Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 ESG Target TE | N/A | 103.7 | 0.2 | 0.1 | 6.8 | 0.0 | 6.6 | 0.0 | 7.6 |
STOXX USA 900 | 49,909.7 | 48,038.4 | 53.3 | 15.1 | 3,163.8 | 2.3 | 6.6 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 34.5 |
---|---|
Health Care | 11.2 |
Industrial Goods and Services | 10.8 |
Retail | 6.9 |
Financial Services | 4.5 |
Energy | 3.6 |
Banks | 3.1 |
Utilities | 2.9 |
Real Estate | 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 900 ESG Target TE | 1.9 | 21.1 | 32.8 | 27.1 | 91.8 | N/A | N/A | 33.0 | 8.3 | 14.0 |
STOXX USA 900 | 2.0 | 21.4 | 33.1 | 28.2 | 90.4 | N/A | N/A | 33.5 | 8.7 | 13.9 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 900 ESG Target TE | N/A | N/A | 13.5 | 18.2 | 21.9 | N/A | N/A | 1.9 | 0.3 | 0.5 |
STOXX USA 900 | N/A | N/A | 13.4 | 18.1 | 21.9 | N/A | N/A | 2.0 | 0.3 | 0.5 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 900 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.6 | 0.6 | 0.7 | 0.9 | 1.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -2.0 | -0.9 | -1.1 | -0.8 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 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 900 ESG Target TE | 27.9 | 23.3 | 25.9 | 25.9 | 5.2 | 1.9 | 2.8 | 27.5 |
STOXX USA 900 | 28.3 | 24.0 | 25.8 | 25.8 | 5.1 | 1.9 | 2.9 | 25.5 |
Performance and annual returns
STOXX USA 900 ESG Target TE | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.8 |
1332288000000 | 99.85 |
1332374400000 | 99.04 |
1332460800000 | 98.89 |
1332720000000 | 99.71 |
1332806400000 | 99.45 |
1332892800000 | 99.2 |
1332979200000 | 99.11 |
1333065600000 | 99.22 |
1333324800000 | 100.06 |
1333411200000 | 99.45 |
1333497600000 | 100.07 |
1333584000000 | 100.42 |
1333929600000 | 99.22 |
1334016000000 | 97.41 |
1334102400000 | 97.83 |
1334188800000 | 98.81 |
1334275200000 | 98.26 |
1334534400000 | 98.28 |
1334620800000 | 99.15 |
1334707200000 | 98.87 |
1334793600000 | 98.21 |
1334880000000 | 97.86 |
1335139200000 | 97.63 |
1335225600000 | 97.47 |
1335312000000 | 99.04 |
1335398400000 | 99.39 |
1335484800000 | 99.4 |
1335744000000 | 99.24 |
1335830400000 | 99.86 |
1335916800000 | 100.15 |
1336003200000 | 99.31 |
1336089600000 | 98.01 |
1336348800000 | 98.51 |
1336435200000 | 98.52 |
1336521600000 | 98.39 |
1336608000000 | 98.43 |
1336694400000 | 98.18 |
1336953600000 | 97.83 |
1337040000000 | 97.72 |
1337126400000 | 97.49 |
1337212800000 | 96.17 |
1337299200000 | 95.31 |
1337558400000 | 96.58 |
1337644800000 | 96.7 |
1337731200000 | 98.22 |
1337817600000 | 98.3 |
1337904000000 | 98.68 |
1338163200000 | 98.48 |
1338249600000 | 99.67 |
1338336000000 | 99.33 |
1338422400000 | 99.33 |
1338508800000 | 96.77 |
1338768000000 | 95.74 |
1338854400000 | 96.65 |
1338940800000 | 98.54 |
1339027200000 | 97.98 |
1339113600000 | 99.45 |
1339372800000 | 97.81 |
1339459200000 | 99.37 |
1339545600000 | 97.68 |
1339632000000 | 98.5 |
1339718400000 | 99.25 |
1339977600000 | 99.73 |
1340064000000 | 99.96 |
1340150400000 | 99.5 |
1340236800000 | 98 |
1340323200000 | 99.31 |
1340582400000 | 98.1 |
1340668800000 | 98.61 |
1340755200000 | 99.6 |
1340841600000 | 99.67 |
1340928000000 | 100.05 |
1341187200000 | 101.11 |
1341273600000 | 101.64 |
1341360000000 | 102.42 |
1341446400000 | 102.99 |
1341532800000 | 102.61 |
1341792000000 | 102.55 |
1341878400000 | 101.97 |
1341964800000 | 101.98 |
1342051200000 | 102.03 |
1342137600000 | 103.22 |
1342396800000 | 103.01 |
1342483200000 | 104.07 |
1342569600000 | 104.36 |
1342656000000 | 104.7 |
1342742400000 | 104.44 |
1343001600000 | 103.88 |
1343088000000 | 103.15 |
1343174400000 | 102.85 |
1343260800000 | 103.07 |
1343347200000 | 104.43 |
1343606400000 | 105.47 |
1343692800000 | 104.34 |
1343779200000 | 104.21 |
1343865600000 | 104.54 |
1343952000000 | 105 |
1344211200000 | 104.65 |
1344297600000 | 105.25 |
1344384000000 | 105.77 |
1344470400000 | 106.23 |
1344556800000 | 106.4 |
1344816000000 | 105.88 |
1344902400000 | 106.15 |
1344988800000 | 106.64 |
1345075200000 | 106.76 |
1345161600000 | 107.52 |
1345420800000 | 107.14 |
1345507200000 | 105.63 |
1345593600000 | 105.74 |
1345680000000 | 103.93 |
1345766400000 | 105.11 |
1346025600000 | 105.09 |
1346112000000 | 104.53 |
1346198400000 | 104.94 |
1346284800000 | 104.36 |
1346371200000 | 104.07 |
1346630400000 | 104.25 |
1346716800000 | 104.31 |
1346803200000 | 103.88 |
1346889600000 | 105.72 |
1346976000000 | 104.77 |
1347235200000 | 104.23 |
1347321600000 | 104.13 |
1347408000000 | 104.04 |
1347494400000 | 105.51 |
1347580800000 | 104.04 |
1347840000000 | 103.72 |
1347926400000 | 104.19 |
1348012800000 | 104.28 |
1348099200000 | 105.01 |
1348185600000 | 104.73 |
1348444800000 | 105.05 |
1348531200000 | 103.57 |
1348617600000 | 103.88 |
1348704000000 | 104.78 |
1348790400000 | 104.34 |
1349049600000 | 104.29 |
1349136000000 | 104.09 |
1349222400000 | 104.7 |
1349308800000 | 104.62 |
1349395200000 | 104.07 |
1349654400000 | 104.44 |
1349740800000 | 104.07 |
1349827200000 | 103.4 |
1349913600000 | 103.11 |
1350000000000 | 102.55 |
1350259200000 | 103.57 |
1350345600000 | 103.99 |
1350432000000 | 103.62 |
1350518400000 | 103.68 |
1350604800000 | 102.41 |
1350864000000 | 102.07 |
1350950400000 | 101.46 |
1351036800000 | 101.07 |
1351123200000 | 101.4 |
1351209600000 | 101.53 |
1351468800000 | 101.73 |
1351555200000 | 101.16 |
1351641600000 | 101.41 |
1351728000000 | 102.71 |
1351814400000 | 102.56 |
1352073600000 | 103.3 |
1352160000000 | 103.98 |
1352246400000 | 102 |
1352332800000 | 100.96 |
1352419200000 | 101.23 |
1352678400000 | 101.21 |
1352764800000 | 100.85 |
1352851200000 | 99.32 |
1352937600000 | 98.68 |
1353024000000 | 99.87 |
1353283200000 | 100.94 |
1353369600000 | 101.12 |
1353456000000 | 101.21 |
1353542400000 | 100.69 |
1353628800000 | 101.4 |
1353888000000 | 101.09 |
1353974400000 | 100.87 |
1354060800000 | 101.78 |
1354147200000 | 101.67 |
1354233600000 | 101.45 |
1354492800000 | 100.49 |
1354579200000 | 100.19 |
1354665600000 | 100.58 |
1354752000000 | 101.52 |
1354838400000 | 102.23 |
1355097600000 | 102.27 |
1355184000000 | 102.4 |
1355270400000 | 102.07 |
1355356800000 | 101.05 |
1355443200000 | 100.48 |
1355702400000 | 101.28 |
1355788800000 | 102.09 |
1355875200000 | 101.02 |
1355961600000 | 101.75 |
1356048000000 | 101.35 |
1356307200000 | 100.92 |
1356480000000 | 100.21 |
1356566400000 | 100.06 |
1356652800000 | 99.03 |
1356912000000 | 101 |
1357084800000 | 103.07 |
1357171200000 | 104.05 |
1357257600000 | 105 |
1357516800000 | 104.25 |
1357603200000 | 104.19 |
1357689600000 | 104.7 |
1357776000000 | 104.08 |
1357862400000 | 103.02 |
1358121600000 | 102.76 |
1358208000000 | 103.04 |
1358294400000 | 103.45 |
1358380800000 | 103.58 |
1358467200000 | 104.45 |
1358726400000 | 104.27 |
1358812800000 | 105.04 |
1358899200000 | 105.24 |
1358985600000 | 104.52 |
1359072000000 | 104.34 |
1359331200000 | 104.3 |
1359417600000 | 104.75 |
1359504000000 | 103.67 |
1359590400000 | 103.52 |
1359676800000 | 103.66 |
1359936000000 | 103.56 |
1360022400000 | 104.86 |
1360108800000 | 104.92 |
1360195200000 | 105.93 |
1360281600000 | 106.67 |
1360540800000 | 106.59 |
1360627200000 | 106.07 |
1360713600000 | 106.34 |
1360800000000 | 107.17 |
1360886400000 | 106.95 |
1361145600000 | 106.94 |
1361232000000 | 107.65 |
1361318400000 | 106.06 |
1361404800000 | 106.5 |
1361491200000 | 108.03 |
1361750400000 | 105.63 |
1361836800000 | 107.47 |
1361923200000 | 108.54 |
1362009600000 | 108.76 |
1362096000000 | 109.74 |
1362355200000 | 110.02 |
1362441600000 | 110.97 |
1362528000000 | 111.29 |
1362614400000 | 110.88 |
1362700800000 | 112.3 |
1362960000000 | 112.35 |
1363046400000 | 112.02 |
1363132800000 | 112.76 |
1363219200000 | 113.2 |
1363305600000 | 112.28 |
1363564800000 | 112.59 |
1363651200000 | 112.9 |
1363737600000 | 113.15 |
1363824000000 | 112.38 |
1363910400000 | 112.59 |
1364169600000 | 113.22 |
1364256000000 | 114.33 |
1364342400000 | 114.98 |
1364428800000 | 114.93 |
1364774400000 | 114.35 |
1364860800000 | 114.96 |
1364947200000 | 113.53 |
1365033600000 | 113.98 |
1365120000000 | 112.12 |
1365379200000 | 112.9 |
1365465600000 | 112.93 |
1365552000000 | 114.12 |
1365638400000 | 114.14 |
1365724800000 | 114 |
1365984000000 | 111.39 |
1366070400000 | 112.69 |
1366156800000 | 111.84 |
1366243200000 | 110.86 |
1366329600000 | 111.81 |
1366588800000 | 112.77 |
1366675200000 | 114.02 |
1366761600000 | 114.21 |
1366848000000 | 114.58 |
1366934400000 | 114.09 |
1367193600000 | 114.36 |
1367280000000 | 113.9 |
1367366400000 | 112.69 |
1367452800000 | 114.77 |
1367539200000 | 115.57 |
1367798400000 | 116.27 |
1367884800000 | 116.66 |
1367971200000 | 116.32 |
1368057600000 | 116.57 |
1368144000000 | 118.18 |
1368403200000 | 118.1 |
1368489600000 | 119.35 |
1368576000000 | 121.1 |
1368662400000 | 119.97 |
1368748800000 | 121.59 |
1369008000000 | 121.72 |
1369094400000 | 121.76 |
1369180800000 | 120.68 |
1369267200000 | 120.06 |
1369353600000 | 119.73 |
1369612800000 | 119.65 |
1369699200000 | 121.24 |
1369785600000 | 119.31 |
1369872000000 | 118.94 |
1369958400000 | 118.05 |
1370217600000 | 118.09 |
1370304000000 | 117.13 |
1370390400000 | 115.39 |
1370476800000 | 115.48 |
1370563200000 | 116.74 |
1370822400000 | 116.93 |
1370908800000 | 115.02 |
1370995200000 | 113.62 |
1371081600000 | 115.6 |
1371168000000 | 114.65 |
1371427200000 | 115.51 |
1371513600000 | 116.01 |
1371600000000 | 114.34 |
1371686400000 | 113.37 |
1371772800000 | 113.92 |
1372032000000 | 112.96 |
1372118400000 | 114.24 |
1372204800000 | 115.96 |
1372291200000 | 116.7 |
1372377600000 | 116.24 |
1372636800000 | 116.53 |
1372723200000 | 116.47 |
1372809600000 | 117.1 |
1372896000000 | 117.63 |
1372982400000 | 119.54 |
1373241600000 | 119.83 |
1373328000000 | 121.47 |
1373414400000 | 120.79 |
1373500800000 | 120.69 |
1373587200000 | 120.95 |
1373846400000 | 121.13 |
1373932800000 | 119.79 |
1374019200000 | 120.55 |
1374105600000 | 121.19 |
1374192000000 | 120.95 |
1374451200000 | 120.69 |
1374537600000 | 120.25 |
1374624000000 | 119.59 |
1374710400000 | 120.04 |
1374796800000 | 119.84 |
1375056000000 | 119.56 |
1375142400000 | 119.66 |
1375228800000 | 119.46 |
1375315200000 | 121.52 |
1375401600000 | 121.21 |
1375660800000 | 121.46 |
1375747200000 | 120.13 |
1375833600000 | 119.56 |
1375920000000 | 119.42 |
1376006400000 | 119.38 |
1376265600000 | 119.77 |
1376352000000 | 120.53 |
1376438400000 | 119.6 |
1376524800000 | 118.09 |
1376611200000 | 116.96 |
1376870400000 | 116.15 |
1376956800000 | 116.01 |
1377043200000 | 115.76 |
1377129600000 | 117.11 |
