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 TE
Index Description
STOXX ESG Target TE Indices aim to minimize tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma�s Risk Model and Optimizer to construct the indices.
Key facts
- STOXX ESG Target TE Indices minimize the tracking error to the benchmark index.
- The aggregate ESG scores of the STOXX ESG Target TE Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
Index | Market Cap (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 TE | N/A | 112.4 | 0.3 | 0.2 | 7.9 | 0.0 | 7.0 | 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 | 36.2 |
---|---|
Health Care | 11.2 |
Industrial Goods and Services | 10.3 |
Retail | 7.2 |
Financial Services | 4.5 |
Energy | 3.7 |
Banks | 3.0 |
Utilities | 2.9 |
Telecommunications | 2.4 |
Travel and Leisure | 2.4 |
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 TE | -0.9 | 20.9 | 38.5 | 26.5 | 103.9 | N/A | N/A | 38.7 | 8.2 | 15.4 |
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 TE | N/A | N/A | 12.6 | 18.0 | 21.6 | 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 TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.6 | 0.6 | 0.6 | 0.7 | 0.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 500 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -3.6 | -0.5 | -0.5 | -0.2 | 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 TE
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA 500 ESG Target TE | 28.2 | 23.6 | 26.6 | 26.6 | 5.5 | 2.0 | 2.9 | 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 TE | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.64 |
1332288000000 | 99.45 |
1332374400000 | 98.7 |
1332460800000 | 99.02 |
1332720000000 | 100.29 |
1332806400000 | 100.01 |
1332892800000 | 99.55 |
1332979200000 | 99.38 |
1333065600000 | 99.78 |
1333324800000 | 100.53 |
1333411200000 | 100.2 |
1333497600000 | 99.17 |
1333584000000 | 99.16 |
1333929600000 | 98.06 |
1334016000000 | 96.41 |
1334102400000 | 97.11 |
1334188800000 | 98.45 |
1334275200000 | 97.22 |
1334534400000 | 97.07 |
1334620800000 | 98.53 |
1334707200000 | 98.12 |
1334793600000 | 97.6 |
1334880000000 | 97.73 |
1335139200000 | 96.89 |
1335225600000 | 97.31 |
1335312000000 | 98.73 |
1335398400000 | 99.42 |
1335484800000 | 99.54 |
1335744000000 | 99.16 |
1335830400000 | 99.71 |
1335916800000 | 99.46 |
1336003200000 | 98.65 |
1336089600000 | 97.08 |
1336348800000 | 97.08 |
1336435200000 | 96.7 |
1336521600000 | 96.1 |
1336608000000 | 96.37 |
1336694400000 | 96 |
1336953600000 | 94.9 |
1337040000000 | 94.36 |
1337126400000 | 93.93 |
1337212800000 | 92.49 |
1337299200000 | 91.8 |
1337558400000 | 93.3 |
1337644800000 | 93.35 |
1337731200000 | 93.5 |
1337817600000 | 93.59 |
1337904000000 | 93.43 |
1338163200000 | 93.43 |
1338249600000 | 94.56 |
1338336000000 | 93.24 |
1338422400000 | 93.03 |
1338508800000 | 90.65 |
1338768000000 | 90.66 |
1338854400000 | 91.26 |
1338940800000 | 93.33 |
1339027200000 | 93.31 |
1339113600000 | 93.99 |
1339372800000 | 92.81 |
1339459200000 | 93.89 |
1339545600000 | 93.23 |
1339632000000 | 94.21 |
1339718400000 | 95.13 |
1339977600000 | 95.21 |
1340064000000 | 96.13 |
1340150400000 | 95.89 |
1340236800000 | 93.78 |
1340323200000 | 94.5 |
1340582400000 | 92.97 |
1340668800000 | 93.37 |
1340755200000 | 94.23 |
1340841600000 | 94.05 |
1340928000000 | 96.4 |
1341187200000 | 96.59 |
1341273600000 | 97.27 |
1341360000000 | 97.27 |
1341446400000 | 96.79 |
1341532800000 | 95.91 |
1341792000000 | 95.83 |
1341878400000 | 95 |
1341964800000 | 94.99 |
1342051200000 | 94.52 |
1342137600000 | 96.09 |
1342396800000 | 95.9 |
1342483200000 | 96.67 |
1342569600000 | 97.35 |
1342656000000 | 97.63 |
1342742400000 | 96.64 |
1343001600000 | 95.74 |
1343088000000 | 94.85 |
1343174400000 | 94.91 |
1343260800000 | 96.53 |
1343347200000 | 98.32 |
1343606400000 | 98.28 |
1343692800000 | 97.85 |
1343779200000 | 97.63 |
1343865600000 | 96.83 |
1343952000000 | 98.72 |
1344211200000 | 98.95 |
1344297600000 | 99.55 |
1344384000000 | 99.63 |
1344470400000 | 99.68 |
1344556800000 | 99.89 |
1344816000000 | 99.74 |
1344902400000 | 99.77 |
1344988800000 | 99.89 |
1345075200000 | 100.67 |
1345161600000 | 100.83 |
1345420800000 | 100.85 |
1345507200000 | 100.54 |
1345593600000 | 100.58 |
1345680000000 | 99.77 |
1345766400000 | 100.4 |
1346025600000 | 100.39 |
1346112000000 | 100.25 |
1346198400000 | 100.34 |
1346284800000 | 99.56 |
1346371200000 | 100.12 |
1346630400000 | 100.12 |
1346716800000 | 99.97 |
1346803200000 | 99.89 |
1346889600000 | 101.95 |
1346976000000 | 102.34 |
1347235200000 | 101.71 |
1347321600000 | 102.07 |
1347408000000 | 102.35 |
1347494400000 | 103.99 |
1347580800000 | 104.4 |
1347840000000 | 104.04 |
1347926400000 | 103.9 |
1348012800000 | 104.02 |
1348099200000 | 103.96 |
1348185600000 | 103.97 |
1348444800000 | 103.71 |
1348531200000 | 102.67 |
1348617600000 | 102.06 |
1348704000000 | 103.11 |
1348790400000 | 102.69 |
1349049600000 | 103.01 |
1349136000000 | 103.05 |
1349222400000 | 103.42 |
1349308800000 | 104.13 |
1349395200000 | 104.06 |
1349654400000 | 103.69 |
1349740800000 | 102.74 |
1349827200000 | 102.16 |
1349913600000 | 102.16 |
1350000000000 | 101.83 |
1350259200000 | 102.6 |
1350345600000 | 103.71 |
1350432000000 | 104.1 |
1350518400000 | 103.92 |
1350604800000 | 102.16 |
1350864000000 | 102.17 |
1350950400000 | 100.7 |
1351036800000 | 100.4 |
1351123200000 | 100.69 |
1351209600000 | 100.58 |
1351468800000 | 100.58 |
1351555200000 | 100.58 |
1351641600000 | 100.67 |
1351728000000 | 101.72 |
1351814400000 | 100.88 |
1352073600000 | 101.08 |
1352160000000 | 101.89 |
1352246400000 | 99.67 |
1352332800000 | 98.42 |
1352419200000 | 98.57 |
1352678400000 | 98.59 |
1352764800000 | 98.27 |
1352851200000 | 96.98 |
1352937600000 | 96.86 |
1353024000000 | 97.34 |
1353283200000 | 99.25 |
1353369600000 | 99.33 |
1353456000000 | 99.52 |
1353542400000 | 99.52 |
1353628800000 | 100.82 |
1353888000000 | 100.56 |
1353974400000 | 100.09 |
1354060800000 | 100.85 |
1354147200000 | 101.27 |
1354233600000 | 101.27 |
1354492800000 | 100.79 |
1354579200000 | 100.59 |
1354665600000 | 100.86 |
1354752000000 | 101.22 |
1354838400000 | 101.47 |
1355097600000 | 101.52 |
1355184000000 | 102.24 |
1355270400000 | 102.25 |
1355356800000 | 101.62 |
1355443200000 | 101.22 |
1355702400000 | 102.43 |
1355788800000 | 103.61 |
1355875200000 | 102.87 |
1355961600000 | 103.44 |
1356048000000 | 102.57 |
1356307200000 | 102.29 |
1356480000000 | 101.81 |
1356566400000 | 101.68 |
1356652800000 | 100.61 |
1356912000000 | 102.31 |
1357084800000 | 104.86 |
1357171200000 | 104.67 |
1357257600000 | 105.2 |
1357516800000 | 104.87 |
1357603200000 | 104.59 |
1357689600000 | 104.9 |
1357776000000 | 105.67 |
1357862400000 | 105.64 |
1358121600000 | 105.52 |
1358208000000 | 105.64 |
1358294400000 | 105.68 |
1358380800000 | 106.27 |
1358467200000 | 106.63 |
1358726400000 | 106.63 |
1358812800000 | 107.16 |
1358899200000 | 107.35 |
1358985600000 | 107.34 |
1359072000000 | 107.92 |
1359331200000 | 107.8 |
1359417600000 | 108.44 |
1359504000000 | 108.09 |
1359590400000 | 107.96 |
1359676800000 | 109.1 |
1359936000000 | 107.91 |
1360022400000 | 109.03 |
1360108800000 | 109.16 |
1360195200000 | 109.07 |
1360281600000 | 109.74 |
1360540800000 | 109.67 |
1360627200000 | 109.81 |
1360713600000 | 109.87 |
1360800000000 | 109.96 |
1360886400000 | 109.83 |
1361145600000 | 109.83 |
1361232000000 | 110.64 |
1361318400000 | 109.17 |
1361404800000 | 108.41 |
1361491200000 | 109.47 |
1361750400000 | 107.51 |
1361836800000 | 108.22 |
1361923200000 | 109.63 |
1362009600000 | 109.56 |
1362096000000 | 109.84 |
1362355200000 | 110.36 |
1362441600000 | 111.44 |
1362528000000 | 111.56 |
1362614400000 | 111.83 |
1362700800000 | 112.34 |
1362960000000 | 112.69 |
1363046400000 | 112.41 |
1363132800000 | 112.54 |
1363219200000 | 113.25 |
1363305600000 | 113.06 |
1363564800000 | 112.46 |
1363651200000 | 112.16 |
1363737600000 | 112.97 |
1363824000000 | 112.01 |
1363910400000 | 112.87 |
1364169600000 | 112.51 |
1364256000000 | 113.46 |
1364342400000 | 113.4 |
1364428800000 | 113.89 |
1364774400000 | 113.42 |
1364860800000 | 114.01 |
1364947200000 | 112.72 |
1365033600000 | 113.19 |
1365120000000 | 112.77 |
1365379200000 | 113.51 |
1365465600000 | 113.92 |
1365552000000 | 115.35 |
1365638400000 | 115.72 |
1365724800000 | 115.33 |
1365984000000 | 112.67 |
1366070400000 | 114.39 |
1366156800000 | 112.81 |
1366243200000 | 112.18 |
1366329600000 | 113.12 |
1366588800000 | 113.67 |
1366675200000 | 114.77 |
1366761600000 | 114.75 |
1366848000000 | 115.18 |
1366934400000 | 114.99 |
1367193600000 | 115.93 |
1367280000000 | 116.17 |
1367366400000 | 115.03 |
1367452800000 | 116.04 |
1367539200000 | 117.19 |
1367798400000 | 117.35 |
1367884800000 | 118.02 |
1367971200000 | 118.51 |
1368057600000 | 118.07 |
1368144000000 | 118.53 |
1368403200000 | 118.58 |
1368489600000 | 119.79 |
1368576000000 | 120.5 |
1368662400000 | 119.93 |
1368748800000 | 120.56 |
1369008000000 | 121.08 |
1369094400000 | 121.29 |
1369180800000 | 120.35 |
1369267200000 | 119.95 |
1369353600000 | 119.92 |
1369612800000 | 119.92 |
1369699200000 | 120.74 |
1369785600000 | 119.86 |
1369872000000 | 120.23 |
1369958400000 | 118.44 |
1370217600000 | 119.21 |
1370304000000 | 118.65 |
1370390400000 | 117.04 |
1370476800000 | 118.09 |
1370563200000 | 119.63 |
1370822400000 | 119.59 |
1370908800000 | 118.37 |
1370995200000 | 117.51 |
1371081600000 | 119.21 |
1371168000000 | 118.58 |
1371427200000 | 119.54 |
1371513600000 | 120.47 |
1371600000000 | 118.82 |
1371686400000 | 115.8 |
1371772800000 | 116.06 |
1372032000000 | 114.71 |
1372118400000 | 115.83 |
1372204800000 | 116.98 |
1372291200000 | 117.69 |
1372377600000 | 117.17 |
1372636800000 | 117.76 |
1372723200000 | 117.73 |
1372809600000 | 117.81 |
1372896000000 | 117.81 |
1372982400000 | 118.99 |
1373241600000 | 119.61 |
1373328000000 | 120.49 |
1373414400000 | 120.47 |
1373500800000 | 122.11 |
1373587200000 | 122.45 |
1373846400000 | 122.58 |
1373932800000 | 122.08 |
1374019200000 | 122.44 |
1374105600000 | 123.04 |
1374192000000 | 123.27 |
1374451200000 | 123.5 |
1374537600000 | 123.29 |
1374624000000 | 122.83 |
1374710400000 | 123.18 |
1374796800000 | 123.28 |
1375056000000 | 122.92 |
1375142400000 | 122.95 |
1375228800000 | 122.99 |
1375315200000 | 124.62 |
1375401600000 | 124.76 |
1375660800000 | 124.59 |
1375747200000 | 123.91 |
1375833600000 | 123.47 |
1375920000000 | 123.94 |
1376006400000 | 123.51 |
1376265600000 | 123.4 |
1376352000000 | 123.75 |
1376438400000 | 123.12 |
1376524800000 | 121.41 |
1376611200000 | 120.98 |
1376870400000 | 120.31 |
