.18 |
1366070400000 | 114.75 |
1366156800000 | 113.25 |
1366243200000 | 112.69 |
1366329600000 | 113.51 |
1366588800000 | 113.93 |
1366675200000 | 114.98 |
1366761600000 | 115 |
1366848000000 | 115.26 |
1366934400000 | 115.12 |
1367193600000 | 116.14 |
1367280000000 | 116.3 |
1367366400000 | 115.19 |
1367452800000 | 116.23 |
1367539200000 | 117.38 |
1367798400000 | 117.44 |
1367884800000 | 117.99 |
1367971200000 | 118.47 |
1368057600000 | 118.05 |
1368144000000 | 118.45 |
1368403200000 | 118.49 |
1368489600000 | 119.73 |
1368576000000 | 120.46 |
1368662400000 | 120.09 |
1368748800000 | 121.24 |
1369008000000 | 121.24 |
1369094400000 | 121.52 |
1369180800000 | 120.72 |
1369267200000 | 120.27 |
1369353600000 | 120.22 |
1369612800000 | 120.22 |
1369699200000 | 121.25 |
1369785600000 | 120.28 |
1369872000000 | 120.61 |
1369958400000 | 118.9 |
1370217600000 | 119.7 |
1370304000000 | 119.08 |
1370390400000 | 117.51 |
1370476800000 | 118.48 |
1370563200000 | 120.06 |
1370822400000 | 119.93 |
1370908800000 | 118.72 |
1370995200000 | 117.94 |
1371081600000 | 119.64 |
1371168000000 | 119.07 |
1371427200000 | 120.1 |
1371513600000 | 120.95 |
1371600000000 | 119.23 |
1371686400000 | 116.32 |
1371772800000 | 116.6 |
1372032000000 | 115.24 |
1372118400000 | 116.31 |
1372204800000 | 117.41 |
1372291200000 | 118.16 |
1372377600000 | 117.56 |
1372636800000 | 118.15 |
1372723200000 | 118.11 |
1372809600000 | 118.14 |
1372896000000 | 118.14 |
1372982400000 | 119.33 |
1373241600000 | 119.98 |
1373328000000 | 120.86 |
1373414400000 | 120.84 |
1373500800000 | 122.42 |
1373587200000 | 122.75 |
1373846400000 | 122.98 |
1373932800000 | 122.45 |
1374019200000 | 122.71 |
1374105600000 | 123.26 |
1374192000000 | 123.47 |
1374451200000 | 123.65 |
1374537600000 | 123.58 |
1374624000000 | 123.15 |
1374710400000 | 123.45 |
1374796800000 | 123.53 |
1375056000000 | 123.06 |
1375142400000 | 123.1 |
1375228800000 | 123.31 |
1375315200000 | 124.78 |
1375401600000 | 124.87 |
1375660800000 | 124.67 |
1375747200000 | 124.14 |
1375833600000 | 123.6 |
1375920000000 | 124.08 |
1376006400000 | 123.65 |
1376265600000 | 123.55 |
1376352000000 | 123.86 |
1376438400000 | 123.23 |
1376524800000 | 121.47 |
1376611200000 | 120.97 |
1376870400000 | 120.26 |
1376956800000 | 120.68 |
1377043200000 | 119.98 |
1377129600000 | 121.02 |
1377216000000 | 121.51 |
1377475200000 | 120.97 |
1377561600000 | 119.11 |
1377648000000 | 119.35 |
1377734400000 | 119.58 |
1377820800000 | 119.27 |
1378080000000 | 119.27 |
1378166400000 | 119.6 |
1378252800000 | 120.53 |
1378339200000 | 120.6 |
1378425600000 | 120.67 |
1378684800000 | 121.83 |
1378771200000 | 122.64 |
1378857600000 | 122.96 |
1378944000000 | 122.55 |
1379030400000 | 122.86 |
1379289600000 | 123.55 |
1379376000000 | 123.91 |
1379462400000 | 125.59 |
1379548800000 | 125.34 |
1379635200000 | 124.29 |
1379894400000 | 123.79 |
1379980800000 | 123.57 |
1380067200000 | 123.34 |
1380153600000 | 123.77 |
1380240000000 | 123.19 |
1380499200000 | 122.47 |
1380585600000 | 123.42 |
1380672000000 | 123.42 |
1380758400000 | 122.46 |
1380844800000 | 123.26 |
1381104000000 | 122.19 |
1381190400000 | 120.75 |
1381276800000 | 121 |
1381363200000 | 123.65 |
1381449600000 | 124.45 |
1381708800000 | 124.84 |
1381795200000 | 123.91 |
1381881600000 | 125.69 |
1381968000000 | 126.51 |
1382054400000 | 127.41 |
1382313600000 | 127.42 |
1382400000000 | 128.09 |
1382486400000 | 127.4 |
1382572800000 | 127.65 |
1382659200000 | 128.31 |
1382918400000 | 128.55 |
1383004800000 | 129.24 |
1383091200000 | 128.69 |
1383177600000 | 128.15 |
1383264000000 | 128.4 |
1383523200000 | 128.83 |
1383609600000 | 128.5 |
1383696000000 | 129.13 |
1383782400000 | 127.32 |
1383868800000 | 129.02 |
1384128000000 | 129.1 |
1384214400000 | 128.89 |
1384300800000 | 129.95 |
1384387200000 | 130.38 |
1384473600000 | 130.92 |
1384732800000 | 130.36 |
1384819200000 | 129.99 |
1384905600000 | 129.46 |
1384992000000 | 130.57 |
1385078400000 | 131.21 |
1385337600000 | 131.08 |
1385424000000 | 131.04 |
1385510400000 | 131.45 |
1385596800000 | 131.45 |
1385683200000 | 131.35 |
1385942400000 | 130.82 |
1386028800000 | 130.46 |
1386115200000 | 130.26 |
1386201600000 | 129.69 |
1386288000000 | 131.28 |
1386547200000 | 131.41 |
1386633600000 | 130.85 |
1386720000000 | 129.36 |
1386806400000 | 128.8 |
1386892800000 | 128.79 |
1387152000000 | 129.62 |
1387238400000 | 129.46 |
1387324800000 | 131.64 |
1387411200000 | 131.56 |
1387497600000 | 132.19 |
1387756800000 | 132.92 |
1387843200000 | 133.26 |
1388016000000 | 133.91 |
1388102400000 | 133.94 |
1388361600000 | 134.1 |
1388448000000 | 134.57 |
1388620800000 | 133.36 |
1388707200000 | 133.47 |
1388966400000 | 133.15 |
1389052800000 | 134.01 |
1389139200000 | 133.98 |
1389225600000 | 133.93 |
1389312000000 | 134.34 |
1389571200000 | 132.66 |
1389657600000 | 134.05 |
1389744000000 | 134.84 |
1389830400000 | 134.51 |
1389916800000 | 133.93 |
1390176000000 | 133.93 |
1390262400000 | 134.29 |
1390348800000 | 134.48 |
1390435200000 | 133.4 |
1390521600000 | 130.73 |
1390780800000 | 130.01 |
1390867200000 | 130.67 |
1390953600000 | 129.52 |
1391040000000 | 130.76 |
1391126400000 | 129.95 |
1391385600000 | 126.96 |
1391472000000 | 128 |
1391558400000 | 127.86 |
1391644800000 | 129.59 |
1391731200000 | 131.26 |
1391990400000 | 131.56 |
1392076800000 | 132.96 |
1392163200000 | 132.91 |
1392249600000 | 133.51 |
1392336000000 | 134.15 |
1392595200000 | 134.15 |
1392681600000 | 134.15 |
1392768000000 | 133.2 |
1392854400000 | 134.03 |
1392940800000 | 133.94 |
1393200000000 | 134.72 |
1393286400000 | 134.5 |
1393372800000 | 134.5 |
1393459200000 | 135.07 |
1393545600000 | 135.48 |
1393804800000 | 134.42 |
1393891200000 | 136.45 |
1393977600000 | 136.57 |
1394064000000 | 137.02 |
1394150400000 | 137.05 |
1394409600000 | 136.96 |
1394496000000 | 136.32 |
1394582400000 | 136.35 |
1394668800000 | 134.74 |
1394755200000 | 134.38 |
1395014400000 | 135.71 |
1395100800000 | 136.72 |
1395187200000 | 135.98 |
1395273600000 | 136.9 |
1395360000000 | 136.49 |
1395619200000 | 135.91 |
1395705600000 | 136.61 |
1395792000000 | 135.67 |
1395878400000 | 135.32 |
1395964800000 | 136.02 |
1396224000000 | 137.13 |
1396310400000 | 138.11 |
1396396800000 | 138.41 |
1396483200000 | 138.3 |
1396569600000 | 136.69 |
1396828800000 | 135.26 |
1396915200000 | 135.68 |
1397001600000 | 137.09 |
1397088000000 | 134.38 |
1397174400000 | 133.05 |
1397433600000 | 133.99 |
1397520000000 | 134.71 |
1397606400000 | 136.07 |
1397692800000 | 136.33 |
1398038400000 | 136.88 |
1398124800000 | 137.28 |
1398211200000 | 137.13 |
1398297600000 | 137.36 |
1398384000000 | 136.3 |
1398643200000 | 136.8 |
1398729600000 | 137.38 |
1398816000000 | 137.7 |
1398902400000 | 137.67 |
1398988800000 | 137.45 |
1399248000000 | 137.58 |
1399334400000 | 136.46 |
1399420800000 | 137.18 |
1399507200000 | 137.16 |
1399593600000 | 137.33 |
1399852800000 | 138.61 |
1399939200000 | 138.74 |
1400025600000 | 138.17 |
1400112000000 | 136.96 |
1400198400000 | 137.53 |
1400457600000 | 137.97 |
1400544000000 | 137.09 |
1400630400000 | 138.11 |
1400716800000 | 138.4 |
1400803200000 | 139.07 |
1401062400000 | 139.07 |
1401148800000 | 139.83 |
1401235200000 | 139.78 |
1401321600000 | 140.61 |
1401408000000 | 140.88 |
1401667200000 | 141.09 |
1401753600000 | 141.05 |
1401840000000 | 141.42 |
1401926400000 | 142.25 |
1402012800000 | 143 |
1402272000000 | 143.18 |
1402358400000 | 143.03 |
1402444800000 | 142.43 |
1402531200000 | 141.48 |
1402617600000 | 142 |
1402876800000 | 142.17 |
1402963200000 | 142.6 |
1403049600000 | 143.74 |
1403136000000 | 144.03 |
1403222400000 | 144.14 |
1403481600000 | 144.04 |
1403568000000 | 143.15 |
1403654400000 | 143.83 |
1403740800000 | 143.68 |
1403827200000 | 144 |
1404086400000 | 144.03 |
1404172800000 | 144.93 |
1404259200000 | 145.05 |
1404345600000 | 145.7 |
1404432000000 | 145.7 |
1404691200000 | 145.14 |
1404777600000 | 144.21 |
1404864000000 | 144.82 |
1404950400000 | 144.27 |
1405036800000 | 144.47 |
1405296000000 | 145.1 |
1405382400000 | 144.87 |
1405468800000 | 145.77 |
1405555200000 | 144.21 |
1405641600000 | 145.54 |
1405900800000 | 145.17 |
1405987200000 | 145.91 |
1406073600000 | 146.16 |
1406160000000 | 146.26 |
1406246400000 | 145.72 |
1406505600000 | 145.73 |
1406592000000 | 145.04 |
1406678400000 | 145.04 |
1406764800000 | 142.32 |
1406851200000 | 141.84 |
1407110400000 | 142.8 |
1407196800000 | 141.41 |
1407283200000 | 141.39 |
1407369600000 | 140.59 |
1407456000000 | 142.24 |
1407715200000 | 142.71 |
1407801600000 | 142.47 |
1407888000000 | 143.43 |
1407974400000 | 144.06 |
1408060800000 | 144.16 |
1408320000000 | 145.33 |
1408406400000 | 146.12 |
1408492800000 | 146.45 |
1408579200000 | 146.88 |
1408665600000 | 146.65 |
1408924800000 | 147.34 |
1409011200000 | 147.38 |
1409097600000 | 147.61 |
1409184000000 | 147.47 |
1409270400000 | 147.97 |
1409529600000 | 147.97 |
1409616000000 | 147.86 |
1409702400000 | 147.77 |
1409788800000 | 147.47 |
1409875200000 | 148.15 |
1410134400000 | 147.7 |
1410220800000 | 146.74 |
1410307200000 | 147.27 |
1410393600000 | 147.43 |
1410480000000 | 146.54 |
1410739200000 | 146.42 |
1410825600000 | 147.41 |
1410912000000 | 147.51 |
1410998400000 | 148.28 |
1411084800000 | 148.02 |
1411344000000 | 146.95 |
1411430400000 | 146.11 |
1411516800000 | 147.19 |
1411603200000 | 144.84 |
1411689600000 | 146.07 |