1377216000000 | 117.07 |
1377475200000 | 116.91 |
1377561600000 | 114.87 |
1377648000000 | 115.61 |
1377734400000 | 116.88 |
1377820800000 | 116.82 |
1378080000000 | 116.8 |
1378166400000 | 117.51 |
1378252800000 | 118.07 |
1378339200000 | 118.94 |
1378425600000 | 118.65 |
1378684800000 | 119.01 |
1378771200000 | 119.74 |
1378857600000 | 119.78 |
1378944000000 | 119.35 |
1379030400000 | 120.05 |
1379289600000 | 119.84 |
1379376000000 | 120.39 |
1379462400000 | 121.91 |
1379548800000 | 119.94 |
1379635200000 | 119.33 |
1379894400000 | 118.93 |
1379980800000 | 118.76 |
1380067200000 | 118.36 |
1380153600000 | 119.06 |
1380240000000 | 118.05 |
1380499200000 | 117.46 |
1380585600000 | 118.59 |
1380672000000 | 117.94 |
1380758400000 | 116.7 |
1380844800000 | 117.8 |
1381104000000 | 116.92 |
1381190400000 | 115.19 |
1381276800000 | 115.98 |
1381363200000 | 118.49 |
1381449600000 | 118.91 |
1381708800000 | 119.14 |
1381795200000 | 119.09 |
1381881600000 | 120.92 |
1381968000000 | 120.21 |
1382054400000 | 120.81 |
1382313600000 | 120.97 |
1382400000000 | 120.72 |
1382486400000 | 119.91 |
1382572800000 | 120.1 |
1382659200000 | 120.73 |
1382918400000 | 120.93 |
1383004800000 | 121.74 |
1383091200000 | 121.12 |
1383177600000 | 122.22 |
1383264000000 | 123.49 |
1383523200000 | 123.72 |
1383609600000 | 123.66 |
1383696000000 | 123.54 |
1383782400000 | 123.12 |
1383868800000 | 125.06 |
1384128000000 | 124.61 |
1384214400000 | 124.05 |
1384300800000 | 125.46 |
1384387200000 | 125.55 |
1384473600000 | 125.87 |
1384732800000 | 124.75 |
1384819200000 | 124.41 |
1384905600000 | 124.59 |
1384992000000 | 125.75 |
1385078400000 | 125.75 |
1385337600000 | 125.71 |
1385424000000 | 125.28 |
1385510400000 | 125.41 |
1385596800000 | 125.18 |
1385683200000 | 124.91 |
1385942400000 | 125.11 |
1386028800000 | 124.38 |
1386115200000 | 124.54 |
1386201600000 | 123.13 |
1386288000000 | 124.17 |
1386547200000 | 124.02 |
1386633600000 | 123.17 |
1386720000000 | 121.6 |
1386806400000 | 121.48 |
1386892800000 | 121.72 |
1387152000000 | 122.28 |
1387238400000 | 122.21 |
1387324800000 | 123.85 |
1387411200000 | 124.62 |
1387497600000 | 125.26 |
1387756800000 | 125.62 |
1387843200000 | 126.35 |
1388016000000 | 126.63 |
1388102400000 | 125.81 |
1388361600000 | 125.51 |
1388448000000 | 126.31 |
1388620800000 | 126.21 |
1388707200000 | 126.62 |
1388966400000 | 126.01 |
1389052800000 | 127.16 |
1389139200000 | 127.19 |
1389225600000 | 127.41 |
1389312000000 | 127.01 |
1389571200000 | 125.5 |
1389657600000 | 126.63 |
1389744000000 | 128.16 |
1389830400000 | 127.95 |
1389916800000 | 127.83 |
1390176000000 | 127.77 |
1390262400000 | 128.32 |
1390348800000 | 128.29 |
1390435200000 | 126.1 |
1390521600000 | 123.41 |
1390780800000 | 122.82 |
1390867200000 | 123.77 |
1390953600000 | 122.73 |
1391040000000 | 124.92 |
1391126400000 | 124.96 |
1391385600000 | 121.78 |
1391472000000 | 122.88 |
1391558400000 | 122.46 |
1391644800000 | 123.46 |
1391731200000 | 124.8 |
1391990400000 | 124.78 |
1392076800000 | 125.86 |
1392163200000 | 126.69 |
1392249600000 | 126.71 |
1392336000000 | 127.07 |
1392595200000 | 126.91 |
1392681600000 | 126.61 |
1392768000000 | 125.71 |
1392854400000 | 126.83 |
1392940800000 | 126.36 |
1393200000000 | 127.3 |
1393286400000 | 127.05 |
1393372800000 | 127.63 |
1393459200000 | 128.09 |
1393545600000 | 127.32 |
1393804800000 | 126.7 |
1393891200000 | 128.92 |
1393977600000 | 129.02 |
1394064000000 | 128.37 |
1394150400000 | 128.2 |
1394409600000 | 127.92 |
1394496000000 | 127.42 |
1394582400000 | 127.08 |
1394668800000 | 125.4 |
1394755200000 | 125.14 |
1395014400000 | 126.3 |
1395100800000 | 127.38 |
1395187200000 | 126.62 |
1395273600000 | 128.54 |
1395360000000 | 128.22 |
1395619200000 | 127.52 |
1395705600000 | 128.09 |
1395792000000 | 127.03 |
1395878400000 | 127.23 |
1395964800000 | 127.71 |
1396224000000 | 128.45 |
1396310400000 | 129.28 |
1396396800000 | 129.89 |
1396483200000 | 130.28 |
1396569600000 | 128.87 |
1396828800000 | 126.91 |
1396915200000 | 126.9 |
1397001600000 | 128.05 |
1397088000000 | 124.88 |
1397174400000 | 123.61 |
1397433600000 | 125.19 |
1397520000000 | 125.97 |
1397606400000 | 127.47 |
1397692800000 | 127.43 |
1398038400000 | 128.26 |
1398124800000 | 128.87 |
1398211200000 | 128.3 |
1398297600000 | 128.59 |
1398384000000 | 127.24 |
1398643200000 | 127.48 |
1398729600000 | 128.36 |
1398816000000 | 128.3 |
1398902400000 | 128.35 |
1398988800000 | 128.21 |
1399248000000 | 128.38 |
1399334400000 | 126.78 |
1399420800000 | 127.59 |
1399507200000 | 127.9 |
1399593600000 | 129.06 |
1399852800000 | 130.31 |
1399939200000 | 130.8 |
1400025600000 | 130.16 |
1400112000000 | 128.95 |
1400198400000 | 129.55 |
1400457600000 | 129.9 |
1400544000000 | 129.27 |
1400630400000 | 130.57 |
1400716800000 | 130.96 |
1400803200000 | 131.78 |
1401062400000 | 131.59 |
1401148800000 | 132.75 |
1401235200000 | 132.79 |
1401321600000 | 133.37 |
1401408000000 | 133.31 |
1401667200000 | 133.88 |
1401753600000 | 133.72 |
1401840000000 | 134.02 |
1401926400000 | 134.92 |
1402012800000 | 135.3 |
1402272000000 | 135.86 |
1402358400000 | 136.22 |
1402444800000 | 135.88 |
1402531200000 | 134.77 |
1402617600000 | 135.44 |
1402876800000 | 135.15 |
1402963200000 | 135.77 |
1403049600000 | 136.54 |
1403136000000 | 136.12 |
1403222400000 | 136.89 |
1403481600000 | 136.67 |
1403568000000 | 135.68 |
1403654400000 | 136.08 |
1403740800000 | 136.36 |
1403827200000 | 136.17 |
1404086400000 | 135.72 |
1404172800000 | 136.69 |
1404259200000 | 136.95 |
1404345600000 | 138.05 |
1404432000000 | 138.26 |
1404691200000 | 137.54 |
1404777600000 | 136.42 |
1404864000000 | 136.77 |
1404950400000 | 136.6 |
1405036800000 | 136.78 |
1405296000000 | 137.13 |
1405382400000 | 137.48 |
1405468800000 | 138.53 |
1405555200000 | 137.1 |
1405641600000 | 138.55 |
1405900800000 | 138.06 |
1405987200000 | 139.3 |
1406073600000 | 139.57 |
1406160000000 | 139.55 |
1406246400000 | 139.28 |
1406505600000 | 139.14 |
1406592000000 | 138.84 |
1406678400000 | 139.18 |
1406764800000 | 136.52 |
1406851200000 | 135.66 |
1407110400000 | 136.77 |
1407196800000 | 135.96 |
1407283200000 | 136 |
1407369600000 | 135.23 |
1407456000000 | 136.16 |
1407715200000 | 136.85 |
1407801600000 | 136.88 |
1407888000000 | 137.53 |
1407974400000 | 138.11 |
1408060800000 | 138.16 |
1408320000000 | 139.53 |
1408406400000 | 140.72 |
1408492800000 | 141.39 |
1408579200000 | 141.82 |
1408665600000 | 142.14 |
1408924800000 | 143.23 |
1409011200000 | 143.32 |
1409097600000 | 143.37 |
1409184000000 | 143.47 |
1409270400000 | 144.04 |
1409529600000 | 144.43 |
1409616000000 | 144.49 |
1409702400000 | 144.19 |
1409788800000 | 145.82 |
1409875200000 | 146.62 |
1410134400000 | 146.26 |
1410220800000 | 145.68 |
1410307200000 | 146.19 |
1410393600000 | 146.1 |
1410480000000 | 145.18 |
1410739200000 | 145 |
1410825600000 | 146.03 |
1410912000000 | 145.98 |
1410998400000 | 147.09 |
1411084800000 | 147.78 |
1411344000000 | 146.71 |
1411430400000 | 145.44 |
1411516800000 | 147.34 |
1411603200000 | 145.56 |
1411689600000 | 147.39 |
1411948800000 | 147.15 |
1412035200000 | 147.25 |
1412121600000 | 145.64 |
1412208000000 | 144.96 |
1412294400000 | 148.2 |
1412553600000 | 147.22 |
1412640000000 | 144.28 |
1412726400000 | 146.04 |
1412812800000 | 142.65 |
1412899200000 | 141.82 |
1413158400000 | 138.62 |
1413244800000 | 139 |
1413331200000 | 137.08 |
1413417600000 | 137.08 |
1413504000000 | 138.97 |
1413763200000 | 140.17 |
1413849600000 | 143.59 |
1413936000000 | 143.1 |
1414022400000 | 145.1 |
1414108800000 | 145.93 |
1414368000000 | 145.12 |
1414454400000 | 146.49 |
1414540800000 | 146.11 |
1414627200000 | 148.62 |
1414713600000 | 151.47 |
1414972800000 | 152.1 |
1415059200000 | 150.5 |
1415145600000 | 152.37 |
1415232000000 | 153.7 |
1415318400000 | 154.07 |
1415577600000 | 154.12 |
1415664000000 | 154.43 |
1415750400000 | 153.71 |
1415836800000 | 153.65 |
1415923200000 | 153.72 |
1416182400000 | 154.04 |
1416268800000 | 153.96 |
1416355200000 | 153.59 |
1416441600000 | 153.97 |
1416528000000 | 156.36 |
1416787200000 | 156.54 |
1416873600000 | 155.69 |
1416960000000 | 155.6 |
1417046400000 | 156.19 |
1417132800000 | 155.85 |
1417392000000 | 154.43 |
1417478400000 | 156.27 |
1417564800000 | 157.97 |
1417651200000 | 156.29 |
1417737600000 | 158.39 |
1417996800000 | 157.14 |
1418083200000 | 155.5 |
1418169600000 | 152.98 |
1418256000000 | 154.11 |
1418342400000 | 150.76 |
1418601600000 | 150.22 |
1418688000000 | 147.96 |
1418774400000 | 152.45 |
1418860800000 | 157.51 |
1418947200000 | 158.47 |
1419206400000 | 159.07 |
1419292800000 | 160.36 |
1419379200000 | 160.18 |
1419552000000 | 160.99 |
1419811200000 | 161.05 |
1419897600000 | 160.43 |
1419984000000 | 159.65 |
1420156800000 | 160.56 |
1420416000000 | 158.81 |
1420502400000 | 157.55 |
1420588800000 | 160.93 |
1420675200000 | 163.98 |
1420761600000 | 162.03 |
1421020800000 | 160.86 |
1421107200000 | 160.98 |
1421193600000 | 160.04 |
1421280000000 | 161.26 |
1421366400000 | 164.68 |
1421625600000 | 162.79 |
1421712000000 | 163.86 |
1421798400000 | 164.51 |
1421884800000 | 169.51 |
1421971200000 | 171.15 |
1422230400000 | 171.57 |
1422316800000 | 167.29 |
1422403200000 | 165.82 |
1422489600000 | 167.48 |
1422576000000 | 166.15 |
1422835200000 | 167.36 |
1422921600000 | 168.25 |
1423008000000 | 167.94 |
1423094400000 | 169.59 |
1423180800000 | 170.31 |
1423440000000 | 169.66 |
1423526400000 | 171.62 |
1423612800000 | 171.84 |
1423699200000 | 172.46 |
1423785600000 | 172.75 |
1424044800000 | 172.72 |
1424131200000 | 173.1 |
1424217600000 | 173.82 |
1424304000000 | 173.32 |
1424390400000 | 174.7 |
1424649600000 | 174.94 |
1424736000000 | 175.57 |
1424822400000 | 175.22 |
1424908800000 | 177.06 |
1424995200000 | 176.39 |
1425254400000 | 177.82 |
1425340800000 | 177.26 |
1425427200000 | 178.37 |
1425513600000 | 179.26 |
1425600000000 | 179.41 |
1425859200000 | 180.34 |
1425945600000 | 179.58 |
1426032000000 | 181.59 |
1426118400000 | 183.15 |
1426204800000 | 183.77 |
1426464000000 | 185.18 |
1426550400000 | 184.22 |
1426636800000 | 185.82 |
1426723200000 | 185.29 |
1426809600000 | 184.06 |
1427068800000 | 181.44 |
1427155200000 | 180.75 |
1427241600000 | 176.77 |
1427328000000 | 177.47 |
1427414400000 | 178.42 |
1427673600000 | 181.59 |
1427760000000 | 181.66 |
1427846400000 | 180.69 |
1427932800000 | 179.25 |
1428278400000 | 177.98 |
1428364800000 | 180.36 |
1428451200000 | 182.04 |
1428537600000 | 184.77 |
1428624000000 | 186.66 |
1428883200000 | 186.71 |
1428969600000 | 184.89 |