1376956800000 | 120.8 |
1377043200000 | 120.13 |
1377129600000 | 121.21 |
1377216000000 | 121.71 |
1377475200000 | 121.24 |
1377561600000 | 119.34 |
1377648000000 | 119.65 |
1377734400000 | 119.92 |
1377820800000 | 119.6 |
1378080000000 | 119.6 |
1378166400000 | 120.02 |
1378252800000 | 120.96 |
1378339200000 | 121.09 |
1378425600000 | 121.1 |
1378684800000 | 122.3 |
1378771200000 | 123.2 |
1378857600000 | 123.56 |
1378944000000 | 123.23 |
1379030400000 | 123.51 |
1379289600000 | 124.18 |
1379376000000 | 124.64 |
1379462400000 | 126.2 |
1379548800000 | 126 |
1379635200000 | 125.02 |
1379894400000 | 124.46 |
1379980800000 | 124.21 |
1380067200000 | 123.88 |
1380153600000 | 124.38 |
1380240000000 | 123.88 |
1380499200000 | 123.18 |
1380585600000 | 124.23 |
1380672000000 | 124.17 |
1380758400000 | 123.15 |
1380844800000 | 124.04 |
1381104000000 | 122.91 |
1381190400000 | 121.42 |
1381276800000 | 121.59 |
1381363200000 | 124.25 |
1381449600000 | 125.07 |
1381708800000 | 125.52 |
1381795200000 | 124.69 |
1381881600000 | 126.5 |
1381968000000 | 127.32 |
1382054400000 | 128.27 |
1382313600000 | 128.27 |
1382400000000 | 128.94 |
1382486400000 | 128.17 |
1382572800000 | 128.57 |
1382659200000 | 129.19 |
1382918400000 | 129.4 |
1383004800000 | 130.14 |
1383091200000 | 129.52 |
1383177600000 | 128.98 |
1383264000000 | 129.34 |
1383523200000 | 129.76 |
1383609600000 | 129.32 |
1383696000000 | 129.89 |
1383782400000 | 128.15 |
1383868800000 | 129.86 |
1384128000000 | 129.92 |
1384214400000 | 129.64 |
1384300800000 | 130.79 |
1384387200000 | 131.39 |
1384473600000 | 131.92 |
1384732800000 | 131.34 |
1384819200000 | 131.03 |
1384905600000 | 130.59 |
1384992000000 | 131.77 |
1385078400000 | 132.43 |
1385337600000 | 132.27 |
1385424000000 | 132.31 |
1385510400000 | 132.64 |
1385596800000 | 132.64 |
1385683200000 | 132.53 |
1385942400000 | 132.14 |
1386028800000 | 131.7 |
1386115200000 | 131.56 |
1386201600000 | 131.02 |
1386288000000 | 132.46 |
1386547200000 | 132.65 |
1386633600000 | 132.19 |
1386720000000 | 130.75 |
1386806400000 | 130.22 |
1386892800000 | 130.24 |
1387152000000 | 131.05 |
1387238400000 | 130.71 |
1387324800000 | 132.83 |
1387411200000 | 132.79 |
1387497600000 | 133.47 |
1387756800000 | 134.16 |
1387843200000 | 134.54 |
1388016000000 | 135.13 |
1388102400000 | 135.14 |
1388361600000 | 135.22 |
1388448000000 | 135.75 |
1388620800000 | 134.51 |
1388707200000 | 134.51 |
1388966400000 | 134.14 |
1389052800000 | 134.97 |
1389139200000 | 135 |
1389225600000 | 135.08 |
1389312000000 | 135.42 |
1389571200000 | 133.68 |
1389657600000 | 135.18 |
1389744000000 | 135.91 |
1389830400000 | 135.73 |
1389916800000 | 135.14 |
1390176000000 | 135.14 |
1390262400000 | 135.46 |
1390348800000 | 135.61 |
1390435200000 | 134.46 |
1390521600000 | 131.74 |
1390780800000 | 131.02 |
1390867200000 | 131.88 |
1390953600000 | 130.58 |
1391040000000 | 131.97 |
1391126400000 | 131.2 |
1391385600000 | 128.23 |
1391472000000 | 129.29 |
1391558400000 | 129.12 |
1391644800000 | 130.85 |
1391731200000 | 132.46 |
1391990400000 | 132.74 |
1392076800000 | 134.18 |
1392163200000 | 134.17 |
1392249600000 | 134.91 |
1392336000000 | 135.51 |
1392595200000 | 135.51 |
1392681600000 | 135.62 |
1392768000000 | 134.69 |
1392854400000 | 135.5 |
1392940800000 | 135.29 |
1393200000000 | 136.09 |
1393286400000 | 135.89 |
1393372800000 | 135.87 |
1393459200000 | 136.55 |
1393545600000 | 137 |
1393804800000 | 135.93 |
1393891200000 | 138 |
1393977600000 | 138.11 |
1394064000000 | 138.47 |
1394150400000 | 138.53 |
1394409600000 | 138.42 |
1394496000000 | 137.83 |
1394582400000 | 137.87 |
1394668800000 | 136.28 |
1394755200000 | 135.96 |
1395014400000 | 137.26 |
1395100800000 | 138.28 |
1395187200000 | 137.44 |
1395273600000 | 138.33 |
1395360000000 | 137.96 |
1395619200000 | 137.29 |
1395705600000 | 137.86 |
1395792000000 | 136.87 |
1395878400000 | 136.61 |
1395964800000 | 137.26 |
1396224000000 | 138.34 |
1396310400000 | 139.32 |
1396396800000 | 139.7 |
1396483200000 | 139.69 |
1396569600000 | 137.98 |
1396828800000 | 136.39 |
1396915200000 | 136.92 |
1397001600000 | 138.43 |
1397088000000 | 135.56 |
1397174400000 | 134.28 |
1397433600000 | 135.3 |
1397520000000 | 136.24 |
1397606400000 | 137.65 |
1397692800000 | 137.89 |
1398038400000 | 138.46 |
1398124800000 | 139 |
1398211200000 | 138.76 |
1398297600000 | 139.01 |
1398384000000 | 137.8 |
1398643200000 | 138.2 |
1398729600000 | 138.85 |
1398816000000 | 139.16 |
1398902400000 | 139.18 |
1398988800000 | 139 |
1399248000000 | 139.29 |
1399334400000 | 138.13 |
1399420800000 | 138.99 |
1399507200000 | 138.82 |
1399593600000 | 139 |
1399852800000 | 140.25 |
1399939200000 | 140.36 |
1400025600000 | 139.77 |
1400112000000 | 138.57 |
1400198400000 | 139.07 |
1400457600000 | 139.61 |
1400544000000 | 138.76 |
1400630400000 | 139.85 |
1400716800000 | 140.21 |
1400803200000 | 140.8 |
1401062400000 | 140.8 |
1401148800000 | 141.59 |
1401235200000 | 141.49 |
1401321600000 | 142.3 |
1401408000000 | 142.61 |
1401667200000 | 142.83 |
1401753600000 | 142.81 |
1401840000000 | 143.17 |
1401926400000 | 144.06 |
1402012800000 | 144.77 |
1402272000000 | 144.86 |
1402358400000 | 144.73 |
1402444800000 | 144.23 |
1402531200000 | 143.25 |
1402617600000 | 143.75 |
1402876800000 | 143.91 |
1402963200000 | 144.27 |
1403049600000 | 145.42 |
1403136000000 | 145.65 |
1403222400000 | 145.88 |
1403481600000 | 145.84 |
1403568000000 | 144.8 |
1403654400000 | 145.6 |
1403740800000 | 145.46 |
1403827200000 | 145.81 |
1404086400000 | 145.84 |
1404172800000 | 146.77 |
1404259200000 | 146.86 |
1404345600000 | 147.57 |
1404432000000 | 147.57 |
1404691200000 | 146.94 |
1404777600000 | 145.98 |
1404864000000 | 146.65 |
1404950400000 | 146.05 |
1405036800000 | 146.27 |
1405296000000 | 146.94 |
1405382400000 | 146.74 |
1405468800000 | 147.55 |
1405555200000 | 145.84 |
1405641600000 | 147.26 |
1405900800000 | 146.85 |
1405987200000 | 147.6 |
1406073600000 | 147.85 |
1406160000000 | 147.86 |
1406246400000 | 147.17 |
1406505600000 | 147.14 |
1406592000000 | 146.53 |
1406678400000 | 146.55 |
1406764800000 | 143.8 |
1406851200000 | 143.38 |
1407110400000 | 144.48 |
1407196800000 | 143.06 |
1407283200000 | 142.99 |
1407369600000 | 142.13 |
1407456000000 | 143.8 |
1407715200000 | 144.25 |
1407801600000 | 143.99 |
1407888000000 | 144.97 |
1407974400000 | 145.59 |
1408060800000 | 145.72 |
1408320000000 | 146.96 |
1408406400000 | 147.75 |
1408492800000 | 148.14 |
1408579200000 | 148.57 |
1408665600000 | 148.33 |
1408924800000 | 149.08 |
1409011200000 | 149.18 |
1409097600000 | 149.29 |
1409184000000 | 149.11 |
1409270400000 | 149.64 |
1409529600000 | 149.64 |
1409616000000 | 149.51 |
1409702400000 | 149.42 |
1409788800000 | 149.18 |
1409875200000 | 149.92 |
1410134400000 | 149.45 |
1410220800000 | 148.49 |
1410307200000 | 149.05 |
1410393600000 | 149.23 |
1410480000000 | 148.32 |
1410739200000 | 148.19 |
1410825600000 | 149.29 |
1410912000000 | 149.45 |
1410998400000 | 150.24 |
1411084800000 | 150.01 |
1411344000000 | 148.76 |
1411430400000 | 147.94 |
1411516800000 | 149.15 |
1411603200000 | 146.71 |
1411689600000 | 148 |
1411948800000 | 147.67 |
1412035200000 | 147.21 |
1412121600000 | 145.22 |
1412208000000 | 145.19 |
1412294400000 | 146.83 |
1412553600000 | 146.53 |
1412640000000 | 144.31 |
1412726400000 | 146.81 |
1412812800000 | 143.72 |
1412899200000 | 142.05 |
1413158400000 | 139.4 |
1413244800000 | 139.61 |
1413331200000 | 138.64 |
1413417600000 | 138.82 |
1413504000000 | 140.56 |
1413763200000 | 141.92 |
1413849600000 | 144.76 |
1413936000000 | 143.61 |
1414022400000 | 145.34 |
1414108800000 | 146.42 |
1414368000000 | 146.13 |
1414454400000 | 147.91 |
1414540800000 | 147.82 |
1414627200000 | 148.83 |
1414713600000 | 150.54 |
1414972800000 | 150.65 |
1415059200000 | 150.18 |
1415145600000 | 151.1 |
1415232000000 | 151.85 |
1415318400000 | 151.91 |
1415577600000 | 152.38 |
1415664000000 | 152.49 |
1415750400000 | 152.42 |
1415836800000 | 152.43 |
1415923200000 | 152.57 |
1416182400000 | 152.67 |
1416268800000 | 153.55 |
1416355200000 | 153.33 |
1416441600000 | 153.66 |
1416528000000 | 154.47 |
1416787200000 | 154.95 |
1416873600000 | 154.72 |
1416960000000 | 155.23 |
1417046400000 | 155.23 |
1417132800000 | 154.88 |
1417392000000 | 153.67 |
1417478400000 | 154.6 |
1417564800000 | 155.27 |
1417651200000 | 155.11 |
1417737600000 | 155.39 |
1417996800000 | 154.15 |
1418083200000 | 154.09 |
1418169600000 | 151.58 |
1418256000000 | 152.31 |
1418342400000 | 149.97 |
1418601600000 | 149 |
1418688000000 | 147.71 |
1418774400000 | 150.76 |
1418860800000 | 154.38 |
1418947200000 | 155.09 |
1419206400000 | 155.56 |
1419292800000 | 155.79 |
1419379200000 | 155.77 |
1419552000000 | 156.34 |
1419811200000 | 156.55 |
1419897600000 | 155.77 |
1419984000000 | 154.18 |
1420156800000 | 154.17 |
1420416000000 | 151.34 |
1420502400000 | 149.89 |
1420588800000 | 151.71 |
1420675200000 | 154.43 |
1420761600000 | 153.12 |
1421020800000 | 151.84 |
1421107200000 | 151.48 |
1421193600000 | 150.63 |
1421280000000 | 149.3 |
1421366400000 | 151.23 |
1421625600000 | 151.23 |
1421712000000 | 151.48 |
1421798400000 | 152.23 |
1421884800000 | 154.56 |
1421971200000 | 153.78 |
1422230400000 | 154.19 |
1422316800000 | 152.2 |
1422403200000 | 150.1 |
1422489600000 | 151.59 |
1422576000000 | 149.66 |
1422835200000 | 151.59 |
1422921600000 | 153.73 |
1423008000000 | 153.16 |
1423094400000 | 154.83 |
1423180800000 | 154.34 |
1423440000000 | 153.63 |
1423526400000 | 155.35 |
1423612800000 | 155.34 |
1423699200000 | 156.84 |
1423785600000 | 157.53 |
1424044800000 | 157.53 |
1424131200000 | 157.82 |
1424217600000 | 157.91 |
1424304000000 | 157.76 |
1424390400000 | 158.73 |
1424649600000 | 158.81 |
1424736000000 | 159.19 |
1424822400000 | 159.1 |
1424908800000 | 158.82 |
1424995200000 | 158.31 |
1425254400000 | 159.3 |
1425340800000 | 158.66 |
1425427200000 | 158.01 |
1425513600000 | 158.24 |
1425600000000 | 155.95 |
1425859200000 | 156.55 |
1425945600000 | 153.87 |
1426032000000 | 153.62 |
1426118400000 | 155.6 |
1426204800000 | 154.75 |
1426464000000 | 156.88 |
1426550400000 | 156.36 |
1426636800000 | 158.24 |
1426723200000 | 157.46 |
1426809600000 | 158.93 |
1427068800000 | 158.57 |
1427155200000 | 157.63 |
1427241600000 | 155.3 |
1427328000000 | 154.89 |
1427414400000 | 155.33 |
1427673600000 | 157.23 |
1427760000000 | 155.96 |
1427846400000 | 155.4 |
1427932800000 | 155.93 |
1428278400000 | 156.92 |
1428364800000 | 156.55 |
1428451200000 | 157.08 |
1428537600000 | 157.82 |
1428624000000 | 158.71 |
1428883200000 | 157.92 |
1428969600000 | 158.16 |