1411948800000 | 145.67 |
1412035200000 | 145.3 |
1412121600000 | 143.32 |
1412208000000 | 143.23 |
1412294400000 | 144.9 |
1412553600000 | 144.65 |
1412640000000 | 142.49 |
1412726400000 | 145 |
1412812800000 | 141.89 |
1412899200000 | 140.18 |
1413158400000 | 137.73 |
1413244800000 | 137.85 |
1413331200000 | 136.83 |
1413417600000 | 137.03 |
1413504000000 | 138.88 |
1413763200000 | 140.1 |
1413849600000 | 142.83 |
1413936000000 | 141.66 |
1414022400000 | 143.45 |
1414108800000 | 144.73 |
1414368000000 | 144.51 |
1414454400000 | 146.16 |
1414540800000 | 146.06 |
1414627200000 | 146.9 |
1414713600000 | 148.49 |
1414972800000 | 148.65 |
1415059200000 | 148.33 |
1415145600000 | 149.28 |
1415232000000 | 150.04 |
1415318400000 | 150.04 |
1415577600000 | 150.47 |
1415664000000 | 150.53 |
1415750400000 | 150.41 |
1415836800000 | 150.38 |
1415923200000 | 150.49 |
1416182400000 | 150.76 |
1416268800000 | 151.52 |
1416355200000 | 151.21 |
1416441600000 | 151.46 |
1416528000000 | 152.24 |
1416787200000 | 152.71 |
1416873600000 | 152.6 |
1416960000000 | 153.14 |
1417046400000 | 153.14 |
1417132800000 | 153.03 |
1417392000000 | 151.9 |
1417478400000 | 153 |
1417564800000 | 153.74 |
1417651200000 | 153.48 |
1417737600000 | 153.86 |
1417996800000 | 152.54 |
1418083200000 | 152.45 |
1418169600000 | 150.07 |
1418256000000 | 150.79 |
1418342400000 | 148.46 |
1418601600000 | 147.39 |
1418688000000 | 146.17 |
1418774400000 | 149.01 |
1418860800000 | 152.85 |
1418947200000 | 153.56 |
1419206400000 | 154.2 |
1419292800000 | 154.38 |
1419379200000 | 154.42 |
1419552000000 | 154.98 |
1419811200000 | 155.15 |
1419897600000 | 154.36 |
1419984000000 | 152.8 |
1420156800000 | 152.75 |
1420416000000 | 150.01 |
1420502400000 | 148.42 |
1420588800000 | 150.29 |
1420675200000 | 153.02 |
1420761600000 | 151.68 |
1421020800000 | 150.54 |
1421107200000 | 150.13 |
1421193600000 | 149.22 |
1421280000000 | 147.95 |
1421366400000 | 149.77 |
1421625600000 | 149.77 |
1421712000000 | 150.05 |
1421798400000 | 150.81 |
1421884800000 | 153.25 |
1421971200000 | 152.29 |
1422230400000 | 152.56 |
1422316800000 | 150.59 |
1422403200000 | 148.63 |
1422489600000 | 150.19 |
1422576000000 | 148.02 |
1422835200000 | 149.87 |
1422921600000 | 152.01 |
1423008000000 | 151.48 |
1423094400000 | 153.07 |
1423180800000 | 152.54 |
1423440000000 | 151.84 |
1423526400000 | 153.58 |
1423612800000 | 153.46 |
1423699200000 | 154.97 |
1423785600000 | 155.51 |
1424044800000 | 155.51 |
1424131200000 | 155.85 |
1424217600000 | 156.03 |
1424304000000 | 155.86 |
1424390400000 | 156.81 |
1424649600000 | 156.9 |
1424736000000 | 157.31 |
1424822400000 | 157.1 |
1424908800000 | 156.78 |
1424995200000 | 156.24 |
1425254400000 | 157.25 |
1425340800000 | 156.55 |
1425427200000 | 155.85 |
1425513600000 | 156.07 |
1425600000000 | 153.82 |
1425859200000 | 154.51 |
1425945600000 | 151.84 |
1426032000000 | 151.47 |
1426118400000 | 153.39 |
1426204800000 | 152.56 |
1426464000000 | 154.58 |
1426550400000 | 154.16 |
1426636800000 | 155.97 |
1426723200000 | 155.21 |
1426809600000 | 156.75 |
1427068800000 | 156.51 |
1427155200000 | 155.53 |
1427241600000 | 153.2 |
1427328000000 | 152.76 |
1427414400000 | 153.12 |
1427673600000 | 155.01 |
1427760000000 | 153.8 |
1427846400000 | 153.19 |
1427932800000 | 153.68 |
1428278400000 | 154.61 |
1428364800000 | 154.35 |
1428451200000 | 154.73 |
1428537600000 | 155.43 |
1428624000000 | 156.33 |
1428883200000 | 155.51 |
1428969600000 | 155.69 |
1429056000000 | 156.6 |
1429142400000 | 156.37 |
1429228800000 | 154.65 |
1429488000000 | 156.04 |
1429574400000 | 155.87 |
1429660800000 | 156.71 |
1429747200000 | 157.02 |
1429833600000 | 157.16 |
1430092800000 | 156.55 |
1430179200000 | 157.07 |
1430265600000 | 156.58 |
1430352000000 | 154.98 |
1430438400000 | 156.71 |
1430697600000 | 157.16 |
1430784000000 | 155.21 |
1430870400000 | 154.56 |
1430956800000 | 155.15 |
1431043200000 | 157.16 |
1431302400000 | 156.32 |
1431388800000 | 155.82 |
1431475200000 | 155.86 |
1431561600000 | 157.48 |
1431648000000 | 157.79 |
1431907200000 | 158.33 |
1431993600000 | 158.32 |
1432080000000 | 158.16 |
1432166400000 | 158.41 |
1432252800000 | 158.06 |
1432512000000 | 158.06 |
1432598400000 | 156.43 |
1432684800000 | 157.91 |
1432771200000 | 157.85 |
1432857600000 | 156.9 |
1433116800000 | 157.11 |
1433203200000 | 156.91 |
1433289600000 | 157.28 |
1433376000000 | 155.94 |
1433462400000 | 155.78 |
1433721600000 | 154.81 |
1433808000000 | 154.85 |
1433894400000 | 156.63 |
1433980800000 | 157.11 |
1434067200000 | 156.02 |
1434326400000 | 155.19 |
1434412800000 | 156.18 |
1434499200000 | 156.53 |
1434585600000 | 157.96 |
1434672000000 | 157.12 |
1434931200000 | 157.99 |
1435017600000 | 158.1 |
1435104000000 | 157.03 |
1435190400000 | 156.42 |
1435276800000 | 156.43 |
1435536000000 | 153.21 |
1435622400000 | 153.6 |
1435708800000 | 154.6 |
1435795200000 | 154.48 |
1435881600000 | 154.48 |
1436140800000 | 153.68 |
1436227200000 | 154.61 |
1436313600000 | 152.06 |
1436400000000 | 152.25 |
1436486400000 | 153.93 |
1436745600000 | 155.62 |
1436832000000 | 156.18 |
1436918400000 | 156.08 |
1437004800000 | 157.17 |
1437091200000 | 156.8 |
1437350400000 | 156.83 |
1437436800000 | 156.21 |
1437523200000 | 155.71 |
1437609600000 | 155.01 |
1437696000000 | 153.06 |
1437955200000 | 152.27 |
1438041600000 | 154.07 |
1438128000000 | 155.14 |
1438214400000 | 155.33 |
1438300800000 | 155.36 |
1438560000000 | 154.91 |
1438646400000 | 154.57 |
1438732800000 | 154.97 |
1438819200000 | 153.89 |
1438905600000 | 153.69 |
1439164800000 | 155.72 |
1439251200000 | 154.06 |
1439337600000 | 154.27 |
1439424000000 | 154.07 |
1439510400000 | 154.72 |
1439769600000 | 155.55 |
1439856000000 | 155.1 |
1439942400000 | 153.8 |
1440028800000 | 150.63 |
1440115200000 | 146.09 |
1440374400000 | 140.26 |
1440460800000 | 138.06 |
1440547200000 | 143.12 |
1440633600000 | 146.45 |
1440720000000 | 146.66 |
1440979200000 | 145.56 |
1441065600000 | 141.38 |
1441152000000 | 143.95 |
1441238400000 | 144.18 |
1441324800000 | 141.92 |
1441584000000 | 141.92 |
1441670400000 | 145.47 |
1441756800000 | 143.26 |
1441843200000 | 144.12 |
1441929600000 | 144.74 |
1442188800000 | 144.16 |
1442275200000 | 146.05 |
1442361600000 | 147.57 |
1442448000000 | 147.11 |
1442534400000 | 144.71 |
1442793600000 | 145.23 |
1442880000000 | 143.54 |
1442966400000 | 143.23 |
1443052800000 | 142.67 |
1443139200000 | 142.84 |
1443398400000 | 139.3 |
1443484800000 | 139.63 |
1443571200000 | 142.07 |
1443657600000 | 142.27 |
1443744000000 | 144.3 |
1444003200000 | 147 |
1444089600000 | 146.43 |
1444176000000 | 147.76 |
1444262400000 | 149.13 |
1444348800000 | 149.3 |
1444608000000 | 149.35 |
1444694400000 | 148.33 |
1444780800000 | 147.63 |
1444867200000 | 149.86 |
1444953600000 | 150.53 |
1445212800000 | 150.48 |
1445299200000 | 150.24 |
1445385600000 | 149.31 |
1445472000000 | 152.15 |
1445558400000 | 153.57 |
1445817600000 | 153.08 |
1445904000000 | 152.48 |
1445990400000 | 154.48 |
1446076800000 | 154.34 |
1446163200000 | 153.64 |
1446422400000 | 155.55 |
1446508800000 | 156.16 |
1446595200000 | 155.5 |
1446681600000 | 155.45 |
1446768000000 | 155.64 |
1447027200000 | 154.42 |
1447113600000 | 154.51 |
1447200000000 | 154.19 |
1447286400000 | 152.1 |
1447372800000 | 150.58 |
1447632000000 | 152.79 |
1447718400000 | 152.53 |
1447804800000 | 155.12 |
1447891200000 | 154.98 |
1447977600000 | 155.55 |
1448236800000 | 155.39 |
1448323200000 | 155.61 |
1448409600000 | 155.58 |
1448496000000 | 155.58 |
1448582400000 | 155.71 |
1448841600000 | 154.77 |
1448928000000 | 156.21 |
1449014400000 | 154.56 |
1449100800000 | 152.36 |
1449187200000 | 155.49 |
1449446400000 | 154.38 |
1449532800000 | 153.33 |
1449619200000 | 152.2 |
1449705600000 | 152.51 |
1449792000000 | 149.57 |
1450051200000 | 150.02 |
1450137600000 | 151.5 |
1450224000000 | 153.75 |
1450310400000 | 151.31 |
1450396800000 | 148.5 |
1450656000000 | 149.65 |
1450742400000 | 151 |
1450828800000 | 152.81 |
1450915200000 | 152.62 |
1451260800000 | 152.32 |
1451347200000 | 153.87 |
1451433600000 | 152.74 |
1451520000000 | 151.32 |
1451865600000 | 149.15 |
1451952000000 | 149.34 |
1452038400000 | 147.29 |
1452124800000 | 143.61 |
1452211200000 | 142.16 |
1452470400000 | 142.3 |
1452556800000 | 143.39 |
1452643200000 | 139.87 |
1452729600000 | 142.01 |
1452816000000 | 138.86 |
1453075200000 | 138.86 |
1453161600000 | 138.93 |
1453248000000 | 137.18 |
1453334400000 | 137.94 |
1453420800000 | 140.77 |
1453680000000 | 138.6 |
1453766400000 | 140.71 |
1453852800000 | 139.33 |
1453939200000 | 139.69 |
1454025600000 | 143.28 |
1454284800000 | 143.21 |
1454371200000 | 140.43 |
1454457600000 | 141.4 |
1454544000000 | 141.65 |
1454630400000 | 138.94 |
1454889600000 | 136.94 |
1454976000000 | 136.89 |
1455062400000 | 136.73 |
1455148800000 | 135.03 |
1455235200000 | 137.8 |
1455494400000 | 137.8 |
1455580800000 | 140.39 |
1455667200000 | 142.74 |
1455753600000 | 142.13 |
1455840000000 | 142.12 |
1456099200000 | 144.18 |
1456185600000 | 142.49 |
1456272000000 | 143.11 |
1456358400000 | 144.76 |
1456444800000 | 144.48 |
1456704000000 | 143.41 |
1456790400000 | 146.95 |
1456876800000 | 147.55 |
1456963200000 | 148.16 |
1457049600000 | 148.53 |
1457308800000 | 148.76 |
1457395200000 | 147.09 |
1457481600000 | 147.7 |
1457568000000 | 147.72 |
1457654400000 | 150.29 |
1457913600000 | 150.15 |
1458000000000 | 149.82 |