1429056000000 | 187.36 |
1429142400000 | 185.54 |
1429228800000 | 182.16 |
1429488000000 | 184.1 |
1429574400000 | 184.01 |
1429660800000 | 185.26 |
1429747200000 | 184.31 |
1429833600000 | 183.56 |
1430092800000 | 182.52 |
1430179200000 | 181.32 |
1430265600000 | 177.96 |
1430352000000 | 175.28 |
1430438400000 | 176.87 |
1430697600000 | 178.32 |
1430784000000 | 175.68 |
1430870400000 | 172.38 |
1430956800000 | 174.41 |
1431043200000 | 177.32 |
1431302400000 | 177.51 |
1431388800000 | 175.59 |
1431475200000 | 173.9 |
1431561600000 | 175.25 |
1431648000000 | 174.61 |
1431907200000 | 176.44 |
1431993600000 | 180.09 |
1432080000000 | 180.31 |
1432166400000 | 180.43 |
1432252800000 | 181.71 |
1432512000000 | 181.71 |
1432598400000 | 181.98 |
1432684800000 | 183.97 |
1432771200000 | 182.98 |
1432857600000 | 181.17 |
1433116800000 | 182.6 |
1433203200000 | 178.61 |
1433289600000 | 176.81 |
1433376000000 | 175.02 |
1433462400000 | 177.62 |
1433721600000 | 174.91 |
1433808000000 | 174.38 |
1433894400000 | 175.55 |
1433980800000 | 177.03 |
1434067200000 | 175.29 |
1434326400000 | 174.73 |
1434412800000 | 176.05 |
1434499200000 | 176.39 |
1434585600000 | 175.37 |
1434672000000 | 175.58 |
1434931200000 | 175.64 |
1435017600000 | 179.19 |
1435104000000 | 177.82 |
1435190400000 | 177.11 |
1435276800000 | 177.87 |
1435536000000 | 173.97 |
1435622400000 | 174.62 |
1435708800000 | 176.38 |
1435795200000 | 176.24 |
1435881600000 | 176.3 |
1436140800000 | 175.94 |
1436227200000 | 179.27 |
1436313600000 | 174.13 |
1436400000000 | 174.85 |
1436486400000 | 174.89 |
1436745600000 | 179.4 |
1436832000000 | 180.38 |
1436918400000 | 180.87 |
1437004800000 | 183.09 |
1437091200000 | 183.74 |
1437350400000 | 183.67 |
1437436800000 | 181.7 |
1437523200000 | 181.98 |
1437609600000 | 179.63 |
1437696000000 | 177.98 |
1437955200000 | 174.73 |
1438041600000 | 177.84 |
1438128000000 | 179.25 |
1438214400000 | 181.04 |
1438300800000 | 178.88 |
1438560000000 | 179.63 |
1438646400000 | 179.46 |
1438732800000 | 181.58 |
1438819200000 | 179.39 |
1438905600000 | 178.53 |
1439164800000 | 180.25 |
1439251200000 | 177.44 |
1439337600000 | 175.39 |
1439424000000 | 176.16 |
1439510400000 | 177.17 |
1439769600000 | 178.76 |
1439856000000 | 179.03 |
1439942400000 | 177.13 |
1440028800000 | 171.18 |
1440115200000 | 164.23 |
1440374400000 | 154.2 |
1440460800000 | 154.2 |
1440547200000 | 160.01 |
1440633600000 | 166.61 |
1440720000000 | 166.75 |
1440979200000 | 165.65 |
1441065600000 | 160.13 |
1441152000000 | 163.39 |
1441238400000 | 165.62 |
1441324800000 | 162.9 |
1441584000000 | 162.26 |
1441670400000 | 165.92 |
1441756800000 | 163.88 |
1441843200000 | 163.93 |
1441929600000 | 163.69 |
1442188800000 | 162.85 |
1442275200000 | 165.17 |
1442361600000 | 166.45 |
1442448000000 | 165.72 |
1442534400000 | 162.22 |
1442793600000 | 165.49 |
1442880000000 | 164.38 |
1442966400000 | 163.89 |
1443052800000 | 161.15 |
1443139200000 | 162.75 |
1443398400000 | 157.82 |
1443484800000 | 157.87 |
1443571200000 | 161.6 |
1443657600000 | 161.4 |
1443744000000 | 162.73 |
1444003200000 | 166.69 |
1444089600000 | 165.23 |
1444176000000 | 166.93 |
1444262400000 | 167.85 |
1444348800000 | 166.85 |
1444608000000 | 166.69 |
1444694400000 | 165.49 |
1444780800000 | 163.82 |
1444867200000 | 166.97 |
1444953600000 | 167.86 |
1445212800000 | 168.87 |
1445299200000 | 168.15 |
1445385600000 | 166.9 |
1445472000000 | 172.52 |
1445558400000 | 176.27 |
1445817600000 | 175.71 |
1445904000000 | 175.29 |
1445990400000 | 177.14 |
1446076800000 | 178.78 |
1446163200000 | 176.6 |
1446422400000 | 178.82 |
1446508800000 | 180.71 |
1446595200000 | 181.55 |
1446681600000 | 181.41 |
1446768000000 | 183.32 |
1447027200000 | 181.71 |
1447113600000 | 182.88 |
1447200000000 | 181.61 |
1447286400000 | 178.58 |
1447372800000 | 177.18 |
1447632000000 | 179.91 |
1447718400000 | 180.77 |
1447804800000 | 183.71 |
1447891200000 | 181.89 |
1447977600000 | 183.69 |
1448236800000 | 184.4 |
1448323200000 | 184.27 |
1448409600000 | 184.96 |
1448496000000 | 184.66 |
1448582400000 | 185.23 |
1448841600000 | 184.85 |
1448928000000 | 185.92 |
1449014400000 | 184.49 |
1449100800000 | 177.14 |
1449187200000 | 180.02 |
1449446400000 | 179.27 |
1449532800000 | 177.9 |
1449619200000 | 175.01 |
1449705600000 | 175.82 |
1449792000000 | 171.41 |
1450051200000 | 171.49 |
1450137600000 | 174.93 |
1450224000000 | 177.11 |
1450310400000 | 176.17 |
1450396800000 | 172.9 |
1450656000000 | 173.06 |
1450742400000 | 173.78 |
1450828800000 | 177.42 |
1450915200000 | 175.94 |
1451260800000 | 175.3 |
1451347200000 | 178.14 |
1451433600000 | 176.72 |
1451520000000 | 175.98 |
1451865600000 | 174.27 |
1451952000000 | 175.89 |
1452038400000 | 172.88 |
1452124800000 | 167.38 |
1452211200000 | 164.54 |
1452470400000 | 165.37 |
1452556800000 | 166.99 |
1452643200000 | 162.38 |
1452729600000 | 165.09 |
1452816000000 | 159.86 |
1453075200000 | 160.99 |
1453161600000 | 160.59 |
1453248000000 | 158.87 |
1453334400000 | 160.78 |
1453420800000 | 164.19 |
1453680000000 | 161.35 |
1453766400000 | 163.52 |
1453852800000 | 161.55 |
1453939200000 | 161.11 |
1454025600000 | 167.1 |
1454284800000 | 165.94 |
1454371200000 | 162.62 |
1454457600000 | 161.35 |
1454544000000 | 159.92 |
1454630400000 | 157.12 |
1454889600000 | 154.59 |
1454976000000 | 152.29 |
1455062400000 | 153.92 |
1455148800000 | 149.92 |
1455235200000 | 154.36 |
1455494400000 | 155.74 |
1455580800000 | 158.45 |
1455667200000 | 161.27 |
1455753600000 | 161.01 |
1455840000000 | 160.87 |
1456099200000 | 164.41 |
1456185600000 | 162.41 |
1456272000000 | 163.2 |
1456358400000 | 164.82 |
1456444800000 | 166.24 |
1456704000000 | 165.87 |
1456790400000 | 169.96 |
1456876800000 | 171.27 |
1456963200000 | 170.33 |
1457049600000 | 169.66 |
1457308800000 | 170.22 |
1457395200000 | 167.09 |
1457481600000 | 168.54 |
1457568000000 | 166.39 |
1457654400000 | 169.16 |
1457913600000 | 169.69 |
1458000000000 | 169.23 |
1458086400000 | 170.85 |
1458172800000 | 168.3 |
1458259200000 | 169.47 |
1458518400000 | 170.06 |
1458604800000 | 170.47 |
1458691200000 | 170.06 |
1458777600000 | 170.22 |
1459123200000 | 169.53 |
1459209600000 | 171.49 |
1459296000000 | 169.69 |
1459382400000 | 168.89 |
1459468800000 | 170.69 |
1459728000000 | 169.62 |
1459814400000 | 167.94 |
1459900800000 | 169.72 |
1459987200000 | 167.55 |
1460073600000 | 167.71 |
1460332800000 | 166.76 |
1460419200000 | 169.41 |
1460505600000 | 172.57 |
1460592000000 | 172.89 |
1460678400000 | 172.17 |
1460937600000 | 172.76 |
1461024000000 | 172.66 |
1461110400000 | 173.34 |
1461196800000 | 173.02 |
1461283200000 | 174.01 |
1461542400000 | 173.26 |
1461628800000 | 173.08 |
1461715200000 | 173.33 |
1461801600000 | 171.57 |
1461888000000 | 168.49 |
1462147200000 | 168.96 |
1462233600000 | 167.36 |
1462320000000 | 166.68 |
1462406400000 | 168.03 |
1462492800000 | 168.15 |
1462752000000 | 168.67 |
1462838400000 | 170.76 |
1462924800000 | 168.62 |
1463011200000 | 168.99 |
1463097600000 | 169.24 |
1463356800000 | 170.4 |
1463443200000 | 168.73 |
1463529600000 | 169.62 |
1463616000000 | 170 |
1463702400000 | 170.96 |
1463961600000 | 170.85 |
1464048000000 | 173.84 |
1464134400000 | 175.31 |
1464220800000 | 174.65 |
1464307200000 | 176.24 |
1464566400000 | 176.14 |
1464652800000 | 176.19 |
1464739200000 | 175.77 |
1464825600000 | 176.55 |
1464912000000 | 173.27 |
1465171200000 | 173.58 |
1465257600000 | 174.02 |
1465344000000 | 173.95 |
1465430400000 | 174.68 |
1465516800000 | 173.41 |
1465776000000 | 171.89 |
1465862400000 | 172.98 |
1465948800000 | 172.32 |
1466035200000 | 174.2 |
1466121600000 | 172.2 |
1466380800000 | 171.85 |
1466467200000 | 173.35 |
1466553600000 | 172.92 |
1466640000000 | 174.23 |
1466726400000 | 171.36 |
1466985600000 | 170.08 |
1467072000000 | 171.89 |
1467158400000 | 174.08 |
1467244800000 | 176.31 |
1467331200000 | 176.33 |
1467590400000 | 176.24 |
1467676800000 | 175.45 |
1467763200000 | 176.9 |
1467849600000 | 176.79 |
1467936000000 | 180.14 |
1468195200000 | 180.49 |
1468281600000 | 181.51 |
1468368000000 | 180.98 |
1468454400000 | 181.97 |
1468540800000 | 182.31 |
1468800000000 | 182.81 |
1468886400000 | 183.42 |
1468972800000 | 184.32 |
1469059200000 | 183.84 |
1469145600000 | 185.1 |
1469404800000 | 184.67 |
1469491200000 | 184.66 |
1469577600000 | 184.31 |
1469664000000 | 183.1 |
1469750400000 | 181.84 |
1470009600000 | 181.86 |
1470096000000 | 179.74 |
1470182400000 | 181.29 |
1470268800000 | 181.86 |
1470355200000 | 184.55 |
1470614400000 | 184.33 |
1470700800000 | 183.7 |
1470787200000 | 182.36 |
1470873600000 | 183.02 |
1470960000000 | 182.83 |
1471219200000 | 183.09 |
1471305600000 | 181.09 |
1471392000000 | 181.08 |
1471478400000 | 180.7 |
1471564800000 | 180.66 |
1471824000000 | 180.53 |
1471910400000 | 181.15 |
1471996800000 | 181.33 |
1472083200000 | 180.64 |
1472169600000 | 180.38 |
1472428800000 | 183.14 |
1472515200000 | 183.11 |
1472601600000 | 182.87 |
1472688000000 | 181.9 |
1472774400000 | 183.28 |
1473033600000 | 183.56 |
1473120000000 | 182.58 |
1473206400000 | 182.54 |
1473292800000 | 181.63 |
1473379200000 | 178.09 |
1473638400000 | 180.52 |
1473724800000 | 177.39 |
1473811200000 | 177.14 |
1473897600000 | 179 |
1473984000000 | 179.71 |
1474243200000 | 179.5 |
1474329600000 | 179.84 |
1474416000000 | 182.37 |
1474502400000 | 181.87 |
1474588800000 | 181.13 |
1474848000000 | 178.87 |
1474934400000 | 181.04 |
1475020800000 | 182.1 |
1475107200000 | 179.83 |
1475193600000 | 181.24 |
1475452800000 | 180.9 |
1475539200000 | 180.91 |
1475625600000 | 180.98 |
1475712000000 | 181.58 |
1475798400000 | 180.87 |
1476057600000 | 181.88 |
1476144000000 | 181.2 |
1476230400000 | 182.19 |
1476316800000 | 181.36 |
1476403200000 | 181.78 |
1476662400000 | 181.38 |
1476748800000 | 182.85 |
1476835200000 | 183.39 |
1476921600000 | 183.8 |
1477008000000 | 184.67 |
1477267200000 | 185.24 |
1477353600000 | 184.82 |
1477440000000 | 183.45 |
1477526400000 | 182.88 |
1477612800000 | 181.97 |
1477872000000 | 181.48 |
1477958400000 | 178.79 |
1478044800000 | 176.39 |
1478131200000 | 175.97 |
1478217600000 | 175.35 |
1478476800000 | 180.68 |
1478563200000 | 181.21 |
1478649600000 | 184.87 |
1478736000000 | 186.33 |
1478822400000 | 186.56 |
1479081600000 | 189.05 |
1479168000000 | 190.38 |
1479254400000 | 191.13 |
1479340800000 | 192.09 |
1479427200000 | 193.48 |
1479686400000 | 194.02 |
1479772800000 | 195.09 |
1479859200000 | 196.23 |
1479945600000 | 195.65 |
1480032000000 | 195.69 |
1480291200000 | 194.9 |
1480377600000 | 194.51 |
1480464000000 | 194.35 |