1429056000000 | 159.02 |
1429142400000 | 158.81 |
1429228800000 | 157.02 |
1429488000000 | 158.4 |
1429574400000 | 158.14 |
1429660800000 | 158.97 |
1429747200000 | 159.36 |
1429833600000 | 159.81 |
1430092800000 | 159.18 |
1430179200000 | 159.65 |
1430265600000 | 159.11 |
1430352000000 | 157.5 |
1430438400000 | 159.17 |
1430697600000 | 159.6 |
1430784000000 | 157.64 |
1430870400000 | 157.01 |
1430956800000 | 157.64 |
1431043200000 | 159.74 |
1431302400000 | 158.95 |
1431388800000 | 158.55 |
1431475200000 | 158.52 |
1431561600000 | 160.14 |
1431648000000 | 160.36 |
1431907200000 | 160.93 |
1431993600000 | 160.92 |
1432080000000 | 160.75 |
1432166400000 | 161.17 |
1432252800000 | 160.86 |
1432512000000 | 160.86 |
1432598400000 | 159.27 |
1432684800000 | 160.73 |
1432771200000 | 160.54 |
1432857600000 | 159.62 |
1433116800000 | 159.94 |
1433203200000 | 159.76 |
1433289600000 | 160.11 |
1433376000000 | 158.72 |
1433462400000 | 158.59 |
1433721600000 | 157.54 |
1433808000000 | 157.64 |
1433894400000 | 159.48 |
1433980800000 | 159.9 |
1434067200000 | 158.78 |
1434326400000 | 158.07 |
1434412800000 | 158.99 |
1434499200000 | 159.31 |
1434585600000 | 160.84 |
1434672000000 | 159.97 |
1434931200000 | 160.97 |
1435017600000 | 161.1 |
1435104000000 | 159.87 |
1435190400000 | 159.39 |
1435276800000 | 159.38 |
1435536000000 | 156.06 |
1435622400000 | 156.54 |
1435708800000 | 157.62 |
1435795200000 | 157.54 |
1435881600000 | 157.54 |
1436140800000 | 156.86 |
1436227200000 | 157.8 |
1436313600000 | 155.17 |
1436400000000 | 155.53 |
1436486400000 | 157.4 |
1436745600000 | 159.15 |
1436832000000 | 159.87 |
1436918400000 | 159.75 |
1437004800000 | 160.91 |
1437091200000 | 160.85 |
1437350400000 | 160.94 |
1437436800000 | 160.28 |
1437523200000 | 159.92 |
1437609600000 | 159.12 |
1437696000000 | 157.43 |
1437955200000 | 156.62 |
1438041600000 | 158.48 |
1438128000000 | 159.64 |
1438214400000 | 159.68 |
1438300800000 | 159.53 |
1438560000000 | 159.12 |
1438646400000 | 158.74 |
1438732800000 | 159.26 |
1438819200000 | 158.01 |
1438905600000 | 157.64 |
1439164800000 | 159.74 |
1439251200000 | 158.22 |
1439337600000 | 158.46 |
1439424000000 | 158.28 |
1439510400000 | 158.92 |
1439769600000 | 159.86 |
1439856000000 | 159.55 |
1439942400000 | 158.18 |
1440028800000 | 154.94 |
1440115200000 | 150.16 |
1440374400000 | 144.26 |
1440460800000 | 142.18 |
1440547200000 | 147.57 |
1440633600000 | 151.06 |
1440720000000 | 151.23 |
1440979200000 | 150.03 |
1441065600000 | 145.71 |
1441152000000 | 148.38 |
1441238400000 | 148.61 |
1441324800000 | 146.38 |
1441584000000 | 146.38 |
1441670400000 | 150.07 |
1441756800000 | 147.92 |
1441843200000 | 148.72 |
1441929600000 | 149.41 |
1442188800000 | 148.72 |
1442275200000 | 150.62 |
1442361600000 | 152.01 |
1442448000000 | 151.64 |
1442534400000 | 149.24 |
1442793600000 | 149.83 |
1442880000000 | 148.09 |
1442966400000 | 147.82 |
1443052800000 | 147.19 |
1443139200000 | 147.18 |
1443398400000 | 143.2 |
1443484800000 | 143.44 |
1443571200000 | 146.08 |
1443657600000 | 146.48 |
1443744000000 | 148.65 |
1444003200000 | 151.39 |
1444089600000 | 150.74 |
1444176000000 | 151.99 |
1444262400000 | 153.31 |
1444348800000 | 153.47 |
1444608000000 | 153.55 |
1444694400000 | 152.47 |
1444780800000 | 151.76 |
1444867200000 | 154.11 |
1444953600000 | 154.86 |
1445212800000 | 154.83 |
1445299200000 | 154.57 |
1445385600000 | 153.63 |
1445472000000 | 156.19 |
1445558400000 | 157.88 |
1445817600000 | 157.58 |
1445904000000 | 157.22 |
1445990400000 | 159.02 |
1446076800000 | 158.98 |
1446163200000 | 158.21 |
1446422400000 | 159.99 |
1446508800000 | 160.53 |
1446595200000 | 159.98 |
1446681600000 | 159.88 |
1446768000000 | 159.88 |
1447027200000 | 158.56 |
1447113600000 | 158.8 |
1447200000000 | 158.2 |
1447286400000 | 156.06 |
1447372800000 | 154.43 |
1447632000000 | 156.65 |
1447718400000 | 156.39 |
1447804800000 | 158.88 |
1447891200000 | 158.66 |
1447977600000 | 159.29 |
1448236800000 | 159.14 |
1448323200000 | 159.35 |
1448409600000 | 159.34 |
1448496000000 | 159.34 |
1448582400000 | 159.48 |
1448841600000 | 158.66 |
1448928000000 | 160.3 |
1449014400000 | 158.62 |
1449100800000 | 156.28 |
1449187200000 | 159.48 |
1449446400000 | 158.38 |
1449532800000 | 157.45 |
1449619200000 | 156.24 |
1449705600000 | 156.61 |
1449792000000 | 153.52 |
1450051200000 | 154.09 |
1450137600000 | 155.64 |
1450224000000 | 157.95 |
1450310400000 | 155.57 |
1450396800000 | 152.78 |
1450656000000 | 153.96 |
1450742400000 | 155.28 |
1450828800000 | 157.28 |
1450915200000 | 157.06 |
1451260800000 | 156.67 |
1451347200000 | 158.34 |
1451433600000 | 157.23 |
1451520000000 | 155.79 |
1451865600000 | 153.43 |
1451952000000 | 153.64 |
1452038400000 | 151.45 |
1452124800000 | 147.8 |
1452211200000 | 146.33 |
1452470400000 | 146.37 |
1452556800000 | 147.48 |
1452643200000 | 143.74 |
1452729600000 | 146.1 |
1452816000000 | 142.88 |
1453075200000 | 142.88 |
1453161600000 | 142.94 |
1453248000000 | 141.42 |
1453334400000 | 142.23 |
1453420800000 | 145.2 |
1453680000000 | 142.83 |
1453766400000 | 144.87 |
1453852800000 | 143.45 |
1453939200000 | 143.81 |
1454025600000 | 147.52 |
1454284800000 | 147.42 |
1454371200000 | 144.61 |
1454457600000 | 145.42 |
1454544000000 | 145.7 |
1454630400000 | 142.81 |
1454889600000 | 140.64 |
1454976000000 | 140.57 |
1455062400000 | 140.64 |
1455148800000 | 138.88 |
1455235200000 | 141.85 |
1455494400000 | 141.85 |
1455580800000 | 144.39 |
1455667200000 | 146.77 |
1455753600000 | 146.05 |
1455840000000 | 146.06 |
1456099200000 | 148.19 |
1456185600000 | 146.33 |
1456272000000 | 147.04 |
1456358400000 | 148.73 |
1456444800000 | 148.49 |
1456704000000 | 147.31 |
1456790400000 | 150.93 |
1456876800000 | 151.59 |
1456963200000 | 152.14 |
1457049600000 | 152.55 |
1457308800000 | 152.75 |
1457395200000 | 150.98 |
1457481600000 | 151.69 |
1457568000000 | 151.62 |
1457654400000 | 154.35 |
1457913600000 | 154.13 |
1458000000000 | 153.79 |
1458086400000 | 154.65 |
1458172800000 | 155.66 |
1458259200000 | 156.42 |
1458518400000 | 156.56 |
1458604800000 | 156.43 |
1458691200000 | 155.35 |
1458777600000 | 155.35 |
1459123200000 | 155.37 |
1459209600000 | 156.77 |
1459296000000 | 157.57 |
1459382400000 | 157.33 |
1459468800000 | 158.37 |
1459728000000 | 157.97 |
1459814400000 | 156.33 |
1459900800000 | 158.08 |
1459987200000 | 156.15 |
1460073600000 | 156.66 |
1460332800000 | 156.24 |
1460419200000 | 157.72 |
1460505600000 | 159.39 |
1460592000000 | 159.43 |
1460678400000 | 159.23 |
1460937600000 | 160.23 |
1461024000000 | 160.8 |
1461110400000 | 160.82 |
1461196800000 | 159.89 |
1461283200000 | 159.98 |
1461542400000 | 159.74 |
1461628800000 | 160.08 |
1461715200000 | 160.32 |
1461801600000 | 158.72 |
1461888000000 | 157.78 |
1462147200000 | 159.07 |
1462233600000 | 157.65 |
1462320000000 | 156.72 |
1462406400000 | 156.77 |
1462492800000 | 157.18 |
1462752000000 | 157.36 |
1462838400000 | 159.3 |
1462924800000 | 157.87 |
1463011200000 | 157.82 |
1463097600000 | 156.57 |
1463356800000 | 158.15 |
1463443200000 | 156.64 |
1463529600000 | 156.76 |
1463616000000 | 156.11 |
1463702400000 | 157.05 |
1463961600000 | 156.74 |
1464048000000 | 158.95 |
1464134400000 | 159.99 |
1464220800000 | 160.01 |
1464307200000 | 160.72 |
1464566400000 | 160.72 |
1464652800000 | 160.68 |
1464739200000 | 160.87 |
1464825600000 | 161.38 |
1464912000000 | 160.85 |
1465171200000 | 161.58 |
1465257600000 | 161.84 |
1465344000000 | 162.41 |
1465430400000 | 162.1 |
1465516800000 | 160.61 |
1465776000000 | 159.36 |
1465862400000 | 159.13 |
1465948800000 | 158.85 |
1466035200000 | 159.38 |
1466121600000 | 158.95 |
1466380800000 | 159.8 |
1466467200000 | 160.31 |
1466553600000 | 160.03 |
1466640000000 | 162.2 |
1466726400000 | 156.4 |
1466985600000 | 153.48 |
1467072000000 | 156.18 |
1467158400000 | 158.92 |
1467244800000 | 161.07 |
1467331200000 | 161.43 |
1467590400000 | 161.43 |
1467676800000 | 160.41 |
1467763200000 | 161.22 |
1467849600000 | 161.18 |
1467936000000 | 163.64 |
1468195200000 | 164.12 |
1468281600000 | 165.33 |
1468368000000 | 165.4 |
1468454400000 | 166.35 |
1468540800000 | 166.15 |
1468800000000 | 166.55 |
1468886400000 | 166.35 |
1468972800000 | 167.09 |
1469059200000 | 166.52 |
1469145600000 | 167.35 |
1469404800000 | 166.89 |
1469491200000 | 166.93 |
1469577600000 | 166.69 |
1469664000000 | 167 |
1469750400000 | 167.29 |
1470009600000 | 167.16 |
1470096000000 | 166.05 |
1470182400000 | 166.67 |
1470268800000 | 166.8 |
1470355200000 | 168.22 |
1470614400000 | 168.07 |
1470700800000 | 168.1 |
1470787200000 | 167.74 |
1470873600000 | 168.6 |
1470960000000 | 168.44 |
1471219200000 | 168.94 |
1471305600000 | 168.09 |
1471392000000 | 168.35 |
1471478400000 | 168.74 |
1471564800000 | 168.63 |
1471824000000 | 168.55 |
1471910400000 | 168.98 |
1471996800000 | 168.09 |
1472083200000 | 167.9 |
1472169600000 | 167.65 |
1472428800000 | 168.49 |
1472515200000 | 168.23 |
1472601600000 | 167.83 |
1472688000000 | 167.74 |
1472774400000 | 168.49 |
1473033600000 | 168.49 |
1473120000000 | 169.02 |
1473206400000 | 169.03 |
1473292800000 | 168.66 |
1473379200000 | 164.49 |
1473638400000 | 166.89 |
1473724800000 | 164.44 |
1473811200000 | 164.34 |
1473897600000 | 166.05 |
1473984000000 | 165.54 |
1474243200000 | 165.54 |
1474329600000 | 165.72 |
1474416000000 | 167.56 |
1474502400000 | 168.58 |
1474588800000 | 167.54 |
1474848000000 | 166.1 |
1474934400000 | 167.13 |
1475020800000 | 168.02 |
1475107200000 | 166.55 |
1475193600000 | 167.98 |
1475452800000 | 167.42 |
1475539200000 | 166.55 |
1475625600000 | 167.25 |
1475712000000 | 167.37 |
1475798400000 | 166.86 |
1476057600000 | 167.51 |
1476144000000 | 165.5 |
1476230400000 | 165.74 |
1476316800000 | 165.28 |
1476403200000 | 165.28 |
1476662400000 | 164.7 |
1476748800000 | 165.69 |
1476835200000 | 166.07 |
1476921600000 | 165.81 |
1477008000000 | 165.74 |
1477267200000 | 166.45 |
1477353600000 | 165.75 |
1477440000000 | 165.41 |
1477526400000 | 164.98 |
1477612800000 | 164.22 |
1477872000000 | 164.23 |
1477958400000 | 163.01 |
1478044800000 | 161.92 |
1478131200000 | 161.18 |
1478217600000 | 160.96 |
1478476800000 | 164.6 |
1478563200000 | 165.3 |
1478649600000 | 167.14 |
1478736000000 | 167.35 |
1478822400000 | 167.19 |
1479081600000 | 167.21 |
1479168000000 | 168.55 |
1479254400000 | 168.41 |
1479340800000 | 169.24 |
1479427200000 | 168.93 |
1479686400000 | 170.19 |
1479772800000 | 170.59 |
1479859200000 | 170.61 |
1479945600000 | 170.61 |
1480032000000 | 171.35 |
1480291200000 | 170.37 |
1480377600000 | 170.61 |
1480464000000 | 170.29 |
1480550400000 | 169.59 |
1480636800000 | 169.69 |