1458086400000 | 150.59 |
1458172800000 | 151.6 |
1458259200000 | 152.44 |
1458518400000 | 152.59 |
1458604800000 | 152.48 |
1458691200000 | 151.34 |
1458777600000 | 151.39 |
1459123200000 | 151.48 |
1459209600000 | 152.63 |
1459296000000 | 153.51 |
1459382400000 | 153.35 |
1459468800000 | 154.36 |
1459728000000 | 154.04 |
1459814400000 | 152.37 |
1459900800000 | 154.08 |
1459987200000 | 152.17 |
1460073600000 | 152.64 |
1460332800000 | 152.32 |
1460419200000 | 153.66 |
1460505600000 | 155.4 |
1460592000000 | 155.47 |
1460678400000 | 155.22 |
1460937600000 | 156.22 |
1461024000000 | 156.72 |
1461110400000 | 156.78 |
1461196800000 | 156.06 |
1461283200000 | 156.17 |
1461542400000 | 155.95 |
1461628800000 | 156.18 |
1461715200000 | 156.4 |
1461801600000 | 154.82 |
1461888000000 | 153.77 |
1462147200000 | 154.84 |
1462233600000 | 153.39 |
1462320000000 | 152.43 |
1462406400000 | 152.54 |
1462492800000 | 153.02 |
1462752000000 | 153.09 |
1462838400000 | 154.98 |
1462924800000 | 153.71 |
1463011200000 | 153.59 |
1463097600000 | 152.51 |
1463356800000 | 154.09 |
1463443200000 | 152.67 |
1463529600000 | 152.86 |
1463616000000 | 152.23 |
1463702400000 | 153.17 |
1463961600000 | 152.87 |
1464048000000 | 154.95 |
1464134400000 | 156.15 |
1464220800000 | 156.15 |
1464307200000 | 156.81 |
1464566400000 | 156.81 |
1464652800000 | 156.75 |
1464739200000 | 156.92 |
1464825600000 | 157.39 |
1464912000000 | 156.89 |
1465171200000 | 157.62 |
1465257600000 | 157.76 |
1465344000000 | 158.31 |
1465430400000 | 158.08 |
1465516800000 | 156.75 |
1465776000000 | 155.53 |
1465862400000 | 155.21 |
1465948800000 | 154.97 |
1466035200000 | 155.57 |
1466121600000 | 155.17 |
1466380800000 | 156.07 |
1466467200000 | 156.5 |
1466553600000 | 156.26 |
1466640000000 | 158.46 |
1466726400000 | 152.42 |
1466985600000 | 149.38 |
1467072000000 | 152.03 |
1467158400000 | 154.83 |
1467244800000 | 157.12 |
1467331200000 | 157.44 |
1467590400000 | 157.44 |
1467676800000 | 156.42 |
1467763200000 | 157.22 |
1467849600000 | 157.21 |
1467936000000 | 159.59 |
1468195200000 | 160.08 |
1468281600000 | 161.39 |
1468368000000 | 161.5 |
1468454400000 | 162.5 |
1468540800000 | 162.38 |
1468800000000 | 162.68 |
1468886400000 | 162.45 |
1468972800000 | 163.08 |
1469059200000 | 162.63 |
1469145600000 | 163.41 |
1469404800000 | 163.02 |
1469491200000 | 163.19 |
1469577600000 | 163 |
1469664000000 | 163.1 |
1469750400000 | 163.4 |
1470009600000 | 163.43 |
1470096000000 | 162.3 |
1470182400000 | 162.74 |
1470268800000 | 162.85 |
1470355200000 | 164.24 |
1470614400000 | 164.02 |
1470700800000 | 164.08 |
1470787200000 | 163.75 |
1470873600000 | 164.63 |
1470960000000 | 164.43 |
1471219200000 | 164.98 |
1471305600000 | 164.34 |
1471392000000 | 164.55 |
1471478400000 | 164.93 |
1471564800000 | 164.96 |
1471824000000 | 164.87 |
1471910400000 | 165.45 |
1471996800000 | 164.63 |
1472083200000 | 164.55 |
1472169600000 | 164.35 |
1472428800000 | 165.14 |
1472515200000 | 164.95 |
1472601600000 | 164.58 |
1472688000000 | 164.54 |
1472774400000 | 165.3 |
1473033600000 | 165.3 |
1473120000000 | 165.81 |
1473206400000 | 165.61 |
1473292800000 | 165.32 |
1473379200000 | 161.09 |
1473638400000 | 163.45 |
1473724800000 | 160.9 |
1473811200000 | 160.81 |
1473897600000 | 162.45 |
1473984000000 | 161.94 |
1474243200000 | 162.02 |
1474329600000 | 162.21 |
1474416000000 | 163.95 |
1474502400000 | 164.98 |
1474588800000 | 163.98 |
1474848000000 | 162.5 |
1474934400000 | 163.53 |
1475020800000 | 164.53 |
1475107200000 | 163.09 |
1475193600000 | 164.51 |
1475452800000 | 163.97 |
1475539200000 | 163.07 |
1475625600000 | 163.81 |
1475712000000 | 163.95 |
1475798400000 | 163.41 |
1476057600000 | 163.9 |
1476144000000 | 161.91 |
1476230400000 | 162.13 |
1476316800000 | 161.64 |
1476403200000 | 161.6 |
1476662400000 | 161.02 |
1476748800000 | 162.04 |
1476835200000 | 162.46 |
1476921600000 | 162.24 |
1477008000000 | 162.23 |
1477267200000 | 162.84 |
1477353600000 | 162.16 |
1477440000000 | 161.89 |
1477526400000 | 161.53 |
1477612800000 | 160.8 |
1477872000000 | 160.82 |
1477958400000 | 159.61 |
1478044800000 | 158.53 |
1478131200000 | 157.9 |
1478217600000 | 157.77 |
1478476800000 | 161.56 |
1478563200000 | 162.38 |
1478649600000 | 163.9 |
1478736000000 | 164.06 |
1478822400000 | 164.03 |
1479081600000 | 163.93 |
1479168000000 | 165.32 |
1479254400000 | 165.21 |
1479340800000 | 166.03 |
1479427200000 | 165.79 |
1479686400000 | 166.92 |
1479772800000 | 167.27 |
1479859200000 | 167.24 |
1479945600000 | 167.24 |
1480032000000 | 167.99 |
1480291200000 | 167.08 |
1480377600000 | 167.32 |
1480464000000 | 166.92 |
1480550400000 | 166.25 |
1480636800000 | 166.37 |
1480896000000 | 167.28 |
1480982400000 | 167.82 |
1481068800000 | 170.45 |
1481155200000 | 170.79 |
1481241600000 | 171.84 |
1481500800000 | 171.72 |
1481587200000 | 172.86 |
1481673600000 | 171.44 |
1481760000000 | 172.13 |
1481846400000 | 171.8 |
1482105600000 | 172.04 |
1482192000000 | 172.48 |
1482278400000 | 172.01 |
1482364800000 | 171.84 |
1482451200000 | 172.01 |
1482710400000 | 172.01 |
1482796800000 | 172.49 |
1482883200000 | 171.04 |
1482969600000 | 171.03 |
1483056000000 | 170.21 |
1483315200000 | 170.21 |
1483401600000 | 171.58 |
1483488000000 | 172.62 |
1483574400000 | 172.37 |
1483660800000 | 173.19 |
1483920000000 | 172.6 |
1484006400000 | 172.44 |
1484092800000 | 173.04 |
1484179200000 | 172.72 |
1484265600000 | 173.01 |
1484524800000 | 173.01 |
1484611200000 | 172.47 |
1484697600000 | 172.62 |
1484784000000 | 172.06 |
1484870400000 | 172.48 |
1485129600000 | 172 |
1485216000000 | 173.13 |
1485302400000 | 174.36 |
1485388800000 | 174.11 |
1485475200000 | 173.85 |
1485734400000 | 172.87 |
1485820800000 | 172.81 |
1485907200000 | 172.99 |
1485993600000 | 173.2 |
1486080000000 | 174.55 |
1486339200000 | 174.02 |
1486425600000 | 174 |
1486512000000 | 174.28 |
1486598400000 | 175.45 |
1486684800000 | 175.97 |
1486944000000 | 176.96 |
1487030400000 | 177.82 |
1487116800000 | 178.82 |
1487203200000 | 178.64 |
1487289600000 | 178.79 |
1487548800000 | 178.79 |
1487635200000 | 180.02 |
1487721600000 | 179.77 |
1487808000000 | 179.78 |
1487894400000 | 180.1 |
1488153600000 | 180.15 |
1488240000000 | 179.67 |
1488326400000 | 182.03 |
1488412800000 | 181.09 |
1488499200000 | 181.16 |
1488758400000 | 180.53 |
1488844800000 | 180.03 |
1488931200000 | 179.8 |
1489017600000 | 179.83 |
1489104000000 | 180.5 |
1489363200000 | 180.62 |
1489449600000 | 180.09 |
1489536000000 | 181.72 |
1489622400000 | 181.42 |
1489708800000 | 181.19 |
1489968000000 | 180.92 |
1490054400000 | 178.53 |
1490140800000 | 178.95 |
1490227200000 | 178.84 |
1490313600000 | 178.68 |
1490572800000 | 178.46 |
1490659200000 | 179.73 |
1490745600000 | 179.95 |
1490832000000 | 180.43 |
1490918400000 | 180.2 |
1491177600000 | 179.85 |
1491264000000 | 180.12 |
1491350400000 | 179.52 |
1491436800000 | 179.84 |
1491523200000 | 179.75 |
1491782400000 | 180.01 |
1491868800000 | 179.91 |
1491955200000 | 179.41 |
1492041600000 | 178.31 |
1492387200000 | 179.78 |
1492473600000 | 179.43 |
1492560000000 | 179.11 |
1492646400000 | 180.44 |
1492732800000 | 179.89 |
1492992000000 | 181.82 |
1493078400000 | 182.96 |
1493164800000 | 183.06 |
1493251200000 | 183.31 |
1493337600000 | 182.83 |
1493596800000 | 183.08 |
1493683200000 | 183.15 |
1493769600000 | 183.02 |
1493856000000 | 183.12 |
1493942400000 | 183.96 |
1494201600000 | 184.03 |
1494288000000 | 183.81 |
1494374400000 | 184.16 |
1494460800000 | 183.84 |
1494547200000 | 183.6 |
1494806400000 | 184.43 |
1494892800000 | 184.32 |
1494979200000 | 180.82 |
1495065600000 | 181.21 |
1495152000000 | 182.4 |
1495411200000 | 183.38 |
1495497600000 | 183.88 |
1495584000000 | 184.34 |
1495670400000 | 185.18 |
1495756800000 | 185.33 |
1496016000000 | 185.33 |
1496102400000 | 185.28 |
1496188800000 | 185.21 |
1496275200000 | 186.71 |
1496361600000 | 187.4 |
1496620800000 | 187.13 |
1496707200000 | 186.6 |
1496793600000 | 186.85 |
1496880000000 | 186.73 |
1496966400000 | 186.8 |
1497225600000 | 186.65 |
1497312000000 | 187.52 |
1497398400000 | 187.37 |
1497484800000 | 186.91 |
1497571200000 | 186.99 |
1497830400000 | 188.72 |
1497916800000 | 187.41 |
1498003200000 | 187.39 |
1498089600000 | 187.36 |
1498176000000 | 187.57 |
1498435200000 | 187.73 |
1498521600000 | 186.2 |
1498608000000 | 187.83 |
1498694400000 | 186.17 |
1498780800000 | 186.75 |
1499040000000 | 187.31 |
1499126400000 | 187.31 |
1499212800000 | 187.43 |
1499299200000 | 185.54 |
1499385600000 | 186.68 |
1499644800000 | 186.97 |
1499731200000 | 186.73 |
1499817600000 | 187.97 |
1499904000000 | 188.26 |
1499990400000 | 189.18 |
1500249600000 | 189.26 |
1500336000000 | 189.19 |
1500422400000 | 189.84 |
1500508800000 | 189.63 |
1500595200000 | 189.45 |
1500854400000 | 189.28 |
1500940800000 | 189.8 |
1501027200000 | 189.59 |
1501113600000 | 189.05 |
1501200000000 | 188.67 |
1501459200000 | 188.47 |
1501545600000 | 188.81 |
1501632000000 | 188.98 |
1501718400000 | 188.86 |
1501804800000 | 189.4 |
1502064000000 | 189.56 |
1502150400000 | 189.13 |
1502236800000 | 189.07 |
1502323200000 | 186.39 |
1502409600000 | 186.67 |
1502668800000 | 188.83 |
1502755200000 | 188.73 |
1502841600000 | 189.12 |
1502928000000 | 186.21 |
1503014400000 | 185.79 |
1503273600000 | 186.06 |
1503360000000 | 187.81 |
1503446400000 | 187.29 |
1503532800000 | 186.91 |
1503619200000 | 187.34 |