1480550400000 | 193.49 |
1480636800000 | 192.71 |
1480896000000 | 192.72 |
1480982400000 | 193.25 |
1481068800000 | 195.34 |
1481155200000 | 198.69 |
1481241600000 | 201.13 |
1481500800000 | 199.31 |
1481587200000 | 200 |
1481673600000 | 198.05 |
1481760000000 | 203.36 |
1481846400000 | 203.14 |
1482105600000 | 202.94 |
1482192000000 | 204.8 |
1482278400000 | 203.14 |
1482364800000 | 202.3 |
1482451200000 | 202.49 |
1482710400000 | 202.49 |
1482796800000 | 203.08 |
1482883200000 | 202.51 |
1482969600000 | 200.64 |
1483056000000 | 198.61 |
1483315200000 | 198.61 |
1483401600000 | 203.41 |
1483488000000 | 202.95 |
1483574400000 | 200.34 |
1483660800000 | 201.5 |
1483920000000 | 201.12 |
1484006400000 | 200.44 |
1484092800000 | 203.41 |
1484179200000 | 199.54 |
1484265600000 | 200.45 |
1484524800000 | 200.83 |
1484611200000 | 198.52 |
1484697600000 | 198.89 |
1484784000000 | 199.78 |
1484870400000 | 199.07 |
1485129600000 | 197.23 |
1485216000000 | 198.48 |
1485302400000 | 200.22 |
1485388800000 | 201.41 |
1485475200000 | 200.5 |
1485734400000 | 199.58 |
1485820800000 | 197.4 |
1485907200000 | 198.25 |
1485993600000 | 197.57 |
1486080000000 | 199.42 |
1486339200000 | 199.86 |
1486425600000 | 200.78 |
1486512000000 | 200.63 |
1486598400000 | 202.66 |
1486684800000 | 204.15 |
1486944000000 | 205.52 |
1487030400000 | 207.25 |
1487116800000 | 208.09 |
1487203200000 | 205.99 |
1487289600000 | 207.03 |
1487548800000 | 207.2 |
1487635200000 | 210.16 |
1487721600000 | 209.71 |
1487808000000 | 208.68 |
1487894400000 | 209.49 |
1488153600000 | 208.76 |
1488240000000 | 207.92 |
1488326400000 | 211.97 |
1488412800000 | 211.28 |
1488499200000 | 210.7 |
1488758400000 | 209.28 |
1488844800000 | 208.92 |
1488931200000 | 208.9 |
1489017600000 | 208.42 |
1489104000000 | 207.68 |
1489363200000 | 207.53 |
1489449600000 | 207.31 |
1489536000000 | 209.46 |
1489622400000 | 207.04 |
1489708800000 | 206.71 |
1489968000000 | 206.03 |
1490054400000 | 202.3 |
1490140800000 | 202.94 |
1490227200000 | 203.09 |
1490313600000 | 202.61 |
1490572800000 | 200.9 |
1490659200000 | 202.71 |
1490745600000 | 205.17 |
1490832000000 | 205.95 |
1490918400000 | 206.41 |
1491177600000 | 206.77 |
1491264000000 | 206.76 |
1491350400000 | 206.06 |
1491436800000 | 206.57 |
1491523200000 | 207.17 |
1491782400000 | 207.76 |
1491868800000 | 206.99 |
1491955200000 | 206.36 |
1492041600000 | 204.94 |
1492387200000 | 205.87 |
1492473600000 | 204.69 |
1492560000000 | 204.04 |
1492646400000 | 204.61 |
1492732800000 | 205.51 |
1492992000000 | 204.31 |
1493078400000 | 204.36 |
1493164800000 | 205.22 |
1493251200000 | 205.54 |
1493337600000 | 204.53 |
1493596800000 | 204.35 |
1493683200000 | 204.78 |
1493769600000 | 204.27 |
1493856000000 | 203.65 |
1493942400000 | 203.81 |
1494201600000 | 204.71 |
1494288000000 | 205.19 |
1494374400000 | 206 |
1494460800000 | 205.52 |
1494547200000 | 204.12 |
1494806400000 | 204 |
1494892800000 | 201.82 |
1494979200000 | 197.08 |
1495065600000 | 198.04 |
1495152000000 | 198.18 |
1495411200000 | 198.22 |
1495497600000 | 198.96 |
1495584000000 | 200.3 |
1495670400000 | 200.62 |
1495756800000 | 201.22 |
1496016000000 | 201.35 |
1496102400000 | 201.06 |
1496188800000 | 199.86 |
1496275200000 | 201.9 |
1496361600000 | 201.68 |
1496620800000 | 201.73 |
1496707200000 | 200.89 |
1496793600000 | 201.16 |
1496880000000 | 201.94 |
1496966400000 | 202.73 |
1497225600000 | 202.17 |
1497312000000 | 203.02 |
1497398400000 | 201.51 |
1497484800000 | 203.33 |
1497571200000 | 202.44 |
1497830400000 | 204.69 |
1497916800000 | 204.03 |
1498003200000 | 203.52 |
1498089600000 | 203.26 |
1498176000000 | 202.82 |
1498435200000 | 202.98 |
1498521600000 | 199.88 |
1498608000000 | 200.29 |
1498694400000 | 197.52 |
1498780800000 | 198.3 |
1499040000000 | 199.49 |
1499126400000 | 199.78 |
1499212800000 | 200.31 |
1499299200000 | 196.94 |
1499385600000 | 198.44 |
1499644800000 | 198.65 |
1499731200000 | 197.96 |
1499817600000 | 199.32 |
1499904000000 | 200.03 |
1499990400000 | 200.19 |
1500249600000 | 199.84 |
1500336000000 | 197.79 |
1500422400000 | 199.91 |
1500508800000 | 197.89 |
1500595200000 | 197.47 |
1500854400000 | 197.51 |
1500940800000 | 197.94 |
1501027200000 | 198.33 |
1501113600000 | 197.43 |
1501200000000 | 195.91 |
1501459200000 | 195.09 |
1501545600000 | 195.27 |
1501632000000 | 194.57 |
1501718400000 | 193.74 |
1501804800000 | 196.33 |
1502064000000 | 195.86 |
1502150400000 | 196.35 |
1502236800000 | 196.15 |
1502323200000 | 193.19 |
1502409600000 | 192.76 |
1502668800000 | 194.89 |
1502755200000 | 195.84 |
1502841600000 | 196.33 |
1502928000000 | 192.69 |
1503014400000 | 192.2 |
1503273600000 | 191.32 |
1503360000000 | 194.05 |
1503446400000 | 192.59 |
1503532800000 | 192.38 |
1503619200000 | 191.76 |
1503878400000 | 190.52 |
1503964800000 | 189.38 |
1504051200000 | 192.09 |
1504137600000 | 193.7 |
1504224000000 | 194.37 |
1504483200000 | 193.83 |
1504569600000 | 192.22 |
1504656000000 | 192.56 |
1504742400000 | 191.46 |
1504828800000 | 191.13 |
1505088000000 | 193.84 |
1505174400000 | 195.06 |
1505260800000 | 195.83 |
1505347200000 | 196.36 |
1505433600000 | 195.21 |
1505692800000 | 195.62 |
1505779200000 | 195.35 |
1505865600000 | 195.26 |
1505952000000 | 195.88 |
1506038400000 | 195.27 |
1506297600000 | 196.56 |
1506384000000 | 198.26 |
1506470400000 | 199.54 |
1506556800000 | 198.88 |
1506643200000 | 198.91 |
1506902400000 | 201.25 |
1506988800000 | 201.32 |
1507075200000 | 201.48 |
1507161600000 | 203.33 |
1507248000000 | 202.73 |
1507507200000 | 202.1 |
1507593600000 | 201.15 |
1507680000000 | 200.94 |
1507766400000 | 200.5 |
1507852800000 | 200.87 |
1508112000000 | 201.79 |
1508198400000 | 202.71 |
1508284800000 | 202.53 |
1508371200000 | 201.34 |
1508457600000 | 203.41 |
1508716800000 | 203.24 |
1508803200000 | 203.36 |
1508889600000 | 201.53 |
1508976000000 | 203.65 |
1509062400000 | 207.39 |
1509321600000 | 205.78 |
1509408000000 | 205.74 |
1509494400000 | 206.65 |
1509580800000 | 205.71 |
1509667200000 | 207.44 |
1509926400000 | 208.21 |
1510012800000 | 208.31 |
1510099200000 | 208.5 |
1510185600000 | 206.97 |
1510272000000 | 206.27 |
1510531200000 | 206.34 |
1510617600000 | 204.31 |
1510704000000 | 202.34 |
1510790400000 | 204.49 |
1510876800000 | 203.99 |
1511136000000 | 204.83 |
1511222400000 | 206.53 |
1511308800000 | 205.33 |
1511395200000 | 204.36 |
1511481600000 | 203.11 |
1511740800000 | 203.27 |
1511827200000 | 206.26 |
1511913600000 | 206.59 |
1512000000000 | 207 |
1512086400000 | 207.68 |
1512345600000 | 207.71 |
1512432000000 | 207.04 |
1512518400000 | 207.52 |
1512604800000 | 208.09 |
1512691200000 | 210.04 |
1512950400000 | 210.04 |
1513036800000 | 211.38 |
1513123200000 | 210.69 |
1513209600000 | 209.47 |
1513296000000 | 211.49 |
1513555200000 | 211.8 |
1513641600000 | 211.16 |
1513728000000 | 209.86 |
1513814400000 | 210.66 |
1513900800000 | 211.09 |
1514246400000 | 210.43 |
1514332800000 | 210.13 |
1514419200000 | 209.73 |
1514505600000 | 207.44 |
1514851200000 | 208.42 |
1514937600000 | 209.95 |
1515024000000 | 209.95 |
1515110400000 | 212.07 |
1515369600000 | 213.5 |
1515456000000 | 214.59 |
1515542400000 | 213.31 |
1515628800000 | 213.68 |
1515715200000 | 213.21 |
1515974400000 | 211.02 |
1516060800000 | 211.06 |
1516147200000 | 212.75 |
1516233600000 | 212.41 |
1516320000000 | 213.73 |
1516579200000 | 215.05 |
1516665600000 | 214.83 |
1516752000000 | 213 |
1516838400000 | 211.03 |
1516924800000 | 214.71 |
1517184000000 | 214.51 |
1517270400000 | 211.08 |
1517356800000 | 210.34 |
1517443200000 | 210.01 |
1517529600000 | 206.29 |
1517788800000 | 198.51 |
1517875200000 | 203.04 |
1517961600000 | 202.93 |
1518048000000 | 195.82 |
1518134400000 | 198.88 |
1518393600000 | 201.17 |
1518480000000 | 200.46 |
1518566400000 | 202.44 |
1518652800000 | 203.56 |
1518739200000 | 204.07 |
1518998400000 | 204.93 |
1519084800000 | 204.73 |
1519171200000 | 203.84 |
1519257600000 | 204.04 |
1519344000000 | 207.67 |
1519603200000 | 210.12 |
1519689600000 | 208.3 |
1519776000000 | 206.78 |
1519862400000 | 204.65 |
1519948800000 | 203.44 |
1520208000000 | 205.38 |
1520294400000 | 204.86 |
1520380800000 | 204.89 |
1520467200000 | 206.97 |
1520553600000 | 210.62 |
1520812800000 | 210.47 |
1520899200000 | 207.93 |
1520985600000 | 207.39 |
1521072000000 | 207.82 |
1521158400000 | 209.09 |
1521417600000 | 205.39 |
1521504000000 | 206.77 |
1521590400000 | 206.47 |
1521676800000 | 200.59 |
1521763200000 | 195.43 |
1522022400000 | 199.41 |
1522108800000 | 196.7 |
1522195200000 | 196.76 |
1522281600000 | 200.29 |
1522627200000 | 195.67 |
1522713600000 | 198.54 |
1522800000000 | 200.43 |
1522886400000 | 202.87 |
1522972800000 | 197.91 |
1523232000000 | 197.78 |
1523318400000 | 200.55 |
1523404800000 | 198.94 |
1523491200000 | 201.71 |
1523577600000 | 200.96 |
1523836800000 | 201.96 |
1523923200000 | 204.44 |
1524009600000 | 204.2 |
1524096000000 | 203.44 |
1524182400000 | 203.1 |
1524441600000 | 204.12 |
1524528000000 | 201.77 |
1524614400000 | 202.75 |
1524700800000 | 205.87 |
1524787200000 | 206.41 |
1525046400000 | 205.08 |
1525132800000 | 207.18 |
1525219200000 | 206.25 |
1525305600000 | 205.82 |
1525392000000 | 208.79 |
1525651200000 | 209.73 |
1525737600000 | 210.75 |
1525824000000 | 212.67 |
1525910400000 | 214.13 |
1525996800000 | 213.39 |
1526256000000 | 213.14 |
1526342400000 | 213.6 |
1526428800000 | 215.73 |
1526515200000 | 215.66 |
1526601600000 | 215.51 |
1526860800000 | 217.4 |
1526947200000 | 216.29 |
1527033600000 | 218.05 |
1527120000000 | 217.37 |
1527206400000 | 218.14 |
1527465600000 | 218.77 |
1527552000000 | 217.42 |
1527638400000 | 219.18 |
1527724800000 | 216.46 |
1527811200000 | 218.96 |
1528070400000 | 219.38 |
1528156800000 | 220.08 |
1528243200000 | 219.82 |
1528329600000 | 218.8 |
1528416000000 | 220.58 |
1528675200000 | 220.14 |
1528761600000 | 220.89 |
1528848000000 | 220.15 |
1528934400000 | 223 |
1529020800000 | 223.46 |
1529280000000 | 223.09 |
1529366400000 | 223.07 |
1529452800000 | 223.11 |
1529539200000 | 221.19 |
1529625600000 | 221.06 |
1529884800000 | 217.18 |
1529971200000 | 218.1 |
1530057600000 | 217.44 |
1530144000000 | 219.02 |
1530230400000 | 217.41 |
1530489600000 | 219.28 |
1530576000000 | 217.48 |
1530662400000 | 217.57 |
1530748800000 | 218.36 |
1530835200000 | 219.19 |
1531094400000 | 221.14 |
1531180800000 | 222.09 |
1531267200000 | 220.48 |
1531353600000 | 223.27 |
1531440000000 | 223.98 |
1531699200000 | 222.99 |
1531785600000 | 224.38 |
1531872000000 | 225.56 |
1531958400000 | 225.5 |
1532044800000 | 223.33 |