1480896000000 | 170.63 |
1480982400000 | 171.17 |
1481068800000 | 173.61 |
1481155200000 | 173.95 |
1481241600000 | 174.96 |
1481500800000 | 174.73 |
1481587200000 | 176 |
1481673600000 | 174.53 |
1481760000000 | 175.25 |
1481846400000 | 175.03 |
1482105600000 | 175.28 |
1482192000000 | 175.89 |
1482278400000 | 175.39 |
1482364800000 | 175.12 |
1482451200000 | 175.36 |
1482710400000 | 175.36 |
1482796800000 | 175.81 |
1482883200000 | 174.35 |
1482969600000 | 174.29 |
1483056000000 | 173.45 |
1483315200000 | 173.45 |
1483401600000 | 174.92 |
1483488000000 | 175.95 |
1483574400000 | 175.81 |
1483660800000 | 176.5 |
1483920000000 | 175.85 |
1484006400000 | 175.78 |
1484092800000 | 176.34 |
1484179200000 | 176.04 |
1484265600000 | 176.33 |
1484524800000 | 176.33 |
1484611200000 | 175.82 |
1484697600000 | 176.13 |
1484784000000 | 175.55 |
1484870400000 | 176.06 |
1485129600000 | 175.5 |
1485216000000 | 176.64 |
1485302400000 | 177.96 |
1485388800000 | 177.82 |
1485475200000 | 177.66 |
1485734400000 | 176.64 |
1485820800000 | 176.58 |
1485907200000 | 176.68 |
1485993600000 | 176.86 |
1486080000000 | 178.17 |
1486339200000 | 177.72 |
1486425600000 | 177.69 |
1486512000000 | 177.9 |
1486598400000 | 179.03 |
1486684800000 | 179.58 |
1486944000000 | 180.62 |
1487030400000 | 181.49 |
1487116800000 | 182.44 |
1487203200000 | 182.27 |
1487289600000 | 182.44 |
1487548800000 | 182.44 |
1487635200000 | 183.56 |
1487721600000 | 183.34 |
1487808000000 | 183.4 |
1487894400000 | 183.75 |
1488153600000 | 183.82 |
1488240000000 | 183.31 |
1488326400000 | 185.71 |
1488412800000 | 184.66 |
1488499200000 | 184.77 |
1488758400000 | 184.16 |
1488844800000 | 183.57 |
1488931200000 | 183.21 |
1489017600000 | 183.27 |
1489104000000 | 183.93 |
1489363200000 | 184.01 |
1489449600000 | 183.41 |
1489536000000 | 185.01 |
1489622400000 | 184.7 |
1489708800000 | 184.43 |
1489968000000 | 184.06 |
1490054400000 | 181.79 |
1490140800000 | 182.22 |
1490227200000 | 182.05 |
1490313600000 | 181.93 |
1490572800000 | 181.7 |
1490659200000 | 183.02 |
1490745600000 | 183.24 |
1490832000000 | 183.64 |
1490918400000 | 183.35 |
1491177600000 | 183.02 |
1491264000000 | 183.24 |
1491350400000 | 182.72 |
1491436800000 | 183.06 |
1491523200000 | 182.89 |
1491782400000 | 183.09 |
1491868800000 | 182.9 |
1491955200000 | 182.33 |
1492041600000 | 181.16 |
1492387200000 | 182.6 |
1492473600000 | 182.18 |
1492560000000 | 181.85 |
1492646400000 | 183.22 |
1492732800000 | 182.69 |
1492992000000 | 184.58 |
1493078400000 | 185.74 |
1493164800000 | 185.68 |
1493251200000 | 185.81 |
1493337600000 | 185.42 |
1493596800000 | 185.71 |
1493683200000 | 185.84 |
1493769600000 | 185.64 |
1493856000000 | 185.73 |
1493942400000 | 186.51 |
1494201600000 | 186.49 |
1494288000000 | 186.26 |
1494374400000 | 186.62 |
1494460800000 | 186.27 |
1494547200000 | 186.01 |
1494806400000 | 186.83 |
1494892800000 | 186.66 |
1494979200000 | 183.3 |
1495065600000 | 183.87 |
1495152000000 | 185.06 |
1495411200000 | 185.94 |
1495497600000 | 186.39 |
1495584000000 | 186.9 |
1495670400000 | 187.73 |
1495756800000 | 187.88 |
1496016000000 | 187.88 |
1496102400000 | 187.68 |
1496188800000 | 187.66 |
1496275200000 | 189.18 |
1496361600000 | 189.87 |
1496620800000 | 189.65 |
1496707200000 | 189.07 |
1496793600000 | 189.36 |
1496880000000 | 189.33 |
1496966400000 | 189.37 |
1497225600000 | 189.19 |
1497312000000 | 190.07 |
1497398400000 | 189.91 |
1497484800000 | 189.45 |
1497571200000 | 189.44 |
1497830400000 | 191.05 |
1497916800000 | 189.81 |
1498003200000 | 189.66 |
1498089600000 | 189.66 |
1498176000000 | 189.92 |
1498435200000 | 190.04 |
1498521600000 | 188.53 |
1498608000000 | 190.23 |
1498694400000 | 188.6 |
1498780800000 | 189 |
1499040000000 | 189.46 |
1499126400000 | 189.46 |
1499212800000 | 189.7 |
1499299200000 | 187.87 |
1499385600000 | 189.01 |
1499644800000 | 189.22 |
1499731200000 | 189.02 |
1499817600000 | 190.33 |
1499904000000 | 190.74 |
1499990400000 | 191.6 |
1500249600000 | 191.67 |
1500336000000 | 191.58 |
1500422400000 | 192.47 |
1500508800000 | 192.45 |
1500595200000 | 192.42 |
1500854400000 | 192.22 |
1500940800000 | 192.92 |
1501027200000 | 192.79 |
1501113600000 | 192.55 |
1501200000000 | 192.37 |
1501459200000 | 192.3 |
1501545600000 | 192.8 |
1501632000000 | 192.9 |
1501718400000 | 192.43 |
1501804800000 | 192.93 |
1502064000000 | 193.18 |
1502150400000 | 192.8 |
1502236800000 | 192.83 |
1502323200000 | 190.12 |
1502409600000 | 190.39 |
1502668800000 | 192.37 |
1502755200000 | 192.32 |
1502841600000 | 192.58 |
1502928000000 | 189.62 |
1503014400000 | 189.26 |
1503273600000 | 189.51 |
1503360000000 | 191.35 |
1503446400000 | 190.74 |
1503532800000 | 190.33 |
1503619200000 | 190.77 |
1503878400000 | 190.94 |
1503964800000 | 190.98 |
1504051200000 | 191.94 |
1504137600000 | 193.06 |
1504224000000 | 193.54 |
1504483200000 | 193.54 |
1504569600000 | 192.17 |
1504656000000 | 192.83 |
1504742400000 | 192.94 |
1504828800000 | 192.76 |
1505088000000 | 194.89 |
1505174400000 | 195.62 |
1505260800000 | 195.83 |
1505347200000 | 195.73 |
1505433600000 | 196.07 |
1505692800000 | 196.29 |
1505779200000 | 196.5 |
1505865600000 | 196.64 |
1505952000000 | 196.04 |
1506038400000 | 196.17 |
1506297600000 | 195.78 |
1506384000000 | 195.78 |
1506470400000 | 196.45 |
1506556800000 | 196.76 |
1506643200000 | 197.39 |
1506902400000 | 198.21 |
1506988800000 | 198.64 |
1507075200000 | 198.88 |
1507161600000 | 199.96 |
1507248000000 | 199.8 |
1507507200000 | 199.28 |
1507593600000 | 199.68 |
1507680000000 | 199.95 |
1507766400000 | 199.56 |
1507852800000 | 199.8 |
1508112000000 | 200.09 |
1508198400000 | 200.24 |
1508284800000 | 200.47 |
1508371200000 | 200.63 |
1508457600000 | 201.46 |
1508716800000 | 200.59 |
1508803200000 | 201.03 |
1508889600000 | 200.07 |
1508976000000 | 200.29 |
1509062400000 | 201.99 |
1509321600000 | 201.22 |
1509408000000 | 201.53 |
1509494400000 | 201.94 |
1509580800000 | 202.02 |
1509667200000 | 202.8 |
1509926400000 | 202.97 |
1510012800000 | 203.09 |
1510099200000 | 203.42 |
1510185600000 | 202.64 |
1510272000000 | 202.6 |
1510531200000 | 202.68 |
1510617600000 | 202.24 |
1510704000000 | 201.11 |
1510790400000 | 202.79 |
1510876800000 | 202.32 |
1511136000000 | 202.58 |
1511222400000 | 203.87 |
1511308800000 | 203.77 |
1511395200000 | 203.77 |
1511481600000 | 204.16 |
1511740800000 | 204.05 |
1511827200000 | 206.14 |
1511913600000 | 206.26 |
1512000000000 | 208.11 |
1512086400000 | 207.82 |
1512345600000 | 207.62 |
1512432000000 | 206.69 |
1512518400000 | 206.45 |
1512604800000 | 207.04 |
1512691200000 | 208.29 |
1512950400000 | 209.19 |
1513036800000 | 209.34 |
1513123200000 | 209.17 |
1513209600000 | 208.33 |
1513296000000 | 210.17 |
1513555200000 | 211.23 |
1513641600000 | 210.51 |
1513728000000 | 210.5 |
1513814400000 | 210.82 |
1513900800000 | 210.78 |
1514246400000 | 210.58 |
1514332800000 | 210.77 |
1514419200000 | 211.18 |
1514505600000 | 210.19 |
1514851200000 | 211.76 |
1514937600000 | 212.95 |
1515024000000 | 213.99 |
1515110400000 | 215.46 |
1515369600000 | 215.68 |
1515456000000 | 216.05 |
1515542400000 | 215.69 |
1515628800000 | 217.13 |
1515715200000 | 218.38 |
1515974400000 | 218.38 |
1516060800000 | 217.77 |
1516147200000 | 219.79 |
1516233600000 | 219.45 |
1516320000000 | 220.5 |
1516579200000 | 222.25 |
1516665600000 | 222.66 |
1516752000000 | 222.36 |
1516838400000 | 222.41 |
1516924800000 | 225.08 |
1517184000000 | 223.44 |
1517270400000 | 220.72 |
1517356800000 | 220.72 |
1517443200000 | 220.83 |
1517529600000 | 216.14 |
1517788800000 | 207.53 |
1517875200000 | 211.06 |
1517961600000 | 209.95 |
1518048000000 | 202.05 |
1518134400000 | 205.36 |
1518393600000 | 208.06 |
1518480000000 | 208.54 |
1518566400000 | 211.36 |
1518652800000 | 213.89 |
1518739200000 | 214.01 |
1518998400000 | 214.01 |
1519084800000 | 212.76 |
1519171200000 | 211.4 |
1519257600000 | 211.66 |
1519344000000 | 215.13 |
1519603200000 | 217.6 |
1519689600000 | 214.86 |
1519776000000 | 212.39 |
1519862400000 | 209.83 |
1519948800000 | 210.77 |
1520208000000 | 213.03 |
1520294400000 | 213.59 |
1520380800000 | 213.63 |
1520467200000 | 214.65 |
1520553600000 | 218.28 |
1520812800000 | 218.02 |
1520899200000 | 216.69 |
1520985600000 | 215.54 |
1521072000000 | 215.34 |
1521158400000 | 215.97 |
1521417600000 | 212.86 |
1521504000000 | 213.22 |
1521590400000 | 212.73 |
1521676800000 | 207.39 |
1521763200000 | 202.85 |
1522022400000 | 208.4 |
1522108800000 | 204.78 |
1522195200000 | 204.22 |
1522281600000 | 207.02 |
1522627200000 | 202.52 |
1522713600000 | 204.9 |
1522800000000 | 207.32 |
1522886400000 | 208.68 |
1522972800000 | 204.19 |
1523232000000 | 204.99 |
1523318400000 | 208.56 |
1523404800000 | 207.43 |
1523491200000 | 209.23 |
1523577600000 | 208.67 |
1523836800000 | 210.39 |
1523923200000 | 212.56 |
1524009600000 | 212.75 |
1524096000000 | 211.72 |
1524182400000 | 209.89 |
1524441600000 | 209.96 |
1524528000000 | 207.39 |
1524614400000 | 207.71 |
1524700800000 | 209.96 |
1524787200000 | 210.26 |
1525046400000 | 208.58 |
1525132800000 | 209.14 |
1525219200000 | 207.62 |
1525305600000 | 207.1 |
1525392000000 | 209.77 |
1525651200000 | 210.39 |
1525737600000 | 210.34 |
1525824000000 | 212.34 |
1525910400000 | 214.4 |
1525996800000 | 214.93 |
1526256000000 | 215.21 |
1526342400000 | 213.69 |
1526428800000 | 214.53 |
1526515200000 | 214.6 |
1526601600000 | 214.08 |
1526860800000 | 215.6 |
1526947200000 | 214.96 |
1527033600000 | 215.47 |
1527120000000 | 215.11 |
1527206400000 | 214.6 |
1527465600000 | 214.6 |
1527552000000 | 212.19 |
1527638400000 | 214.84 |
1527724800000 | 213.35 |
1527811200000 | 215.74 |
1528070400000 | 216.8 |
1528156800000 | 216.89 |
1528243200000 | 218.77 |
1528329600000 | 218.62 |
1528416000000 | 219.3 |
1528675200000 | 219.72 |
1528761600000 | 220.12 |
1528848000000 | 219.21 |
1528934400000 | 219.81 |
1529020800000 | 219.68 |
1529280000000 | 219.19 |
1529366400000 | 218.24 |
1529452800000 | 218.48 |
1529539200000 | 217.14 |
1529625600000 | 217.56 |
1529884800000 | 214.61 |
1529971200000 | 215.15 |
1530057600000 | 213.3 |
1530144000000 | 214.6 |
1530230400000 | 214.83 |
1530489600000 | 215.45 |
1530576000000 | 214.29 |
1530662400000 | 214.29 |
1530748800000 | 216.23 |
1530835200000 | 218.12 |
1531094400000 | 220.12 |
1531180800000 | 220.35 |
1531267200000 | 218.79 |
1531353600000 | 221 |
1531440000000 | 221.41 |
1531699200000 | 221.29 |
1531785600000 | 222.19 |
1531872000000 | 222.57 |
1531958400000 | 221.86 |
1532044800000 | 221.57 |
1532304000000 | 221.85 |
1532390400000 | 222.87 |
1532476800000 | 225.21 |
1532563200000 | 224.46 |