1503878400000 | 187.52 |
1503964800000 | 187.41 |
1504051200000 | 188.35 |
1504137600000 | 189.4 |
1504224000000 | 189.85 |
1504483200000 | 189.85 |
1504569600000 | 188.56 |
1504656000000 | 189.15 |
1504742400000 | 189.39 |
1504828800000 | 189.39 |
1505088000000 | 191.61 |
1505174400000 | 192.41 |
1505260800000 | 192.41 |
1505347200000 | 192.42 |
1505433600000 | 192.82 |
1505692800000 | 193.19 |
1505779200000 | 193.18 |
1505865600000 | 193.14 |
1505952000000 | 192.59 |
1506038400000 | 192.65 |
1506297600000 | 192.37 |
1506384000000 | 192.38 |
1506470400000 | 192.89 |
1506556800000 | 193.19 |
1506643200000 | 193.68 |
1506902400000 | 194.61 |
1506988800000 | 195.01 |
1507075200000 | 195.28 |
1507161600000 | 196.32 |
1507248000000 | 196.3 |
1507507200000 | 195.61 |
1507593600000 | 196.06 |
1507680000000 | 196.22 |
1507766400000 | 195.91 |
1507852800000 | 196.25 |
1508112000000 | 196.47 |
1508198400000 | 196.44 |
1508284800000 | 196.94 |
1508371200000 | 197.16 |
1508457600000 | 198.07 |
1508716800000 | 197.25 |
1508803200000 | 197.84 |
1508889600000 | 196.8 |
1508976000000 | 197.33 |
1509062400000 | 198.72 |
1509321600000 | 197.78 |
1509408000000 | 197.98 |
1509494400000 | 198.38 |
1509580800000 | 198.46 |
1509667200000 | 199.31 |
1509926400000 | 199.26 |
1510012800000 | 199.35 |
1510099200000 | 199.76 |
1510185600000 | 198.72 |
1510272000000 | 198.78 |
1510531200000 | 198.74 |
1510617600000 | 198.34 |
1510704000000 | 197.21 |
1510790400000 | 199.16 |
1510876800000 | 198.71 |
1511136000000 | 198.96 |
1511222400000 | 200.18 |
1511308800000 | 200.01 |
1511395200000 | 200.01 |
1511481600000 | 200.34 |
1511740800000 | 200.25 |
1511827200000 | 202.44 |
1511913600000 | 202.51 |
1512000000000 | 204.08 |
1512086400000 | 203.74 |
1512345600000 | 203.61 |
1512432000000 | 202.55 |
1512518400000 | 202.15 |
1512604800000 | 202.74 |
1512691200000 | 203.94 |
1512950400000 | 204.89 |
1513036800000 | 205.04 |
1513123200000 | 204.92 |
1513209600000 | 204.16 |
1513296000000 | 205.87 |
1513555200000 | 206.89 |
1513641600000 | 206.04 |
1513728000000 | 206.03 |
1513814400000 | 206.29 |
1513900800000 | 206.23 |
1514246400000 | 205.94 |
1514332800000 | 206.18 |
1514419200000 | 206.57 |
1514505600000 | 205.64 |
1514851200000 | 207.13 |
1514937600000 | 208.45 |
1515024000000 | 209.58 |
1515110400000 | 210.93 |
1515369600000 | 211.11 |
1515456000000 | 211.33 |
1515542400000 | 210.99 |
1515628800000 | 212.29 |
1515715200000 | 213.68 |
1515974400000 | 213.68 |
1516060800000 | 213.2 |
1516147200000 | 215.21 |
1516233600000 | 214.62 |
1516320000000 | 215.64 |
1516579200000 | 217.13 |
1516665600000 | 217.66 |
1516752000000 | 217.42 |
1516838400000 | 217.51 |
1516924800000 | 219.93 |
1517184000000 | 218.08 |
1517270400000 | 215.21 |
1517356800000 | 215.37 |
1517443200000 | 215.43 |
1517529600000 | 210.92 |
1517788800000 | 202.41 |
1517875200000 | 205.96 |
1517961600000 | 204.65 |
1518048000000 | 197.16 |
1518134400000 | 200.42 |
1518393600000 | 203.29 |
1518480000000 | 203.81 |
1518566400000 | 206.47 |
1518652800000 | 209.04 |
1518739200000 | 209.22 |
1518998400000 | 209.22 |
1519084800000 | 207.97 |
1519171200000 | 206.39 |
1519257600000 | 206.75 |
1519344000000 | 209.88 |
1519603200000 | 212.37 |
1519689600000 | 209.83 |
1519776000000 | 207.44 |
1519862400000 | 204.92 |
1519948800000 | 205.8 |
1520208000000 | 207.92 |
1520294400000 | 208.59 |
1520380800000 | 208.57 |
1520467200000 | 209.54 |
1520553600000 | 213.1 |
1520812800000 | 212.89 |
1520899200000 | 211.6 |
1520985600000 | 210.4 |
1521072000000 | 210.33 |
1521158400000 | 210.8 |
1521417600000 | 207.87 |
1521504000000 | 208.24 |
1521590400000 | 207.71 |
1521676800000 | 202.44 |
1521763200000 | 197.71 |
1522022400000 | 203.32 |
1522108800000 | 200.01 |
1522195200000 | 199.38 |
1522281600000 | 202.11 |
1522627200000 | 197.57 |
1522713600000 | 199.97 |
1522800000000 | 202.42 |
1522886400000 | 203.56 |
1522972800000 | 199.2 |
1523232000000 | 200.01 |
1523318400000 | 203.46 |
1523404800000 | 202.36 |
1523491200000 | 204.3 |
1523577600000 | 203.8 |
1523836800000 | 205.55 |
1523923200000 | 207.7 |
1524009600000 | 207.74 |
1524096000000 | 206.53 |
1524182400000 | 204.66 |
1524441600000 | 204.83 |
1524528000000 | 202.47 |
1524614400000 | 202.86 |
1524700800000 | 204.96 |
1524787200000 | 205.22 |
1525046400000 | 203.49 |
1525132800000 | 203.93 |
1525219200000 | 202.34 |
1525305600000 | 201.96 |
1525392000000 | 204.62 |
1525651200000 | 205.25 |
1525737600000 | 205.08 |
1525824000000 | 206.89 |
1525910400000 | 209 |
1525996800000 | 209.28 |
1526256000000 | 209.66 |
1526342400000 | 208.07 |
1526428800000 | 208.76 |
1526515200000 | 208.73 |
1526601600000 | 208.01 |
1526860800000 | 209.48 |
1526947200000 | 208.88 |
1527033600000 | 209.29 |
1527120000000 | 209.02 |
1527206400000 | 208.59 |
1527465600000 | 208.59 |
1527552000000 | 206.04 |
1527638400000 | 208.53 |
1527724800000 | 206.95 |
1527811200000 | 209.4 |
1528070400000 | 210.43 |
1528156800000 | 210.58 |
1528243200000 | 212.45 |
1528329600000 | 212.41 |
1528416000000 | 213.01 |
1528675200000 | 213.51 |
1528761600000 | 213.73 |
1528848000000 | 212.91 |
1528934400000 | 213.37 |
1529020800000 | 213.24 |
1529280000000 | 212.74 |
1529366400000 | 211.74 |
1529452800000 | 211.7 |
1529539200000 | 210.55 |
1529625600000 | 210.96 |
1529884800000 | 208.12 |
1529971200000 | 208.69 |
1530057600000 | 206.95 |
1530144000000 | 208.25 |
1530230400000 | 208.61 |
1530489600000 | 209.12 |
1530576000000 | 208.11 |
1530662400000 | 208.11 |
1530748800000 | 210.07 |
1530835200000 | 211.93 |
1531094400000 | 213.78 |
1531180800000 | 214.52 |
1531267200000 | 212.8 |
1531353600000 | 214.98 |
1531440000000 | 215.34 |
1531699200000 | 215.27 |
1531785600000 | 216.07 |
1531872000000 | 216.3 |
1531958400000 | 215.67 |
1532044800000 | 215.09 |
1532304000000 | 215.28 |
1532390400000 | 216.29 |
1532476800000 | 218.56 |
1532563200000 | 218.18 |
1532649600000 | 216.84 |
1532908800000 | 215.93 |
1532995200000 | 217.42 |
1533081600000 | 217.31 |
1533168000000 | 218.39 |
1533254400000 | 219.53 |
1533513600000 | 220.08 |
1533600000000 | 220.51 |
1533686400000 | 220.55 |
1533772800000 | 219.93 |
1533859200000 | 218.3 |
1534118400000 | 217.48 |
1534204800000 | 218.79 |
1534291200000 | 217.54 |
1534377600000 | 219.31 |
1534464000000 | 220.17 |
1534723200000 | 220.7 |
1534809600000 | 221.05 |
1534896000000 | 220.93 |
1534982400000 | 220.65 |
1535068800000 | 221.96 |
1535328000000 | 223.57 |
1535414400000 | 223.78 |
1535500800000 | 225.04 |
1535587200000 | 224.17 |
1535673600000 | 224.5 |
1535932800000 | 224.5 |
1536019200000 | 223.96 |
1536105600000 | 223.37 |
1536192000000 | 222.59 |
1536278400000 | 221.95 |
1536537600000 | 222.53 |
1536624000000 | 223.25 |
1536710400000 | 223.04 |
1536796800000 | 224.44 |
1536883200000 | 224.49 |
1537142400000 | 223.37 |
1537228800000 | 224.19 |
1537315200000 | 224.61 |
1537401600000 | 226.57 |
1537488000000 | 226.62 |
1537747200000 | 225.65 |
1537833600000 | 225.12 |
1537920000000 | 224.47 |
1538006400000 | 224.93 |
1538092800000 | 224.95 |
1538352000000 | 226.09 |
1538438400000 | 226.13 |
1538524800000 | 226.29 |
1538611200000 | 224.58 |
1538697600000 | 223.39 |
1538956800000 | 223.34 |
1539043200000 | 222.99 |
1539129600000 | 215.97 |
1539216000000 | 211.38 |
1539302400000 | 214.35 |
1539561600000 | 212.82 |
1539648000000 | 217.31 |
1539734400000 | 216.74 |
1539820800000 | 213.85 |
1539907200000 | 213.49 |
1540166400000 | 212.72 |
1540252800000 | 211.38 |
1540339200000 | 205.35 |
1540425600000 | 208.51 |
1540512000000 | 205.31 |
1540771200000 | 204.45 |
1540857600000 | 207.24 |
1540944000000 | 208.84 |
1541030400000 | 211.03 |
1541116800000 | 209.66 |
1541376000000 | 210.98 |
1541462400000 | 212.37 |
1541548800000 | 216.82 |
1541635200000 | 216.45 |
1541721600000 | 214.62 |
1541980800000 | 210.61 |
1542067200000 | 210.44 |
1542153600000 | 208.99 |
1542240000000 | 211.5 |
1542326400000 | 212.15 |
1542585600000 | 208.97 |
1542672000000 | 205.23 |
1542758400000 | 205.94 |
1542844800000 | 205.94 |
1542931200000 | 204.69 |
1543190400000 | 207.49 |
1543276800000 | 208.21 |
1543363200000 | 212.75 |
1543449600000 | 212.13 |
1543536000000 | 214.1 |
1543795200000 | 216.16 |
1543881600000 | 209.52 |
1543968000000 | 209.52 |
1544054400000 | 209.19 |
1544140800000 | 204.15 |
1544400000000 | 204.32 |
1544486400000 | 204.28 |
1544572800000 | 205.14 |
1544659200000 | 205.47 |
1544745600000 | 202.03 |
1545004800000 | 197.93 |
1545091200000 | 197.86 |
1545177600000 | 195.05 |
1545264000000 | 191.99 |
1545350400000 | 188.23 |
1545609600000 | 182.48 |
1545782400000 | 191.43 |
1545868800000 | 193.22 |
1545955200000 | 193.03 |
1546214400000 | 194.82 |
1546387200000 | 194.77 |
1546473600000 | 189.72 |
1546560000000 | 196.37 |
1546819200000 | 197.7 |
1546905600000 | 199.43 |
1546992000000 | 200.53 |
1547078400000 | 201.5 |
1547164800000 | 201.55 |
1547424000000 | 200.66 |
1547510400000 | 202.61 |
1547596800000 | 203.24 |
1547683200000 | 204.83 |
1547769600000 | 207.56 |
1548028800000 | 207.56 |
1548115200000 | 205.07 |
1548201600000 | 205.36 |
1548288000000 | 205.6 |
1548374400000 | 207.77 |
1548633600000 | 206.11 |
1548720000000 | 205.83 |
1548806400000 | 208.88 |
1548892800000 | 210.56 |
1548979200000 | 211.06 |
1549238400000 | 212.56 |
1549324800000 | 213.36 |
1549411200000 | 213.28 |
1549497600000 | 211.09 |
1549584000000 | 211.59 |
