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
Index Description
STOXX ESG Target indices aim to provide a strong ESG tilt to the benchmark index while maintaining low tracking error to the benchmark index. The weight of each constituent security is determined through an optimization process that is designed to ensures diversification and uses Axioma's Risk Models and Optimizer.
Key facts
- STOXX ESG Target Indices maximize the ESG tilt while keeping tracking error to the benchmark index below 1% .
- The aggregate ESG scores of the STOXX ESG Target Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 ESG Target | N/A | 111.7 | 0.5 | 0.3 | 7.7 | 0.0 | 6.9 | 0.0 | 7.5 |
STOXX USA 900 | 54,182.8 | 52,151.3 | 57.9 | 16.4 | 3,434.8 | 2.5 | 6.6 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 35.3 |
---|---|
Health Care | 11.1 |
Industrial Goods and Services | 10.4 |
Financial Services | 7.2 |
Retail | 5.2 |
Food, Beverage and Tobacco | 3.2 |
Energy | 3.1 |
Real Estate | 3.0 |
Utilities | 3.0 |
Banks | 2.8 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 900 ESG Target | -1.8 | 19.5 | 37.2 | 21.4 | 96.8 | N/A | N/A | 37.4 | 6.7 | 14.6 |
STOXX USA 900 | -0.8 | 20.3 | 38.1 | 24.1 | 95.6 | N/A | N/A | 38.6 | 7.5 | 14.5 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 900 ESG Target | N/A | N/A | 12.9 | 18.3 | 21.8 | N/A | N/A | 2.5 | 0.3 | 0.6 |
STOXX USA 900 | N/A | N/A | 12.6 | 18.1 | 21.7 | N/A | N/A | 2.5 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 900 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.4 | 1.3 | 1.4 | 1.2 | 1.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 ESG Target | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | -7.9 | -0.3 | -0.6 | -0.6 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Target
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA 900 ESG Target | 28.4 | 21.7 | 26.9 | 26.9 | 4.7 | 1.5 | 2.5 | 27.9 |
STOXX USA 900 | 28.3 | 24.0 | 25.8 | 25.8 | 5.1 | 1.4 | 2.9 | 25.5 |
Performance and annual returns
STOXX USA 900 ESG Target | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.66 |
1332288000000 | 99.49 |
1332374400000 | 98.76 |
1332460800000 | 99.11 |
1332720000000 | 100.4 |
1332806400000 | 100.16 |
1332892800000 | 99.69 |
1332979200000 | 99.54 |
1333065600000 | 99.9 |
1333324800000 | 100.62 |
1333411200000 | 100.34 |
1333497600000 | 99.25 |
1333584000000 | 99.18 |
1333929600000 | 98.07 |
1334016000000 | 96.31 |
1334102400000 | 97.01 |
1334188800000 | 98.38 |
1334275200000 | 97.15 |
1334534400000 | 97.02 |
1334620800000 | 98.47 |
1334707200000 | 98.02 |
1334793600000 | 97.44 |
1334880000000 | 97.61 |
1335139200000 | 96.7 |
1335225600000 | 97.06 |
1335312000000 | 98.38 |
1335398400000 | 99.07 |
1335484800000 | 99.2 |
1335744000000 | 98.97 |
1335830400000 | 99.48 |
1335916800000 | 99.26 |
1336003200000 | 98.49 |
1336089600000 | 96.96 |
1336348800000 | 96.9 |
1336435200000 | 96.45 |
1336521600000 | 95.85 |
1336608000000 | 96 |
1336694400000 | 95.63 |
1336953600000 | 94.54 |
1337040000000 | 94.02 |
1337126400000 | 93.54 |
1337212800000 | 92.07 |
1337299200000 | 91.33 |
1337558400000 | 92.85 |
1337644800000 | 92.87 |
1337731200000 | 93.04 |
1337817600000 | 93.1 |
1337904000000 | 92.97 |
1338163200000 | 92.97 |
1338249600000 | 94.1 |
1338336000000 | 92.71 |
1338422400000 | 92.47 |
1338508800000 | 90.15 |
1338768000000 | 90.12 |
1338854400000 | 90.74 |
1338940800000 | 92.81 |
1339027200000 | 92.81 |
1339113600000 | 93.44 |
1339372800000 | 92.25 |
1339459200000 | 93.32 |
1339545600000 | 92.62 |
1339632000000 | 93.48 |
1339718400000 | 94.39 |
1339977600000 | 94.51 |
1340064000000 | 95.53 |
1340150400000 | 95.35 |
1340236800000 | 93.21 |
1340323200000 | 93.86 |
1340582400000 | 92.3 |
1340668800000 | 92.73 |
1340755200000 | 93.51 |
1340841600000 | 93.41 |
1340928000000 | 95.82 |
1341187200000 | 95.96 |
1341273600000 | 96.66 |
1341360000000 | 96.66 |
1341446400000 | 96.21 |
1341532800000 | 95.27 |
1341792000000 | 95.16 |
1341878400000 | 94.23 |
1341964800000 | 94.19 |
1342051200000 | 93.68 |
1342137600000 | 95.18 |
1342396800000 | 94.95 |
1342483200000 | 95.6 |
1342569600000 | 96.31 |
1342656000000 | 96.62 |
1342742400000 | 95.55 |
1343001600000 | 94.65 |
1343088000000 | 93.72 |
1343174400000 | 93.83 |
1343260800000 | 95.5 |
1343347200000 | 97.1 |
1343606400000 | 96.99 |
1343692800000 | 96.65 |
1343779200000 | 96.41 |
1343865600000 | 95.58 |
1343952000000 | 97.47 |
1344211200000 | 97.73 |
1344297600000 | 98.44 |
1344384000000 | 98.5 |
1344470400000 | 98.52 |
1344556800000 | 98.76 |
1344816000000 | 98.62 |
1344902400000 | 98.63 |
1344988800000 | 98.79 |
1345075200000 | 99.59 |
1345161600000 | 99.72 |
1345420800000 | 99.77 |
1345507200000 | 99.46 |
1345593600000 | 99.45 |
1345680000000 | 98.67 |
1345766400000 | 99.25 |
1346025600000 | 99.2 |
1346112000000 | 99.08 |
1346198400000 | 99.2 |
1346284800000 | 98.44 |
1346371200000 | 98.98 |
1346630400000 | 98.98 |
1346716800000 | 98.87 |
1346803200000 | 98.81 |
1346889600000 | 100.9 |
1346976000000 | 101.3 |
1347235200000 | 100.66 |
1347321600000 | 101.04 |
1347408000000 | 101.33 |
1347494400000 | 102.86 |
1347580800000 | 103.34 |
1347840000000 | 102.92 |
1347926400000 | 102.7 |
1348012800000 | 102.85 |
1348099200000 | 102.67 |
1348185600000 | 102.65 |
1348444800000 | 102.4 |
1348531200000 | 101.32 |
1348617600000 | 100.65 |
1348704000000 | 101.65 |
1348790400000 | 101.27 |
1349049600000 | 101.51 |
1349136000000 | 101.44 |
1349222400000 | 101.78 |
1349308800000 | 102.49 |
1349395200000 | 102.44 |
1349654400000 | 102.05 |
1349740800000 | 101.13 |
1349827200000 | 100.46 |
1349913600000 | 100.5 |
1350000000000 | 100.2 |
1350259200000 | 101 |
1350345600000 | 102.23 |
1350432000000 | 102.56 |
1350518400000 | 102.25 |
1350604800000 | 100.5 |
1350864000000 | 100.53 |
1350950400000 | 99.12 |
1351036800000 | 98.77 |
1351123200000 | 99.07 |
1351209600000 | 98.86 |
1351468800000 | 98.86 |
1351555200000 | 98.86 |
1351641600000 | 99.09 |
1351728000000 | 100.22 |
1351814400000 | 99.43 |
1352073600000 | 99.73 |
1352160000000 | 100.55 |
1352246400000 | 98.36 |
1352332800000 | 97.11 |
1352419200000 | 97.12 |
1352678400000 | 97.09 |
1352764800000 | 96.83 |
1352851200000 | 95.52 |
1352937600000 | 95.34 |
1353024000000 | 95.81 |
1353283200000 | 97.62 |
1353369600000 | 97.65 |
1353456000000 | 97.9 |
1353542400000 | 97.9 |
1353628800000 | 99.2 |
1353888000000 | 98.98 |
1353974400000 | 98.49 |
1354060800000 | 99.27 |
1354147200000 | 99.59 |
1354233600000 | 99.63 |
1354492800000 | 99.17 |
1354579200000 | 99.01 |
1354665600000 | 99.26 |
1354752000000 | 99.73 |
1354838400000 | 100 |
1355097600000 | 100.07 |
1355184000000 | 100.78 |
1355270400000 | 100.7 |
1355356800000 | 100.17 |
1355443200000 | 99.8 |
1355702400000 | 100.97 |
1355788800000 | 102.18 |
1355875200000 | 101.51 |
1355961600000 | 102.13 |
1356048000000 | 101.29 |
1356307200000 | 101.01 |
1356480000000 | 100.54 |
1356566400000 | 100.4 |
1356652800000 | 99.37 |
1356912000000 | 101.07 |
1357084800000 | 103.61 |
1357171200000 | 103.51 |
1357257600000 | 104.06 |
1357516800000 | 103.72 |
1357603200000 | 103.41 |
1357689600000 | 103.78 |
1357776000000 | 104.5 |
1357862400000 | 104.53 |
1358121600000 | 104.54 |
1358208000000 | 104.69 |
1358294400000 | 104.67 |
1358380800000 | 105.29 |
1358467200000 | 105.84 |
1358726400000 | 105.84 |
1358812800000 | 106.41 |
1358899200000 | 106.64 |
1358985600000 | 106.68 |
1359072000000 | 107.33 |
1359331200000 | 107.29 |
1359417600000 | 107.82 |
1359504000000 | 107.53 |
1359590400000 | 107.51 |
1359676800000 | 108.52 |
1359936000000 | 107.38 |
1360022400000 | 108.41 |
1360108800000 | 108.67 |
1360195200000 | 108.53 |
1360281600000 | 109.16 |
1360540800000 | 109.08 |
1360627200000 | 109.27 |
1360713600000 | 109.38 |
1360800000000 | 109.49 |
1360886400000 | 109.41 |
1361145600000 | 109.41 |
1361232000000 | 110.32 |
1361318400000 | 108.76 |
1361404800000 | 107.88 |
1361491200000 | 109.02 |
1361750400000 | 107.06 |
1361836800000 | 107.75 |
1361923200000 | 109.11 |
1362009600000 | 109.05 |
1362096000000 | 109.31 |
1362355200000 | 109.83 |
1362441600000 | 110.99 |
1362528000000 | 111.12 |
1362614400000 | 111.35 |
1362700800000 | 111.93 |