1532649600000 | 222.87 |
1532908800000 | 221.7 |
1532995200000 | 223.02 |
1533081600000 | 222.76 |
1533168000000 | 224.05 |
1533254400000 | 225.08 |
1533513600000 | 225.88 |
1533600000000 | 226.47 |
1533686400000 | 226.57 |
1533772800000 | 226.13 |
1533859200000 | 224.68 |
1534118400000 | 223.88 |
1534204800000 | 225.35 |
1534291200000 | 223.77 |
1534377600000 | 225.49 |
1534464000000 | 226.23 |
1534723200000 | 226.7 |
1534809600000 | 227.11 |
1534896000000 | 227.11 |
1534982400000 | 226.81 |
1535068800000 | 228.28 |
1535328000000 | 229.93 |
1535414400000 | 230.03 |
1535500800000 | 231.43 |
1535587200000 | 230.55 |
1535673600000 | 230.77 |
1535932800000 | 230.77 |
1536019200000 | 230.3 |
1536105600000 | 229.49 |
1536192000000 | 228.72 |
1536278400000 | 228.17 |
1536537600000 | 228.64 |
1536624000000 | 229.48 |
1536710400000 | 229.47 |
1536796800000 | 230.95 |
1536883200000 | 231.02 |
1537142400000 | 229.77 |
1537228800000 | 230.8 |
1537315200000 | 231.08 |
1537401600000 | 233.04 |
1537488000000 | 233.03 |
1537747200000 | 232.16 |
1537833600000 | 231.78 |
1537920000000 | 231.05 |
1538006400000 | 231.59 |
1538092800000 | 231.55 |
1538352000000 | 232.48 |
1538438400000 | 232.5 |
1538524800000 | 232.83 |
1538611200000 | 230.92 |
1538697600000 | 229.7 |
1538956800000 | 229.5 |
1539043200000 | 229.27 |
1539129600000 | 221.88 |
1539216000000 | 217.34 |
1539302400000 | 220.5 |
1539561600000 | 218.95 |
1539648000000 | 223.7 |
1539734400000 | 223.49 |
1539820800000 | 220.35 |
1539907200000 | 220.17 |
1540166400000 | 219.27 |
1540252800000 | 217.92 |
1540339200000 | 211.51 |
1540425600000 | 215.01 |
1540512000000 | 211.72 |
1540771200000 | 210.71 |
1540857600000 | 214.02 |
1540944000000 | 216.11 |
1541030400000 | 218.16 |
1541116800000 | 216.73 |
1541376000000 | 217.96 |
1541462400000 | 219.28 |
1541548800000 | 223.85 |
1541635200000 | 223.39 |
1541721600000 | 221.5 |
1541980800000 | 217.27 |
1542067200000 | 217.11 |
1542153600000 | 215.66 |
1542240000000 | 218.24 |
1542326400000 | 218.92 |
1542585600000 | 215.4 |
1542672000000 | 211.27 |
1542758400000 | 212.09 |
1542844800000 | 212.09 |
1542931200000 | 210.68 |
1543190400000 | 213.83 |
1543276800000 | 214.55 |
1543363200000 | 219.36 |
1543449600000 | 218.75 |
1543536000000 | 220.86 |
1543795200000 | 222.84 |
1543881600000 | 216.03 |
1543968000000 | 216.03 |
1544054400000 | 215.76 |
1544140800000 | 210.56 |
1544400000000 | 210.92 |
1544486400000 | 210.85 |
1544572800000 | 211.97 |
1544659200000 | 212.15 |
1544745600000 | 208.52 |
1545004800000 | 204.25 |
1545091200000 | 204.16 |
1545177600000 | 201.28 |
1545264000000 | 198.09 |
1545350400000 | 194.13 |
1545609600000 | 188.71 |
1545782400000 | 198.01 |
1545868800000 | 199.92 |
1545955200000 | 199.63 |
1546214400000 | 201.41 |
1546387200000 | 201.5 |
1546473600000 | 196.6 |
1546560000000 | 203.43 |
1546819200000 | 204.83 |
1546905600000 | 206.74 |
1546992000000 | 207.68 |
1547078400000 | 208.64 |
1547164800000 | 208.6 |
1547424000000 | 207.57 |
1547510400000 | 209.7 |
1547596800000 | 210.23 |
1547683200000 | 211.77 |
1547769600000 | 214.64 |
1548028800000 | 214.64 |
1548115200000 | 211.91 |
1548201600000 | 212.26 |
1548288000000 | 212.52 |
1548374400000 | 214.37 |
1548633600000 | 212.62 |
1548720000000 | 212.3 |
1548806400000 | 215.43 |
1548892800000 | 217.29 |
1548979200000 | 217.83 |
1549238400000 | 219.42 |
1549324800000 | 220.25 |
1549411200000 | 219.86 |
1549497600000 | 217.73 |
1549584000000 | 218.12 |
1549843200000 | 218.29 |
1549929600000 | 220.83 |
1550016000000 | 221.6 |
1550102400000 | 221.15 |
1550188800000 | 223.77 |
1550448000000 | 223.77 |
1550534400000 | 224.05 |
1550620800000 | 224.3 |
1550707200000 | 223.59 |
1550793600000 | 225.25 |
1551052800000 | 225.57 |
1551139200000 | 225.47 |
1551225600000 | 225.5 |
1551312000000 | 224.88 |
1551398400000 | 226.23 |
1551657600000 | 225.1 |
1551744000000 | 224.8 |
1551830400000 | 223.34 |
1551916800000 | 221.55 |
1552003200000 | 221.08 |
1552262400000 | 224.43 |
1552348800000 | 225.28 |
1552435200000 | 226.91 |
1552521600000 | 226.95 |
1552608000000 | 227.98 |
1552867200000 | 228.76 |
1552953600000 | 228.8 |
1553040000000 | 228.02 |
1553126400000 | 230.67 |
1553212800000 | 226.34 |
1553472000000 | 226.04 |
1553558400000 | 227.77 |
1553644800000 | 226.71 |
1553731200000 | 227.7 |
1553817600000 | 229.37 |
1554076800000 | 231.95 |
1554163200000 | 232.15 |
1554249600000 | 232.77 |
1554336000000 | 233.09 |
1554422400000 | 234.21 |
1554681600000 | 234.46 |
1554768000000 | 233.1 |
1554854400000 | 234.11 |
1554940800000 | 233.92 |
1555027200000 | 235.74 |
1555286400000 | 235.58 |
1555372800000 | 235.46 |
1555459200000 | 234.86 |
1555545600000 | 235.24 |
1555891200000 | 235.48 |
1555977600000 | 237.28 |
1556064000000 | 237.1 |
1556150400000 | 236.98 |
1556236800000 | 237.94 |
1556496000000 | 238.28 |
1556582400000 | 238.79 |
1556668800000 | 236.83 |
1556755200000 | 236.4 |
1556841600000 | 238.66 |
1557100800000 | 237.75 |
1557187200000 | 233.84 |
1557273600000 | 233.58 |
1557360000000 | 232.91 |
1557446400000 | 233.86 |
1557705600000 | 228.17 |
1557792000000 | 230.35 |
1557878400000 | 231.74 |
1557964800000 | 233.99 |
1558051200000 | 232.62 |
1558310400000 | 231.09 |
1558396800000 | 233.18 |
1558483200000 | 232.46 |
1558569600000 | 229.61 |
1558656000000 | 229.95 |
1558915200000 | 229.95 |
1559001600000 | 228.12 |
1559088000000 | 226.68 |
1559174400000 | 227.26 |
1559260800000 | 224.35 |
1559520000000 | 223.88 |
1559606400000 | 228.76 |
1559692800000 | 230.82 |
1559779200000 | 232.3 |
1559865600000 | 234.79 |
1560124800000 | 235.77 |
1560211200000 | 235.72 |
1560297600000 | 235.36 |
1560384000000 | 236.33 |
1560470400000 | 235.95 |
1560729600000 | 236.14 |
1560816000000 | 238.39 |
1560902400000 | 239.31 |
1560988800000 | 241.68 |
1561075200000 | 241.25 |
1561334400000 | 240.72 |
1561420800000 | 238.3 |
1561507200000 | 238.09 |
1561593600000 | 239.1 |
1561680000000 | 240.61 |
1561939200000 | 242.58 |
1562025600000 | 243.26 |
1562112000000 | 245.23 |
1562198400000 | 245.23 |
1562284800000 | 244.79 |
1562544000000 | 243.45 |
1562630400000 | 243.74 |
1562716800000 | 244.92 |
1562803200000 | 245.53 |
1562889600000 | 246.85 |
1563148800000 | 246.93 |
1563235200000 | 246.2 |
1563321600000 | 244.72 |
1563408000000 | 245.89 |
1563494400000 | 244.34 |
1563753600000 | 245.21 |
1563840000000 | 246.98 |
1563926400000 | 248.17 |
1564012800000 | 246.73 |
1564099200000 | 248.63 |
1564358400000 | 248.24 |
1564444800000 | 247.76 |
1564531200000 | 245.28 |
1564617600000 | 243.24 |
1564704000000 | 241.27 |
1564963200000 | 233.73 |
1565049600000 | 236.83 |
1565136000000 | 237.13 |
1565222400000 | 241.74 |
1565308800000 | 240.33 |
1565568000000 | 237.31 |
1565654400000 | 240.89 |
1565740800000 | 233.93 |
1565827200000 | 234.43 |
1565913600000 | 238.03 |
1566172800000 | 240.89 |
1566259200000 | 239.17 |
1566345600000 | 241.25 |
1566432000000 | 240.99 |
1566518400000 | 234.78 |
1566777600000 | 237.5 |
1566864000000 | 236.95 |
1566950400000 | 238.5 |
1567036800000 | 241.69 |
1567123200000 | 241.9 |
1567382400000 | 241.9 |
1567468800000 | 240.16 |
1567555200000 | 242.79 |
1567641600000 | 246.02 |
1567728000000 | 246.32 |
1567987200000 | 246.12 |
1568073600000 | 245.76 |
1568160000000 | 247.4 |
1568246400000 | 248.15 |
1568332800000 | 247.95 |
1568592000000 | 247.26 |
1568678400000 | 247.94 |
1568764800000 | 247.99 |
1568851200000 | 248.16 |
1568937600000 | 247.04 |
1569196800000 | 247.03 |
1569283200000 | 244.96 |
1569369600000 | 246.22 |
1569456000000 | 245.89 |
1569542400000 | 244.51 |
1569801600000 | 245.81 |
1569888000000 | 242.63 |
1569974400000 | 238.18 |
1570060800000 | 240.28 |
1570147200000 | 243.71 |
1570406400000 | 242.59 |
1570492800000 | 238.77 |
1570579200000 | 241.27 |
1570665600000 | 242.8 |
1570752000000 | 245.51 |
1571011200000 | 245.18 |
1571097600000 | 247.65 |
1571184000000 | 246.84 |
1571270400000 | 247.56 |
1571356800000 | 247.07 |
1571616000000 | 248.66 |
1571702400000 | 247.65 |
1571788800000 | 248.38 |
1571875200000 | 248.74 |
1571961600000 | 249.96 |
1572220800000 | 251.27 |
1572307200000 | 251.19 |
1572393600000 | 251.9 |
1572480000000 | 251.29 |
1572566400000 | 253.57 |
1572825600000 | 254.37 |
1572912000000 | 253.76 |
1572998400000 | 254.11 |
1573084800000 | 254.98 |
1573171200000 | 255.83 |
1573430400000 | 255.37 |
1573516800000 | 255.85 |
1573603200000 | 256.37 |
1573689600000 | 256.61 |
1573776000000 | 258.7 |
1574035200000 | 258.86 |
1574121600000 | 258.89 |
1574208000000 | 258.03 |
1574294400000 | 257.66 |
1574380800000 | 258.1 |
1574640000000 | 260.11 |
1574726400000 | 260.66 |
1574812800000 | 261.69 |
1574899200000 | 261.69 |
1574985600000 | 260.71 |
1575244800000 | 258.52 |
1575331200000 | 256.84 |
1575417600000 | 258.45 |
1575504000000 | 259 |
1575590400000 | 261.33 |
1575849600000 | 260.55 |
1575936000000 | 260.5 |
1576022400000 | 261.15 |
1576108800000 | 263.39 |
1576195200000 | 263.53 |
1576454400000 | 265.58 |
1576540800000 | 265.41 |
1576627200000 | 265.4 |
1576713600000 | 266.64 |
1576800000000 | 268.15 |
1577059200000 | 268.35 |
1577145600000 | 268.44 |
1577318400000 | 269.67 |
1577404800000 | 269.77 |
1577664000000 | 268.22 |
1577750400000 | 269.06 |
1577923200000 | 271.36 |
1578009600000 | 269.44 |
1578268800000 | 270.3 |
1578355200000 | 269.57 |
1578441600000 | 271.16 |
1578528000000 | 273.03 |
1578614400000 | 272.37 |
1578873600000 | 274.34 |
1578960000000 | 274.13 |
1579046400000 | 274.66 |
1579132800000 | 276.94 |
1579219200000 | 278.08 |
1579478400000 | 278.08 |
1579564800000 | 277.42 |
1579651200000 | 277.67 |
1579737600000 | 277.93 |
1579824000000 | 275.42 |
1580083200000 | 271.33 |
1580169600000 | 274.03 |
1580256000000 | 273.64 |
1580342400000 | 274.66 |
1580428800000 | 269.38 |
1580688000000 | 271.67 |
1580774400000 | 276.26 |
1580860800000 | 279.02 |
1580947200000 | 280.01 |
1581033600000 | 278.54 |
1581292800000 | 280.61 |
1581379200000 | 281.02 |
1581465600000 | 283 |
1581552000000 | 282.68 |
1581638400000 | 283.39 |
1581897600000 | 283.39 |
1581984000000 | 282.6 |
1582070400000 | 284.22 |
1582156800000 | 283.23 |
1582243200000 | 280.19 |
1582502400000 | 270.8 |
1582588800000 | 262.58 |
1582675200000 | 261.63 |
1582761600000 | 250.04 |
1582848000000 | 247.92 |
1583107200000 | 259.56 |
1583193600000 | 252.55 |
1583280000000 | 263.25 |
1583366400000 | 254.67 |
1583452800000 | 250.14 |
1583712000000 | 230.77 |
1583798400000 | 242.03 |
1583884800000 | 230.48 |
1583971200000 | 208.59 |
1584057600000 | 228.39 |
1584316800000 | 200.43 |
1584403200000 | 212.2 |
1584489600000 | 200.93 |
1584576000000 | 201.96 |