1549843200000 | 211.69 |
1549929600000 | 214.04 |
1550016000000 | 214.86 |
1550102400000 | 214.57 |
1550188800000 | 217.15 |
1550448000000 | 217.15 |
1550534400000 | 217.48 |
1550620800000 | 217.77 |
1550707200000 | 217.18 |
1550793600000 | 218.78 |
1551052800000 | 219.03 |
1551139200000 | 218.9 |
1551225600000 | 218.86 |
1551312000000 | 218.1 |
1551398400000 | 219.41 |
1551657600000 | 218.42 |
1551744000000 | 218.15 |
1551830400000 | 216.65 |
1551916800000 | 214.88 |
1552003200000 | 214.4 |
1552262400000 | 217.71 |
1552348800000 | 218.54 |
1552435200000 | 220.09 |
1552521600000 | 220.35 |
1552608000000 | 221.41 |
1552867200000 | 222.08 |
1552953600000 | 222.14 |
1553040000000 | 221.33 |
1553126400000 | 223.67 |
1553212800000 | 219.25 |
1553472000000 | 218.88 |
1553558400000 | 220.83 |
1553644800000 | 219.7 |
1553731200000 | 220.8 |
1553817600000 | 222.31 |
1554076800000 | 224.88 |
1554163200000 | 225.18 |
1554249600000 | 225.86 |
1554336000000 | 226.21 |
1554422400000 | 227.26 |
1554681600000 | 227.53 |
1554768000000 | 226.12 |
1554854400000 | 227.18 |
1554940800000 | 227 |
1555027200000 | 228.91 |
1555286400000 | 228.59 |
1555372800000 | 228.5 |
1555459200000 | 227.82 |
1555545600000 | 228.17 |
1555891200000 | 228.47 |
1555977600000 | 230.15 |
1556064000000 | 230.2 |
1556150400000 | 229.74 |
1556236800000 | 230.71 |
1556496000000 | 231.05 |
1556582400000 | 231.63 |
1556668800000 | 229.9 |
1556755200000 | 229.36 |
1556841600000 | 231.45 |
1557100800000 | 230.47 |
1557187200000 | 226.57 |
1557273600000 | 226.37 |
1557360000000 | 225.6 |
1557446400000 | 226.42 |
1557705600000 | 220.85 |
1557792000000 | 222.98 |
1557878400000 | 224.13 |
1557964800000 | 226.27 |
1558051200000 | 224.91 |
1558310400000 | 223.31 |
1558396800000 | 225.23 |
1558483200000 | 224.41 |
1558569600000 | 221.62 |
1558656000000 | 221.91 |
1558915200000 | 221.91 |
1559001600000 | 220.03 |
1559088000000 | 218.41 |
1559174400000 | 218.88 |
1559260800000 | 215.94 |
1559520000000 | 215.63 |
1559606400000 | 220.5 |
1559692800000 | 222.38 |
1559779200000 | 223.91 |
1559865600000 | 226.21 |
1560124800000 | 227.2 |
1560211200000 | 227.37 |
1560297600000 | 227.12 |
1560384000000 | 228.2 |
1560470400000 | 227.78 |
1560729600000 | 227.95 |
1560816000000 | 230.15 |
1560902400000 | 230.94 |
1560988800000 | 233.5 |
1561075200000 | 233.02 |
1561334400000 | 232.49 |
1561420800000 | 230.2 |
1561507200000 | 230.06 |
1561593600000 | 230.96 |
1561680000000 | 232.57 |
1561939200000 | 234.5 |
1562025600000 | 235.04 |
1562112000000 | 237.05 |
1562198400000 | 237.05 |
1562284800000 | 236.62 |
1562544000000 | 235.22 |
1562630400000 | 235.51 |
1562716800000 | 236.66 |
1562803200000 | 237.1 |
1562889600000 | 238.24 |
1563148800000 | 238.21 |
1563235200000 | 237.55 |
1563321600000 | 236.11 |
1563408000000 | 237.35 |
1563494400000 | 235.95 |
1563753600000 | 236.87 |
1563840000000 | 238.54 |
1563926400000 | 239.86 |
1564012800000 | 238.43 |
1564099200000 | 240.42 |
1564358400000 | 240.08 |
1564444800000 | 239.7 |
1564531200000 | 237.06 |
1564617600000 | 235.17 |
1564704000000 | 233.14 |
1564963200000 | 225.67 |
1565049600000 | 228.59 |
1565136000000 | 228.63 |
1565222400000 | 233.19 |
1565308800000 | 231.8 |
1565568000000 | 228.88 |
1565654400000 | 232.28 |
1565740800000 | 225.55 |
1565827200000 | 225.88 |
1565913600000 | 229.49 |
1566172800000 | 232.31 |
1566259200000 | 230.66 |
1566345600000 | 232.73 |
1566432000000 | 232.55 |
1566518400000 | 226.44 |
1566777600000 | 229.07 |
1566864000000 | 228.39 |
1566950400000 | 230.05 |
1567036800000 | 233.07 |
1567123200000 | 233.29 |
1567382400000 | 233.29 |
1567468800000 | 231.53 |
1567555200000 | 234.01 |
1567641600000 | 237.06 |
1567728000000 | 237.27 |
1567987200000 | 237.29 |
1568073600000 | 237.09 |
1568160000000 | 238.87 |
1568246400000 | 239.74 |
1568332800000 | 239.62 |
1568592000000 | 238.97 |
1568678400000 | 239.4 |
1568764800000 | 239.3 |
1568851200000 | 239.44 |
1568937600000 | 238.34 |
1569196800000 | 238.36 |
1569283200000 | 236.3 |
1569369600000 | 237.71 |
1569456000000 | 237.48 |
1569542400000 | 236.22 |
1569801600000 | 237.5 |
1569888000000 | 234.4 |
1569974400000 | 230.03 |
1570060800000 | 232.19 |
1570147200000 | 235.38 |
1570406400000 | 234.28 |
1570492800000 | 230.53 |
1570579200000 | 232.96 |
1570665600000 | 234.37 |
1570752000000 | 236.94 |
1571011200000 | 236.72 |
1571097600000 | 239.08 |
1571184000000 | 238.31 |
1571270400000 | 238.92 |
1571356800000 | 238.5 |
1571616000000 | 240.2 |
1571702400000 | 239.33 |
1571788800000 | 240.09 |
1571875200000 | 240.23 |
1571961600000 | 241.19 |
1572220800000 | 242.31 |
1572307200000 | 242.46 |
1572393600000 | 242.98 |
1572480000000 | 242.35 |
1572566400000 | 244.76 |
1572825600000 | 245.74 |
1572912000000 | 245.04 |
1572998400000 | 245.54 |
1573084800000 | 246.25 |
1573171200000 | 247.36 |
1573430400000 | 246.87 |
1573516800000 | 247.33 |
1573603200000 | 247.84 |
1573689600000 | 247.88 |
1573776000000 | 249.88 |
1574035200000 | 250.19 |
1574121600000 | 250.13 |
1574208000000 | 249.23 |
1574294400000 | 248.72 |
1574380800000 | 249.3 |
1574640000000 | 251.28 |
1574726400000 | 251.85 |
1574812800000 | 253 |
1574899200000 | 253 |
1574985600000 | 251.98 |
1575244800000 | 249.9 |
1575331200000 | 248.27 |
1575417600000 | 249.85 |
1575504000000 | 250.32 |
1575590400000 | 252.65 |
1575849600000 | 251.83 |
1575936000000 | 251.88 |
1576022400000 | 252.52 |
1576108800000 | 254.67 |
1576195200000 | 254.72 |
1576454400000 | 256.75 |
1576540800000 | 256.6 |
1576627200000 | 256.67 |
1576713600000 | 257.77 |
1576800000000 | 259.16 |
1577059200000 | 259.44 |
1577145600000 | 259.55 |
1577318400000 | 260.57 |
1577404800000 | 260.68 |
1577664000000 | 259.14 |
1577750400000 | 259.99 |
1577923200000 | 262.22 |
1578009600000 | 260.3 |
1578268800000 | 261.05 |
1578355200000 | 260.38 |
1578441600000 | 261.99 |
1578528000000 | 263.79 |
1578614400000 | 263.33 |
1578873600000 | 265.4 |
1578960000000 | 265.2 |
1579046400000 | 265.83 |
1579132800000 | 268.07 |
1579219200000 | 269.3 |
1579478400000 | 269.3 |
1579564800000 | 268.64 |
1579651200000 | 268.75 |
1579737600000 | 269.09 |
1579824000000 | 266.61 |
1580083200000 | 262.51 |
1580169600000 | 265.05 |
1580256000000 | 264.62 |
1580342400000 | 265.43 |
1580428800000 | 260 |
1580688000000 | 262.3 |
1580774400000 | 266.88 |
1580860800000 | 269.56 |
1580947200000 | 270.38 |
1581033600000 | 268.71 |
1581292800000 | 270.72 |
1581379200000 | 271.15 |
1581465600000 | 273.09 |
1581552000000 | 272.68 |
1581638400000 | 273.51 |
1581897600000 | 273.51 |
1581984000000 | 272.64 |
1582070400000 | 274.4 |
1582156800000 | 273.5 |
1582243200000 | 270.6 |
1582502400000 | 261.23 |
1582588800000 | 253.2 |
1582675200000 | 252.1 |
1582761600000 | 241.23 |
1582848000000 | 239.33 |
1583107200000 | 250.4 |
1583193600000 | 243.81 |
1583280000000 | 254.27 |
1583366400000 | 245.91 |
1583452800000 | 241.63 |
1583712000000 | 222.55 |
1583798400000 | 233.57 |
1583884800000 | 222.26 |
1583971200000 | 201.61 |
1584057600000 | 221.33 |
1584316800000 | 194.49 |
1584403200000 | 206.31 |
1584489600000 | 196.28 |
1584576000000 | 196.32 |
1584662400000 | 187.65 |
1584921600000 | 182.09 |
1585008000000 | 199.45 |
1585094400000 | 201.42 |
1585180800000 | 214.18 |
1585267200000 | 207.43 |
1585526400000 | 214.47 |
1585612800000 | 210.6 |
1585699200000 | 201.28 |
1585785600000 | 206.77 |
1585872000000 | 203.61 |
1586131200000 | 217.75 |
1586217600000 | 217.38 |
1586304000000 | 224.93 |
1586390400000 | 228.74 |
1586736000000 | 226.41 |
1586822400000 | 233.55 |
1586908800000 | 228.13 |
1586995200000 | 229.61 |
1587081600000 | 235.62 |
1587340800000 | 231.48 |
1587427200000 | 224.19 |
1587513600000 | 229.34 |
1587600000000 | 229.06 |
1587686400000 | 232.64 |
1587945600000 | 236.38 |
1588032000000 | 234.85 |
1588118400000 | 240.68 |
1588204800000 | 238.08 |
1588291200000 | 231.64 |
1588550400000 | 232.88 |
1588636800000 | 234.97 |
1588723200000 | 233.77 |
1588809600000 | 236.75 |
1588896000000 | 240.91 |
1589155200000 | 241.04 |
1589241600000 | 236.02 |
1589328000000 | 231.93 |
1589414400000 | 234.88 |
1589500800000 | 235.65 |
1589760000000 | 242.88 |
1589846400000 | 240.24 |
1589932800000 | 244.17 |
1590019200000 | 242.14 |
1590105600000 | 242.96 |
1590364800000 | 242.96 |
1590451200000 | 245.68 |
1590537600000 | 249.02 |
1590624000000 | 248.63 |
1590710400000 | 250.01 |
1590969600000 | 250.91 |
1591056000000 | 253.14 |
1591142400000 | 256.16 |
1591228800000 | 255.24 |
1591315200000 | 261.78 |
1591574400000 | 264.88 |
1591660800000 | 262.95 |
1591747200000 | 261.8 |
1591833600000 | 246.42 |
1591920000000 | 249.84 |
1592179200000 | 251.87 |
1592265600000 | 256.68 |
1592352000000 | 255.74 |
1592438400000 | 255.85 |
1592524800000 | 254.58 |
1592784000000 | 256.15 |
1592870400000 | 257.2 |
1592956800000 | 250.81 |
1593043200000 | 254.02 |
1593129600000 | 248.31 |
1593388800000 | 251.98 |
1593475200000 | 256.07 |
1593561600000 | 256.94 |
1593648000000 | 258.4 |
1593734400000 | 258.4 |
1593993600000 | 262.05 |
1594080000000 | 259.66 |
1594166400000 | 261.85 |
1594252800000 | 260.5 |
1594339200000 | 262.86 |
1594598400000 | 260.3 |
1594684800000 | 263.8 |
1594771200000 | 266.17 |
1594857600000 | 264.88 |
1594944000000 | 266.15 |
1595203200000 | 268.23 |
1595289600000 | 268.76 |
1595376000000 | 270.66 |
1595462400000 | 267.41 |
1595548800000 | 265.43 |
1595808000000 | 268.17 |