1362960000000 | 112.26 |
1363046400000 | 112.01 |
1363132800000 | 112.21 |
1363219200000 | 112.91 |
1363305600000 | 112.71 |
1363564800000 | 112.1 |
1363651200000 | 111.8 |
1363737600000 | 112.71 |
1363824000000 | 111.59 |
1363910400000 | 112.48 |
1364169600000 | 112.05 |
1364256000000 | 112.97 |
1364342400000 | 112.86 |
1364428800000 | 113.4 |
1364774400000 | 112.88 |
1364860800000 | 113.41 |
1364947200000 | 112.14 |
1365033600000 | 112.66 |
1365120000000 | 112.19 |
1365379200000 | 112.95 |
1365465600000 | 113.29 |
1365552000000 | 114.78 |
1365638400000 | 115.15 |
1365724800000 | 114.76 |
1365984000000 | 112.13 |
1366070400000 | 113.73 |
1366156800000 | 112.19 |
1366243200000 | 111.61 |
1366329600000 | 112.45 |
1366588800000 | 112.85 |
1366675200000 | 113.92 |
1366761600000 | 113.98 |
1366848000000 | 114.25 |
1366934400000 | 114.02 |
1367193600000 | 115.04 |
1367280000000 | 115.28 |
1367366400000 | 114.14 |
1367452800000 | 115.19 |
1367539200000 | 116.39 |
1367798400000 | 116.47 |
1367884800000 | 117.04 |
1367971200000 | 117.54 |
1368057600000 | 117.12 |
1368144000000 | 117.56 |
1368403200000 | 117.6 |
1368489600000 | 118.89 |
1368576000000 | 119.61 |
1368662400000 | 119.22 |
1368748800000 | 120.41 |
1369008000000 | 120.42 |
1369094400000 | 120.7 |
1369180800000 | 119.85 |
1369267200000 | 119.43 |
1369353600000 | 119.33 |
1369612800000 | 119.33 |
1369699200000 | 120.33 |
1369785600000 | 119.32 |
1369872000000 | 119.78 |
1369958400000 | 118.14 |
1370217600000 | 118.85 |
1370304000000 | 118.2 |
1370390400000 | 116.62 |
1370476800000 | 117.62 |
1370563200000 | 119.16 |
1370822400000 | 119.03 |
1370908800000 | 117.8 |
1370995200000 | 117 |
1371081600000 | 118.76 |
1371168000000 | 118.19 |
1371427200000 | 119.2 |
1371513600000 | 120.04 |
1371600000000 | 118.35 |
1371686400000 | 115.45 |
1371772800000 | 115.67 |
1372032000000 | 114.32 |
1372118400000 | 115.41 |
1372204800000 | 116.48 |
1372291200000 | 117.27 |
1372377600000 | 116.67 |
1372636800000 | 117.32 |
1372723200000 | 117.26 |
1372809600000 | 117.28 |
1372896000000 | 117.28 |
1372982400000 | 118.48 |
1373241600000 | 119.1 |
1373328000000 | 120.01 |
1373414400000 | 119.99 |
1373500800000 | 121.56 |
1373587200000 | 121.87 |
1373846400000 | 122.1 |
1373932800000 | 121.54 |
1374019200000 | 121.83 |
1374105600000 | 122.4 |
1374192000000 | 122.64 |
1374451200000 | 122.87 |
1374537600000 | 122.81 |
1374624000000 | 122.36 |
1374710400000 | 122.71 |
1374796800000 | 122.8 |
1375056000000 | 122.33 |
1375142400000 | 122.42 |
1375228800000 | 122.64 |
1375315200000 | 124.13 |
1375401600000 | 124.25 |
1375660800000 | 124.05 |
1375747200000 | 123.44 |
1375833600000 | 122.86 |
1375920000000 | 123.37 |
1376006400000 | 123 |
1376265600000 | 122.91 |
1376352000000 | 123.17 |
1376438400000 | 122.56 |
1376524800000 | 120.81 |
1376611200000 | 120.32 |
1376870400000 | 119.62 |
1376956800000 | 120.09 |
1377043200000 | 119.4 |
1377129600000 | 120.47 |
1377216000000 | 120.93 |
1377475200000 | 120.43 |
1377561600000 | 118.51 |
1377648000000 | 118.77 |
1377734400000 | 119 |
1377820800000 | 118.6 |
1378080000000 | 118.6 |
1378166400000 | 118.94 |
1378252800000 | 119.85 |
1378339200000 | 119.96 |
1378425600000 | 120.09 |
1378684800000 | 121.32 |
1378771200000 | 122.14 |
1378857600000 | 122.47 |
1378944000000 | 122.02 |
1379030400000 | 122.33 |
1379289600000 | 123.02 |
1379376000000 | 123.4 |
1379462400000 | 125.07 |
1379548800000 | 124.81 |
1379635200000 | 123.74 |
1379894400000 | 123.21 |
1379980800000 | 123.04 |
1380067200000 | 122.83 |
1380153600000 | 123.24 |
1380240000000 | 122.67 |
1380499200000 | 121.98 |
1380585600000 | 122.97 |
1380672000000 | 122.95 |
1380758400000 | 122 |
1380844800000 | 122.81 |
1381104000000 | 121.7 |
1381190400000 | 120.23 |
1381276800000 | 120.46 |
1381363200000 | 123.11 |
1381449600000 | 123.94 |
1381708800000 | 124.31 |
1381795200000 | 123.39 |
1381881600000 | 125.1 |
1381968000000 | 125.94 |
1382054400000 | 126.84 |
1382313600000 | 126.86 |
1382400000000 | 127.58 |
1382486400000 | 126.84 |
1382572800000 | 127.08 |
1382659200000 | 127.73 |
1382918400000 | 127.89 |
1383004800000 | 128.59 |
1383091200000 | 128 |
1383177600000 | 127.49 |
1383264000000 | 127.76 |
1383523200000 | 128.25 |
1383609600000 | 127.95 |
1383696000000 | 128.48 |
1383782400000 | 126.59 |
1383868800000 | 128.29 |
1384128000000 | 128.42 |
1384214400000 | 128.18 |
1384300800000 | 129.27 |
1384387200000 | 129.71 |
1384473600000 | 130.22 |
1384732800000 | 129.59 |
1384819200000 | 129.13 |
1384905600000 | 128.62 |
1384992000000 | 129.75 |
1385078400000 | 130.38 |
1385337600000 | 130.24 |
1385424000000 | 130.23 |
1385510400000 | 130.62 |
1385596800000 | 130.62 |
1385683200000 | 130.5 |
1385942400000 | 130.01 |
1386028800000 | 129.59 |
1386115200000 | 129.38 |
1386201600000 | 128.83 |
1386288000000 | 130.35 |
1386547200000 | 130.46 |
1386633600000 | 129.95 |
1386720000000 | 128.44 |
1386806400000 | 127.92 |
1386892800000 | 127.92 |
1387152000000 | 128.82 |
1387238400000 | 128.73 |
1387324800000 | 130.83 |
1387411200000 | 130.7 |
1387497600000 | 131.37 |
1387756800000 | 132.14 |
1387843200000 | 132.51 |
1388016000000 | 133.11 |
1388102400000 | 133.15 |
1388361600000 | 133.3 |
1388448000000 | 133.76 |
1388620800000 | 132.51 |
1388707200000 | 132.64 |
1388966400000 | 132.34 |
1389052800000 | 133.2 |
1389139200000 | 133.17 |
1389225600000 | 133.15 |
1389312000000 | 133.59 |
1389571200000 | 131.86 |
1389657600000 | 133.25 |
1389744000000 | 134.02 |
1389830400000 | 133.68 |
1389916800000 | 133.12 |
1390176000000 | 133.12 |
1390262400000 | 133.51 |
1390348800000 | 133.72 |
1390435200000 | 132.6 |
1390521600000 | 129.83 |
1390780800000 | 129.1 |
1390867200000 | 129.81 |
1390953600000 | 128.68 |
1391040000000 | 129.95 |
1391126400000 | 129.24 |
1391385600000 | 126.17 |
1391472000000 | 127.23 |
1391558400000 | 127.07 |
1391644800000 | 128.77 |
1391731200000 | 130.43 |
1391990400000 | 130.73 |
1392076800000 | 132.12 |
1392163200000 | 132.15 |
1392249600000 | 132.85 |
1392336000000 | 133.54 |
1392595200000 | 133.54 |
1392681600000 | 133.55 |
1392768000000 | 132.63 |
1392854400000 | 133.45 |
1392940800000 | 133.39 |
1393200000000 | 134.18 |
1393286400000 | 133.97 |
1393372800000 | 133.99 |
1393459200000 | 134.53 |
1393545600000 | 134.96 |
1393804800000 | 133.95 |
1393891200000 | 136 |
1393977600000 | 136.1 |
1394064000000 | 136.55 |
1394150400000 | 136.54 |
1394409600000 | 136.39 |
1394496000000 | 135.7 |
1394582400000 | 135.72 |
1394668800000 | 134.1 |
1394755200000 | 133.8 |
1395014400000 | 135.09 |
1395100800000 | 136.07 |
1395187200000 | 135.32 |
1395273600000 | 136.17 |
1395360000000 | 135.82 |
1395619200000 | 135.19 |
1395705600000 | 135.89 |
1395792000000 | 134.82 |
1395878400000 | 134.52 |
1395964800000 | 135.23 |
1396224000000 | 136.41 |
1396310400000 | 137.43 |
1396396800000 | 137.72 |
1396483200000 | 137.52 |
1396569600000 | 135.92 |
1396828800000 | 134.46 |
1396915200000 | 134.84 |
1397001600000 | 136.29 |
1397088000000 | 133.59 |
1397174400000 | 132.24 |
1397433600000 | 133.13 |
1397520000000 | 133.82 |
1397606400000 | 135.22 |
1397692800000 | 135.5 |
1398038400000 | 136.08 |
1398124800000 | 136.52 |
1398211200000 | 136.44 |
1398297600000 | 136.65 |
1398384000000 | 135.57 |
1398643200000 | 135.97 |
1398729600000 | 136.52 |
1398816000000 | 136.89 |
1398902400000 | 136.91 |
1398988800000 | 136.69 |
1399248000000 | 136.83 |
1399334400000 | 135.73 |
1399420800000 | 136.35 |
1399507200000 | 136.31 |
1399593600000 | 136.5 |
1399852800000 | 137.88 |
1399939200000 | 137.94 |
1400025600000 | 137.31 |
1400112000000 | 136.08 |
1400198400000 | 136.67 |
1400457600000 | 137.09 |
1400544000000 | 136.13 |
1400630400000 | 137.17 |
1400716800000 | 137.46 |
1400803200000 | 138.16 |
1401062400000 | 138.16 |
1401148800000 | 138.97 |
1401235200000 | 138.91 |
1401321600000 | 139.73 |
1401408000000 | 139.98 |
1401667200000 | 140.21 |
1401753600000 | 140.13 |
1401840000000 | 140.52 |
1401926400000 | 141.33 |
1402012800000 | 142.06 |
1402272000000 | 142.23 |
1402358400000 | 142.1 |
1402444800000 | 141.48 |
1402531200000 | 140.52 |
1402617600000 | 141.01 |
1402876800000 | 141.19 |
1402963200000 | 141.66 |