1532304000000 | 223.63 |
1532390400000 | 224.39 |
1532476800000 | 227.26 |
1532563200000 | 227.06 |
1532649600000 | 225.6 |
1532908800000 | 223.2 |
1532995200000 | 224.74 |
1533081600000 | 224.98 |
1533168000000 | 227.42 |
1533254400000 | 228.81 |
1533513600000 | 230.21 |
1533600000000 | 230.12 |
1533686400000 | 229.89 |
1533772800000 | 230.05 |
1533859200000 | 231.32 |
1534118400000 | 230.77 |
1534204800000 | 233.2 |
1534291200000 | 232.74 |
1534377600000 | 232.86 |
1534464000000 | 233.31 |
1534723200000 | 233.33 |
1534809600000 | 232.1 |
1534896000000 | 230.42 |
1534982400000 | 230.47 |
1535068800000 | 230.86 |
1535328000000 | 231.67 |
1535414400000 | 230.98 |
1535500800000 | 232.7 |
1535587200000 | 232.42 |
1535673600000 | 233.11 |
1535932800000 | 233.28 |
1536019200000 | 234.28 |
1536105600000 | 232.06 |
1536192000000 | 231.07 |
1536278400000 | 231.35 |
1536537600000 | 231.43 |
1536624000000 | 232.57 |
1536710400000 | 231.78 |
1536796800000 | 232.19 |
1536883200000 | 232.49 |
1537142400000 | 230.72 |
1537228800000 | 231.57 |
1537315200000 | 232.36 |
1537401600000 | 232.64 |
1537488000000 | 232.42 |
1537747200000 | 230.93 |
1537833600000 | 230.72 |
1537920000000 | 230.63 |
1538006400000 | 232.55 |
1538092800000 | 233.82 |
1538352000000 | 235.26 |
1538438400000 | 235.65 |
1538524800000 | 236.3 |
1538611200000 | 234.59 |
1538697600000 | 233.52 |
1538956800000 | 234.04 |
1539043200000 | 233.59 |
1539129600000 | 224.77 |
1539216000000 | 219.58 |
1539302400000 | 222.65 |
1539561600000 | 220.82 |
1539648000000 | 225.8 |
1539734400000 | 226.61 |
1539820800000 | 224.09 |
1539907200000 | 223.76 |
1540166400000 | 223.41 |
1540252800000 | 222.14 |
1540339200000 | 216.55 |
1540425600000 | 220.8 |
1540512000000 | 217.27 |
1540771200000 | 215.72 |
1540857600000 | 219.48 |
1540944000000 | 222.41 |
1541030400000 | 223.61 |
1541116800000 | 222.56 |
1541376000000 | 223.27 |
1541462400000 | 224.32 |
1541548800000 | 228.12 |
1541635200000 | 228.49 |
1541721600000 | 227.86 |
1541980800000 | 225.5 |
1542067200000 | 224.74 |
1542153600000 | 222.46 |
1542240000000 | 224.76 |
1542326400000 | 223.92 |
1542585600000 | 218.99 |
1542672000000 | 215.73 |
1542758400000 | 217.01 |
1542844800000 | 216.76 |
1542931200000 | 216.69 |
1543190400000 | 220.16 |
1543276800000 | 221.7 |
1543363200000 | 227.04 |
1543449600000 | 224.12 |
1543536000000 | 227.53 |
1543795200000 | 229.41 |
1543881600000 | 222.02 |
1543968000000 | 222.23 |
1544054400000 | 221.1 |
1544140800000 | 215.62 |
1544400000000 | 216.1 |
1544486400000 | 216.93 |
1544572800000 | 217.32 |
1544659200000 | 217.62 |
1544745600000 | 214.74 |
1545004800000 | 209.33 |
1545091200000 | 208.89 |
1545177600000 | 204.72 |
1545264000000 | 201.59 |
1545350400000 | 197.46 |
1545609600000 | 192.03 |
1545782400000 | 201.57 |
1545868800000 | 203.57 |
1545955200000 | 202.64 |
1546214400000 | 204.47 |
1546387200000 | 205.81 |
1546473600000 | 200.21 |
1546560000000 | 206.81 |
1546819200000 | 207.5 |
1546905600000 | 209.94 |
1546992000000 | 209.66 |
1547078400000 | 210.49 |
1547164800000 | 211.35 |
1547424000000 | 210.49 |
1547510400000 | 213.27 |
1547596800000 | 214.57 |
1547683200000 | 216.46 |
1547769600000 | 219.6 |
1548028800000 | 219.62 |
1548115200000 | 216.91 |
1548201600000 | 216.71 |
1548288000000 | 217.71 |
1548374400000 | 218.73 |
1548633600000 | 216.36 |
1548720000000 | 216.49 |
1548806400000 | 219.39 |
1548892800000 | 220.41 |
1548979200000 | 221.1 |
1549238400000 | 223.45 |
1549324800000 | 224.66 |
1549411200000 | 224.94 |
1549497600000 | 223.33 |
1549584000000 | 224.25 |
1549843200000 | 225.53 |
1549929600000 | 227.68 |
1550016000000 | 228.65 |
1550102400000 | 228.37 |
1550188800000 | 231.28 |
1550448000000 | 230.39 |
1550534400000 | 230.09 |
1550620800000 | 229.99 |
1550707200000 | 229.24 |
1550793600000 | 231.23 |
1551052800000 | 231.44 |
1551139200000 | 231.06 |
1551225600000 | 230.7 |
1551312000000 | 229.88 |
1551398400000 | 231.34 |
1551657600000 | 231.41 |
1551744000000 | 231.41 |
1551830400000 | 229.46 |
1551916800000 | 229.34 |
1552003200000 | 228.78 |
1552262400000 | 232.42 |
1552348800000 | 232.26 |
1552435200000 | 233.11 |
1552521600000 | 233.12 |
1552608000000 | 233.61 |
1552867200000 | 234.23 |
1552953600000 | 233.93 |
1553040000000 | 232.9 |
1553126400000 | 235.43 |
1553212800000 | 232.4 |
1553472000000 | 231.36 |
1553558400000 | 234.04 |
1553644800000 | 233.51 |
1553731200000 | 234.88 |
1553817600000 | 236.69 |
1554076800000 | 239.54 |
1554163200000 | 240.35 |
1554249600000 | 240.16 |
1554336000000 | 240.66 |
1554422400000 | 241.71 |
1554681600000 | 241.16 |
1554768000000 | 239.37 |
1554854400000 | 240.97 |
1554940800000 | 240.34 |
1555027200000 | 241.18 |
1555286400000 | 241.11 |
1555372800000 | 241.2 |
1555459200000 | 240.3 |
1555545600000 | 242 |
1555891200000 | 241.93 |
1555977600000 | 244.94 |
1556064000000 | 244.86 |
1556150400000 | 246.02 |
1556236800000 | 246.71 |
1556496000000 | 247 |
1556582400000 | 246.56 |
1556668800000 | 243.78 |
1556755200000 | 244.64 |
1556841600000 | 246.98 |
1557100800000 | 245.9 |
1557187200000 | 241.99 |
1557273600000 | 241.42 |
1557360000000 | 240.12 |
1557446400000 | 240.79 |
1557705600000 | 234.82 |
1557792000000 | 237.69 |
1557878400000 | 239.19 |
1557964800000 | 241.95 |
1558051200000 | 240.96 |
1558310400000 | 239.23 |
1558396800000 | 241.16 |
1558483200000 | 240.94 |
1558569600000 | 237.96 |
1558656000000 | 237.23 |
1558915200000 | 237.48 |
1559001600000 | 235.91 |
1559088000000 | 235.02 |
1559174400000 | 235.9 |
1559260800000 | 232.55 |
1559520000000 | 230.93 |
1559606400000 | 235.31 |
1559692800000 | 236.77 |
1559779200000 | 237.79 |
1559865600000 | 239.01 |
1560124800000 | 240.51 |
1560211200000 | 240.42 |
1560297600000 | 239.96 |
1560384000000 | 241.97 |
1560470400000 | 242.43 |
1560729600000 | 242.58 |
1560816000000 | 245.73 |
1560902400000 | 246.09 |
1560988800000 | 246.82 |
1561075200000 | 245.61 |
1561334400000 | 243.51 |
1561420800000 | 241.28 |
1561507200000 | 241.11 |
1561593600000 | 242.42 |
1561680000000 | 243.69 |
1561939200000 | 247.04 |
1562025600000 | 248.3 |
1562112000000 | 250.57 |
1562198400000 | 250.56 |
1562284800000 | 251.45 |
1562544000000 | 250.14 |
1562630400000 | 250.62 |
1562716800000 | 250.68 |
1562803200000 | 251.16 |
1562889600000 | 252.56 |
1563148800000 | 252.41 |
1563235200000 | 252.49 |
1563321600000 | 250.94 |
1563408000000 | 252.31 |
1563494400000 | 250.64 |
1563753600000 | 251.46 |
1563840000000 | 254.87 |
1563926400000 | 256.44 |
1564012800000 | 254.58 |
1564099200000 | 257.26 |
1564358400000 | 256.63 |
1564444800000 | 255.96 |
1564531200000 | 253.42 |
1564617600000 | 252.87 |
1564704000000 | 249.78 |
1564963200000 | 240.21 |
1565049600000 | 243.31 |
1565136000000 | 242.99 |
1565222400000 | 248.05 |
1565308800000 | 246.39 |
1565568000000 | 242.91 |
1565654400000 | 247.16 |
1565740800000 | 240.67 |
1565827200000 | 242.03 |
1565913600000 | 245.86 |
1566172800000 | 248.93 |
1566259200000 | 247.27 |
1566345600000 | 249.35 |
1566432000000 | 249.44 |
1566518400000 | 242.38 |
1566777600000 | 244.97 |
1566864000000 | 244.55 |
1566950400000 | 246.71 |
1567036800000 | 250.17 |
1567123200000 | 251.58 |
1567382400000 | 252.61 |
1567468800000 | 250.78 |
1567555200000 | 252.02 |
1567641600000 | 255 |
1567728000000 | 255.13 |
1567987200000 | 254.79 |
1568073600000 | 254.98 |
1568160000000 | 257.77 |
1568246400000 | 257.64 |
1568332800000 | 256.13 |
1568592000000 | 257.55 |
1568678400000 | 257.06 |
1568764800000 | 256.79 |
1568851200000 | 256.93 |
1568937600000 | 256.85 |
1569196800000 | 257.2 |
1569283200000 | 254.95 |
1569369600000 | 257.22 |
1569456000000 | 257.21 |
1569542400000 | 255.57 |
1569801600000 | 258.01 |
1569888000000 | 254.31 |
1569974400000 | 248.99 |
1570060800000 | 250.22 |
1570147200000 | 253.88 |
1570406400000 | 252.38 |
1570492800000 | 249.12 |
1570579200000 | 251.09 |
1570665600000 | 251.92 |
1570752000000 | 254.33 |
1571011200000 | 254.18 |
1571097600000 | 256.42 |
1571184000000 | 255.16 |
1571270400000 | 254.45 |
1571356800000 | 253.38 |
1571616000000 | 254.88 |
1571702400000 | 254.19 |
1571788800000 | 255.27 |
1571875200000 | 256 |
1571961600000 | 257.6 |
1572220800000 | 258.92 |
1572307200000 | 258.24 |
1572393600000 | 258.76 |
1572480000000 | 257.12 |
1572566400000 | 259.27 |
1572825600000 | 260.48 |
1572912000000 | 261.85 |
1572998400000 | 262.1 |
1573084800000 | 263.54 |
1573171200000 | 265.06 |
1573430400000 | 264.28 |
1573516800000 | 265.28 |
1573603200000 | 265.79 |
1573689600000 | 266.18 |
1573776000000 | 267.03 |
1574035200000 | 266.51 |
1574121600000 | 266.6 |
1574208000000 | 266.03 |
1574294400000 | 265.26 |
1574380800000 | 266.81 |
1574640000000 | 269.44 |
1574726400000 | 269.94 |
1574812800000 | 271.37 |
1574899200000 | 271.2 |
1574985600000 | 269.56 |
1575244800000 | 266.13 |
1575331200000 | 264.18 |
1575417600000 | 265.67 |
1575504000000 | 266.01 |
1575590400000 | 269.42 |
1575849600000 | 268.09 |
1575936000000 | 267.48 |
1576022400000 | 268.17 |
1576108800000 | 269.66 |
1576195200000 | 269.27 |
1576454400000 | 271.29 |
1576540800000 | 270.77 |
1576627200000 | 271.48 |
1576713600000 | 272.97 |
1576800000000 | 275.27 |
1577059200000 | 275.43 |
1577145600000 | 275.42 |
1577318400000 | 276.5 |
1577404800000 | 274.96 |
1577664000000 | 272.37 |
1577750400000 | 272.65 |
1577923200000 | 275.43 |
1578009600000 | 274.36 |
1578268800000 | 274.57 |
1578355200000 | 275.04 |
1578441600000 | 277.07 |
1578528000000 | 279.28 |
1578614400000 | 278.32 |
1578873600000 | 279.86 |
1578960000000 | 279.99 |
1579046400000 | 279.76 |
1579132800000 | 282.37 |
1579219200000 | 284.63 |
1579478400000 | 284.95 |
1579564800000 | 283.82 |
1579651200000 | 284.62 |
1579737600000 | 285.64 |
1579824000000 | 283.5 |
1580083200000 | 279.53 |
1580169600000 | 282.69 |
1580256000000 | 282.25 |
1580342400000 | 282.3 |
1580428800000 | 275.92 |
1580688000000 | 278.9 |
1580774400000 | 284.14 |
1580860800000 | 287.88 |
1580947200000 | 289.37 |
1581033600000 | 288.05 |
1581292800000 | 291.22 |
1581379200000 | 292 |
1581465600000 | 294.61 |
1581552000000 | 295.56 |
1581638400000 | 296.3 |
1581897600000 | 296.71 |
1581984000000 | 296.16 |
1582070400000 | 298.55 |
1582156800000 | 297.26 |
1582243200000 | 292.69 |
1582502400000 | 282.78 |
1582588800000 | 273.92 |
1582675200000 | 272.71 |
1582761600000 | 258.05 |
1582848000000 | 255.72 |
1583107200000 | 263.88 |
1583193600000 | 255.75 |
1583280000000 | 267.31 |
1583366400000 | 257.42 |
1583452800000 | 250.02 |
1583712000000 | 228.26 |
1583798400000 | 240.97 |