1595894400000 | 266.45 |
1595980800000 | 270.29 |
1596067200000 | 269.36 |
1596153600000 | 271.64 |
1596412800000 | 274.36 |
1596499200000 | 275.28 |
1596585600000 | 276.91 |
1596672000000 | 278.72 |
1596758400000 | 278.82 |
1597017600000 | 279.32 |
1597104000000 | 276.59 |
1597190400000 | 280.97 |
1597276800000 | 280.88 |
1597363200000 | 280.82 |
1597622400000 | 282.33 |
1597708800000 | 282.54 |
1597795200000 | 281.44 |
1597881600000 | 282.6 |
1597968000000 | 283.84 |
1598227200000 | 286.33 |
1598313600000 | 287.35 |
1598400000000 | 290.29 |
1598486400000 | 290.92 |
1598572800000 | 292.74 |
1598832000000 | 292.62 |
1598918400000 | 294.56 |
1599004800000 | 298.57 |
1599091200000 | 287.63 |
1599177600000 | 285.44 |
1599436800000 | 285.44 |
1599523200000 | 276.68 |
1599609600000 | 282.58 |
1599696000000 | 277.77 |
1599782400000 | 277.88 |
1600041600000 | 282.01 |
1600128000000 | 283.26 |
1600214400000 | 281.92 |
1600300800000 | 279.6 |
1600387200000 | 276.82 |
1600646400000 | 274.48 |
1600732800000 | 276.78 |
1600819200000 | 270.26 |
1600905600000 | 270.96 |
1600992000000 | 275.53 |
1601251200000 | 279.8 |
1601337600000 | 278.86 |
1601424000000 | 281.31 |
1601510400000 | 282.84 |
1601596800000 | 279.95 |
1601856000000 | 285.23 |
1601942400000 | 281.48 |
1602028800000 | 286.32 |
1602115200000 | 288.44 |
1602201600000 | 290.96 |
1602460800000 | 295.37 |
1602547200000 | 294.19 |
1602633600000 | 292.34 |
1602720000000 | 292 |
1602806400000 | 292.14 |
1603065600000 | 287.67 |
1603152000000 | 288.86 |
1603238400000 | 288.14 |
1603324800000 | 288.99 |
1603411200000 | 289.89 |
1603670400000 | 284.38 |
1603756800000 | 283.58 |
1603843200000 | 273.93 |
1603929600000 | 276.62 |
1604016000000 | 272.62 |
1604275200000 | 275.75 |
1604361600000 | 280.9 |
1604448000000 | 287 |
1604534400000 | 292.9 |
1604620800000 | 293.51 |
1604880000000 | 294.92 |
1604966400000 | 293.8 |
1605052800000 | 296.61 |
1605139200000 | 293.75 |
1605225600000 | 297.48 |
1605484800000 | 300.62 |
1605571200000 | 299.78 |
1605657600000 | 296.77 |
1605744000000 | 298.49 |
1605830400000 | 296.79 |
1606089600000 | 298.88 |
1606176000000 | 303.37 |
1606262400000 | 303.29 |
1606348800000 | 303.29 |
1606435200000 | 304.46 |
1606694400000 | 303.88 |
1606780800000 | 306.33 |
1606867200000 | 306.96 |
1606953600000 | 306.71 |
1607040000000 | 309.68 |
1607299200000 | 309.45 |
1607385600000 | 310.52 |
1607472000000 | 307.75 |
1607558400000 | 308.28 |
1607644800000 | 307.77 |
1607904000000 | 306.56 |
1607990400000 | 311.02 |
1608076800000 | 311.48 |
1608163200000 | 314.07 |
1608249600000 | 313.49 |
1608508800000 | 312.16 |
1608595200000 | 312.13 |
1608681600000 | 311.88 |
1608768000000 | 312.96 |
1609113600000 | 314.58 |
1609200000000 | 313.7 |
1609286400000 | 314.31 |
1609372800000 | 316 |
1609718400000 | 311.91 |
1609804800000 | 314.38 |
1609891200000 | 315.56 |
1609977600000 | 320.76 |
1610064000000 | 323.08 |
1610323200000 | 321.49 |
1610409600000 | 322.15 |
1610496000000 | 322.62 |
1610582400000 | 321.38 |
1610668800000 | 319.15 |
1610928000000 | 319.15 |
1611014400000 | 321.9 |
1611100800000 | 325.69 |
1611187200000 | 325.91 |
1611273600000 | 325.25 |
1611532800000 | 326.64 |
1611619200000 | 325.92 |
1611705600000 | 317.78 |
1611792000000 | 320.82 |
1611878400000 | 314.77 |
1612137600000 | 319.68 |
1612224000000 | 324.17 |
1612310400000 | 324.43 |
1612396800000 | 328.06 |
1612483200000 | 329.24 |
1612742400000 | 331.96 |
1612828800000 | 331.44 |
1612915200000 | 331.47 |
1613001600000 | 332.53 |
1613088000000 | 334.13 |
1613347200000 | 334.13 |
1613433600000 | 333.84 |
1613520000000 | 333.11 |
1613606400000 | 331.61 |
1613692800000 | 331.17 |
1613952000000 | 327.63 |
1614038400000 | 327.51 |
1614124800000 | 330.55 |
1614211200000 | 322.2 |
1614297600000 | 321.02 |
1614556800000 | 328.85 |
1614643200000 | 325.77 |
1614729600000 | 320.52 |
1614816000000 | 315.72 |
1614902400000 | 321.54 |
1615161600000 | 319.16 |
1615248000000 | 324.72 |
1615334400000 | 326.26 |
1615420800000 | 330.4 |
1615507200000 | 330.56 |
1615766400000 | 333.52 |
1615852800000 | 333.11 |
1615939200000 | 333.67 |
1616025600000 | 328.51 |
1616112000000 | 328.21 |
1616371200000 | 331.25 |
1616457600000 | 328.82 |
1616544000000 | 326.09 |
1616630400000 | 327.78 |
1616716800000 | 333.89 |
1616976000000 | 333.25 |
1617062400000 | 332.37 |
1617148800000 | 334.25 |
1617235200000 | 338.19 |
1617580800000 | 342.44 |
1617667200000 | 342.53 |
1617753600000 | 342.87 |
1617840000000 | 344.68 |
1617926400000 | 347.36 |
1618185600000 | 347.27 |
1618272000000 | 349.12 |
1618358400000 | 347.35 |
1618444800000 | 351.43 |
1618531200000 | 352.18 |
1618790400000 | 350.02 |
1618876800000 | 347.6 |
1618963200000 | 350.8 |
1619049600000 | 347.77 |
1619136000000 | 351.48 |
1619395200000 | 351.99 |
1619481600000 | 351.7 |
1619568000000 | 351 |
1619654400000 | 352.36 |
1619740800000 | 349.73 |
1620000000000 | 350.71 |
1620086400000 | 347.48 |
1620172800000 | 347.76 |
1620259200000 | 350.01 |
1620345600000 | 352.83 |
1620604800000 | 349.1 |
1620691200000 | 346.3 |
1620777600000 | 338.66 |
1620864000000 | 342.23 |
1620950400000 | 347.36 |
1621209600000 | 346.43 |
1621296000000 | 343.82 |
1621382400000 | 342.9 |
1621468800000 | 347.06 |
1621555200000 | 346.94 |
1621814400000 | 350.45 |
1621900800000 | 349.9 |
1621987200000 | 350.74 |
1622073600000 | 350.74 |
1622160000000 | 351.37 |
1622419200000 | 351.37 |
1622505600000 | 351.16 |
1622592000000 | 352.05 |
1622678400000 | 350.62 |
1622764800000 | 354.12 |
1623024000000 | 354.88 |
1623110400000 | 354.68 |
1623196800000 | 354.14 |
1623283200000 | 356.5 |
1623369600000 | 357.3 |
1623628800000 | 358.43 |
1623715200000 | 357.21 |
1623801600000 | 355.2 |
1623888000000 | 355.67 |
1623974400000 | 351.2 |
1624233600000 | 355.9 |
1624320000000 | 357.95 |
1624406400000 | 357.65 |
1624492800000 | 360.1 |
1624579200000 | 361.51 |
1624838400000 | 362.92 |
1624924800000 | 363.52 |
1625011200000 | 363.69 |
1625097600000 | 365.3399 |
1625184000000 | 368.15 |
1625443200000 | 368.15 |
1625529600000 | 367.38 |
1625616000000 | 368.57 |
1625702400000 | 365.4 |
1625788800000 | 369.46 |
1626048000000 | 370.58 |
1626134400000 | 369.61 |
1626220800000 | 369.37 |
1626307200000 | 367.98 |
1626393600000 | 365.5 |
1626652800000 | 360.46 |
1626739200000 | 365.95 |
1626825600000 | 368.99 |
1626912000000 | 370.31 |
1626998400000 | 374.39 |
1627257600000 | 374.72 |
1627344000000 | 372.71 |
1627430400000 | 372.71 |
1627516800000 | 374.02 |
1627603200000 | 371.92 |
1627862400000 | 371.7 |
1627948800000 | 374.57 |
1628035200000 | 373.04 |
1628121600000 | 375.38 |
1628208000000 | 375.61 |
1628467200000 | 374.96 |
1628553600000 | 375.24 |
1628640000000 | 376.01 |
1628726400000 | 377.43 |
1628812800000 | 378.35 |
1629072000000 | 379.31 |
1629158400000 | 376.62 |
1629244800000 | 372.79 |
1629331200000 | 373.38 |
1629417600000 | 376.79 |
1629676800000 | 380.27 |
1629763200000 | 380.9 |
1629849600000 | 381.81 |
1629936000000 | 379.57 |
1630022400000 | 382.87 |
1630281600000 | 385.06 |
1630368000000 | 384.26 |
1630454400000 | 384.46 |
1630540800000 | 385.79 |
1630627200000 | 386.15 |
1630886400000 | 386.15 |
1630972800000 | 384.43 |
1631059200000 | 383.5299 |
1631145600000 | 381.5899 |
1631232000000 | 378.56 |
1631491200000 | 379.12 |
1631577600000 | 376.99 |
1631664000000 | 380.0899 |
1631750400000 | 379.81 |
1631836800000 | 376.42 |
1632096000000 | 369.71 |
1632182400000 | 369.54 |
1632268800000 | 373.12 |
1632355200000 | 377.85 |
1632441600000 | 378.07 |
1632700800000 | 376.81 |
1632787200000 | 368.72 |
1632873600000 | 368.94 |
1632960000000 | 365.11 |
1633046400000 | 369.49 |
1633305600000 | 364.63 |
1633392000000 | 368.67 |
1633478400000 | 370.32 |
1633564800000 | 373.69 |
1633651200000 | 372.71 |
1633910400000 | 370.3399 |
1633996800000 | 370.1 |
1634083200000 | 371.69 |
1634169600000 | 378.27 |
1634256000000 | 380.93 |
1634515200000 | 382.4 |
1634601600000 | 385.07 |
1634688000000 | 386.61 |
1634774400000 | 387.8399 |
1634860800000 | 387.2 |
1635120000000 | 389.26 |
1635206400000 | 390.0899 |
1635292800000 | 387.7 |
1635379200000 | 391.62 |
1635465600000 | 392.47 |
1635724800000 | 393.93 |
1635811200000 | 395.31 |
1635897600000 | 397.7 |
1635984000000 | 400.23 |
1636070400000 | 401.42 |
1636329600000 | 402.1 |
1636416000000 | 400.45 |
1636502400000 | 396.86 |
1636588800000 | 396.95 |
1636675200000 | 399.97 |
1636934400000 | 399.88 |
1637020800000 | 402.11 |
1637107200000 | 400.63 |
1637193600000 | 402.18 |
1637280000000 | 401.56 |
1637539200000 | 399.79 |
1637625600000 | 399.81 |
1637712000000 | 401.37 |
1637798400000 | 401.37 |
1637884800000 | 392.3 |
1638144000000 | 397.06 |
1638230400000 | 389.75 |
1638316800000 | 384.67 |
1638403200000 | 390.15 |
1638489600000 | 385.7 |
1638748800000 | 389.87 |
1638835200000 | 398.48 |
1638921600000 | 399.86 |
1639008000000 | 396.67 |
1639094400000 | 400.48 |
1639353600000 | 396.49 |
1639440000000 | 393.23 |
1639526400000 | 400.04 |
1639612800000 | 395.98 |
1639699200000 | 392.04 |
1639958400000 | 387.49 |
1640044800000 | 394.77 |
1640131200000 | 398.69 |
1640217600000 | 401.23 |
1640304000000 | 401.23 |
1640563200000 | 407.2 |
1640649600000 | 406.44 |
1640736000000 | 407.11 |
1640822400000 | 405.94 |
1640908800000 | 404.74 |
1641168000000 | 407.54 |
1641254400000 | 406.13 |
1641340800000 | 397.91 |
1641427200000 | 397.76 |
1641513600000 | 395.9 |