1403049600000 | 142.73 |
1403136000000 | 143 |
1403222400000 | 143.11 |
1403481600000 | 143.01 |
1403568000000 | 142.1 |
1403654400000 | 142.81 |
1403740800000 | 142.65 |
1403827200000 | 142.97 |
1404086400000 | 143.01 |
1404172800000 | 143.92 |
1404259200000 | 143.93 |
1404345600000 | 144.57 |
1404432000000 | 144.57 |
1404691200000 | 143.95 |
1404777600000 | 143.02 |
1404864000000 | 143.61 |
1404950400000 | 143.03 |
1405036800000 | 143.21 |
1405296000000 | 143.82 |
1405382400000 | 143.52 |
1405468800000 | 144.35 |
1405555200000 | 142.87 |
1405641600000 | 144.23 |
1405900800000 | 143.83 |
1405987200000 | 144.55 |
1406073600000 | 144.79 |
1406160000000 | 144.96 |
1406246400000 | 144.44 |
1406505600000 | 144.4 |
1406592000000 | 143.69 |
1406678400000 | 143.62 |
1406764800000 | 140.91 |
1406851200000 | 140.45 |
1407110400000 | 141.37 |
1407196800000 | 140.04 |
1407283200000 | 139.94 |
1407369600000 | 139.18 |
1407456000000 | 140.83 |
1407715200000 | 141.3 |
1407801600000 | 141.03 |
1407888000000 | 141.96 |
1407974400000 | 142.57 |
1408060800000 | 142.63 |
1408320000000 | 143.83 |
1408406400000 | 144.6 |
1408492800000 | 144.89 |
1408579200000 | 145.28 |
1408665600000 | 145.06 |
1408924800000 | 145.73 |
1409011200000 | 145.79 |
1409097600000 | 145.96 |
1409184000000 | 145.81 |
1409270400000 | 146.3 |
1409529600000 | 146.3 |
1409616000000 | 146.21 |
1409702400000 | 146.09 |
1409788800000 | 145.8 |
1409875200000 | 146.47 |
1410134400000 | 145.99 |
1410220800000 | 145.03 |
1410307200000 | 145.54 |
1410393600000 | 145.72 |
1410480000000 | 144.81 |
1410739200000 | 144.65 |
1410825600000 | 145.6 |
1410912000000 | 145.7 |
1410998400000 | 146.43 |
1411084800000 | 146.15 |
1411344000000 | 145.05 |
1411430400000 | 144.21 |
1411516800000 | 145.3 |
1411603200000 | 143 |
1411689600000 | 144.19 |
1411948800000 | 143.77 |
1412035200000 | 143.34 |
1412121600000 | 141.3 |
1412208000000 | 141.29 |
1412294400000 | 142.88 |
1412553600000 | 142.63 |
1412640000000 | 140.43 |
1412726400000 | 142.84 |
1412812800000 | 139.73 |
1412899200000 | 137.93 |
1413158400000 | 135.49 |
1413244800000 | 135.72 |
1413331200000 | 134.78 |
1413417600000 | 135.06 |
1413504000000 | 136.87 |
1413763200000 | 138.13 |
1413849600000 | 140.86 |
1413936000000 | 139.71 |
1414022400000 | 141.48 |
1414108800000 | 142.72 |
1414368000000 | 142.48 |
1414454400000 | 144.13 |
1414540800000 | 143.99 |
1414627200000 | 144.82 |
1414713600000 | 146.37 |
1414972800000 | 146.59 |
1415059200000 | 146.24 |
1415145600000 | 147.15 |
1415232000000 | 147.91 |
1415318400000 | 147.96 |
1415577600000 | 148.36 |
1415664000000 | 148.41 |
1415750400000 | 148.28 |
1415836800000 | 148.18 |
1415923200000 | 148.29 |
1416182400000 | 148.51 |
1416268800000 | 149.29 |
1416355200000 | 149 |
1416441600000 | 149.27 |
1416528000000 | 150.07 |
1416787200000 | 150.54 |
1416873600000 | 150.42 |
1416960000000 | 150.93 |
1417046400000 | 150.93 |
1417132800000 | 150.79 |
1417392000000 | 149.62 |
1417478400000 | 150.66 |
1417564800000 | 151.39 |
1417651200000 | 151.16 |
1417737600000 | 151.56 |
1417996800000 | 150.25 |
1418083200000 | 150.18 |
1418169600000 | 147.85 |
1418256000000 | 148.59 |
1418342400000 | 146.29 |
1418601600000 | 145.24 |
1418688000000 | 144.07 |
1418774400000 | 146.9 |
1418860800000 | 150.62 |
1418947200000 | 151.35 |
1419206400000 | 151.96 |
1419292800000 | 152.2 |
1419379200000 | 152.23 |
1419552000000 | 152.76 |
1419811200000 | 152.92 |
1419897600000 | 152.13 |
1419984000000 | 150.61 |
1420156800000 | 150.59 |
1420416000000 | 147.91 |
1420502400000 | 146.43 |
1420588800000 | 148.29 |
1420675200000 | 150.98 |
1420761600000 | 149.69 |
1421020800000 | 148.57 |
1421107200000 | 148.13 |
1421193600000 | 147.26 |
1421280000000 | 145.93 |
1421366400000 | 147.77 |
1421625600000 | 147.77 |
1421712000000 | 148.02 |
1421798400000 | 148.78 |
1421884800000 | 151.19 |
1421971200000 | 150.27 |
1422230400000 | 150.6 |
1422316800000 | 148.75 |
1422403200000 | 146.82 |
1422489600000 | 148.38 |
1422576000000 | 146.35 |
1422835200000 | 148.08 |
1422921600000 | 150.33 |
1423008000000 | 149.81 |
1423094400000 | 151.35 |
1423180800000 | 150.81 |
1423440000000 | 150.15 |
1423526400000 | 151.82 |
1423612800000 | 151.68 |
1423699200000 | 153.19 |
1423785600000 | 153.66 |
1424044800000 | 153.66 |
1424131200000 | 154.01 |
1424217600000 | 154.23 |
1424304000000 | 154.11 |
1424390400000 | 155.03 |
1424649600000 | 155.1 |
1424736000000 | 155.42 |
1424822400000 | 155.27 |
1424908800000 | 154.9 |
1424995200000 | 154.31 |
1425254400000 | 155.31 |
1425340800000 | 154.59 |
1425427200000 | 153.87 |
1425513600000 | 154.09 |
1425600000000 | 151.86 |
1425859200000 | 152.6 |
1425945600000 | 149.99 |
1426032000000 | 149.68 |
1426118400000 | 151.57 |
1426204800000 | 150.73 |
1426464000000 | 152.66 |
1426550400000 | 152.31 |
1426636800000 | 154.15 |
1426723200000 | 153.41 |
1426809600000 | 155.01 |
1427068800000 | 154.81 |
1427155200000 | 153.87 |
1427241600000 | 151.54 |
1427328000000 | 151.14 |
1427414400000 | 151.5 |
1427673600000 | 153.4 |
1427760000000 | 152.26 |
1427846400000 | 151.65 |
1427932800000 | 152.11 |
1428278400000 | 153.03 |
1428364800000 | 152.72 |
1428451200000 | 153.07 |
1428537600000 | 153.72 |
1428624000000 | 154.54 |
1428883200000 | 153.73 |
1428969600000 | 153.94 |
1429056000000 | 154.8 |
1429142400000 | 154.55 |
1429228800000 | 152.88 |
1429488000000 | 154.28 |
1429574400000 | 154.11 |
1429660800000 | 154.89 |
1429747200000 | 155.18 |
1429833600000 | 155.23 |
1430092800000 | 154.61 |
1430179200000 | 155.08 |
1430265600000 | 154.56 |
1430352000000 | 152.98 |
1430438400000 | 154.7 |
1430697600000 | 155.13 |
1430784000000 | 153.16 |
1430870400000 | 152.52 |
1430956800000 | 153.13 |
1431043200000 | 155.08 |
1431302400000 | 154.32 |
1431388800000 | 153.81 |
1431475200000 | 153.89 |
1431561600000 | 155.5 |
1431648000000 | 155.79 |
1431907200000 | 156.39 |
1431993600000 | 156.35 |
1432080000000 | 156.17 |
1432166400000 | 156.4 |
1432252800000 | 156.09 |
1432512000000 | 156.09 |
1432598400000 | 154.53 |
1432684800000 | 155.94 |
1432771200000 | 155.86 |
1432857600000 | 154.91 |
1433116800000 | 155.14 |
1433203200000 | 154.95 |
1433289600000 | 155.28 |
1433376000000 | 153.94 |
1433462400000 | 153.81 |
1433721600000 | 152.85 |
1433808000000 | 152.87 |
1433894400000 | 154.64 |
1433980800000 | 155.11 |
1434067200000 | 154.07 |
1434326400000 | 153.24 |
1434412800000 | 154.21 |
1434499200000 | 154.55 |
1434585600000 | 155.96 |
1434672000000 | 155.16 |
1434931200000 | 156.05 |
1435017600000 | 156.16 |
1435104000000 | 155.12 |
1435190400000 | 154.48 |
1435276800000 | 154.5 |
1435536000000 | 151.25 |
1435622400000 | 151.63 |
1435708800000 | 152.58 |
1435795200000 | 152.45 |
1435881600000 | 152.45 |
1436140800000 | 151.65 |
1436227200000 | 152.59 |
1436313600000 | 150.07 |
1436400000000 | 150.27 |
1436486400000 | 151.97 |
1436745600000 | 153.58 |
1436832000000 | 154.19 |
1436918400000 | 154 |
1437004800000 | 155.12 |
1437091200000 | 154.64 |
1437350400000 | 154.69 |
1437436800000 | 154.02 |
1437523200000 | 153.62 |
1437609600000 | 152.89 |
1437696000000 | 151 |
1437955200000 | 150.11 |
1438041600000 | 151.83 |
1438128000000 | 152.98 |
1438214400000 | 153.23 |
1438300800000 | 153.29 |
1438560000000 | 152.8 |
1438646400000 | 152.5 |
1438732800000 | 152.91 |
1438819200000 | 151.83 |
1438905600000 | 151.67 |
1439164800000 | 153.73 |
1439251200000 | 152.09 |
1439337600000 | 152.3 |
1439424000000 | 152.16 |
1439510400000 | 152.87 |
1439769600000 | 153.67 |
1439856000000 | 153.2 |
1439942400000 | 151.91 |
1440028800000 | 148.74 |
1440115200000 | 144.31 |
1440374400000 | 138.49 |
1440460800000 | 136.38 |
1440547200000 | 141.28 |
1440633600000 | 144.59 |
1440720000000 | 144.8 |
1440979200000 | 143.74 |
1441065600000 | 139.62 |
1441152000000 | 142.14 |
1441238400000 | 142.4 |
1441324800000 | 140.18 |
1441584000000 | 140.18 |
1441670400000 | 143.68 |
1441756800000 | 141.51 |
1441843200000 | 142.36 |
1441929600000 | 142.91 |
1442188800000 | 142.31 |
1442275200000 | 144.17 |
1442361600000 | 145.7 |
1442448000000 | 145.22 |
1442534400000 | 142.84 |
1442793600000 | 143.34 |
1442880000000 | 141.58 |
1442966400000 | 141.29 |