1583884800000 | 230.57 |
1583971200000 | 212.35 |
1584057600000 | 232.45 |
1584316800000 | 202.87 |
1584403200000 | 218.04 |
1584489600000 | 208.77 |
1584576000000 | 212.63 |
1584662400000 | 203.68 |
1584921600000 | 196.33 |
1585008000000 | 214.44 |
1585094400000 | 216.48 |
1585180800000 | 226.2 |
1585267200000 | 217.98 |
1585526400000 | 225.72 |
1585612800000 | 223.06 |
1585699200000 | 213.78 |
1585785600000 | 219.87 |
1585872000000 | 217.72 |
1586131200000 | 233.52 |
1586217600000 | 231.39 |
1586304000000 | 239.99 |
1586390400000 | 242.31 |
1586736000000 | 240.37 |
1586822400000 | 246.15 |
1586908800000 | 241.83 |
1586995200000 | 244.41 |
1587081600000 | 250.25 |
1587340800000 | 246.18 |
1587427200000 | 238.86 |
1587513600000 | 245.23 |
1587600000000 | 244.92 |
1587686400000 | 249.01 |
1587945600000 | 252.69 |
1588032000000 | 251.6 |
1588118400000 | 257.88 |
1588204800000 | 252.7 |
1588291200000 | 244.44 |
1588550400000 | 247.76 |
1588636800000 | 251.97 |
1588723200000 | 251.39 |
1588809600000 | 255.02 |
1588896000000 | 257.21 |
1589155200000 | 258.33 |
1589241600000 | 251.7 |
1589328000000 | 247.94 |
1589414400000 | 251.7 |
1589500800000 | 252.53 |
1589760000000 | 259.4 |
1589846400000 | 254.59 |
1589932800000 | 257.85 |
1590019200000 | 257.04 |
1590105600000 | 259.04 |
1590364800000 | 258.97 |
1590451200000 | 260.15 |
1590537600000 | 264.27 |
1590624000000 | 261.84 |
1590710400000 | 261.62 |
1590969600000 | 262.4 |
1591056000000 | 263.59 |
1591142400000 | 266.23 |
1591228800000 | 262.43 |
1591315200000 | 269.85 |
1591574400000 | 273.52 |
1591660800000 | 269.84 |
1591747200000 | 268.58 |
1591833600000 | 252.08 |
1591920000000 | 258.53 |
1592179200000 | 260.25 |
1592265600000 | 266.01 |
1592352000000 | 265.4 |
1592438400000 | 265.61 |
1592524800000 | 265.16 |
1592784000000 | 265.23 |
1592870400000 | 264.21 |
1592956800000 | 258.6 |
1593043200000 | 263.3 |
1593129600000 | 257.8 |
1593388800000 | 260.33 |
1593475200000 | 264.92 |
1593561600000 | 265.13 |
1593648000000 | 267.29 |
1593734400000 | 266.96 |
1593993600000 | 268.94 |
1594080000000 | 267.03 |
1594166400000 | 268.19 |
1594252800000 | 267.22 |
1594339200000 | 269.16 |
1594598400000 | 265.08 |
1594684800000 | 268.16 |
1594771200000 | 270.53 |
1594857600000 | 269.15 |
1594944000000 | 270.78 |
1595203200000 | 272.34 |
1595289600000 | 272.71 |
1595376000000 | 272.11 |
1595462400000 | 268.84 |
1595548800000 | 266.1 |
1595808000000 | 265.05 |
1595894400000 | 264.24 |
1595980800000 | 266.85 |
1596067200000 | 265.3 |
1596153600000 | 266.19 |
1596412800000 | 270.71 |
1596499200000 | 271.18 |
1596585600000 | 269.8 |
1596672000000 | 272.06 |
1596758400000 | 273.43 |
1597017600000 | 274.38 |
1597104000000 | 272.23 |
1597190400000 | 275.13 |
1597276800000 | 274.17 |
1597363200000 | 274.33 |
1597622400000 | 274.81 |
1597708800000 | 273.6 |
1597795200000 | 272.91 |
1597881600000 | 275.21 |
1597968000000 | 277.55 |
1598227200000 | 279.19 |
1598313600000 | 279.9 |
1598400000000 | 282.76 |
1598486400000 | 284.03 |
1598572800000 | 283.2 |
1598832000000 | 281.37 |
1598918400000 | 283.3 |
1599004800000 | 290.2 |
1599091200000 | 279.89 |
1599177600000 | 278.58 |
1599436800000 | 277.89 |
1599523200000 | 270.37 |
1599609600000 | 275.54 |
1599696000000 | 269.51 |
1599782400000 | 270.66 |
1600041600000 | 274 |
1600128000000 | 275.94 |
1600214400000 | 275.33 |
1600300800000 | 273.58 |
1600387200000 | 269.82 |
1600646400000 | 269.96 |
1600732800000 | 273.21 |
1600819200000 | 267.51 |
1600905600000 | 268.98 |
1600992000000 | 274.04 |
1601251200000 | 277.76 |
1601337600000 | 274.64 |
1601424000000 | 277.03 |
1601510400000 | 278.57 |
1601596800000 | 276.6 |
1601856000000 | 279.81 |
1601942400000 | 276.38 |
1602028800000 | 281.82 |
1602115200000 | 284.35 |
1602201600000 | 285.25 |
1602460800000 | 289.31 |
1602547200000 | 289.82 |
1602633600000 | 287.76 |
1602720000000 | 288.69 |
1602806400000 | 288.42 |
1603065600000 | 282.5 |
1603152000000 | 282.53 |
1603238400000 | 280.64 |
1603324800000 | 283.05 |
1603411200000 | 283.91 |
1603670400000 | 278.93 |
1603756800000 | 277.54 |
1603843200000 | 270.06 |
1603929600000 | 274.95 |
1604016000000 | 271.43 |
1604275200000 | 275.09 |
1604361600000 | 278.13 |
1604448000000 | 284.53 |
1604534400000 | 287.66 |
1604620800000 | 286.84 |
1604880000000 | 290.32 |
1604966400000 | 289.41 |
1605052800000 | 293.49 |
1605139200000 | 289.41 |
1605225600000 | 293.05 |
1605484800000 | 295.79 |
1605571200000 | 293.96 |
1605657600000 | 291.05 |
1605744000000 | 293.66 |
1605830400000 | 291.82 |
1606089600000 | 294.88 |
1606176000000 | 297.95 |
1606262400000 | 297.18 |
1606348800000 | 297.14 |
1606435200000 | 297.19 |
1606694400000 | 295.98 |
1606780800000 | 296.87 |
1606867200000 | 296.2 |
1606953600000 | 294.2 |
1607040000000 | 297.56 |
1607299200000 | 297.53 |
1607385600000 | 299.11 |
1607472000000 | 297.08 |
1607558400000 | 296.2 |
1607644800000 | 296.07 |
1607904000000 | 294.61 |
1607990400000 | 298.04 |
1608076800000 | 297.62 |
1608163200000 | 298.54 |
1608249600000 | 298.28 |
1608508800000 | 297.67 |
1608595200000 | 298.66 |
1608681600000 | 298.02 |
1608768000000 | 299.14 |
1609113600000 | 299.74 |
1609200000000 | 298.22 |
1609286400000 | 297.4 |
1609372800000 | 300.53 |
1609718400000 | 295.41 |
1609804800000 | 297.51 |
1609891200000 | 299.26 |
1609977600000 | 304.62 |
1610064000000 | 306.8 |
1610323200000 | 307.84 |
1610409600000 | 308.52 |
1610496000000 | 308.78 |
1610582400000 | 308.26 |
1610668800000 | 307.22 |
1610928000000 | 307.66 |
1611014400000 | 308.86 |
1611100800000 | 313.15 |
1611187200000 | 312.05 |
1611273600000 | 310.76 |
1611532800000 | 312.79 |
1611619200000 | 310.99 |
1611705600000 | 304.96 |
1611792000000 | 307.28 |
1611878400000 | 300.94 |
1612137600000 | 307.42 |
1612224000000 | 313.23 |
1612310400000 | 313.73 |
1612396800000 | 318.13 |
1612483200000 | 318.19 |
1612742400000 | 320.31 |
1612828800000 | 318.65 |
1612915200000 | 317.69 |
1613001600000 | 318.49 |
1613088000000 | 320.4 |
1613347200000 | 320.05 |
1613433600000 | 319.85 |
1613520000000 | 321.37 |
1613606400000 | 318.73 |
1613692800000 | 317.28 |
1613952000000 | 313.86 |
1614038400000 | 313.19 |
1614124800000 | 317.21 |
1614211200000 | 306.67 |
1614297600000 | 307.88 |
1614556800000 | 317.72 |
1614643200000 | 314.38 |
1614729600000 | 308.99 |
1614816000000 | 305.06 |
1614902400000 | 314.08 |
1615161600000 | 313.49 |
1615248000000 | 317.86 |
1615334400000 | 319.05 |
1615420800000 | 321.34 |
1615507200000 | 322.23 |
1615766400000 | 325.51 |
1615852800000 | 325.3 |
1615939200000 | 325.75 |
1616025600000 | 319.93 |
1616112000000 | 320.28 |
1616371200000 | 322.08 |
1616457600000 | 320.94 |
1616544000000 | 319.61 |
1616630400000 | 322.92 |
1616716800000 | 328.09 |
1616976000000 | 327.95 |
1617062400000 | 328.25 |
1617148800000 | 329.14 |
1617235200000 | 333.05 |
1617580800000 | 336.02 |
1617667200000 | 334.91 |
1617753600000 | 333.46 |
1617840000000 | 335.3 |
1617926400000 | 338.04 |
1618185600000 | 337.56 |
1618272000000 | 338.76 |
1618358400000 | 335.95 |
1618444800000 | 339.85 |
1618531200000 | 340.56 |
1618790400000 | 337.36 |
1618876800000 | 334.1 |
1618963200000 | 338.06 |
1619049600000 | 335.32 |
1619136000000 | 338.33 |
1619395200000 | 338.23 |
1619481600000 | 338.16 |
1619568000000 | 337.64 |
1619654400000 | 338.47 |
1619740800000 | 337.91 |
1620000000000 | 337.63 |
1620086400000 | 336.2799 |
1620172800000 | 337.19 |
1620259200000 | 337.75 |
1620345600000 | 338.16 |
1620604800000 | 333.89 |
1620691200000 | 331.21 |
1620777600000 | 326.04 |
1620864000000 | 329.68 |
1620950400000 | 333.29 |
1621209600000 | 332.07 |
1621296000000 | 327.47 |
1621382400000 | 326.51 |
1621468800000 | 330.3 |
1621555200000 | 330.85 |
1621814400000 | 333.21 |
1621900800000 | 331.89 |
1621987200000 | 333.52 |
1622073600000 | 334.2 |
1622160000000 | 335.23 |
1622419200000 | 334 |
1622505600000 | 333.52 |
1622592000000 | 335.26 |
1622678400000 | 335.68 |
1622764800000 | 338.05 |
1623024000000 | 337.7799 |
1623110400000 | 338 |
1623196800000 | 337.23 |
1623283200000 | 339.38 |
1623369600000 | 342.01 |
1623628800000 | 342.27 |
1623715200000 | 341.26 |
1623801600000 | 339.66 |
1623888000000 | 344.82 |
1623974400000 | 342.97 |
1624233600000 | 346.16 |
1624320000000 | 348.51 |
1624406400000 | 346.85 |
1624492800000 | 349.79 |
1624579200000 | 350.3 |
1624838400000 | 352.05 |
1624924800000 | 353.1 |
1625011200000 | 354.58 |
1625097600000 | 355.91 |
1625184000000 | 359.1 |
1625443200000 | 358.54 |
1625529600000 | 358.7 |
1625616000000 | 360.5299 |
1625702400000 | 355.55 |
1625788800000 | 359.46 |
1626048000000 | 360.51 |
1626134400000 | 360.51 |
1626220800000 | 360.24 |
1626307200000 | 359 |
1626393600000 | 356.91 |
1626652800000 | 351.81 |
1626739200000 | 358.88 |
1626825600000 | 361.23 |
1626912000000 | 361.89 |
1626998400000 | 366.74 |
1627257600000 | 365.8 |
1627344000000 | 363.24 |
1627430400000 | 364.26 |
1627516800000 | 363.05 |
1627603200000 | 361.83 |
1627862400000 | 360.74 |
1627948800000 | 364.22 |
1628035200000 | 363.37 |
1628121600000 | 365.96 |
1628208000000 | 368.57 |
1628467200000 | 368.68 |
1628553600000 | 369.83 |
1628640000000 | 369.95 |
1628726400000 | 371.38 |
1628812800000 | 369.92 |
1629072000000 | 370.61 |
1629158400000 | 370.23 |
1629244800000 | 366.47 |
1629331200000 | 367.5 |
1629417600000 | 370.7799 |
1629676800000 | 372.3 |
1629763200000 | 372.55 |
1629849600000 | 373.89 |
1629936000000 | 371.44 |
1630022400000 | 373.85 |
1630281600000 | 375.06 |
1630368000000 | 374.21 |
1630454400000 | 372.88 |
1630540800000 | 373.66 |
1630627200000 | 373.25 |
1630886400000 | 373.87 |
1630972800000 | 372.64 |
1631059200000 | 372.82 |
1631145600000 | 371.05 |
1631232000000 | 367.5299 |
1631491200000 | 368.91 |
1631577600000 | 366.37 |
1631664000000 | 369.62 |
1631750400000 | 371.17 |
1631836800000 | 368.8 |
1632096000000 | 362.83 |
1632182400000 | 362.7799 |
1632268800000 | 365.94 |
1632355200000 | 370 |
1632441600000 | 371.25 |
1632700800000 | 370.48 |
1632787200000 | 363.3399 |
1632873600000 | 365.26 |
1632960000000 | 362.0299 |
1633046400000 | 366.07 |
1633305600000 | 360.16 |
1633392000000 | 364.89 |
1633478400000 | 367.81 |
1633564800000 | 370.68 |
1633651200000 | 369.08 |
1633910400000 | 366.64 |
1633996800000 | 367.31 |
1634083200000 | 367.93 |
1634169600000 | 373.97 |
1634256000000 | 375.66 |
1634515200000 | 377.22 |
1634601600000 | 378.6 |
1634688000000 | 380.12 |
1634774400000 | 381.3 |
1634860800000 | 381.0299 |
1635120000000 | 384.05 |
1635206400000 | 384.85 |
1635292800000 | 382.08 |
1635379200000 | 383.45 |