1641772800000 | 395.48 |
1641859200000 | 399.43 |
1641945600000 | 400.5299 |
1642032000000 | 394.04 |
1642118400000 | 394.02 |
1642377600000 | 394.02 |
1642464000000 | 386.7 |
1642550400000 | 382.76 |
1642636800000 | 378.63 |
1642723200000 | 371.88 |
1642982400000 | 372.82 |
1643068800000 | 368.23 |
1643155200000 | 367.33 |
1643241600000 | 364.85 |
1643328000000 | 374.14 |
1643587200000 | 381.73 |
1643673600000 | 383.85 |
1643760000000 | 386.1 |
1643846400000 | 375.92 |
1643932800000 | 378.42 |
1644192000000 | 377.23 |
1644278400000 | 380.5299 |
1644364800000 | 386.63 |
1644451200000 | 379.2799 |
1644537600000 | 371.81 |
1644796800000 | 370.39 |
1644883200000 | 376.76 |
1644969600000 | 376.25 |
1645056000000 | 367.55 |
1645142400000 | 364.9 |
1645401600000 | 364.9 |
1645488000000 | 361 |
1645574400000 | 354.2 |
1645660800000 | 359.69 |
1645747200000 | 367.94 |
1646006400000 | 367.12 |
1646092800000 | 361.51 |
1646179200000 | 368.31 |
1646265600000 | 366.24 |
1646352000000 | 362.81 |
1646611200000 | 351.36 |
1646697600000 | 348.75 |
1646784000000 | 358.38 |
1646870400000 | 356.16 |
1646956800000 | 350.9 |
1647216000000 | 348.08 |
1647302400000 | 355.92 |
1647388800000 | 364.69 |
1647475200000 | 369.54 |
1647561600000 | 374.69 |
1647820800000 | 374.1 |
1647907200000 | 378.35 |
1647993600000 | 373.54 |
1648080000000 | 378.99 |
1648166400000 | 380.48 |
1648425600000 | 383.8399 |
1648512000000 | 389.43 |
1648598400000 | 386.61 |
1648684800000 | 380.0299 |
1648771200000 | 381.5 |
1649030400000 | 384.92 |
1649116800000 | 379.8 |
1649203200000 | 375.49 |
1649289600000 | 377.17 |
1649376000000 | 376.13 |
1649635200000 | 369.49 |
1649721600000 | 367.89 |
1649808000000 | 372.15 |
1649894400000 | 366.93 |
1650240000000 | 366.8 |
1650326400000 | 372.95 |
1650412800000 | 372.91 |
1650499200000 | 367.16 |
1650585600000 | 357.22 |
1650844800000 | 359.31 |
1650931200000 | 349.02 |
1651017600000 | 350.25 |
1651104000000 | 359.71 |
1651190400000 | 346.58 |
1651449600000 | 348.9 |
1651536000000 | 350.6 |
1651622400000 | 360.89 |
1651708800000 | 347.27 |
1651795200000 | 345.58 |
1652054400000 | 334.1 |
1652140800000 | 334.75 |
1652227200000 | 328.47 |
1652313600000 | 328.38 |
1652400000000 | 336.88 |
1652659200000 | 335.25 |
1652745600000 | 342.05 |
1652832000000 | 328 |
1652918400000 | 326.22 |
1653004800000 | 326.3399 |
1653264000000 | 332.5 |
1653350400000 | 329.17 |
1653436800000 | 332.3399 |
1653523200000 | 339.15 |
1653609600000 | 347.72 |
1653868800000 | 347.72 |
1653955200000 | 345.38 |
1654041600000 | 342.68 |
1654128000000 | 349.29 |
1654214400000 | 343.39 |
1654473600000 | 344.43 |
1654560000000 | 347.61 |
1654646400000 | 343.88 |
1654732800000 | 335.64 |
1654819200000 | 325.61 |
1655078400000 | 312.61 |
1655164800000 | 311.42 |
1655251200000 | 316.02 |
1655337600000 | 305.5 |
1655424000000 | 306.0299 |
1655683200000 | 306.0299 |
1655769600000 | 313.46 |
1655856000000 | 313.22 |
1655942400000 | 316.5899 |
1656028800000 | 326.23 |
1656288000000 | 325.45 |
1656374400000 | 318.73 |
1656460800000 | 318.79 |
1656547200000 | 315.64 |
1656633600000 | 318.82 |
1656892800000 | 318.82 |
1656979200000 | 319.51 |
1657065600000 | 320.41 |
1657152000000 | 325.5899 |
1657238400000 | 325.2799 |
1657497600000 | 321.39 |
1657584000000 | 318.24 |
1657670400000 | 317.06 |
1657756800000 | 315.91 |
1657843200000 | 322.51 |
1658102400000 | 319.93 |
1658188800000 | 328.88 |
1658275200000 | 330.97 |
1658361600000 | 334.39 |
1658448000000 | 331.31 |
1658707200000 | 331.57 |
1658793600000 | 327.56 |
1658880000000 | 336.45 |
1658966400000 | 340.18 |
1659052800000 | 344.73 |
1659312000000 | 343.94 |
1659398400000 | 341.96 |
1659484800000 | 347.85 |
1659571200000 | 348.04 |
1659657600000 | 347.47 |
1659916800000 | 347.22 |
1660003200000 | 345.5 |
1660089600000 | 353.44 |
1660176000000 | 353.2799 |
1660262400000 | 359.71 |
1660521600000 | 361.06 |
1660608000000 | 361.65 |
1660694400000 | 359.32 |
1660780800000 | 360.44 |
1660867200000 | 355.6 |
1661126400000 | 347.97 |
1661212800000 | 346.98 |
1661299200000 | 348.21 |
1661385600000 | 353.08 |
1661472000000 | 340.88 |
1661731200000 | 338.54 |
1661817600000 | 334.91 |
1661904000000 | 332.43 |
1661990400000 | 333.21 |
1662076800000 | 329.82 |
1662336000000 | 329.82 |
1662422400000 | 328.41 |
1662508800000 | 334.61 |
1662595200000 | 337.27 |
1662681600000 | 342.71 |
1662940800000 | 346.61 |
1663027200000 | 331.72 |
1663113600000 | 333.02 |
1663200000000 | 329.0299 |
1663286400000 | 326.3399 |
1663545600000 | 328.63 |
1663632000000 | 324.55 |
1663718400000 | 319.0899 |
1663804800000 | 315.95 |
1663891200000 | 310.44 |
1664150400000 | 306.92 |
1664236800000 | 306.23 |
1664323200000 | 312.67 |
1664409600000 | 306 |
1664496000000 | 301.32 |
1664755200000 | 309.36 |
1664841600000 | 319.17 |
1664928000000 | 318.8 |
1665014400000 | 315.48 |
1665100800000 | 306.22 |
1665360000000 | 303.73 |
1665446400000 | 301.5299 |
1665532800000 | 300.86 |
1665619200000 | 308.92 |
1665705600000 | 301.36 |
1665964800000 | 309.9 |
1666051200000 | 313.48 |
1666137600000 | 311.02 |
1666224000000 | 308.76 |
1666310400000 | 316.46 |
1666569600000 | 320.29 |
1666656000000 | 325.75 |
1666742400000 | 323.99 |
1666828800000 | 321.95 |
1666915200000 | 329.55 |
1667174400000 | 327.2 |
1667260800000 | 325.85 |
1667347200000 | 317.61 |
1667433600000 | 314.51 |
1667520000000 | 319.19 |
1667779200000 | 322.29 |
1667865600000 | 324.11 |
1667952000000 | 317.01 |
1668038400000 | 335.33 |
1668124800000 | 338.81 |
1668384000000 | 335.71 |
1668470400000 | 338.65 |
1668556800000 | 335.69 |
1668643200000 | 334.52 |
1668729600000 | 336.26 |
1668988800000 | 334.72 |
1669075200000 | 339.62 |
1669161600000 | 341.6 |
1669248000000 | 341.6 |
1669334400000 | 341.51 |
1669593600000 | 335.79 |
1669680000000 | 335.01 |
1669766400000 | 346.02 |
1669852800000 | 346.0299 |
1669939200000 | 345.42 |
1670198400000 | 338.81 |
1670284800000 | 333.85 |
1670371200000 | 333.61 |
1670457600000 | 336.14 |
1670544000000 | 333.18 |
1670803200000 | 338.12 |
1670889600000 | 340.83 |
1670976000000 | 338.9 |
1671062400000 | 330.11 |
1671148800000 | 326.13 |
1671408000000 | 323.31 |
1671494400000 | 323.46 |
1671580800000 | 328.31 |
1671667200000 | 323.29 |
1671753600000 | 324.91 |
1672012800000 | 324.91 |
1672099200000 | 323.49 |
1672185600000 | 319.43 |
1672272000000 | 325.18 |
1672358400000 | 324.21 |
1672617600000 | 324.21 |
1672704000000 | 322.97 |
1672790400000 | 325.57 |
1672876800000 | 321.99 |
1672963200000 | 329.4 |
1673222400000 | 329.31 |
1673308800000 | 331.7 |
1673395200000 | 336.04 |
1673481600000 | 337.6 |
1673568000000 | 339.18 |
1673827200000 | 339.18 |
1673913600000 | 338.33 |
1674000000000 | 333.01 |
1674086400000 | 330.17 |
1674172800000 | 336.4 |
1674432000000 | 340.43 |
1674518400000 | 339.91 |
1674604800000 | 340.3 |
1674691200000 | 343.97 |
1674777600000 | 345.37 |
1675036800000 | 340.67 |
1675123200000 | 345.62 |
1675209600000 | 348.93 |
1675296000000 | 354.08 |
1675382400000 | 350.0899 |
1675641600000 | 347.92 |
1675728000000 | 352.32 |
1675814400000 | 349.04 |
1675900800000 | 346.02 |
1675987200000 | 346.94 |
1676246400000 | 351.2 |
1676332800000 | 351.15 |
1676419200000 | 351.77 |
1676505600000 | 346.64 |
1676592000000 | 345.55 |
1676851200000 | 345.55 |
1676937600000 | 338.68 |
1677024000000 | 338.0899 |
1677110400000 | 340.21 |
1677196800000 | 336.35 |
1677456000000 | 337.5899 |
1677542400000 | 336.37 |
1677628800000 | 334.89 |
1677715200000 | 337.38 |
1677801600000 | 343.02 |
1678060800000 | 343.13 |
1678147200000 | 337.8 |
1678233600000 | 338.16 |
1678320000000 | 332.06 |
1678406400000 | 327.15 |
1678665600000 | 326.8 |
1678752000000 | 332.29 |
1678838400000 | 330.02 |
1678924800000 | 336.2 |
1679011200000 | 332.36 |
1679270400000 | 335.38 |
1679356800000 | 339.63 |
1679443200000 | 334.14 |
1679529600000 | 335.05 |
1679616000000 | 336.77 |
1679875200000 | 337.8 |
1679961600000 | 337.16 |
1680048000000 | 342.29 |
1680134400000 | 344.4 |
1680220800000 | 349.52 |
1680480000000 | 350.75 |
1680566400000 | 348.63 |
1680652800000 | 347.79 |
1680739200000 | 348.79 |
1681084800000 | 349.01 |
1681171200000 | 349.11 |
1681257600000 | 347.64 |
1681344000000 | 352.3 |
1681430400000 | 351.76 |
1681689600000 | 352.81 |
1681776000000 | 353.07 |
1681862400000 | 352.81 |
1681948800000 | 350.33 |
1682035200000 | 350.7799 |
1682294400000 | 350.98 |
1682380800000 | 345.42 |
1682467200000 | 344.61 |
1682553600000 | 351.11 |
1682640000000 | 354.21 |
1682899200000 | 354.46 |
1682985600000 | 350.67 |
1683072000000 | 347.89 |
1683158400000 | 345.23 |
1683244800000 | 351.82 |
1683504000000 | 352.06 |
1683590400000 | 350.11 |
1683676800000 | 351.8 |
1683763200000 | 350.62 |
1683849600000 | 349.9 |
1684108800000 | 351.0899 |
1684195200000 | 348.44 |
1684281600000 | 352.95 |
1684368000000 | 356.07 |
1684454400000 | 355.54 |
1684713600000 | 355.79 |
1684800000000 | 351.69 |
1684886400000 | 348.99 |
1684972800000 | 352.68 |
1685059200000 | 357.12 |
1685318400000 | 357.12 |
1685404800000 | 356.95 |
1685491200000 | 354.92 |
1685577600000 | 358.82 |
1685664000000 | 364.07 |
1685923200000 | 363.42 |
1686009600000 | 363.99 |
1686096000000 | 362.27 |
1686182400000 | 364.5899 |
1686268800000 | 365.22 |
1686528000000 | 368.2 |
1686614400000 | 370.97 |
1686700800000 | 371.5899 |
1686787200000 | 376.36 |
1686873600000 | 375.26 |
1687132800000 | 375.26 |
1687219200000 | 373.32 |