1443052800000 | 140.73 |
1443139200000 | 140.93 |
1443398400000 | 137.33 |
1443484800000 | 137.6 |
1443571200000 | 140.02 |
1443657600000 | 140.2 |
1443744000000 | 142.19 |
1444003200000 | 144.86 |
1444089600000 | 144.23 |
1444176000000 | 145.53 |
1444262400000 | 146.92 |
1444348800000 | 147.07 |
1444608000000 | 147.13 |
1444694400000 | 146.07 |
1444780800000 | 145.41 |
1444867200000 | 147.55 |
1444953600000 | 148.13 |
1445212800000 | 148.03 |
1445299200000 | 147.86 |
1445385600000 | 146.93 |
1445472000000 | 149.62 |
1445558400000 | 150.95 |
1445817600000 | 150.47 |
1445904000000 | 149.84 |
1445990400000 | 151.85 |
1446076800000 | 151.74 |
1446163200000 | 151.14 |
1446422400000 | 153.05 |
1446508800000 | 153.58 |
1446595200000 | 152.91 |
1446681600000 | 152.84 |
1446768000000 | 152.91 |
1447027200000 | 151.69 |
1447113600000 | 151.8 |
1447200000000 | 151.51 |
1447286400000 | 149.39 |
1447372800000 | 147.93 |
1447632000000 | 150.1 |
1447718400000 | 149.89 |
1447804800000 | 152.4 |
1447891200000 | 152.23 |
1447977600000 | 152.74 |
1448236800000 | 152.62 |
1448323200000 | 152.85 |
1448409600000 | 152.85 |
1448496000000 | 152.85 |
1448582400000 | 153 |
1448841600000 | 152.07 |
1448928000000 | 153.44 |
1449014400000 | 151.8 |
1449100800000 | 149.59 |
1449187200000 | 152.57 |
1449446400000 | 151.38 |
1449532800000 | 150.34 |
1449619200000 | 149.14 |
1449705600000 | 149.43 |
1449792000000 | 146.54 |
1450051200000 | 146.92 |
1450137600000 | 148.37 |
1450224000000 | 150.58 |
1450310400000 | 148.12 |
1450396800000 | 145.41 |
1450656000000 | 146.54 |
1450742400000 | 147.86 |
1450828800000 | 149.63 |
1450915200000 | 149.47 |
1451260800000 | 149.19 |
1451347200000 | 150.67 |
1451433600000 | 149.57 |
1451520000000 | 148.22 |
1451865600000 | 146.1 |
1451952000000 | 146.31 |
1452038400000 | 144.35 |
1452124800000 | 140.73 |
1452211200000 | 139.26 |
1452470400000 | 139.38 |
1452556800000 | 140.46 |
1452643200000 | 136.95 |
1452729600000 | 139.01 |
1452816000000 | 136.04 |
1453075200000 | 136.04 |
1453161600000 | 136.01 |
1453248000000 | 134.29 |
1453334400000 | 134.94 |
1453420800000 | 137.76 |
1453680000000 | 135.56 |
1453766400000 | 137.64 |
1453852800000 | 136.3 |
1453939200000 | 136.7 |
1454025600000 | 140.31 |
1454284800000 | 140.28 |
1454371200000 | 137.54 |
1454457600000 | 138.47 |
1454544000000 | 138.76 |
1454630400000 | 136.09 |
1454889600000 | 133.97 |
1454976000000 | 133.98 |
1455062400000 | 133.95 |
1455148800000 | 132.2 |
1455235200000 | 134.88 |
1455494400000 | 134.88 |
1455580800000 | 137.42 |
1455667200000 | 139.73 |
1455753600000 | 139.19 |
1455840000000 | 139.19 |
1456099200000 | 141.24 |
1456185600000 | 139.64 |
1456272000000 | 140.26 |
1456358400000 | 141.85 |
1456444800000 | 141.61 |
1456704000000 | 140.59 |
1456790400000 | 143.99 |
1456876800000 | 144.58 |
1456963200000 | 145.22 |
1457049600000 | 145.55 |
1457308800000 | 145.77 |
1457395200000 | 144.14 |
1457481600000 | 144.78 |
1457568000000 | 144.75 |
1457654400000 | 147.29 |
1457913600000 | 147.14 |
1458000000000 | 146.78 |
1458086400000 | 147.6 |
1458172800000 | 148.62 |
1458259200000 | 149.49 |
1458518400000 | 149.58 |
1458604800000 | 149.53 |
1458691200000 | 148.35 |
1458777600000 | 148.45 |
1459123200000 | 148.63 |
1459209600000 | 149.79 |
1459296000000 | 150.53 |
1459382400000 | 150.46 |
1459468800000 | 151.43 |
1459728000000 | 151.01 |
1459814400000 | 149.34 |
1459900800000 | 150.98 |
1459987200000 | 149.14 |
1460073600000 | 149.6 |
1460332800000 | 149.31 |
1460419200000 | 150.61 |
1460505600000 | 152.31 |
1460592000000 | 152.31 |
1460678400000 | 152.09 |
1460937600000 | 153.08 |
1461024000000 | 153.56 |
1461110400000 | 153.6 |
1461196800000 | 152.82 |
1461283200000 | 153.03 |
1461542400000 | 152.77 |
1461628800000 | 153.03 |
1461715200000 | 153.22 |
1461801600000 | 151.74 |
1461888000000 | 150.64 |
1462147200000 | 151.7 |
1462233600000 | 150.28 |
1462320000000 | 149.36 |
1462406400000 | 149.45 |
1462492800000 | 149.98 |
1462752000000 | 150.04 |
1462838400000 | 151.83 |
1462924800000 | 150.4 |
1463011200000 | 150.33 |
1463097600000 | 149.31 |
1463356800000 | 150.8 |
1463443200000 | 149.45 |
1463529600000 | 149.58 |
1463616000000 | 148.99 |
1463702400000 | 149.94 |
1463961600000 | 149.64 |
1464048000000 | 151.7 |
1464134400000 | 152.85 |
1464220800000 | 152.82 |
1464307200000 | 153.48 |
1464566400000 | 153.48 |
1464652800000 | 153.42 |
1464739200000 | 153.63 |
1464825600000 | 154.09 |
1464912000000 | 153.59 |
1465171200000 | 154.3 |
1465257600000 | 154.44 |
1465344000000 | 154.96 |
1465430400000 | 154.72 |
1465516800000 | 153.37 |
1465776000000 | 152.07 |
1465862400000 | 151.72 |
1465948800000 | 151.52 |
1466035200000 | 152.09 |
1466121600000 | 151.73 |
1466380800000 | 152.66 |
1466467200000 | 153.05 |
1466553600000 | 152.83 |
1466640000000 | 154.99 |
1466726400000 | 148.96 |
1466985600000 | 145.75 |
1467072000000 | 148.34 |
1467158400000 | 151.09 |
1467244800000 | 153.34 |
1467331200000 | 153.63 |
1467590400000 | 153.63 |
1467676800000 | 152.55 |
1467763200000 | 153.35 |
1467849600000 | 153.31 |
1467936000000 | 155.7 |
1468195200000 | 156.2 |
1468281600000 | 157.54 |
1468368000000 | 157.59 |
1468454400000 | 158.54 |
1468540800000 | 158.44 |
1468800000000 | 158.72 |
1468886400000 | 158.45 |
1468972800000 | 159.09 |
1469059200000 | 158.65 |
1469145600000 | 159.38 |
1469404800000 | 159.05 |
1469491200000 | 159.28 |
1469577600000 | 159.05 |
1469664000000 | 159.14 |
1469750400000 | 159.47 |
1470009600000 | 159.45 |
1470096000000 | 158.23 |
1470182400000 | 158.7 |
1470268800000 | 158.82 |
1470355200000 | 160.2 |
1470614400000 | 160.01 |
1470700800000 | 160.03 |
1470787200000 | 159.71 |
1470873600000 | 160.61 |
1470960000000 | 160.41 |
1471219200000 | 160.98 |
1471305600000 | 160.29 |
1471392000000 | 160.47 |
1471478400000 | 160.87 |
1471564800000 | 160.94 |
1471824000000 | 160.87 |
1471910400000 | 161.5 |
1471996800000 | 160.68 |
1472083200000 | 160.62 |
1472169600000 | 160.4 |
1472428800000 | 161.2 |
1472515200000 | 160.99 |
1472601600000 | 160.62 |
1472688000000 | 160.54 |
1472774400000 | 161.36 |
1473033600000 | 161.36 |
1473120000000 | 161.81 |
1473206400000 | 161.67 |
1473292800000 | 161.33 |
1473379200000 | 157.12 |
1473638400000 | 159.42 |
1473724800000 | 156.85 |
1473811200000 | 156.71 |
1473897600000 | 158.27 |
1473984000000 | 157.74 |
1474243200000 | 157.91 |
1474329600000 | 158.05 |
1474416000000 | 159.79 |
1474502400000 | 160.84 |
1474588800000 | 159.93 |
1474848000000 | 158.5 |
1474934400000 | 159.42 |
1475020800000 | 160.44 |
1475107200000 | 158.95 |
1475193600000 | 160.37 |
1475452800000 | 159.84 |
1475539200000 | 158.96 |
1475625600000 | 159.71 |
1475712000000 | 159.86 |
1475798400000 | 159.35 |
1476057600000 | 159.81 |
1476144000000 | 157.75 |
1476230400000 | 157.94 |
1476316800000 | 157.42 |
1476403200000 | 157.33 |
1476662400000 | 156.84 |
1476748800000 | 157.91 |
1476835200000 | 158.42 |
1476921600000 | 158.25 |
1477008000000 | 158.32 |
1477267200000 | 158.9 |
1477353600000 | 158.15 |
1477440000000 | 157.96 |
1477526400000 | 157.46 |
1477612800000 | 156.87 |
1477872000000 | 156.99 |
1477958400000 | 155.74 |
1478044800000 | 154.61 |
1478131200000 | 154 |
1478217600000 | 153.94 |
1478476800000 | 157.6 |
1478563200000 | 158.35 |
1478649600000 | 159.78 |
1478736000000 | 160.08 |
1478822400000 | 160.14 |
1479081600000 | 160.17 |
1479168000000 | 161.49 |
1479254400000 | 161.32 |
1479340800000 | 162.11 |
1479427200000 | 161.8 |
1479686400000 | 162.92 |
1479772800000 | 163.31 |
1479859200000 | 163.34 |
1479945600000 | 163.34 |
1480032000000 | 164.04 |
1480291200000 | 163.15 |
1480377600000 | 163.36 |
1480464000000 | 162.95 |
1480550400000 | 162.32 |
1480636800000 | 162.49 |
1480896000000 | 163.47 |
1480982400000 | 164.06 |
1481068800000 | 166.62 |
1481155200000 | 167.05 |
1481241600000 | 167.96 |
1481500800000 | 167.77 |
1481587200000 | 168.8 |
1481673600000 | 167.32 |
1481760000000 | 167.9 |
1481846400000 | 167.53 |
1482105600000 | 167.74 |
1482192000000 | 168.15 |
1482278400000 | 167.69 |
1482364800000 | 167.43 |
1482451200000 | 167.62 |
1482710400000 | 167.62 |
1482796800000 | 168.09 |
1482883200000 | 166.62 |