1635465600000 | 388 |
1635724800000 | 389.06 |
1635811200000 | 390.51 |
1635897600000 | 392.67 |
1635984000000 | 395.52 |
1636070400000 | 396.35 |
1636329600000 | 395.94 |
1636416000000 | 394.36 |
1636502400000 | 393.02 |
1636588800000 | 395.07 |
1636675200000 | 399.25 |
1636934400000 | 399.92 |
1637020800000 | 404.41 |
1637107200000 | 404.13 |
1637193600000 | 403.27 |
1637280000000 | 403.39 |
1637539200000 | 403.94 |
1637625600000 | 403.55 |
1637712000000 | 407.51 |
1637798400000 | 407.02 |
1637884800000 | 394.31 |
1638144000000 | 400.55 |
1638230400000 | 393.0299 |
1638316800000 | 384.68 |
1638403200000 | 391.14 |
1638489600000 | 387.96 |
1638748800000 | 392.56 |
1638835200000 | 402.07 |
1638921600000 | 400.7799 |
1639008000000 | 398.79 |
1639094400000 | 401.7 |
1639353600000 | 399.0299 |
1639440000000 | 395.63 |
1639526400000 | 403 |
1639612800000 | 397.11 |
1639699200000 | 394.86 |
1639958400000 | 389.56 |
1640044800000 | 398 |
1640131200000 | 399.63 |
1640217600000 | 402.8 |
1640304000000 | 402.08 |
1640563200000 | 408.04 |
1640649600000 | 408.08 |
1640736000000 | 406.82 |
1640822400000 | 406.6 |
1640908800000 | 404 |
1641168000000 | 408.95 |
1641254400000 | 407.2 |
1641340800000 | 397.7 |
1641427200000 | 398.87 |
1641513600000 | 395 |
1641772800000 | 395.48 |
1641859200000 | 398.56 |
1641945600000 | 396.55 |
1642032000000 | 389.07 |
1642118400000 | 389.63 |
1642377600000 | 390.68 |
1642464000000 | 385.08 |
1642550400000 | 381.2799 |
1642636800000 | 377.13 |
1642723200000 | 370.18 |
1642982400000 | 373.05 |
1643068800000 | 369.23 |
1643155200000 | 367.9 |
1643241600000 | 369.73 |
1643328000000 | 378.48 |
1643587200000 | 384.99 |
1643673600000 | 386.13 |
1643760000000 | 386.71 |
1643846400000 | 373.04 |
1643932800000 | 374.13 |
1644192000000 | 372.7799 |
1644278400000 | 376.87 |
1644364800000 | 382.92 |
1644451200000 | 374.6 |
1644537600000 | 369.55 |
1644796800000 | 371.07 |
1644883200000 | 375.93 |
1644969600000 | 375.22 |
1645056000000 | 366.5299 |
1645142400000 | 364.55 |
1645401600000 | 364.73 |
1645488000000 | 360.77 |
1645574400000 | 354.31 |
1645660800000 | 366.98 |
1645747200000 | 370.93 |
1646006400000 | 370.71 |
1646092800000 | 367.82 |
1646179200000 | 377.33 |
1646265600000 | 375.0899 |
1646352000000 | 376.5299 |
1646611200000 | 366.11 |
1646697600000 | 363.57 |
1646784000000 | 367.65 |
1646870400000 | 366.32 |
1646956800000 | 362.7799 |
1647216000000 | 359.55 |
1647302400000 | 367.54 |
1647388800000 | 376 |
1647475200000 | 377.01 |
1647561600000 | 384.16 |
1647820800000 | 383.32 |
1647907200000 | 388.79 |
1647993600000 | 384.55 |
1648080000000 | 389.83 |
1648166400000 | 392.25 |
1648425600000 | 396.17 |
1648512000000 | 397.04 |
1648598400000 | 391.93 |
1648684800000 | 387.0299 |
1648771200000 | 391.72 |
1649030400000 | 396.64 |
1649116800000 | 393.2799 |
1649203200000 | 389.51 |
1649289600000 | 391.2799 |
1649376000000 | 391.5299 |
1649635200000 | 384.38 |
1649721600000 | 383.75 |
1649808000000 | 389.36 |
1649894400000 | 386.96 |
1650240000000 | 385.92 |
1650326400000 | 392.8 |
1650412800000 | 389.96 |
1650499200000 | 384.42 |
1650585600000 | 375.9 |
1650844800000 | 380.58 |
1650931200000 | 371.83 |
1651017600000 | 377.61 |
1651104000000 | 387.21 |
1651190400000 | 372.04 |
1651449600000 | 375.33 |
1651536000000 | 376.62 |
1651622400000 | 387.3 |
1651708800000 | 373.29 |
1651795200000 | 369 |
1652054400000 | 358.06 |
1652140800000 | 358.22 |
1652227200000 | 351.44 |
1652313600000 | 356.0299 |
1652400000000 | 365.94 |
1652659200000 | 363.69 |
1652745600000 | 366.63 |
1652832000000 | 352.22 |
1652918400000 | 347.95 |
1653004800000 | 349 |
1653264000000 | 351.68 |
1653350400000 | 346.22 |
1653436800000 | 351.71 |
1653523200000 | 357.8399 |
1653609600000 | 367.29 |
1653868800000 | 364.92 |
1653955200000 | 364.46 |
1654041600000 | 363.04 |
1654128000000 | 368.42 |
1654214400000 | 361.93 |
1654473600000 | 363.17 |
1654560000000 | 367.3 |
1654646400000 | 362.5299 |
1654732800000 | 356.54 |
1654819200000 | 349.74 |
1655078400000 | 338.99 |
1655164800000 | 338.05 |
1655251200000 | 343.13 |
1655337600000 | 328.5299 |
1655424000000 | 330.88 |
1655683200000 | 328.39 |
1655769600000 | 335.32 |
1655856000000 | 334.16 |
1655942400000 | 339.94 |
1656028800000 | 349.92 |
1656288000000 | 347.2799 |
1656374400000 | 342.92 |
1656460800000 | 343.7 |
1656547200000 | 341.08 |
1656633600000 | 346.94 |
1656892800000 | 345.86 |
1656979200000 | 352.92 |
1657065600000 | 355.35 |
1657152000000 | 361.97 |
1657238400000 | 361.31 |
1657497600000 | 360.04 |
1657584000000 | 357.92 |
1657670400000 | 354.42 |
1657756800000 | 356.99 |
1657843200000 | 361.16 |
1658102400000 | 354.47 |
1658188800000 | 362.38 |
1658275200000 | 366.15 |
1658361600000 | 370.49 |
1658448000000 | 365.45 |
1658707200000 | 366.37 |
1658793600000 | 364.71 |
1658880000000 | 374.71 |
1658966400000 | 378.04 |
1659052800000 | 381.47 |
1659312000000 | 377.7799 |
1659398400000 | 378.19 |
1659484800000 | 386.91 |
1659571200000 | 383.75 |
1659657600000 | 385.25 |
1659916800000 | 383.2 |
1660003200000 | 381.05 |
1660089600000 | 384.88 |
1660176000000 | 385.1 |
1660262400000 | 395.65 |
1660521600000 | 398.92 |
1660608000000 | 400.23 |
1660694400000 | 397.73 |
1660780800000 | 400.05 |
1660867200000 | 398.08 |
1661126400000 | 392.58 |
1661212800000 | 390.83 |
1661299200000 | 392.05 |
1661385600000 | 398.1 |
1661472000000 | 383.35 |
1661731200000 | 381.94 |
1661817600000 | 377.52 |
1661904000000 | 372.11 |
1661990400000 | 377.0899 |
1662076800000 | 369.97 |
1662336000000 | 373.96 |
1662422400000 | 373.04 |
1662508800000 | 378.5 |
1662595200000 | 381.2 |
1662681600000 | 384.01 |
1662940800000 | 384.9 |
1663027200000 | 372.66 |
1663113600000 | 374.46 |
1663200000000 | 370.31 |
1663286400000 | 365.77 |
1663545600000 | 369.0299 |
1663632000000 | 365 |
1663718400000 | 362.94 |
1663804800000 | 361.46 |
1663891200000 | 359.08 |
1664150400000 | 357.1 |
1664236800000 | 357.64 |
1664323200000 | 364.87 |
1664409600000 | 352.13 |
1664496000000 | 346 |
1664755200000 | 354.41 |
1664841600000 | 360.76 |
1664928000000 | 363.67 |
1665014400000 | 360.39 |
1665100800000 | 351.91 |
1665360000000 | 351.96 |
1665446400000 | 349.22 |
1665532800000 | 348.54 |
1665619200000 | 356.75 |
1665705600000 | 346.76 |
1665964800000 | 354.02 |
1666051200000 | 357 |
1666137600000 | 356.2799 |
1666224000000 | 351.47 |
1666310400000 | 361.57 |
1666569600000 | 362.61 |
1666656000000 | 366.36 |
1666742400000 | 360.94 |
1666828800000 | 360.73 |
1666915200000 | 370.6 |
1667174400000 | 370.65 |
1667260800000 | 369.72 |
1667347200000 | 360.13 |
1667433600000 | 360.9 |
1667520000000 | 360.68 |
1667779200000 | 360.27 |
1667865600000 | 360.05 |
1667952000000 | 353.5899 |
1668038400000 | 368.42 |
1668124800000 | 367.14 |
1668384000000 | 363.56 |
1668470400000 | 365.58 |
1668556800000 | 360.7799 |
1668643200000 | 361.8399 |
1668729600000 | 362.43 |
1668988800000 | 365.13 |
1669075200000 | 368.74 |
1669161600000 | 367.72 |
1669248000000 | 366.48 |
1669334400000 | 366.5899 |
1669593600000 | 361 |
1669680000000 | 361.93 |
1669766400000 | 375.38 |
1669852800000 | 368.56 |
1669939200000 | 368.39 |
1670198400000 | 359.5 |
1670284800000 | 355.23 |
1670371200000 | 354.7 |
1670457600000 | 355.98 |
1670544000000 | 353.25 |
1670803200000 | 359.16 |
1670889600000 | 357.92 |
1670976000000 | 355.39 |
1671062400000 | 346.23 |
1671148800000 | 343.25 |
1671408000000 | 341.16 |
1671494400000 | 339.56 |
1671580800000 | 345.55 |
1671667200000 | 340.95 |
1671753600000 | 342.38 |
1672012800000 | 342.38 |
1672099200000 | 339.79 |
1672185600000 | 336.52 |
1672272000000 | 340.93 |
1672358400000 | 339.74 |
1672617600000 | 339.74 |
1672704000000 | 342.0299 |
1672790400000 | 343.3399 |
1672876800000 | 342.04 |
1672963200000 | 347.24 |
1673222400000 | 342.82 |
1673308800000 | 345.81 |
1673395200000 | 349.39 |
1673481600000 | 349.19 |
1673568000000 | 350.07 |
1673827200000 | 350.2 |
1673913600000 | 350.4 |
1674000000000 | 343.94 |
1674086400000 | 342.24 |
1674172800000 | 347.35 |
1674432000000 | 350.51 |
1674518400000 | 349.7799 |
1674604800000 | 349.02 |
1674691200000 | 354.37 |
1674777600000 | 355.85 |
1675036800000 | 350.0899 |
1675123200000 | 355.69 |
1675209600000 | 357.4 |
1675296000000 | 362 |
1675382400000 | 360.89 |
1675641600000 | 362.68 |
1675728000000 | 368.3399 |
1675814400000 | 363.81 |
1675900800000 | 359.23 |
1675987200000 | 362.83 |
1676246400000 | 365.65 |
1676332800000 | 365.7799 |
1676419200000 | 368.3 |
1676505600000 | 363.17 |
1676592000000 | 362.31 |
1676851200000 | 361.5 |
1676937600000 | 354.16 |
1677024000000 | 355.65 |
1677110400000 | 358.69 |
1677196800000 | 356.66 |
1677456000000 | 355.8 |
1677542400000 | 354.5299 |
1677628800000 | 350.85 |
1677715200000 | 355.2799 |
1677801600000 | 361.5299 |
1678060800000 | 358.55 |
1678147200000 | 356.22 |
1678233600000 | 357.77 |
1678320000000 | 350.24 |
1678406400000 | 340.7 |
1678665600000 | 338.45 |
1678752000000 | 344.42 |
1678838400000 | 347.74 |
1678924800000 | 350.97 |
1679011200000 | 345.74 |
1679270400000 | 346.42 |
1679356800000 | 349.55 |
1679443200000 | 342.99 |
1679529600000 | 340.71 |
1679616000000 | 346.47 |
1679875200000 | 346.85 |
1679961600000 | 344.73 |
1680048000000 | 349.97 |
1680134400000 | 349.45 |
1680220800000 | 356.35 |
1680480000000 | 356.55 |
1680566400000 | 351.5 |
1680652800000 | 352.15 |
1680739200000 | 352.68 |
1681084800000 | 356.07 |
1681171200000 | 354.0299 |
1681257600000 | 350.3 |
1681344000000 | 352.57 |
1681430400000 | 353.13 |
1681689600000 | 357.37 |
1681776000000 | 356.07 |
1681862400000 | 356.0899 |
1681948800000 | 353.26 |
1682035200000 | 353.75 |
1682294400000 | 352.0899 |
1682380800000 | 347.86 |
1682467200000 | 344.61 |
1682553600000 | 352.21 |
1682640000000 | 354.29 |
1682899200000 | 356.29 |
1682985600000 | 352.24 |
1683072000000 | 347.42 |
1683158400000 | 346.58 |
1683244800000 | 353.05 |
1683504000000 | 353.07 |
1683590400000 | 353.27 |
1683676800000 | 354.26 |
1683763200000 | 355.14 |
1683849600000 | 356.29 |
1684108800000 | 357.48 |
1684195200000 | 354.69 |
1684281600000 | 360.54 |
1684368000000 | 365.64 |
1684454400000 | 364.37 |
1684713600000 | 364.2 |
1684800000000 | 360.82 |
1684886400000 | 358.74 |
1684972800000 | 362.7799 |
1685059200000 | 368.32 |
1685318400000 | 368.2 |
1685404800000 | 367.5 |
1685491200000 | 367.69 |
1685577600000 | 368.97 |
1685664000000 | 374.98 |
1685923200000 | 374.83 |
1686009600000 | 376.49 |
1686096000000 | 374.5899 |
1686182400000 | 374.6 |
1686268800000 | 375.52 |
1686528000000 | 379.42 |