1584662400000 | 193.26 |
1584921600000 | 187.55 |
1585008000000 | 205.45 |
1585094400000 | 207.77 |
1585180800000 | 221.01 |
1585267200000 | 213.67 |
1585526400000 | 220.92 |
1585612800000 | 217.18 |
1585699200000 | 207.31 |
1585785600000 | 212.51 |
1585872000000 | 209.23 |
1586131200000 | 224.02 |
1586217600000 | 223.73 |
1586304000000 | 231.53 |
1586390400000 | 235.15 |
1586736000000 | 232.71 |
1586822400000 | 240.04 |
1586908800000 | 234.67 |
1586995200000 | 236.19 |
1587081600000 | 242.42 |
1587340800000 | 238.14 |
1587427200000 | 230.63 |
1587513600000 | 236.23 |
1587600000000 | 235.79 |
1587686400000 | 239.38 |
1587945600000 | 243.3 |
1588032000000 | 241.87 |
1588118400000 | 248.13 |
1588204800000 | 245.57 |
1588291200000 | 238.91 |
1588550400000 | 240.19 |
1588636800000 | 242.5 |
1588723200000 | 240.99 |
1588809600000 | 244.04 |
1588896000000 | 248.18 |
1589155200000 | 248.28 |
1589241600000 | 243.2 |
1589328000000 | 239.01 |
1589414400000 | 242.02 |
1589500800000 | 242.95 |
1589760000000 | 250.36 |
1589846400000 | 247.84 |
1589932800000 | 252.04 |
1590019200000 | 250.03 |
1590105600000 | 250.73 |
1590364800000 | 250.73 |
1590451200000 | 253.64 |
1590537600000 | 257.28 |
1590624000000 | 256.98 |
1590710400000 | 258.45 |
1590969600000 | 259.37 |
1591056000000 | 261.64 |
1591142400000 | 265.07 |
1591228800000 | 264.17 |
1591315200000 | 270.8 |
1591574400000 | 273.95 |
1591660800000 | 271.92 |
1591747200000 | 270.89 |
1591833600000 | 255.07 |
1591920000000 | 258.36 |
1592179200000 | 260.52 |
1592265600000 | 265.52 |
1592352000000 | 264.55 |
1592438400000 | 264.76 |
1592524800000 | 263.37 |
1592784000000 | 265.07 |
1592870400000 | 266.08 |
1592956800000 | 259.25 |
1593043200000 | 262.5 |
1593129600000 | 256.66 |
1593388800000 | 260.22 |
1593475200000 | 264.53 |
1593561600000 | 265.59 |
1593648000000 | 267.03 |
1593734400000 | 267.03 |
1593993600000 | 270.89 |
1594080000000 | 268.47 |
1594166400000 | 270.7 |
1594252800000 | 269.23 |
1594339200000 | 271.73 |
1594598400000 | 268.91 |
1594684800000 | 272.73 |
1594771200000 | 275.28 |
1594857600000 | 274.23 |
1594944000000 | 275.52 |
1595203200000 | 277.71 |
1595289600000 | 277.98 |
1595376000000 | 279.91 |
1595462400000 | 276.33 |
1595548800000 | 274.26 |
1595808000000 | 276.8 |
1595894400000 | 274.94 |
1595980800000 | 278.61 |
1596067200000 | 277.54 |
1596153600000 | 279.53 |
1596412800000 | 282.21 |
1596499200000 | 283.2 |
1596585600000 | 284.64 |
1596672000000 | 286.47 |
1596758400000 | 286.49 |
1597017600000 | 286.82 |
1597104000000 | 284.33 |
1597190400000 | 288.64 |
1597276800000 | 288.52 |
1597363200000 | 288.44 |
1597622400000 | 289.96 |
1597708800000 | 290.18 |
1597795200000 | 289.05 |
1597881600000 | 290.2 |
1597968000000 | 291.41 |
1598227200000 | 293.9 |
1598313600000 | 294.94 |
1598400000000 | 297.93 |
1598486400000 | 298.67 |
1598572800000 | 300.64 |
1598832000000 | 300.45 |
1598918400000 | 302.75 |
1599004800000 | 306.86 |
1599091200000 | 295.74 |
1599177600000 | 293.28 |
1599436800000 | 293.28 |
1599523200000 | 284.45 |
1599609600000 | 290.48 |
1599696000000 | 285.51 |
1599782400000 | 285.68 |
1600041600000 | 290.17 |
1600128000000 | 291.72 |
1600214400000 | 290.3 |
1600300800000 | 287.8 |
1600387200000 | 285.09 |
1600646400000 | 282.65 |
1600732800000 | 285.17 |
1600819200000 | 278.42 |
1600905600000 | 279.31 |
1600992000000 | 284.05 |
1601251200000 | 288.46 |
1601337600000 | 287.44 |
1601424000000 | 289.9 |
1601510400000 | 291.68 |
1601596800000 | 288.75 |
1601856000000 | 294.11 |
1601942400000 | 290.3 |
1602028800000 | 295.18 |
1602115200000 | 297.5 |
1602201600000 | 300.24 |
1602460800000 | 304.76 |
1602547200000 | 303.66 |
1602633600000 | 301.82 |
1602720000000 | 301.41 |
1602806400000 | 301.67 |
1603065600000 | 296.89 |
1603152000000 | 298.22 |
1603238400000 | 297.49 |
1603324800000 | 298.68 |
1603411200000 | 299.82 |
1603670400000 | 294.15 |
1603756800000 | 293.3 |
1603843200000 | 283.33 |
1603929600000 | 286.06 |
1604016000000 | 281.9 |
1604275200000 | 285.29 |
1604361600000 | 290.72 |
1604448000000 | 297.36 |
1604534400000 | 303.47 |
1604620800000 | 303.97 |
1604880000000 | 305.56 |
1604966400000 | 304.51 |
1605052800000 | 307.4 |
1605139200000 | 304.53 |
1605225600000 | 308.39 |
1605484800000 | 311.55 |
1605571200000 | 310.57 |
1605657600000 | 307.71 |
1605744000000 | 309.52 |
1605830400000 | 307.91 |
1606089600000 | 309.97 |
1606176000000 | 314.62 |
1606262400000 | 314.71 |
1606348800000 | 314.71 |
1606435200000 | 316.01 |
1606694400000 | 315.26 |
1606780800000 | 318.06 |
1606867200000 | 318.68 |
1606953600000 | 318.57 |
1607040000000 | 321.64 |
1607299200000 | 321.44 |
1607385600000 | 322.58 |
1607472000000 | 319.5 |
1607558400000 | 319.87 |
1607644800000 | 319.27 |
1607904000000 | 318.16 |
1607990400000 | 322.62 |
1608076800000 | 323.16 |
1608163200000 | 325.64 |
1608249600000 | 325.16 |
1608508800000 | 323.85 |
1608595200000 | 323.73 |
1608681600000 | 323.43 |
1608768000000 | 324.69 |
1609113600000 | 326.24 |
1609200000000 | 325.31 |
1609286400000 | 325.99 |
1609372800000 | 327.85 |
1609718400000 | 323.46 |
1609804800000 | 325.79 |
1609891200000 | 327.37 |
1609977600000 | 332.95 |
1610064000000 | 335.45 |
1610323200000 | 333.63 |
1610409600000 | 334.43 |
1610496000000 | 334.72 |
1610582400000 | 333.31 |
1610668800000 | 331.07 |
1610928000000 | 331.07 |
1611014400000 | 333.94 |
1611100800000 | 337.85 |
1611187200000 | 337.93 |
1611273600000 | 337.27 |
1611532800000 | 338.4 |
1611619200000 | 337.26 |
1611705600000 | 328.46 |
1611792000000 | 332.13 |
1611878400000 | 325.75 |
1612137600000 | 330.89 |
1612224000000 | 335.87 |
1612310400000 | 335.9 |
1612396800000 | 339.62 |
1612483200000 | 340.94 |
1612742400000 | 343.75 |
1612828800000 | 343.33 |
1612915200000 | 343.22 |
1613001600000 | 344.37 |
1613088000000 | 346.13 |
1613347200000 | 346.13 |
1613433600000 | 345.74 |
1613520000000 | 344.96 |
1613606400000 | 343.45 |
1613692800000 | 343.14 |
1613952000000 | 339.34 |
1614038400000 | 339.27 |
1614124800000 | 342.39 |
1614211200000 | 333.92 |
1614297600000 | 332.82 |
1614556800000 | 341.12 |
1614643200000 | 337.81 |
1614729600000 | 332.15 |
1614816000000 | 327.16 |
1614902400000 | 333.14 |
1615161600000 | 330.59 |
1615248000000 | 336.43 |
1615334400000 | 337.98 |
1615420800000 | 342.28 |
1615507200000 | 342.44 |
1615766400000 | 345.22 |
1615852800000 | 344.55 |
1615939200000 | 345.24 |
1616025600000 | 339.64 |
1616112000000 | 339.6 |
1616371200000 | 342.5 |
1616457600000 | 340.11 |
1616544000000 | 337.57 |
1616630400000 | 339.25 |
1616716800000 | 345.43 |
1616976000000 | 344.7 |
1617062400000 | 343.63 |
1617148800000 | 345.52 |
1617235200000 | 349.67 |
1617580800000 | 354.19 |
1617667200000 | 354.19 |
1617753600000 | 354.61 |
1617840000000 | 356.72 |
1617926400000 | 359.32 |
1618185600000 | 359.31 |
1618272000000 | 361.18 |
1618358400000 | 359.32 |
1618444800000 | 363.75 |
1618531200000 | 364.61 |
1618790400000 | 362.3 |
1618876800000 | 359.91 |
1618963200000 | 363.15 |
1619049600000 | 360.11 |
1619136000000 | 364.08 |
1619395200000 | 364.68 |
1619481600000 | 364.37 |
1619568000000 | 363.7 |
1619654400000 | 365.17 |
1619740800000 | 362.48 |
1620000000000 | 363.37 |
1620086400000 | 360.41 |
1620172800000 | 360.54 |
1620259200000 | 362.67 |
1620345600000 | 365.61 |
1620604800000 | 361.6 |
1620691200000 | 358.75 |
1620777600000 | 350.87 |
1620864000000 | 354.66 |
1620950400000 | 360.19 |
1621209600000 | 359 |
1621296000000 | 356.32 |
1621382400000 | 355.38 |
1621468800000 | 359.7 |
1621555200000 | 359.46 |
1621814400000 | 363.04 |
1621900800000 | 362.47 |
1621987200000 | 363.29 |
1622073600000 | 363.2799 |
1622160000000 | 363.91 |
1622419200000 | 363.91 |
1622505600000 | 363.49 |
1622592000000 | 364.4 |
1622678400000 | 362.9 |
1622764800000 | 366.51 |
1623024000000 | 366.95 |
1623110400000 | 366.91 |
1623196800000 | 366.2799 |
1623283200000 | 368.49 |
1623369600000 | 369.41 |
1623628800000 | 370.5299 |
1623715200000 | 369.39 |
1623801600000 | 367.2799 |
1623888000000 | 367.95 |
1623974400000 | 363.49 |
1624233600000 | 368.38 |
1624320000000 | 370.6 |
1624406400000 | 370.29 |
1624492800000 | 372.8399 |
1624579200000 | 374.02 |
1624838400000 | 375.45 |
1624924800000 | 375.91 |
1625011200000 | 376.0899 |
1625097600000 | 377.8399 |
1625184000000 | 380.7799 |
1625443200000 | 380.7799 |
1625529600000 | 380.17 |
1625616000000 | 381.3399 |
1625702400000 | 377.97 |
1625788800000 | 382.18 |
1626048000000 | 383.31 |
1626134400000 | 382.32 |
1626220800000 | 382.22 |
1626307200000 | 380.91 |
1626393600000 | 378.44 |
1626652800000 | 372.93 |
1626739200000 | 378.7 |
1626825600000 | 381.73 |
1626912000000 | 382.99 |
1626998400000 | 387.21 |
1627257600000 | 387.64 |
1627344000000 | 385.54 |
1627430400000 | 385.54 |
1627516800000 | 386.91 |
1627603200000 | 384.87 |
1627862400000 | 384.64 |
1627948800000 | 387.6 |
1628035200000 | 386.17 |
1628121600000 | 388.43 |
1628208000000 | 388.68 |
1628467200000 | 388.05 |
1628553600000 | 388.45 |
1628640000000 | 389.43 |
1628726400000 | 390.76 |
1628812800000 | 391.63 |
1629072000000 | 392.49 |
1629158400000 | 389.69 |
1629244800000 | 385.67 |
1629331200000 | 386.29 |
1629417600000 | 389.69 |
1629676800000 | 393.11 |
1629763200000 | 393.64 |
1629849600000 | 394.5299 |
1629936000000 | 392.08 |
1630022400000 | 395.5299 |
1630281600000 | 397.69 |
1630368000000 | 396.93 |
1630454400000 | 397.07 |
1630540800000 | 398.24 |
1630627200000 | 398.43 |
1630886400000 | 398.43 |
1630972800000 | 396.61 |
1631059200000 | 395.73 |
1631145600000 | 393.81 |
1631232000000 | 390.73 |
1631491200000 | 391.41 |
1631577600000 | 389.31 |
1631664000000 | 392.5899 |
1631750400000 | 392.29 |
1631836800000 | 388.9 |
1632096000000 | 382.06 |
1632182400000 | 381.99 |
1632268800000 | 385.51 |
1632355200000 | 390.21 |
1632441600000 | 390.58 |
1632700800000 | 389.23 |
1632787200000 | 380.89 |
1632873600000 | 381.17 |
1632960000000 | 377.12 |
1633046400000 | 381.56 |
1633305600000 | 376.2799 |
1633392000000 | 380.39 |
1633478400000 | 382.15 |
1633564800000 | 385.76 |
1633651200000 | 384.75 |
1633910400000 | 382.01 |
1633996800000 | 381.66 |
1634083200000 | 383.21 |
1634169600000 | 389.92 |
1634256000000 | 392.72 |
1634515200000 | 394.31 |
1634601600000 | 397.16 |
1634688000000 | 398.73 |
1634774400000 | 399.98 |
1634860800000 | 399.3399 |
1635120000000 | 401.45 |
1635206400000 | 402.0899 |
1635292800000 | 399.72 |
1635379200000 | 403.83 |
1635465600000 | 404.98 |
1635724800000 | 406.21 |
1635811200000 | 407.62 |
1635897600000 | 410.1 |
1635984000000 | 412.41 |
1636070400000 | 413.65 |
1636329600000 | 414.23 |