1482969600000 | 166.67 |
1483056000000 | 165.89 |
1483315200000 | 165.89 |
1483401600000 | 167.25 |
1483488000000 | 168.42 |
1483574400000 | 168.15 |
1483660800000 | 168.93 |
1483920000000 | 168.36 |
1484006400000 | 168.25 |
1484092800000 | 168.8 |
1484179200000 | 168.5 |
1484265600000 | 168.82 |
1484524800000 | 168.82 |
1484611200000 | 168.25 |
1484697600000 | 168.47 |
1484784000000 | 167.91 |
1484870400000 | 168.36 |
1485129600000 | 167.92 |
1485216000000 | 169.12 |
1485302400000 | 170.32 |
1485388800000 | 169.98 |
1485475200000 | 169.63 |
1485734400000 | 168.7 |
1485820800000 | 168.73 |
1485907200000 | 168.86 |
1485993600000 | 169.1 |
1486080000000 | 170.42 |
1486339200000 | 170.05 |
1486425600000 | 170.01 |
1486512000000 | 170.3 |
1486598400000 | 171.45 |
1486684800000 | 171.98 |
1486944000000 | 172.87 |
1487030400000 | 173.71 |
1487116800000 | 174.65 |
1487203200000 | 174.44 |
1487289600000 | 174.6 |
1487548800000 | 174.6 |
1487635200000 | 175.81 |
1487721600000 | 175.55 |
1487808000000 | 175.48 |
1487894400000 | 175.78 |
1488153600000 | 175.85 |
1488240000000 | 175.32 |
1488326400000 | 177.57 |
1488412800000 | 176.63 |
1488499200000 | 176.73 |
1488758400000 | 176.06 |
1488844800000 | 175.6 |
1488931200000 | 175.34 |
1489017600000 | 175.31 |
1489104000000 | 176.04 |
1489363200000 | 176.16 |
1489449600000 | 175.66 |
1489536000000 | 177.35 |
1489622400000 | 177.01 |
1489708800000 | 176.87 |
1489968000000 | 176.58 |
1490054400000 | 174.19 |
1490140800000 | 174.61 |
1490227200000 | 174.57 |
1490313600000 | 174.43 |
1490572800000 | 174.19 |
1490659200000 | 175.42 |
1490745600000 | 175.69 |
1490832000000 | 176.19 |
1490918400000 | 175.99 |
1491177600000 | 175.57 |
1491264000000 | 175.76 |
1491350400000 | 175.13 |
1491436800000 | 175.47 |
1491523200000 | 175.4 |
1491782400000 | 175.64 |
1491868800000 | 175.61 |
1491955200000 | 175.05 |
1492041600000 | 174 |
1492387200000 | 175.42 |
1492473600000 | 175.09 |
1492560000000 | 174.83 |
1492646400000 | 176.14 |
1492732800000 | 175.59 |
1492992000000 | 177.57 |
1493078400000 | 178.66 |
1493164800000 | 178.73 |
1493251200000 | 178.95 |
1493337600000 | 178.45 |
1493596800000 | 178.69 |
1493683200000 | 178.77 |
1493769600000 | 178.5 |
1493856000000 | 178.56 |
1493942400000 | 179.48 |
1494201600000 | 179.45 |
1494288000000 | 179.23 |
1494374400000 | 179.65 |
1494460800000 | 179.22 |
1494547200000 | 178.87 |
1494806400000 | 179.76 |
1494892800000 | 179.57 |
1494979200000 | 176.19 |
1495065600000 | 176.52 |
1495152000000 | 177.72 |
1495411200000 | 178.73 |
1495497600000 | 179.18 |
1495584000000 | 179.65 |
1495670400000 | 180.49 |
1495756800000 | 180.59 |
1496016000000 | 180.59 |
1496102400000 | 180.45 |
1496188800000 | 180.44 |
1496275200000 | 181.98 |
1496361600000 | 182.63 |
1496620800000 | 182.27 |
1496707200000 | 181.79 |
1496793600000 | 182.01 |
1496880000000 | 181.95 |
1496966400000 | 182.07 |
1497225600000 | 181.91 |
1497312000000 | 182.78 |
1497398400000 | 182.62 |
1497484800000 | 182.18 |
1497571200000 | 182.28 |
1497830400000 | 183.99 |
1497916800000 | 182.67 |
1498003200000 | 182.64 |
1498089600000 | 182.63 |
1498176000000 | 182.91 |
1498435200000 | 183.15 |
1498521600000 | 181.71 |
1498608000000 | 183.32 |
1498694400000 | 181.8 |
1498780800000 | 182.34 |
1499040000000 | 182.93 |
1499126400000 | 182.93 |
1499212800000 | 183.02 |
1499299200000 | 181.15 |
1499385600000 | 182.31 |
1499644800000 | 182.58 |
1499731200000 | 182.37 |
1499817600000 | 183.61 |
1499904000000 | 183.94 |
1499990400000 | 184.86 |
1500249600000 | 184.97 |
1500336000000 | 184.89 |
1500422400000 | 185.59 |
1500508800000 | 185.35 |
1500595200000 | 185.2 |
1500854400000 | 184.84 |
1500940800000 | 185.39 |
1501027200000 | 185.16 |
1501113600000 | 184.71 |
1501200000000 | 184.27 |
1501459200000 | 184.04 |
1501545600000 | 184.44 |
1501632000000 | 184.47 |
1501718400000 | 184.41 |
1501804800000 | 184.97 |
1502064000000 | 185.14 |
1502150400000 | 184.7 |
1502236800000 | 184.54 |
1502323200000 | 181.87 |
1502409600000 | 182.11 |
1502668800000 | 184.24 |
1502755200000 | 184.08 |
1502841600000 | 184.5 |
1502928000000 | 181.67 |
1503014400000 | 181.26 |
1503273600000 | 181.5 |
1503360000000 | 183.25 |
1503446400000 | 182.76 |
1503532800000 | 182.48 |
1503619200000 | 182.97 |
1503878400000 | 183.16 |
1503964800000 | 183.01 |
1504051200000 | 183.93 |
1504137600000 | 185.02 |
1504224000000 | 185.52 |
1504483200000 | 185.52 |
1504569600000 | 184.22 |
1504656000000 | 184.74 |
1504742400000 | 184.97 |
1504828800000 | 184.98 |
1505088000000 | 187.16 |
1505174400000 | 187.98 |
1505260800000 | 187.93 |
1505347200000 | 187.92 |
1505433600000 | 188.3 |
1505692800000 | 188.63 |
1505779200000 | 188.63 |
1505865600000 | 188.55 |
1505952000000 | 188.02 |
1506038400000 | 188.11 |
1506297600000 | 187.83 |
1506384000000 | 187.87 |
1506470400000 | 188.47 |
1506556800000 | 188.75 |
1506643200000 | 189.21 |
1506902400000 | 190.1 |
1506988800000 | 190.46 |
1507075200000 | 190.73 |
1507161600000 | 191.66 |
1507248000000 | 191.65 |
1507507200000 | 191.02 |
1507593600000 | 191.49 |
1507680000000 | 191.63 |
1507766400000 | 191.38 |
1507852800000 | 191.73 |
1508112000000 | 191.95 |
1508198400000 | 191.84 |
1508284800000 | 192.37 |
1508371200000 | 192.57 |
1508457600000 | 193.5 |
1508716800000 | 192.57 |
1508803200000 | 193.21 |
1508889600000 | 192.1 |
1508976000000 | 192.66 |
1509062400000 | 193.9 |
1509321600000 | 192.96 |
1509408000000 | 193.15 |
1509494400000 | 193.51 |
1509580800000 | 193.57 |
1509667200000 | 194.34 |
1509926400000 | 194.39 |
1510012800000 | 194.31 |
1510099200000 | 194.74 |
1510185600000 | 193.79 |
1510272000000 | 193.92 |
1510531200000 | 193.98 |
1510617600000 | 193.59 |
1510704000000 | 192.47 |
1510790400000 | 194.39 |
1510876800000 | 194.09 |
1511136000000 | 194.35 |
1511222400000 | 195.52 |
1511308800000 | 195.32 |
1511395200000 | 195.32 |
1511481600000 | 195.7 |
1511740800000 | 195.56 |
1511827200000 | 197.69 |
1511913600000 | 197.7 |
1512000000000 | 199.13 |
1512086400000 | 198.76 |
1512345600000 | 198.59 |
1512432000000 | 197.5 |
1512518400000 | 197.11 |
1512604800000 | 197.76 |
1512691200000 | 198.84 |
1512950400000 | 199.72 |
1513036800000 | 199.77 |
1513123200000 | 199.68 |
1513209600000 | 198.89 |
1513296000000 | 200.52 |
1513555200000 | 201.62 |
1513641600000 | 200.83 |
1513728000000 | 200.84 |
1513814400000 | 201.16 |
1513900800000 | 201.12 |
1514246400000 | 200.86 |
1514332800000 | 201.09 |
1514419200000 | 201.48 |
1514505600000 | 200.54 |
1514851200000 | 202.07 |
1514937600000 | 203.33 |
1515024000000 | 204.42 |
1515110400000 | 205.71 |
1515369600000 | 206.01 |
1515456000000 | 206.22 |
1515542400000 | 205.92 |
1515628800000 | 207.26 |
1515715200000 | 208.64 |
1515974400000 | 208.64 |
1516060800000 | 208.02 |
1516147200000 | 210.02 |
1516233600000 | 209.42 |
1516320000000 | 210.5 |
1516579200000 | 211.97 |
1516665600000 | 212.63 |
1516752000000 | 212.37 |
1516838400000 | 212.53 |
1516924800000 | 214.74 |
1517184000000 | 212.98 |
1517270400000 | 210.28 |
1517356800000 | 210.5 |
1517443200000 | 210.46 |
1517529600000 | 206.13 |
1517788800000 | 197.86 |
1517875200000 | 201.34 |
1517961600000 | 200.15 |
1518048000000 | 192.78 |
1518134400000 | 195.73 |
1518393600000 | 198.57 |
1518480000000 | 199.2 |
1518566400000 | 201.96 |
1518652800000 | 204.4 |
1518739200000 | 204.5 |
1518998400000 | 204.5 |
1519084800000 | 203.33 |
1519171200000 | 201.82 |
1519257600000 | 202.15 |
1519344000000 | 205.15 |
1519603200000 | 207.46 |
1519689600000 | 204.97 |
1519776000000 | 202.7 |
1519862400000 | 200.34 |
1519948800000 | 201.29 |
1520208000000 | 203.33 |
1520294400000 | 204.1 |
1520380800000 | 204.07 |
1520467200000 | 204.93 |
1520553600000 | 208.4 |
1520812800000 | 208.23 |
1520899200000 | 207.04 |
1520985600000 | 205.81 |
1521072000000 | 205.71 |
1521158400000 | 206.16 |
1521417600000 | 203.31 |
1521504000000 | 203.71 |
1521590400000 | 203.32 |
1521676800000 | 198.15 |
1521763200000 | 193.5 |
1522022400000 | 198.91 |
1522108800000 | 195.66 |
1522195200000 | 195.03 |
1522281600000 | 197.67 |
1522627200000 | 193.14 |
1522713600000 | 195.47 |
1522800000000 | 197.78 |
1522886400000 | 198.93 |
1522972800000 | 194.66 |