1687305600000 | 371.0899 |
1687392000000 | 372.21 |
1687478400000 | 369.26 |
1687737600000 | 367.5 |
1687824000000 | 371.74 |
1687910400000 | 371.13 |
1687996800000 | 372.87 |
1688083200000 | 377.55 |
1688342400000 | 378.14 |
1688428800000 | 378.14 |
1688515200000 | 377.27 |
1688601600000 | 374.25 |
1688688000000 | 373.47 |
1688947200000 | 374.31 |
1689033600000 | 376.95 |
1689120000000 | 379.92 |
1689206400000 | 383.56 |
1689292800000 | 382.9 |
1689552000000 | 384.15 |
1689638400000 | 387.25 |
1689724800000 | 388.57 |
1689811200000 | 386.15 |
1689897600000 | 386.55 |
1690156800000 | 388.05 |
1690243200000 | 389.3 |
1690329600000 | 388.55 |
1690416000000 | 385.5299 |
1690502400000 | 389.15 |
1690761600000 | 389.72 |
1690848000000 | 388.54 |
1690934400000 | 383.06 |
1691020800000 | 381.87 |
1691107200000 | 379.86 |
1691366400000 | 382.88 |
1691452800000 | 380.83 |
1691539200000 | 378.0299 |
1691625600000 | 378.32 |
1691712000000 | 377.95 |
1691971200000 | 380.15 |
1692057600000 | 375.71 |
1692144000000 | 372.86 |
1692230400000 | 370.18 |
1692316800000 | 370.26 |
1692576000000 | 373.04 |
1692662400000 | 371.98 |
1692748800000 | 376.23 |
1692835200000 | 371.37 |
1692921600000 | 374.0299 |
1693180800000 | 376.29 |
1693267200000 | 381.66 |
1693353600000 | 382.87 |
1693440000000 | 382.29 |
1693526400000 | 383.54 |
1693785600000 | 383.54 |
1693872000000 | 381.94 |
1693958400000 | 379.51 |
1694044800000 | 378.25 |
1694131200000 | 379.01 |
1694390400000 | 381.35 |
1694476800000 | 378.91 |
1694563200000 | 379.31 |
1694649600000 | 382.61 |
1694736000000 | 377.8 |
1694995200000 | 378.11 |
1695081600000 | 376.98 |
1695168000000 | 373.72 |
1695254400000 | 367.36 |
1695340800000 | 366.67 |
1695600000000 | 367.79 |
1695686400000 | 362.07 |
1695772800000 | 361.7 |
1695859200000 | 363.92 |
1695945600000 | 363.18 |
1696204800000 | 363.13 |
1696291200000 | 357.91 |
1696377600000 | 361.12 |
1696464000000 | 360.79 |
1696550400000 | 365.26 |
1696809600000 | 367.19 |
1696896000000 | 369.49 |
1696982400000 | 371.45 |
1697068800000 | 368.73 |
1697155200000 | 366.36 |
1697414400000 | 370.58 |
1697500800000 | 370.33 |
1697587200000 | 365.04 |
1697673600000 | 361.76 |
1697760000000 | 357.33 |
1698019200000 | 356.46 |
1698105600000 | 358.88 |
1698192000000 | 354.62 |
1698278400000 | 351.14 |
1698364800000 | 349.3 |
1698624000000 | 353.3399 |
1698710400000 | 355.5899 |
1698796800000 | 360 |
1698883200000 | 366.9 |
1698969600000 | 370.88 |
1699228800000 | 371.57 |
1699315200000 | 372.52 |
1699401600000 | 372.89 |
1699488000000 | 369.87 |
1699574400000 | 375.66 |
1699833600000 | 375.23 |
1699920000000 | 382.86 |
1700006400000 | 383.47 |
1700092800000 | 384.15 |
1700179200000 | 384.48 |
1700438400000 | 387.39 |
1700524800000 | 386.82 |
1700611200000 | 388.51 |
1700697600000 | 388.51 |
1700784000000 | 388.85 |
1701043200000 | 388.1 |
1701129600000 | 388.3 |
1701216000000 | 388.38 |
1701302400000 | 390.23 |
1701388800000 | 392.65 |
1701648000000 | 390.71 |
1701734400000 | 390.56 |
1701820800000 | 389.0899 |
1701907200000 | 391.88 |
1701993600000 | 393.47 |
1702252800000 | 394.9 |
1702339200000 | 396.29 |
1702425600000 | 401.52 |
1702512000000 | 403 |
1702598400000 | 402.33 |
1702857600000 | 403.79 |
1702944000000 | 406.08 |
1703030400000 | 400.05 |
1703116800000 | 404.36 |
1703203200000 | 405.0299 |
1703548800000 | 406.7799 |
1703635200000 | 407.42 |
1703721600000 | 407.86 |
1703808000000 | 406.77 |
1704153600000 | 404.6 |
1704240000000 | 401.22 |
1704326400000 | 399.98 |
1704412800000 | 400.75 |
1704672000000 | 406.62 |
1704758400000 | 405.51 |
1704844800000 | 407.86 |
1704931200000 | 407.52 |
1705017600000 | 407.81 |
1705276800000 | 407.81 |
1705363200000 | 406.54 |
1705449600000 | 404.26 |
1705536000000 | 407.61 |
1705622400000 | 412.5299 |
1705881600000 | 413.7 |
1705968000000 | 415.0899 |
1706054400000 | 415.1 |
1706140800000 | 417.32 |
1706227200000 | 416.89 |
1706486400000 | 420.14 |
1706572800000 | 419.65 |
1706659200000 | 412.92 |
1706745600000 | 418.58 |
1706832000000 | 423.2 |
1707091200000 | 421.41 |
1707177600000 | 422.66 |
1707264000000 | 426.14 |
1707350400000 | 426.32 |
1707436800000 | 429.26 |
1707696000000 | 428.83 |
1707782400000 | 422.64 |
1707868800000 | 426.69 |
1707955200000 | 429.36 |
1708041600000 | 427.88 |
1708300800000 | 427.88 |
1708387200000 | 424.61 |
1708473600000 | 424.59 |
1708560000000 | 433.89 |
1708646400000 | 434.21 |
1708905600000 | 432.76 |
1708992000000 | 433.43 |
1709078400000 | 432.65 |
1709164800000 | 435.18 |
1709251200000 | 439.04 |
1709510400000 | 439.31 |
1709596800000 | 434.91 |
1709683200000 | 437.59 |
1709769600000 | 442.09 |
1709856000000 | 439.26 |
1710115200000 | 438.82 |
1710201600000 | 444.25 |
1710288000000 | 443.44 |
1710374400000 | 441.78 |
1710460800000 | 439.1 |
1710720000000 | 441.84 |
1710806400000 | 444.29 |
1710892800000 | 448.3 |
1710979200000 | 449.92 |
1711065600000 | 448.95 |
1711324800000 | 447.68 |
1711411200000 | 446.44 |
1711497600000 | 450.21 |
1711584000000 | 450.89 |
1711929600000 | 449.94 |
1712016000000 | 446.63 |
1712102400000 | 447.27 |
1712188800000 | 441.84 |
1712275200000 | 446.53 |
1712534400000 | 446.25 |
1712620800000 | 447.19 |
1712707200000 | 442.5 |
1712793600000 | 445.66 |
1712880000000 | 438.86 |
1713139200000 | 433.45 |
1713225600000 | 432.35 |
1713312000000 | 429.33 |
1713398400000 | 428.45 |
1713484800000 | 424.57 |
1713744000000 | 428.33 |
1713830400000 | 433.11 |
1713916800000 | 433.71 |
1714003200000 | 431.73 |
1714089600000 | 435.83 |
1714348800000 | 437.25 |
1714435200000 | 430.86 |
1714521600000 | 428.7 |
1714608000000 | 432.94 |
1714694400000 | 438.35 |
1714953600000 | 443.21 |
1715040000000 | 443.75 |
1715126400000 | 444.04 |
1715212800000 | 446.38 |
1715299200000 | 447.38 |
1715558400000 | 447.24 |
1715644800000 | 449.75 |
1715731200000 | 455.47 |
1715817600000 | 454.79 |
1715904000000 | 455.24 |
1716163200000 | 456 |
1716249600000 | 457.51 |
1716336000000 | 456.35 |
1716422400000 | 453.46 |
1716508800000 | 456.53 |
1716768000000 | 456.53 |
1716854400000 | 456.42 |
1716940800000 | 452.78 |
1717027200000 | 449.39 |
1717113600000 | 453.02 |
1717372800000 | 453.74 |
1717459200000 | 454.57 |
1717545600000 | 460.02 |
1717632000000 | 459.37 |
1717718400000 | 459.2 |
1717977600000 | 460.73 |
1718064000000 | 461.75 |
1718150400000 | 466.54 |
1718236800000 | 467.87 |
1718323200000 | 467.2 |
1718582400000 | 470.74 |
1718668800000 | 472.89 |
1718755200000 | 472.89 |
1718841600000 | 471.41 |
1718928000000 | 470.3 |
1719187200000 | 469.08 |
1719273600000 | 470.86 |
1719360000000 | 470.68 |
1719446400000 | 470.96 |
1719532800000 | 469 |
1719792000000 | 470.32 |
1719878400000 | 473.17 |
1719964800000 | 475.81 |
1720051200000 | 475.81 |
1720137600000 | 478.31 |
1720396800000 | 479.04 |
1720483200000 | 479.78 |
1720569600000 | 485.29 |
1720656000000 | 481.63 |
1720742400000 | 484.96 |
1721001600000 | 485.95 |
1721088000000 | 489.42 |
1721174400000 | 481.7 |
1721260800000 | 477.82 |
1721347200000 | 474.49 |
1721606400000 | 480.19 |
1721692800000 | 479.14 |
1721779200000 | 467.94 |
1721865600000 | 464.89 |
1721952000000 | 470.02 |
1722211200000 | 470.43 |
1722297600000 | 467.47 |
1722384000000 | 475.02 |
1722470400000 | 468.7 |
1722556800000 | 458.67 |
1722816000000 | 444.67 |
1722902400000 | 449.85 |
1722988800000 | 446.2 |
1723075200000 | 456.71 |
1723161600000 | 458.77 |
1723420800000 | 458.84 |
1723507200000 | 467.13 |
1723593600000 | 469.42 |
1723680000000 | 477.43 |
1723766400000 | 478.04 |
1724025600000 | 482.82 |
1724112000000 | 481.46 |
1724198400000 | 483.97 |
1724284800000 | 479.62 |
1724371200000 | 485.54 |
1724630400000 | 483.62 |
1724716800000 | 484.34 |
1724803200000 | 481.22 |
1724889600000 | 481.18 |
1724976000000 | 486.47 |
1725235200000 | 486.47 |
1725321600000 | 476.26 |
1725408000000 | 475.18 |
1725494400000 | 474.41 |
1725580800000 | 466.32 |
1725840000000 | 471.51 |
1725926400000 | 474.03 |
1726012800000 | 479.51 |
1726099200000 | 483.32 |
1726185600000 | 485.86 |
1726444800000 | 486.87 |
1726531200000 | 487.2 |
1726617600000 | 485.59 |
1726704000000 | 494.63 |
1726790400000 | 493.16 |
1727049600000 | 494.47 |
1727136000000 | 495.64 |
1727222400000 | 494.8 |
1727308800000 | 497.16 |
1727395200000 | 496.6 |
1727654400000 | 498.36 |
1727740800000 | 493.14 |
1727827200000 | 493.44 |
1727913600000 | 492.81 |
1728000000000 | 497.39 |
1728259200000 | 493.2 |
1728345600000 | 498.09 |
1728432000000 | 501.84 |
1728518400000 | 500.56 |
1728604800000 | 503.81 |
1728864000000 | 508.02 |
1728950400000 | 504.01 |
1729036800000 | 506.34 |
1729123200000 | 505.54 |
1729209600000 | 507.12 |
1729468800000 | 505.85 |
1729555200000 | 505.3 |
1729641600000 | 501.01 |
1729728000000 | 501.76 |
1729814400000 | 501.42 |
1730073600000 | 502.6 |
1730160000000 | 502.91 |
1730246400000 | 500.54 |
1730332800000 | 489.37 |
STOXX USA 500 ESG Target | STOXX USA 500 | |
---|---|---|
2017 | 20.992689943209 | 22.246894040618 |
2018 | -5.3013093264293 | -4.6523289744344 |
2019 | 33.75024984175 | 32.208157041716 |
2020 | 21.634726557336 | 22.17398292211 |
2021 | 28.204733530159 | 26.287828506925 |
2022 | -19.965309064729 | -19.823673757147 |
2023 | 25.685810373258 | 27.413302269134 |
2024 | 24.795267107277 | 25.951034634373 |
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, 2040 |
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.