1636416000000 | 412.54 |
1636502400000 | 408.88 |
1636588800000 | 409.18 |
1636675200000 | 412.41 |
1636934400000 | 412.32 |
1637020800000 | 414.54 |
1637107200000 | 413.17 |
1637193600000 | 414.5 |
1637280000000 | 413.71 |
1637539200000 | 411.5 |
1637625600000 | 411.98 |
1637712000000 | 413.57 |
1637798400000 | 413.57 |
1637884800000 | 404.39 |
1638144000000 | 409.39 |
1638230400000 | 401.85 |
1638316800000 | 396.44 |
1638403200000 | 402.06 |
1638489600000 | 397.46 |
1638748800000 | 401.7799 |
1638835200000 | 410.58 |
1638921600000 | 412.2 |
1639008000000 | 408.82 |
1639094400000 | 412.81 |
1639353600000 | 408.89 |
1639440000000 | 405.56 |
1639526400000 | 412.64 |
1639612800000 | 408.51 |
1639699200000 | 404.8 |
1639958400000 | 400.0299 |
1640044800000 | 407.51 |
1640131200000 | 411.52 |
1640217600000 | 414.21 |
1640304000000 | 414.21 |
1640563200000 | 420.08 |
1640649600000 | 419.26 |
1640736000000 | 419.87 |
1640822400000 | 418.81 |
1640908800000 | 417.5899 |
1641168000000 | 420.1 |
1641254400000 | 418.73 |
1641340800000 | 410.14 |
1641427200000 | 409.77 |
1641513600000 | 407.8399 |
1641772800000 | 407.23 |
1641859200000 | 411.23 |
1641945600000 | 412.21 |
1642032000000 | 405.55 |
1642118400000 | 405.46 |
1642377600000 | 405.46 |
1642464000000 | 397.88 |
1642550400000 | 394.15 |
1642636800000 | 390.1 |
1642723200000 | 382.94 |
1642982400000 | 384.02 |
1643068800000 | 378.88 |
1643155200000 | 378.02 |
1643241600000 | 375.66 |
1643328000000 | 385.17 |
1643587200000 | 393.2799 |
1643673600000 | 395.58 |
1643760000000 | 397.92 |
1643846400000 | 387.47 |
1643932800000 | 390.27 |
1644192000000 | 388.98 |
1644278400000 | 392.36 |
1644364800000 | 398.5899 |
1644451200000 | 391.24 |
1644537600000 | 383.56 |
1644796800000 | 382.17 |
1644883200000 | 388.5 |
1644969600000 | 388.07 |
1645056000000 | 379.3399 |
1645142400000 | 376.42 |
1645401600000 | 376.42 |
1645488000000 | 372.36 |
1645574400000 | 365.29 |
1645660800000 | 371.33 |
1645747200000 | 379.7 |
1646006400000 | 379.06 |
1646092800000 | 373.22 |
1646179200000 | 380.27 |
1646265600000 | 377.8 |
1646352000000 | 374.67 |
1646611200000 | 363.1 |
1646697600000 | 360.38 |
1646784000000 | 369.96 |
1646870400000 | 368.0299 |
1646956800000 | 362.75 |
1647216000000 | 359.98 |
1647302400000 | 367.95 |
1647388800000 | 376.87 |
1647475200000 | 381.99 |
1647561600000 | 387.15 |
1647820800000 | 386.56 |
1647907200000 | 391.07 |
1647993600000 | 386.2799 |
1648080000000 | 391.85 |
1648166400000 | 393.35 |
1648425600000 | 396.89 |
1648512000000 | 402.2799 |
1648598400000 | 399.6 |
1648684800000 | 393.24 |
1648771200000 | 394.5899 |
1649030400000 | 398.36 |
1649116800000 | 393.13 |
1649203200000 | 388.66 |
1649289600000 | 390.3399 |
1649376000000 | 389.21 |
1649635200000 | 382.57 |
1649721600000 | 381.16 |
1649808000000 | 385.65 |
1649894400000 | 380.68 |
1650240000000 | 380.55 |
1650326400000 | 386.91 |
1650412800000 | 386.66 |
1650499200000 | 380.41 |
1650585600000 | 369.67 |
1650844800000 | 371.96 |
1650931200000 | 361.4 |
1651017600000 | 362.57 |
1651104000000 | 372.12 |
1651190400000 | 358.44 |
1651449600000 | 360.83 |
1651536000000 | 362.38 |
1651622400000 | 373.17 |
1651708800000 | 359.21 |
1651795200000 | 357.21 |
1652054400000 | 345.14 |
1652140800000 | 345.99 |
1652227200000 | 339.66 |
1652313600000 | 339.54 |
1652400000000 | 348.33 |
1652659200000 | 346.66 |
1652745600000 | 353.64 |
1652832000000 | 339.04 |
1652918400000 | 337.17 |
1653004800000 | 337.25 |
1653264000000 | 343.51 |
1653350400000 | 340.21 |
1653436800000 | 343.81 |
1653523200000 | 351 |
1653609600000 | 359.87 |
1653868800000 | 359.87 |
1653955200000 | 357.38 |
1654041600000 | 354.65 |
1654128000000 | 361.49 |
1654214400000 | 355.3399 |
1654473600000 | 356.49 |
1654560000000 | 359.88 |
1654646400000 | 356.22 |
1654732800000 | 347.69 |
1654819200000 | 337.21 |
1655078400000 | 323.76 |
1655164800000 | 322.61 |
1655251200000 | 327.48 |
1655337600000 | 316.47 |
1655424000000 | 317.29 |
1655683200000 | 317.29 |
1655769600000 | 325 |
1655856000000 | 324.75 |
1655942400000 | 328.24 |
1656028800000 | 338.17 |
1656288000000 | 337.2799 |
1656374400000 | 330.29 |
1656460800000 | 330.18 |
1656547200000 | 326.97 |
1656633600000 | 330.46 |
1656892800000 | 330.46 |
1656979200000 | 331.24 |
1657065600000 | 332.2 |
1657152000000 | 337.56 |
1657238400000 | 337.23 |
1657497600000 | 333.14 |
1657584000000 | 329.8 |
1657670400000 | 328.55 |
1657756800000 | 327.5 |
1657843200000 | 334.11 |
1658102400000 | 331.56 |
1658188800000 | 340.65 |
1658275200000 | 342.86 |
1658361600000 | 346.14 |
1658448000000 | 342.8399 |
1658707200000 | 343.24 |
1658793600000 | 338.79 |
1658880000000 | 347.8399 |
1658966400000 | 351.79 |
1659052800000 | 356.25 |
1659312000000 | 355.41 |
1659398400000 | 353.26 |
1659484800000 | 359.24 |
1659571200000 | 359.26 |
1659657600000 | 358.74 |
1659916800000 | 358.46 |
1660003200000 | 356.81 |
1660089600000 | 364.95 |
1660176000000 | 364.72 |
1660262400000 | 371.25 |
1660521600000 | 372.56 |
1660608000000 | 373.23 |
1660694400000 | 370.55 |
1660780800000 | 371.62 |
1660867200000 | 366.7799 |
1661126400000 | 359.05 |
1661212800000 | 358.13 |
1661299200000 | 359.39 |
1661385600000 | 364.48 |
1661472000000 | 352.15 |
1661731200000 | 349.67 |
1661817600000 | 345.83 |
1661904000000 | 343.32 |
1661990400000 | 344.15 |
1662076800000 | 340.64 |
1662336000000 | 340.64 |
1662422400000 | 339.24 |
1662508800000 | 345.5 |
1662595200000 | 348.22 |
1662681600000 | 353.83 |
1662940800000 | 357.87 |
1663027200000 | 342.38 |
1663113600000 | 343.66 |
1663200000000 | 339.73 |
1663286400000 | 337 |
1663545600000 | 339.31 |
1663632000000 | 335.21 |
1663718400000 | 329.4 |
1663804800000 | 326.37 |
1663891200000 | 320.5899 |
1664150400000 | 317.07 |
1664236800000 | 316.49 |
1664323200000 | 323.14 |
1664409600000 | 316.43 |
1664496000000 | 311.63 |
1664755200000 | 319.85 |
1664841600000 | 329.91 |
1664928000000 | 329.45 |
1665014400000 | 326.0899 |
1665100800000 | 316.63 |
1665360000000 | 313.89 |
1665446400000 | 311.56 |
1665532800000 | 310.82 |
1665619200000 | 318.94 |
1665705600000 | 311.25 |
1665964800000 | 319.89 |
1666051200000 | 323.49 |
1666137600000 | 321.18 |
1666224000000 | 318.66 |
1666310400000 | 326.4 |
1666569600000 | 330.32 |
1666656000000 | 335.93 |
1666742400000 | 334.01 |
1666828800000 | 331.93 |
1666915200000 | 339.62 |
1667174400000 | 337.19 |
1667260800000 | 335.82 |
1667347200000 | 327.2 |
1667433600000 | 323.92 |
1667520000000 | 328.45 |
1667779200000 | 331.63 |
1667865600000 | 333.63 |
1667952000000 | 326.45 |
1668038400000 | 345.14 |
1668124800000 | 348.8399 |
1668384000000 | 345.7 |
1668470400000 | 348.61 |
1668556800000 | 345.57 |
1668643200000 | 344.33 |
1668729600000 | 345.93 |
1668988800000 | 344.36 |
1669075200000 | 349.19 |
1669161600000 | 351.29 |
1669248000000 | 351.29 |
1669334400000 | 351.19 |
1669593600000 | 345.62 |
1669680000000 | 344.98 |
1669766400000 | 355.98 |
1669852800000 | 355.94 |
1669939200000 | 355.36 |
1670198400000 | 348.72 |
1670284800000 | 343.71 |
1670371200000 | 343.26 |
1670457600000 | 345.95 |
1670544000000 | 343.13 |
1670803200000 | 348.32 |
1670889600000 | 350.91 |
1670976000000 | 348.83 |
1671062400000 | 339.96 |
1671148800000 | 336.06 |
1671408000000 | 333.02 |
1671494400000 | 333.2799 |
1671580800000 | 338.35 |
1671667200000 | 333.3 |
1671753600000 | 335.11 |
1672012800000 | 335.11 |
1672099200000 | 333.69 |
1672185600000 | 329.57 |
1672272000000 | 335.36 |
1672358400000 | 334.45 |
1672617600000 | 334.45 |
1672704000000 | 333.02 |
1672790400000 | 335.62 |
1672876800000 | 331.77 |
1672963200000 | 339.51 |
1673222400000 | 339.41 |
1673308800000 | 341.86 |
1673395200000 | 346.13 |
1673481600000 | 347.5899 |
1673568000000 | 349.16 |
1673827200000 | 349.16 |
1673913600000 | 348.43 |
1674000000000 | 342.91 |
1674086400000 | 340.14 |
1674172800000 | 346.49 |
1674432000000 | 350.64 |
1674518400000 | 350.23 |
1674604800000 | 350.24 |
1674691200000 | 354.06 |
1674777600000 | 355.15 |
1675036800000 | 350.5 |
1675123200000 | 355.45 |
1675209600000 | 358.99 |
1675296000000 | 364.24 |
1675382400000 | 360.38 |
1675641600000 | 358.0899 |
1675728000000 | 362.5899 |
1675814400000 | 359.22 |
1675900800000 | 356.0899 |
1675987200000 | 357.07 |
1676246400000 | 361.27 |
1676332800000 | 361.38 |
1676419200000 | 362.24 |
1676505600000 | 357.19 |
1676592000000 | 356.07 |
1676851200000 | 356.07 |
1676937600000 | 348.97 |
1677024000000 | 348.48 |
1677110400000 | 350.47 |
1677196800000 | 346.65 |
1677456000000 | 347.98 |
1677542400000 | 346.79 |
1677628800000 | 345.31 |
1677715200000 | 347.79 |
1677801600000 | 353.5 |
1678060800000 | 353.5 |
1678147200000 | 348.0299 |
1678233600000 | 348.48 |
1678320000000 | 341.99 |
1678406400000 | 336.86 |
1678665600000 | 336.43 |
1678752000000 | 342.13 |
1678838400000 | 339.8 |
1678924800000 | 346.02 |
1679011200000 | 342.15 |
1679270400000 | 345.21 |
1679356800000 | 349.7 |
1679443200000 | 343.96 |
1679529600000 | 344.89 |
1679616000000 | 346.67 |
1679875200000 | 347.54 |
1679961600000 | 346.98 |
1680048000000 | 352.14 |
1680134400000 | 354.37 |
1680220800000 | 359.69 |
1680480000000 | 360.91 |
1680566400000 | 358.71 |
1680652800000 | 357.8399 |
1680739200000 | 359 |
1681084800000 | 359.43 |
1681171200000 | 359.54 |
1681257600000 | 357.97 |
1681344000000 | 362.74 |
1681430400000 | 362.12 |
1681689600000 | 363.23 |
1681776000000 | 363.47 |
1681862400000 | 363.29 |
1681948800000 | 361.0299 |
1682035200000 | 361.39 |
1682294400000 | 361.5899 |
1682380800000 | 355.82 |
1682467200000 | 354.75 |
1682553600000 | 361.45 |
1682640000000 | 364.6 |
1682899200000 | 364.76 |
1682985600000 | 360.7 |
1683072000000 | 358.0899 |
1683158400000 | 355.63 |
1683244800000 | 362.32 |
1683504000000 | 362.56 |
1683590400000 | 360.81 |
1683676800000 | 362.37 |
1683763200000 | 361.57 |
1683849600000 | 360.96 |
1684108800000 | 362.14 |
1684195200000 | 359.56 |
1684281600000 | 363.95 |
1684368000000 | 367.41 |
1684454400000 | 366.81 |
1684713600000 | 366.89 |
1684800000000 | 362.68 |
1684886400000 | 360.07 |
1684972800000 | 363.21 |
1685059200000 | 368.05 |
1685318400000 | 368.05 |
1685404800000 | 367.87 |
1685491200000 | 365.98 |
1685577600000 | 369.9 |
1685664000000 | 375.43 |
1685923200000 | 374.7799 |
1686009600000 | 375.2799 |
1686096000000 | 373.63 |
1686182400000 | 376.1 |
1686268800000 | 376.69 |
1686528000000 | 380.2799 |
1686614400000 | 383.0299 |
1686700800000 | 383.61 |
1686787200000 | 388.61 |
1686873600000 | 387.41 |
1687132800000 | 387.41 |
1687219200000 | 385.48 |
1687305600000 | 383.3 |
1687392000000 | 384.76 |
1687478400000 | 381.68 |