1523232000000 | 195.37 |
1523318400000 | 198.82 |
1523404800000 | 197.79 |
1523491200000 | 199.6 |
1523577600000 | 199.1 |
1523836800000 | 200.74 |
1523923200000 | 202.8 |
1524009600000 | 202.9 |
1524096000000 | 201.78 |
1524182400000 | 199.84 |
1524441600000 | 200.03 |
1524528000000 | 197.71 |
1524614400000 | 197.97 |
1524700800000 | 200.05 |
1524787200000 | 200.22 |
1525046400000 | 198.58 |
1525132800000 | 198.96 |
1525219200000 | 197.44 |
1525305600000 | 197.01 |
1525392000000 | 199.57 |
1525651200000 | 200.15 |
1525737600000 | 200.08 |
1525824000000 | 201.85 |
1525910400000 | 203.83 |
1525996800000 | 203.96 |
1526256000000 | 204.27 |
1526342400000 | 202.73 |
1526428800000 | 203.32 |
1526515200000 | 203.29 |
1526601600000 | 202.52 |
1526860800000 | 203.94 |
1526947200000 | 203.32 |
1527033600000 | 203.71 |
1527120000000 | 203.5 |
1527206400000 | 202.97 |
1527465600000 | 202.97 |
1527552000000 | 200.55 |
1527638400000 | 202.95 |
1527724800000 | 201.43 |
1527811200000 | 203.77 |
1528070400000 | 204.68 |
1528156800000 | 204.87 |
1528243200000 | 206.61 |
1528329600000 | 206.56 |
1528416000000 | 207.18 |
1528675200000 | 207.8 |
1528761600000 | 208.05 |
1528848000000 | 207.2 |
1528934400000 | 207.63 |
1529020800000 | 207.48 |
1529280000000 | 207 |
1529366400000 | 206.06 |
1529452800000 | 206.06 |
1529539200000 | 204.93 |
1529625600000 | 205.34 |
1529884800000 | 202.63 |
1529971200000 | 203.13 |
1530057600000 | 201.31 |
1530144000000 | 202.51 |
1530230400000 | 202.86 |
1530489600000 | 203.32 |
1530576000000 | 202.43 |
1530662400000 | 202.43 |
1530748800000 | 204.25 |
1530835200000 | 206.02 |
1531094400000 | 207.83 |
1531180800000 | 208.44 |
1531267200000 | 206.71 |
1531353600000 | 208.7 |
1531440000000 | 209.05 |
1531699200000 | 208.92 |
1531785600000 | 209.73 |
1531872000000 | 209.99 |
1531958400000 | 209.52 |
1532044800000 | 208.88 |
1532304000000 | 209.14 |
1532390400000 | 209.91 |
1532476800000 | 212.04 |
1532563200000 | 211.7 |
1532649600000 | 210.46 |
1532908800000 | 209.57 |
1532995200000 | 210.96 |
1533081600000 | 210.69 |
1533168000000 | 211.73 |
1533254400000 | 212.74 |
1533513600000 | 213.36 |
1533600000000 | 213.75 |
1533686400000 | 213.68 |
1533772800000 | 213.09 |
1533859200000 | 211.46 |
1534118400000 | 210.62 |
1534204800000 | 211.93 |
1534291200000 | 210.67 |
1534377600000 | 212.32 |
1534464000000 | 213.19 |
1534723200000 | 213.78 |
1534809600000 | 214.19 |
1534896000000 | 214.05 |
1534982400000 | 213.72 |
1535068800000 | 214.88 |
1535328000000 | 216.44 |
1535414400000 | 216.69 |
1535500800000 | 217.82 |
1535587200000 | 216.9 |
1535673600000 | 217.26 |
1535932800000 | 217.26 |
1536019200000 | 216.74 |
1536105600000 | 216.2 |
1536192000000 | 215.41 |
1536278400000 | 214.75 |
1536537600000 | 215.4 |
1536624000000 | 215.95 |
1536710400000 | 215.81 |
1536796800000 | 217.1 |
1536883200000 | 217.28 |
1537142400000 | 216.15 |
1537228800000 | 216.96 |
1537315200000 | 217.27 |
1537401600000 | 219.11 |
1537488000000 | 219.11 |
1537747200000 | 218.21 |
1537833600000 | 217.81 |
1537920000000 | 217.13 |
1538006400000 | 217.55 |
1538092800000 | 217.56 |
1538352000000 | 218.59 |
1538438400000 | 218.31 |
1538524800000 | 218.48 |
1538611200000 | 216.77 |
1538697600000 | 215.63 |
1538956800000 | 215.51 |
1539043200000 | 214.88 |
1539129600000 | 208.01 |
1539216000000 | 203.54 |
1539302400000 | 206.31 |
1539561600000 | 204.95 |
1539648000000 | 209.33 |
1539734400000 | 208.8 |
1539820800000 | 205.88 |
1539907200000 | 205.42 |
1540166400000 | 204.71 |
1540252800000 | 203.3 |
1540339200000 | 197.37 |
1540425600000 | 200.62 |
1540512000000 | 197.25 |
1540771200000 | 196.2 |
1540857600000 | 198.8 |
1540944000000 | 200.46 |
1541030400000 | 202.88 |
1541116800000 | 201.64 |
1541376000000 | 202.89 |
1541462400000 | 204.34 |
1541548800000 | 208.81 |
1541635200000 | 208.43 |
1541721600000 | 206.61 |
1541980800000 | 202.71 |
1542067200000 | 202.55 |
1542153600000 | 201.08 |
1542240000000 | 203.52 |
1542326400000 | 203.97 |
1542585600000 | 200.7 |
1542672000000 | 197.32 |
1542758400000 | 198.2 |
1542844800000 | 198.2 |
1542931200000 | 197.15 |
1543190400000 | 199.95 |
1543276800000 | 200.49 |
1543363200000 | 204.95 |
1543449600000 | 204.31 |
1543536000000 | 206.2 |
1543795200000 | 208.38 |
1543881600000 | 201.82 |
1543968000000 | 201.82 |
1544054400000 | 201.37 |
1544140800000 | 196.52 |
1544400000000 | 196.53 |
1544486400000 | 196.45 |
1544572800000 | 197.34 |
1544659200000 | 197.56 |
1544745600000 | 194.23 |
1545004800000 | 190.06 |
1545091200000 | 190.17 |
1545177600000 | 187.31 |
1545264000000 | 184.4 |
1545350400000 | 180.63 |
1545609600000 | 175.2 |
1545782400000 | 183.7 |
1545868800000 | 185.41 |
1545955200000 | 185.18 |
1546214400000 | 186.92 |
1546387200000 | 186.76 |
1546473600000 | 181.98 |
1546560000000 | 188.42 |
1546819200000 | 189.84 |
1546905600000 | 191.71 |
1546992000000 | 192.78 |
1547078400000 | 193.73 |
1547164800000 | 193.88 |
1547424000000 | 193.03 |
1547510400000 | 194.9 |
1547596800000 | 195.61 |
1547683200000 | 197.22 |
1547769600000 | 199.83 |
1548028800000 | 199.83 |
1548115200000 | 197.3 |
1548201600000 | 197.49 |
1548288000000 | 197.86 |
1548374400000 | 199.96 |
1548633600000 | 198.52 |
1548720000000 | 198.31 |
1548806400000 | 201.2 |
1548892800000 | 202.95 |
1548979200000 | 203.45 |
1549238400000 | 204.89 |
1549324800000 | 205.66 |
1549411200000 | 205.64 |
1549497600000 | 203.63 |
1549584000000 | 204.05 |
1549843200000 | 204.15 |
1549929600000 | 206.44 |
1550016000000 | 207.17 |
1550102400000 | 206.83 |
1550188800000 | 209.33 |
1550448000000 | 209.33 |
1550534400000 | 209.67 |
1550620800000 | 209.95 |
1550707200000 | 209.36 |
1550793600000 | 211.01 |
1551052800000 | 211.3 |
1551139200000 | 211.24 |
1551225600000 | 211.42 |
1551312000000 | 210.64 |
1551398400000 | 212.05 |
1551657600000 | 210.95 |
1551744000000 | 210.77 |
1551830400000 | 209.22 |
1551916800000 | 207.45 |
1552003200000 | 206.98 |
1552262400000 | 210.09 |
1552348800000 | 210.85 |
1552435200000 | 212.25 |
1552521600000 | 212.42 |
1552608000000 | 213.4 |
1552867200000 | 214.16 |
1552953600000 | 214.05 |
1553040000000 | 213.13 |
1553126400000 | 215.33 |
1553212800000 | 210.88 |
1553472000000 | 210.55 |
1553558400000 | 212.48 |
1553644800000 | 211.39 |
1553731200000 | 212.58 |
1553817600000 | 214.04 |
1554076800000 | 216.53 |
1554163200000 | 216.8 |
1554249600000 | 217.5 |
1554336000000 | 217.77 |
1554422400000 | 218.82 |
1554681600000 | 219.13 |
1554768000000 | 217.74 |
1554854400000 | 218.79 |
1554940800000 | 218.75 |
1555027200000 | 220.45 |
1555286400000 | 220.21 |
1555372800000 | 220.14 |
1555459200000 | 219.39 |
1555545600000 | 219.84 |
1555891200000 | 220.08 |
1555977600000 | 221.84 |
1556064000000 | 221.8 |
1556150400000 | 221.3 |
1556236800000 | 222.2 |
1556496000000 | 222.57 |
1556582400000 | 223.11 |
1556668800000 | 221.45 |
1556755200000 | 220.89 |
1556841600000 | 222.96 |
1557100800000 | 222.02 |
1557187200000 | 218.25 |
1557273600000 | 218.07 |
1557360000000 | 217.22 |
1557446400000 | 217.98 |
1557705600000 | 212.49 |
1557792000000 | 214.48 |
1557878400000 | 215.53 |
1557964800000 | 217.68 |
1558051200000 | 216.35 |
1558310400000 | 214.71 |
1558396800000 | 216.7 |
1558483200000 | 215.88 |
1558569600000 | 213.08 |
1558656000000 | 213.44 |
1558915200000 | 213.44 |
1559001600000 | 211.61 |
1559088000000 | 209.97 |
1559174400000 | 210.42 |
1559260800000 | 207.55 |
1559520000000 | 207.32 |
1559606400000 | 212.12 |
1559692800000 | 213.92 |
1559779200000 | 215.42 |
1559865600000 | 217.5 |
1560124800000 | 218.48 |
1560211200000 | 218.6 |
1560297600000 | 218.3 |
1560384000000 | 219.45 |
1560470400000 | 218.9 |
1560729600000 | 218.99 |
1560816000000 | 221.06 |
1560902400000 | 221.93 |
1560988800000 | 224.34 |
1561075200000 | 223.74 |
1561334400000 | 223.17 |
1561420800000 | 221.01 |
1561507200000 | 220.89 |
1561593600000 | 221.89 |
1561680000000 | 223.58 |
1561939200000 | 225.48 |
1562025600000 | 225.94 |
1562112000000 | 227.88 |
1562198400000 | 227.88 |
1562284800000 | 227.49 |
1562544000000 | 226.06 |
1562630400000 | 226.26 |
1562716800000 | 227.22 |
1562803200000 | 227.61 |
1562889600000 | 228.84 |
1563148800000 | 228.79 |