1686614400000 | 380.3399 |
1686700800000 | 378.7799 |
1686787200000 | 381.51 |
1686873600000 | 379.7 |
1687132800000 | 379.73 |
1687219200000 | 378.56 |
1687305600000 | 374.61 |
1687392000000 | 375.6 |
1687478400000 | 375.22 |
1687737600000 | 372.94 |
1687824000000 | 376.0899 |
1687910400000 | 377.64 |
1687996800000 | 379.66 |
1688083200000 | 383.5899 |
1688342400000 | 384.29 |
1688428800000 | 384.45 |
1688515200000 | 384.42 |
1688601600000 | 381.3 |
1688688000000 | 377.85 |
1688947200000 | 378.25 |
1689033600000 | 380.6 |
1689120000000 | 378.71 |
1689206400000 | 379.55 |
1689292800000 | 377.26 |
1689552000000 | 379.11 |
1689638400000 | 382.16 |
1689724800000 | 384.8399 |
1689811200000 | 383.63 |
1689897600000 | 384.97 |
1690156800000 | 387.42 |
1690243200000 | 389.77 |
1690329600000 | 388.68 |
1690416000000 | 388.48 |
1690502400000 | 390.75 |
1690761600000 | 391.89 |
1690848000000 | 392.39 |
1690934400000 | 388.8399 |
1691020800000 | 387.44 |
1691107200000 | 382.11 |
1691366400000 | 385.87 |
1691452800000 | 385.96 |
1691539200000 | 381.87 |
1691625600000 | 380.79 |
1691712000000 | 381.92 |
1691971200000 | 386.51 |
1692057600000 | 380.71 |
1692144000000 | 378.92 |
1692230400000 | 376.2799 |
1692316800000 | 376.94 |
1692576000000 | 379.05 |
1692662400000 | 379.17 |
1692748800000 | 383.69 |
1692835200000 | 378.81 |
1692921600000 | 383.86 |
1693180800000 | 385.01 |
1693267200000 | 389.82 |
1693353600000 | 387.6 |
1693440000000 | 389.91 |
1693526400000 | 392.72 |
1693785600000 | 393.52 |
1693872000000 | 394.51 |
1693958400000 | 392.0299 |
1694044800000 | 390.83 |
1694131200000 | 390.95 |
1694390400000 | 392.41 |
1694476800000 | 391.42 |
1694563200000 | 390.5899 |
1694649600000 | 396.55 |
1694736000000 | 391.58 |
1694995200000 | 391.27 |
1695081600000 | 389.7 |
1695168000000 | 385.4 |
1695254400000 | 381.1 |
1695340800000 | 380.48 |
1695600000000 | 384.81 |
1695686400000 | 378.74 |
1695772800000 | 381.3 |
1695859200000 | 381.94 |
1695945600000 | 380.18 |
1696204800000 | 383.11 |
1696291200000 | 378.15 |
1696377600000 | 380.77 |
1696464000000 | 378.86 |
1696550400000 | 383.17 |
1696809600000 | 384.88 |
1696896000000 | 385.41 |
1696982400000 | 386.16 |
1697068800000 | 385.81 |
1697155200000 | 385.43 |
1697414400000 | 388.21 |
1697500800000 | 387.41 |
1697587200000 | 383.11 |
1697673600000 | 378.55 |
1697760000000 | 372.97 |
1698019200000 | 370.73 |
1698105600000 | 374.46 |
1698192000000 | 369.74 |
1698278400000 | 367.45 |
1698364800000 | 364.4 |
1698624000000 | 367.15 |
1698710400000 | 371.33 |
1698796800000 | 376.37 |
1698883200000 | 380.54 |
1698969600000 | 380.44 |
1699228800000 | 380.45 |
1699315200000 | 383.56 |
1699401600000 | 383.05 |
1699488000000 | 379.39 |
1699574400000 | 386.98 |
1699833600000 | 385.94 |
1699920000000 | 388.79 |
1700006400000 | 388.41 |
1700092800000 | 388.02 |
1700179200000 | 388.48 |
1700438400000 | 389.51 |
1700524800000 | 388.8399 |
1700611200000 | 392.92 |
1700697600000 | 391.35 |
1700784000000 | 390.74 |
1701043200000 | 390.2799 |
1701129600000 | 388.77 |
1701216000000 | 389.2 |
1701302400000 | 393.27 |
1701388800000 | 399.0899 |
1701648000000 | 397.97 |
1701734400000 | 397.82 |
1701820800000 | 396.94 |
1701907200000 | 400.0299 |
1701993600000 | 402.44 |
1702252800000 | 405.0299 |
1702339200000 | 405.39 |
1702425600000 | 410.86 |
1702512000000 | 405.19 |
1702598400000 | 407.69 |
1702857600000 | 409.39 |
1702944000000 | 409.32 |
1703030400000 | 403.57 |
1703116800000 | 407.41 |
1703203200000 | 407.19 |
1703548800000 | 408.58 |
1703635200000 | 406.2799 |
1703721600000 | 406.44 |
1703808000000 | 407.26 |
1704153600000 | 408.4 |
1704240000000 | 405.97 |
1704326400000 | 402.97 |
1704412800000 | 402.93 |
1704672000000 | 409.22 |
1704758400000 | 410.33 |
1704844800000 | 410.7 |
1704931200000 | 411.35 |
1705017600000 | 410.83 |
1705276800000 | 411.4 |
1705363200000 | 412.83 |
1705449600000 | 411.42 |
1705536000000 | 414.88 |
1705622400000 | 418.8399 |
1705881600000 | 420.04 |
1705968000000 | 423.15 |
1706054400000 | 420.44 |
1706140800000 | 425.51 |
1706227200000 | 424.06 |
1706486400000 | 430.1 |
1706572800000 | 428.2 |
1706659200000 | 420.55 |
1706745600000 | 427.21 |
1706832000000 | 432.73 |
1707091200000 | 433.98 |
1707177600000 | 434.21 |
1707264000000 | 437.22 |
1707350400000 | 437.75 |
1707436800000 | 439.46 |
1707696000000 | 439.9 |
1707782400000 | 435.47 |
1707868800000 | 439.89 |
1707955200000 | 441.03 |
1708041600000 | 438.31 |
1708300800000 | 438.47 |
1708387200000 | 433.16 |
1708473600000 | 433.78 |
1708560000000 | 443.14 |
1708646400000 | 442.89 |
1708905600000 | 440.6 |
1708992000000 | 441.61 |
1709078400000 | 441.32 |
1709164800000 | 444.25 |
1709251200000 | 447.67 |
1709510400000 | 446.41 |
1709596800000 | 441.34 |
1709683200000 | 442.27 |
1709769600000 | 445.9 |
1709856000000 | 441.52 |
1710115200000 | 442.15 |
1710201600000 | 447.51 |
1710288000000 | 445.77 |
1710374400000 | 446.1 |
1710460800000 | 443.18 |
1710720000000 | 445.84 |
1710806400000 | 449.44 |
1710892800000 | 453.86 |
1710979200000 | 455.66 |
1711065600000 | 456.54 |
1711324800000 | 454.26 |
1711411200000 | 453.53 |
1711497600000 | 457.76 |
1711584000000 | 459.24 |
1711929600000 | 460.33 |
1712016000000 | 455.82 |
1712102400000 | 454.18 |
1712188800000 | 446.61 |
1712275200000 | 453.56 |
1712534400000 | 451.85 |
1712620800000 | 452.24 |
1712707200000 | 451.88 |
1712793600000 | 456.97 |
1712880000000 | 453.1 |
1713139200000 | 447.59 |
1713225600000 | 446.4 |
1713312000000 | 443.35 |
1713398400000 | 441.46 |
1713484800000 | 436.96 |
1713744000000 | 441.8 |
1713830400000 | 445.08 |
1713916800000 | 445.69 |
1714003200000 | 442.7 |
1714089600000 | 448.11 |
1714348800000 | 448.35 |
1714435200000 | 441.87 |
1714521600000 | 440.52 |
1714608000000 | 444.58 |
1714694400000 | 446.69 |
1714953600000 | 451.18 |
1715040000000 | 451.7 |
1715126400000 | 452.91 |
1715212800000 | 454.23 |
1715299200000 | 455.51 |
1715558400000 | 453.74 |
1715644800000 | 455.28 |
1715731200000 | 459.5 |
1715817600000 | 457.74 |
1715904000000 | 457.96 |
1716163200000 | 458.97 |
1716249600000 | 460.16 |
1716336000000 | 459.73 |
1716422400000 | 456.74 |
1716508800000 | 459.18 |
1716768000000 | 458.65 |
1716854400000 | 457.65 |
1716940800000 | 456.62 |
1717027200000 | 452.67 |
1717113600000 | 455.31 |
1717372800000 | 454.89 |
1717459200000 | 454.82 |
1717545600000 | 461.08 |
1717632000000 | 460.27 |
1717718400000 | 462.48 |
1717977600000 | 467.46 |
1718064000000 | 468.9 |
1718150400000 | 467.85 |
1718236800000 | 472.26 |
1718323200000 | 475.37 |
1718582400000 | 477.77 |
1718668800000 | 478.26 |
1718755200000 | 477.81 |
1718841600000 | 477.58 |
1718928000000 | 478.56 |
1719187200000 | 475.03 |
1719273600000 | 477.92 |
1719360000000 | 479.25 |
1719446400000 | 478.34 |
1719532800000 | 476.5 |
1719792000000 | 476.86 |
1719878400000 | 479.03 |
1719964800000 | 478.82 |
1720051200000 | 478.66 |
1720137600000 | 480.06 |
1720396800000 | 480.32 |
1720483200000 | 481.42 |
1720569600000 | 485.76 |
1720656000000 | 480.1 |
1720742400000 | 481.83 |
1721001600000 | 482.57 |
1721088000000 | 487.95 |
1721174400000 | 478.28 |
1721260800000 | 475.05 |
1721347200000 | 473.08 |
1721606400000 | 478.49 |
1721692800000 | 479.46 |
1721779200000 | 467.84 |
1721865600000 | 465.49 |
1721952000000 | 470.73 |
1722211200000 | 472.86 |
1722297600000 | 470.94 |
1722384000000 | 477.8 |
1722470400000 | 472.05 |
1722556800000 | 456.87 |
1722816000000 | 440.95 |
1722902400000 | 447.69 |
1722988800000 | 444.08 |
1723075200000 | 455.76 |
1723161600000 | 457.19 |
1723420800000 | 456.68 |
1723507200000 | 463.65 |
1723593600000 | 462.29 |
1723680000000 | 472.4 |
1723766400000 | 472.87 |
1724025600000 | 474.26 |
1724112000000 | 471.01 |
1724198400000 | 472.94 |
1724284800000 | 469.11 |
1724371200000 | 472.29 |
1724630400000 | 470.65 |
1724716800000 | 471.76 |
1724803200000 | 470.23 |
1724889600000 | 472.98 |
1724976000000 | 477.97 |
1725235200000 | 477.95 |
1725321600000 | 468.93 |
1725408000000 | 465.73 |
1725494400000 | 465.12 |
1725580800000 | 455.49 |
1725840000000 | 463.86 |
1725926400000 | 467.14 |
1726012800000 | 472.74 |
1726099200000 | 475.22 |
1726185600000 | 475.86 |
1726444800000 | 475.14 |
1726531200000 | 475.24 |
1726617600000 | 474.09 |
1726704000000 | 481.94 |
1726790400000 | 480.32 |
1727049600000 | 482.21 |
1727136000000 | 482.65 |
1727222400000 | 480.81 |
1727308800000 | 483.18 |
1727395200000 | 481.73 |
1727654400000 | 484.23 |
1727740800000 | 483.07 |
1727827200000 | 485.09 |
1727913600000 | 485.11 |
1728000000000 | 491.74 |
1728259200000 | 487.02 |
1728345600000 | 491.95 |
1728432000000 | 496.94 |
1728518400000 | 497.12 |
1728604800000 | 499.52 |
1728864000000 | 504.79 |
1728950400000 | 501.4 |
1729036800000 | 504.89 |
1729123200000 | 507.2 |
1729209600000 | 507.86 |
1729468800000 | 507.43 |
1729555200000 | 508.31 |
1729641600000 | 505.22 |
1729728000000 | 505.36 |
1729814400000 | 503.4 |
1730073600000 | 505.74 |
1730160000000 | 507.47 |
1730246400000 | 502.63 |
1730332800000 | 493.24 |
STOXX USA 900 ESG Target TE | STOXX USA 900 | |
---|---|---|
2017 | 4.481124286899 | 4.9013342192392 |
2018 | -1.4427576019449 | -2.1500530060329 |
2019 | 33.642536703615 | 32.095194415148 |
2020 | 10.267005726641 | 9.9099650807503 |
2021 | 34.582827334241 | 33.523729374459 |
2022 | -15.962168783947 | -15.830638014477 |
2023 | 20.0425870478 | 20.61830366919 |
2024 | 25.79706232163 | 26.304408264475 |
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 |
---|---|---|---|---|
Price EUR | CH0583522617 | SU9PETA | SU9PETA INDEX | .SU9PETA |
Gross Return EUR | CH0583522427 | SU9WETA | .SU9WETA | |
Net Return EUR | CH0583522666 | SU9RETA | SU9RETA INDEX | .SU9RETA |
Net Return USD | CH0583522450 | SU9VETA | SU9VETA INDEX | .SU9VETA |
Gross Return USD | CH0583522583 | SU9ZETA | .SU9ZETA | |
Price USD | CH0583522591 | SU9LETA | SU9LETA INDEX | .SU9LETA |
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, 2032 |
Inception date | Apr. 22, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Target TE
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 6.553% |
NVIDIA Corp. | Technology | USA | 6.364% |
Microsoft Corp. | Technology | USA | 5.914% |
Amazon.com Inc. | Retail | USA | 3.402% |
META PLATFORMS CLASS A | Technology | USA | 2.457% |
ALPHABET CLASS C | Technology | USA | 1.924% |
BROADCOM | Technology | USA | 1.537% |
Eli Lilly & Co. | Health Care | USA | 1.393% |
TESLA | Automobiles and Parts | USA | 1.355% |
JPMorgan Chase & Co. | Banks | USA | 1.328% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.