1687737600000 | 380 |
1687824000000 | 384.52 |
1687910400000 | 384.27 |
1687996800000 | 385.88 |
1688083200000 | 390.72 |
1688342400000 | 391.31 |
1688428800000 | 391.31 |
1688515200000 | 390.44 |
1688601600000 | 387.12 |
1688688000000 | 386.35 |
1688947200000 | 387.48 |
1689033600000 | 390.2799 |
1689120000000 | 393.15 |
1689206400000 | 396.71 |
1689292800000 | 396.3399 |
1689552000000 | 397.8 |
1689638400000 | 401.08 |
1689724800000 | 402.24 |
1689811200000 | 399.71 |
1689897600000 | 399.98 |
1690156800000 | 401.4 |
1690243200000 | 402.67 |
1690329600000 | 402.12 |
1690416000000 | 399.42 |
1690502400000 | 403.41 |
1690761600000 | 404.05 |
1690848000000 | 402.96 |
1690934400000 | 397.2799 |
1691020800000 | 396.22 |
1691107200000 | 393.98 |
1691366400000 | 397.16 |
1691452800000 | 395.32 |
1691539200000 | 392.69 |
1691625600000 | 392.93 |
1691712000000 | 392.54 |
1691971200000 | 394.86 |
1692057600000 | 390.4 |
1692144000000 | 387.55 |
1692230400000 | 384.42 |
1692316800000 | 384.54 |
1692576000000 | 387.33 |
1692662400000 | 386.13 |
1692748800000 | 390.41 |
1692835200000 | 385.24 |
1692921600000 | 387.99 |
1693180800000 | 390.36 |
1693267200000 | 396.14 |
1693353600000 | 397.64 |
1693440000000 | 397.25 |
1693526400000 | 398.2799 |
1693785600000 | 398.2799 |
1693872000000 | 396.71 |
1693958400000 | 394.0899 |
1694044800000 | 392.97 |
1694131200000 | 393.54 |
1694390400000 | 396.29 |
1694476800000 | 393.9 |
1694563200000 | 394.36 |
1694649600000 | 397.8 |
1694736000000 | 392.73 |
1694995200000 | 392.85 |
1695081600000 | 391.81 |
1695168000000 | 388.5 |
1695254400000 | 382.06 |
1695340800000 | 381.38 |
1695600000000 | 382.73 |
1695686400000 | 376.98 |
1695772800000 | 376.72 |
1695859200000 | 379.1 |
1695945600000 | 378.2 |
1696204800000 | 378.16 |
1696291200000 | 372.68 |
1696377600000 | 375.8399 |
1696464000000 | 375.49 |
1696550400000 | 380.15 |
1696809600000 | 382.0899 |
1696896000000 | 384.5 |
1696982400000 | 386.33 |
1697068800000 | 383.9 |
1697155200000 | 381.68 |
1697414400000 | 386.06 |
1697500800000 | 385.96 |
1697587200000 | 380.5 |
1697673600000 | 377.04 |
1697760000000 | 372.31 |
1698019200000 | 371.55 |
1698105600000 | 374.21 |
1698192000000 | 369.2799 |
1698278400000 | 365.06 |
1698364800000 | 363.37 |
1698624000000 | 367.71 |
1698710400000 | 370.05 |
1698796800000 | 374.1 |
1698883200000 | 381.22 |
1698969600000 | 384.92 |
1699228800000 | 385.7 |
1699315200000 | 386.75 |
1699401600000 | 387.22 |
1699488000000 | 383.95 |
1699574400000 | 390.06 |
1699833600000 | 389.77 |
1699920000000 | 397.62 |
1700006400000 | 398.15 |
1700092800000 | 398.58 |
1700179200000 | 399.26 |
1700438400000 | 402.2799 |
1700524800000 | 401.5299 |
1700611200000 | 403.16 |
1700697600000 | 403.16 |
1700784000000 | 403.54 |
1701043200000 | 402.8 |
1701129600000 | 403.17 |
1701216000000 | 403.35 |
1701302400000 | 405.2799 |
1701388800000 | 407.91 |
1701648000000 | 405.79 |
1701734400000 | 405.49 |
1701820800000 | 404.06 |
1701907200000 | 407 |
1701993600000 | 408.82 |
1702252800000 | 410.45 |
1702339200000 | 412.33 |
1702425600000 | 417.95 |
1702512000000 | 419.3399 |
1702598400000 | 419.2 |
1702857600000 | 420.92 |
1702944000000 | 423.42 |
1703030400000 | 417.07 |
1703116800000 | 421.54 |
1703203200000 | 422.17 |
1703548800000 | 424.04 |
1703635200000 | 424.75 |
1703721600000 | 425.02 |
1703808000000 | 423.85 |
1704153600000 | 421.23 |
1704240000000 | 417.7 |
1704326400000 | 416.51 |
1704412800000 | 417.31 |
1704672000000 | 423.58 |
1704758400000 | 422.77 |
1704844800000 | 425.25 |
1704931200000 | 425.04 |
1705017600000 | 425.36 |
1705276800000 | 425.36 |
1705363200000 | 424.09 |
1705449600000 | 421.59 |
1705536000000 | 425.28 |
1705622400000 | 430.65 |
1705881600000 | 431.76 |
1705968000000 | 433.06 |
1706054400000 | 433.01 |
1706140800000 | 435.22 |
1706227200000 | 434.92 |
1706486400000 | 438.54 |
1706572800000 | 438.25 |
1706659200000 | 431.39 |
1706745600000 | 437 |
1706832000000 | 441.94 |
1707091200000 | 440.26 |
1707177600000 | 441.23 |
1707264000000 | 445 |
1707350400000 | 445.46 |
1707436800000 | 448.24 |
1707696000000 | 447.67 |
1707782400000 | 441.52 |
1707868800000 | 445.93 |
1707955200000 | 448.53 |
1708041600000 | 446.47 |
1708300800000 | 446.47 |
1708387200000 | 443.36 |
1708473600000 | 443.43 |
1708560000000 | 453.25 |
1708646400000 | 453.51 |
1708905600000 | 452.3 |
1708992000000 | 453.05 |
1709078400000 | 452.39 |
1709164800000 | 455.01 |
1709251200000 | 459.18 |
1709510400000 | 459.06 |
1709596800000 | 454.15 |
1709683200000 | 456.71 |
1709769600000 | 461.36 |
1709856000000 | 458.06 |
1710115200000 | 457.44 |
1710201600000 | 462.85 |
1710288000000 | 461.89 |
1710374400000 | 460.32 |
1710460800000 | 457.22 |
1710720000000 | 460.01 |
1710806400000 | 462.61 |
1710892800000 | 466.86 |
1710979200000 | 468.84 |
1711065600000 | 467.94 |
1711324800000 | 466.47 |
1711411200000 | 465.3 |
1711497600000 | 469.09 |
1711584000000 | 469.69 |
1711929600000 | 468.49 |
1712016000000 | 465 |
1712102400000 | 465.72 |
1712188800000 | 459.96 |
1712275200000 | 465.03 |
1712534400000 | 464.7 |
1712620800000 | 465.27 |
1712707200000 | 460.76 |
1712793600000 | 464.23 |
1712880000000 | 457.09 |
1713139200000 | 451.41 |
1713225600000 | 450.42 |
1713312000000 | 447.56 |
1713398400000 | 446.48 |
1713484800000 | 442.46 |
1713744000000 | 446.33 |
1713830400000 | 451.81 |
1713916800000 | 452.16 |
1714003200000 | 450.21 |
1714089600000 | 454.34 |
1714348800000 | 455.97 |
1714435200000 | 448.72 |
1714521600000 | 446.75 |
1714608000000 | 451.09 |
1714694400000 | 456.69 |
1714953600000 | 461.68 |
1715040000000 | 462.14 |
1715126400000 | 462.31 |
1715212800000 | 464.75 |
1715299200000 | 465.68 |
1715558400000 | 465.56 |
1715644800000 | 468.06 |
1715731200000 | 473.99 |
1715817600000 | 473.12 |
1715904000000 | 473.53 |
1716163200000 | 474.07 |
1716249600000 | 475.22 |
1716336000000 | 473.89 |
1716422400000 | 470.75 |
1716508800000 | 474.06 |
1716768000000 | 474.06 |
1716854400000 | 473.98 |
1716940800000 | 470.35 |
1717027200000 | 467.18 |
1717113600000 | 470.56 |
1717372800000 | 471 |
1717459200000 | 471.84 |
1717545600000 | 477.69 |
1717632000000 | 477.4 |
1717718400000 | 477.09 |
1717977600000 | 478.84 |
1718064000000 | 479.96 |
1718150400000 | 484.37 |
1718236800000 | 485.86 |
1718323200000 | 485.64 |
1718582400000 | 489.48 |
1718668800000 | 491.09 |
1718755200000 | 491.09 |
1718841600000 | 489.71 |
1718928000000 | 488.65 |
1719187200000 | 487.09 |
1719273600000 | 489.06 |
1719360000000 | 489.52 |
1719446400000 | 489.93 |
1719532800000 | 488.23 |
1719792000000 | 489.53 |
1719878400000 | 492.51 |
1719964800000 | 495.25 |
1720051200000 | 495.25 |
1720137600000 | 497.91 |
1720396800000 | 498.66 |
1720483200000 | 499.15 |
1720569600000 | 504.12 |
1720656000000 | 499.87 |
1720742400000 | 503.02 |
1721001600000 | 504.09 |
1721088000000 | 507.34 |
1721174400000 | 499.57 |
1721260800000 | 495.41 |
1721347200000 | 492.18 |
1721606400000 | 497.59 |
1721692800000 | 496.58 |
1721779200000 | 484.86 |
1721865600000 | 481.95 |
1721952000000 | 487.25 |
1722211200000 | 487.69 |
1722297600000 | 484.82 |
1722384000000 | 492.9 |
1722470400000 | 485.84 |
1722556800000 | 476.1 |
1722816000000 | 461.9 |
1722902400000 | 467.09 |
1722988800000 | 463.22 |
1723075200000 | 474.24 |
1723161600000 | 476.45 |
1723420800000 | 476.55 |
1723507200000 | 484.95 |
1723593600000 | 487.23 |
1723680000000 | 495.68 |
1723766400000 | 496.55 |
1724025600000 | 501.41 |
1724112000000 | 500.29 |
1724198400000 | 502.86 |
1724284800000 | 498.21 |
1724371200000 | 504.12 |
1724630400000 | 502.24 |
1724716800000 | 503.09 |
1724803200000 | 499.82 |
1724889600000 | 499.9 |
1724976000000 | 505.32 |
1725235200000 | 505.32 |
1725321600000 | 494.78 |
1725408000000 | 493.71 |
1725494400000 | 492.64 |
1725580800000 | 484.22 |
1725840000000 | 489.86 |
1725926400000 | 492.5 |
1726012800000 | 498.23 |
1726099200000 | 502.17 |
1726185600000 | 504.87 |
1726444800000 | 505.72 |
1726531200000 | 505.83 |
1726617600000 | 504.28 |
1726704000000 | 513.19 |
1726790400000 | 512.3099 |
1727049600000 | 513.75 |
1727136000000 | 515.1 |
1727222400000 | 514.3099 |
1727308800000 | 516.44 |
1727395200000 | 515.4 |
1727654400000 | 517.29 |
1727740800000 | 512.17 |
1727827200000 | 512.49 |
1727913600000 | 511.78 |
1728000000000 | 516.42 |
1728259200000 | 511.72 |
1728345600000 | 516.97 |
1728432000000 | 521.17 |
1728518400000 | 520.27 |
1728604800000 | 523.49 |
1728864000000 | 527.62 |
1728950400000 | 523.4 |
1729036800000 | 525.82 |
1729123200000 | 525.73 |
1729209600000 | 527.8099 |
1729468800000 | 526.62 |
1729555200000 | 526.54 |
1729641600000 | 521.57 |
1729728000000 | 522.78 |
1729814400000 | 522.51 |
1730073600000 | 524.09 |
1730160000000 | 524.78 |
1730246400000 | 522.69 |
1730332800000 | 512.4299 |
STOXX USA 500 ESG Target TE | STOXX USA 500 | |
---|---|---|
2017 | 21.362510101257 | 22.246894040618 |
2018 | -4.2088630511896 | -4.6523289744344 |
2019 | 33.888431850068 | 32.208157041716 |
2020 | 21.943154339643 | 22.17398292211 |
2021 | 27.49131384151 | 26.287828506925 |
2022 | -19.978104118389 | -19.823673757147 |
2023 | 26.963391288634 | 27.413302269134 |
2024 | 25.53213097767 | 25.951034634373 |
Methodology
The weighting of each constituent security in STOXX ESG Target TE Indices is determined by optimization to minimize the tracking error to the benchmark index. In addition, the methodology constrains the ESG to a minimum value, quarterly turnover to a maximum value, and limits the active country and industry exposures.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0583522609 | SU5RETA | SU5RETA INDEX | .SU5RETA |
Gross Return EUR | CH0583522559 | SU5WETA | .SU5WETA | |
Price EUR | CH0583522773 | SU5PETA | SU5PETA INDEX | .SU5PETA |
Price USD | CH0583522674 | SU5LETA | SU5LETA INDEX | .SU5LETA |
Net Return USD | CH0583522823 | SU5VETA | SU5VETA INDEX | .SU5VETA |
Gross Return USD | CH0583522815 | SU5ZETA | .SU5ZETA |
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, 2052 |
Inception date | Apr. 22, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 6.991% |
NVIDIA Corp. | Technology | USA | 6.850% |
Microsoft Corp. | Technology | USA | 6.396% |
Amazon.com Inc. | Retail | USA | 3.591% |
META PLATFORMS CLASS A | Technology | USA | 2.644% |
ALPHABET CLASS C | Technology | USA | 2.059% |
BROADCOM | Technology | USA | 1.651% |
Eli Lilly & Co. | Health Care | USA | 1.495% |
TESLA | Automobiles and Parts | USA | 1.449% |
JPMorgan Chase & Co. | Banks | USA | 1.447% |
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 TE
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.