1563235200000 | 228.2 |
1563321600000 | 226.77 |
1563408000000 | 227.97 |
1563494400000 | 226.67 |
1563753600000 | 227.5 |
1563840000000 | 229.06 |
1563926400000 | 230.39 |
1564012800000 | 229.25 |
1564099200000 | 231.27 |
1564358400000 | 230.82 |
1564444800000 | 230.36 |
1564531200000 | 227.68 |
1564617600000 | 225.77 |
1564704000000 | 223.75 |
1564963200000 | 216.6 |
1565049600000 | 219.32 |
1565136000000 | 219.34 |
1565222400000 | 223.74 |
1565308800000 | 222.21 |
1565568000000 | 219.38 |
1565654400000 | 222.58 |
1565740800000 | 215.98 |
1565827200000 | 216.22 |
1565913600000 | 219.79 |
1566172800000 | 222.46 |
1566259200000 | 220.93 |
1566345600000 | 222.96 |
1566432000000 | 222.9 |
1566518400000 | 216.96 |
1566777600000 | 219.36 |
1566864000000 | 218.65 |
1566950400000 | 220.23 |
1567036800000 | 223.11 |
1567123200000 | 223.37 |
1567382400000 | 223.37 |
1567468800000 | 221.57 |
1567555200000 | 223.95 |
1567641600000 | 226.85 |
1567728000000 | 227.06 |
1567987200000 | 227.22 |
1568073600000 | 227.23 |
1568160000000 | 229.05 |
1568246400000 | 229.86 |
1568332800000 | 229.76 |
1568592000000 | 229.2 |
1568678400000 | 229.69 |
1568764800000 | 229.5 |
1568851200000 | 229.54 |
1568937600000 | 228.48 |
1569196800000 | 228.49 |
1569283200000 | 226.45 |
1569369600000 | 227.84 |
1569456000000 | 227.58 |
1569542400000 | 226.35 |
1569801600000 | 227.57 |
1569888000000 | 224.56 |
1569974400000 | 220.36 |
1570060800000 | 222.41 |
1570147200000 | 225.44 |
1570406400000 | 224.43 |
1570492800000 | 220.66 |
1570579200000 | 223.04 |
1570665600000 | 224.38 |
1570752000000 | 226.96 |
1571011200000 | 226.73 |
1571097600000 | 229 |
1571184000000 | 228.17 |
1571270400000 | 228.86 |
1571356800000 | 228.43 |
1571616000000 | 230.09 |
1571702400000 | 229.16 |
1571788800000 | 229.89 |
1571875200000 | 229.92 |
1571961600000 | 230.88 |
1572220800000 | 231.84 |
1572307200000 | 231.96 |
1572393600000 | 232.4 |
1572480000000 | 231.59 |
1572566400000 | 234.05 |
1572825600000 | 235.02 |
1572912000000 | 234.43 |
1572998400000 | 234.72 |
1573084800000 | 235.37 |
1573171200000 | 236.55 |
1573430400000 | 236.11 |
1573516800000 | 236.56 |
1573603200000 | 237.05 |
1573689600000 | 237.14 |
1573776000000 | 239.02 |
1574035200000 | 239.39 |
1574121600000 | 239.27 |
1574208000000 | 238.37 |
1574294400000 | 237.81 |
1574380800000 | 238.39 |
1574640000000 | 240.28 |
1574726400000 | 240.78 |
1574812800000 | 241.8 |
1574899200000 | 241.8 |
1574985600000 | 240.74 |
1575244800000 | 238.68 |
1575331200000 | 237.13 |
1575417600000 | 238.64 |
1575504000000 | 239.02 |
1575590400000 | 241.21 |
1575849600000 | 240.39 |
1575936000000 | 240.4 |
1576022400000 | 240.97 |
1576108800000 | 243.04 |
1576195200000 | 243.04 |
1576454400000 | 244.89 |
1576540800000 | 244.73 |
1576627200000 | 244.87 |
1576713600000 | 245.87 |
1576800000000 | 247.19 |
1577059200000 | 247.56 |
1577145600000 | 247.62 |
1577318400000 | 248.6 |
1577404800000 | 248.66 |
1577664000000 | 247.19 |
1577750400000 | 248 |
1577923200000 | 249.98 |
1578009600000 | 248.16 |
1578268800000 | 248.87 |
1578355200000 | 248.24 |
1578441600000 | 249.69 |
1578528000000 | 251.36 |
1578614400000 | 250.93 |
1578873600000 | 253.06 |
1578960000000 | 252.86 |
1579046400000 | 253.52 |
1579132800000 | 255.71 |
1579219200000 | 256.81 |
1579478400000 | 256.81 |
1579564800000 | 256.09 |
1579651200000 | 256.19 |
1579737600000 | 256.5 |
1579824000000 | 254.14 |
1580083200000 | 250.18 |
1580169600000 | 252.66 |
1580256000000 | 252.25 |
1580342400000 | 253.08 |
1580428800000 | 248.06 |
1580688000000 | 250.28 |
1580774400000 | 254.6 |
1580860800000 | 257.14 |
1580947200000 | 257.82 |
1581033600000 | 256.17 |
1581292800000 | 258.06 |
1581379200000 | 258.58 |
1581465600000 | 260.46 |
1581552000000 | 260.09 |
1581638400000 | 260.87 |
1581897600000 | 260.87 |
1581984000000 | 260.16 |
1582070400000 | 261.86 |
1582156800000 | 261.08 |
1582243200000 | 258.22 |
1582502400000 | 249.33 |
1582588800000 | 241.73 |
1582675200000 | 240.57 |
1582761600000 | 230.53 |
1582848000000 | 228.44 |
1583107200000 | 238.84 |
1583193600000 | 232.61 |
1583280000000 | 242.48 |
1583366400000 | 234.42 |
1583452800000 | 230.11 |
1583712000000 | 211.58 |
1583798400000 | 221.97 |
1583884800000 | 210.84 |
1583971200000 | 191.2 |
1584057600000 | 209.88 |
1584316800000 | 184.26 |
1584403200000 | 195.45 |
1584489600000 | 185.74 |
1584576000000 | 185.93 |
1584662400000 | 177.81 |
1584921600000 | 172.57 |
1585008000000 | 189.16 |
1585094400000 | 191.05 |
1585180800000 | 203.31 |
1585267200000 | 196.81 |
1585526400000 | 203.45 |
1585612800000 | 199.77 |
1585699200000 | 190.86 |
1585785600000 | 195.85 |
1585872000000 | 192.67 |
1586131200000 | 206.22 |
1586217600000 | 206.02 |
1586304000000 | 213.26 |
1586390400000 | 217.4 |
1586736000000 | 215.06 |
1586822400000 | 221.61 |
1586908800000 | 216.33 |
1586995200000 | 217.55 |
1587081600000 | 223.41 |
1587340800000 | 219.68 |
1587427200000 | 212.77 |
1587513600000 | 217.6 |
1587600000000 | 217.47 |
1587686400000 | 220.98 |
1587945600000 | 224.77 |
1588032000000 | 223.38 |
1588118400000 | 229.14 |
1588204800000 | 226.46 |
1588291200000 | 220.12 |
1588550400000 | 221.27 |
1588636800000 | 223.2 |
1588723200000 | 221.91 |
1588809600000 | 224.74 |
1588896000000 | 228.81 |
1589155200000 | 228.81 |
1589241600000 | 223.96 |
1589328000000 | 219.83 |
1589414400000 | 222.69 |
1589500800000 | 223.45 |
1589760000000 | 230.41 |
1589846400000 | 227.79 |
1589932800000 | 231.44 |
1590019200000 | 229.6 |
1590105600000 | 230.35 |
1590364800000 | 230.35 |
1590451200000 | 233.1 |
1590537600000 | 236.42 |
1590624000000 | 235.95 |
1590710400000 | 237.11 |
1590969600000 | 238.36 |
1591056000000 | 240.37 |
1591142400000 | 243.29 |
1591228800000 | 242.49 |
1591315200000 | 248.98 |
1591574400000 | 252.33 |
1591660800000 | 250.03 |
1591747200000 | 248.54 |
1591833600000 | 233.59 |
1591920000000 | 237.14 |
1592179200000 | 239.18 |
1592265600000 | 243.69 |
1592352000000 | 242.76 |
1592438400000 | 242.77 |
1592524800000 | 241.71 |
1592784000000 | 243.07 |
1592870400000 | 244 |
1592956800000 | 237.8 |
1593043200000 | 240.94 |
1593129600000 | 235.56 |
1593388800000 | 239.03 |
1593475200000 | 242.83 |
1593561600000 | 243.58 |
1593648000000 | 245.01 |
1593734400000 | 245.01 |
1593993600000 | 248.44 |
1594080000000 | 246.07 |
1594166400000 | 248.37 |
1594252800000 | 246.95 |
1594339200000 | 249.26 |
1594598400000 | 246.74 |
1594684800000 | 250.07 |
1594771200000 | 252.64 |
1594857600000 | 251.45 |
1594944000000 | 252.73 |
1595203200000 | 254.48 |
1595289600000 | 256.7 |
1595376000000 | 258.5 |
1595462400000 | 255.52 |
1595548800000 | 253.59 |
1595808000000 | 256.08 |
1595894400000 | 254.27 |
1595980800000 | 258.09 |
1596067200000 | 257.2 |
1596153600000 | 259.1 |
1596412800000 | 261.56 |
1596499200000 | 262.33 |
1596585600000 | 263.88 |
1596672000000 | 265.41 |
1596758400000 | 265.64 |
1597017600000 | 266.24 |
1597104000000 | 263.75 |
1597190400000 | 267.67 |
1597276800000 | 267.67 |
1597363200000 | 267.58 |
1597622400000 | 268.86 |
1597708800000 | 269.03 |
1597795200000 | 268.03 |
1597881600000 | 268.87 |
1597968000000 | 269.8 |
1598227200000 | 272.24 |
1598313600000 | 273.15 |
1598400000000 | 275.73 |
1598486400000 | 276.24 |
1598572800000 | 277.95 |
1598832000000 | 277.63 |
1598918400000 | 279.54 |
1599004800000 | 283.38 |
1599091200000 | 273.09 |
1599177600000 | 271 |
1599436800000 | 271 |
1599523200000 | 262.89 |
1599609600000 | 268.37 |
1599696000000 | 263.78 |
1599782400000 | 263.94 |
1600041600000 | 267.92 |
1600128000000 | 269.06 |
1600214400000 | 268.08 |
1600300800000 | 266.03 |
1600387200000 | 263.49 |
1600646400000 | 261.1 |
1600732800000 | 263.24 |
1600819200000 | 257.19 |
1600905600000 | 257.65 |
1600992000000 | 262.06 |
1601251200000 | 266.22 |
1601337600000 | 265.32 |
1601424000000 | 267.62 |
1601510400000 | 269.11 |
1601596800000 | 266.76 |
1601856000000 | 271.78 |
1601942400000 | 268.41 |
1602028800000 | 272.94 |
1602115200000 | 275.05 |
1602201600000 | 277.29 |
1602460800000 | 281.23 |
1602547200000 | 280.22 |
1602633600000 | 278.54 |
1602720000000 | 278.26 |
1602806400000 | 278.36 |
1603065600000 | 274.27 |
1603152000000 | 275.31 |
1603238400000 | 274.33 |
1603324800000 | 275.28 |
1603411200000 | 276.16 |
1603670400000 | 270.8 |
1603756800000 | 269.88 |
1603843200000 | 260.76 |
1603929600000 | 263.39 |
1604016000000 | 259.79 |
1604275200000 | 262.88 |
1604361600000 | 267.95 |
1604448000000 | 273.44 |
1604534400000 | 279.35 |
1604620800000 | 279.67 |
1604880000000 | 281.43 |
1604966400000 | 280.29 |
1605052800000 | 282.8 |
1605139200000 | 280 |
1605225600000 | 283.76 |
1605484800000 | 286.96 |
1605571200000 | 286.39 |
1605657600000 | 283.48 |
1605744000000 | 285.16 |
1605830400000 | 283.72 |
1606089600000 | 285.88 |
1606176000000 | 290.26 |
1606262400000 | 290.22 |
1606348800000 | 290.22 |
1606435200000 | 291.3 |
1606694400000 | 290.69 |
1606780800000 | 293.01 |
1606867200000 | 293.56 |
1606953600000 | 293.71 |
1607040000000 | 296.65 |
1607299200000 | 296.4 |
1607385600000 | 297.54 |
1607472000000 | 294.89 |
1607558400000 | 295.64 |
1607644800000 | 295.12 |
1607904000000 | 293.8 |
1607990400000 | 298.05 |
1608076800000 | 298.47 |
1608163200000 | 301.09 |
1608249600000 | 300.53 |
1608508800000 | 299.39 |
1608595200000 | 299.29 |
1608681600000 | 299.23 |
1608768000000 | 300.24 |
1609113600000 | 301.69 |
1609200000000 | 300.84 |
1609286400000 | 301.48 |
1609372800000 | 302.93 |
1609718400000 | 298.7 |
1609804800000 | 301.21 |
1609891200000 | 302.79 |
1609977600000 | 307.68 |
1610064000000 | 309.81 |
1610323200000 | 308.32 |
1610409600000 | 309.27 |
1610496000000 | 309.53 |
1610582400000 | 308.57 |
1610668800000 | 306.27 |
1610928000000 | 306.27 |
1611014400000 | 308.7 |
1611100800000 | 312.37 |
1611187200000 | 312.55 |
1611273600000 | 311.84 |
1611532800000 | 312.84 |
1611619200000 | 312.3 |
1611705600000 | 304.58 |
1611792000000 | 307.31 |
1611878400000 | 301.44 |
1612137600000 | 306.27 |
1612224000000 | 310.51 |
1612310400000 | 310.85 |
1612396800000 | 314.25 |
1612483200000 | 315.49 |
1612742400000 | 318.18 |
1612828800000 | 317.65 |
1612915200000 | 317.71 |
1613001600000 | 318.44 |
1613088000000 | 319.92 |
1613347200000 | 319.92 |
1613433600000 | 319.64 |
1613520000000 | 318.87 |
1613606400000 | 317.33 |
1613692800000 | 317.29 |
1613952000000 | 313.95 |
1614038400000 | 313.76 |
1614124800000 | 316.73 |
1614211200000 | 308.65 |
1614297600000 | 307.85 |
1614556800000 | 315.26 |
1614643200000 | 312.42 |
1614729600000 | 307.57 |
1614816000000 | 303.02 |
1614902400000 | 308.58 |
1615161600000 | 306.58 |
1615248000000 | 311.51 |
1615334400000 | 313.05 |
1615420800000 | 317.02 |
1615507200000 | 317.37 |
1615766400000 | 320.3 |
1615852800000 | 319.74 |
1615939200000 | 320.42 |
1616025600000 | 315.54 |
1616112000000 | 315.49 |
1616371200000 | 318.05 |
1616457600000 | 315.24 |
1616544000000 | 312.6 |
1616630400000 | 314.48 |
1616716800000 | 320.33 |
1616976000000 | 319.27 |
1617062400000 | 318.78 |
1617148800000 | 320.45 |
1617235200000 | 324.35 |
1617580800000 | 328.13 |
1617667200000 | 328.27 |
1617753600000 | 328.5 |
1617840000000 | 330.17 |
1617926400000 | 332.72 |
1618185600000 | 332.69 |
1618272000000 | 334.59 |
1618358400000 | 333.03 |
1618444800000 | 336.85 |
1618531200000 | 337.84 |
1618790400000 | 335.69 |
1618876800000 | 333.24 |
1618963200000 | 336.53 |
1619049600000 | 333.5299 |
1619136000000 | 337.2799 |
1619395200000 | 338.02 |
1619481600000 | 338.02 |
1619568000000 | 337.5899 |
1619654400000 | 339.02 |
1619740800000 | 336.27 |
1620000000000 | 337.13 |
1620086400000 | 334.25 |
1620172800000 | 334.6 |
1620259200000 | 336.67 |
1620345600000 | 339.38 |
1620604800000 | 335.95 |
1620691200000 | 333.15 |
1620777600000 | 325.65 |
1620864000000 | 329.15 |
1620950400000 | 334.4 |
1621209600000 | 333.71 |
1621296000000 | 331.08 |
1621382400000 | 329.94 |
1621468800000 | 333.72 |
1621555200000 | 333.65 |
1621814400000 | 337.01 |
1621900800000 | 336.4 |
1621987200000 | 337.43 |
1622073600000 | 337.52 |
1622160000000 | 338.11 |
1622419200000 | 338.11 |
1622505600000 | 338.38 |
1622592000000 | 339.17 |
1622678400000 | 337.69 |
1622764800000 | 340.9 |
1623024000000 | 341.7799 |
1623110400000 | 341.77 |
1623196800000 | 341.02 |
1623283200000 | 342.98 |
1623369600000 | 343.79 |
1623628800000 | 344.55 |
1623715200000 | 343.51 |
1623801600000 | 341.71 |
1623888000000 | 341.63 |
1623974400000 | 337.29 |
1624233600000 | 341.97 |
1624320000000 | 343.94 |
1624406400000 | 343.68 |
1624492800000 | 346.05 |
1624579200000 | 347.57 |
1624838400000 | 348.67 |
1624924800000 | 349.19 |
1625011200000 | 349.33 |
1625097600000 | 350.91 |
1625184000000 | 353.33 |
1625443200000 | 353.33 |
1625529600000 | 352.35 |
1625616000000 | 353.27 |
1625702400000 | 350.2799 |
1625788800000 | 354.35 |
1626048000000 | 355.38 |
1626134400000 | 354.07 |
1626220800000 | 353.52 |
1626307200000 | 352.16 |
1626393600000 | 349.77 |
1626652800000 | 345.01 |
1626739200000 | 350.43 |
1626825600000 | 353.63 |
1626912000000 | 354.61 |
1626998400000 | 358.37 |
1627257600000 | 358.76 |
1627344000000 | 356.82 |
1627430400000 | 357.12 |
1627516800000 | 358.48 |
1627603200000 | 356.37 |
1627862400000 | 356.16 |
1627948800000 | 359.12 |
1628035200000 | 357.8 |
1628121600000 | 360.21 |
1628208000000 | 360.31 |
1628467200000 | 359.83 |
1628553600000 | 360.16 |
1628640000000 | 360.85 |
1628726400000 | 362.07 |
1628812800000 | 362.73 |
1629072000000 | 363.2799 |
1629158400000 | 360.71 |
1629244800000 | 356.89 |
1629331200000 | 357.08 |
1629417600000 | 360.46 |
1629676800000 | 364.04 |
1629763200000 | 365.02 |
1629849600000 | 366.22 |
1629936000000 | 364.0899 |
1630022400000 | 367.41 |
1630281600000 | 369.25 |
1630368000000 | 368.49 |
1630454400000 | 368.95 |
1630540800000 | 370.48 |
1630627200000 | 370.72 |
1630886400000 | 370.72 |
1630972800000 | 368.98 |
1631059200000 | 367.92 |
1631145600000 | 366.29 |
1631232000000 | 363.38 |
1631491200000 | 363.97 |
1631577600000 | 361.71 |
1631664000000 | 364.75 |
1631750400000 | 364.52 |
1631836800000 | 361.24 |
1632096000000 | 354.81 |
1632182400000 | 354.69 |
1632268800000 | 358.25 |
1632355200000 | 362.82 |
1632441600000 | 362.69 |
1632700800000 | 361.6 |
1632787200000 | 353.63 |
1632873600000 | 353.72 |
1632960000000 | 350.01 |
1633046400000 | 354.12 |
1633305600000 | 349.46 |
1633392000000 | 353.31 |
1633478400000 | 354.49 |
1633564800000 | 357.79 |
1633651200000 | 356.54 |
1633910400000 | 354.44 |
1633996800000 | 354.41 |
1634083200000 | 355.95 |
1634169600000 | 362.32 |
1634256000000 | 364.38 |
1634515200000 | 365.8 |
1634601600000 | 368.37 |
1634688000000 | 369.92 |
1634774400000 | 371.2 |
1634860800000 | 370.99 |
1635120000000 | 372.94 |
1635206400000 | 373.36 |
1635292800000 | 370.81 |
1635379200000 | 374.5299 |
1635465600000 | 375.44 |
1635724800000 | 377.11 |
1635811200000 | 378.14 |
1635897600000 | 380.39 |
1635984000000 | 382.19 |
1636070400000 | 383.23 |
1636329600000 | 384.07 |
1636416000000 | 382.47 |
1636502400000 | 378.94 |
1636588800000 | 379.21 |
1636675200000 | 382.21 |
1636934400000 | 381.98 |
1637020800000 | 384.07 |
1637107200000 | 382.4 |
1637193600000 | 383.21 |
1637280000000 | 382.4 |
1637539200000 | 380.77 |
1637625600000 | 380.45 |
1637712000000 | 381.92 |
1637798400000 | 381.92 |
1637884800000 | 373.32 |
1638144000000 | 377.61 |
1638230400000 | 370.25 |
1638316800000 | 365.02 |
1638403200000 | 370.54 |
1638489600000 | 366.12 |
1638748800000 | 370.05 |
1638835200000 | 378.3 |
1638921600000 | 379.79 |
1639008000000 | 376.29 |
1639094400000 | 379.66 |
1639353600000 | 376.07 |
1639440000000 | 372.73 |
1639526400000 | 378.9 |
1639612800000 | 375.22 |
1639699200000 | 371.65 |
1639958400000 | 367.2 |
1640044800000 | 374.27 |
1640131200000 | 377.81 |
1640217600000 | 380.32 |
1640304000000 | 380.32 |
1640563200000 | 385.79 |
1640649600000 | 385.04 |
1640736000000 | 385.77 |
1640822400000 | 384.8 |
1640908800000 | 383.69 |
1641168000000 | 385.8 |
1641254400000 | 384.55 |
1641340800000 | 376.5899 |
1641427200000 | 376.3399 |
1641513600000 | 374.45 |
1641772800000 | 374.0899 |
1641859200000 | 377.7799 |
1641945600000 | 378.77 |
1642032000000 | 372.71 |
1642118400000 | 372.4 |
1642377600000 | 372.4 |
1642464000000 | 365.14 |
1642550400000 | 361.58 |
1642636800000 | 357.71 |
1642723200000 | 351.29 |
1642982400000 | 352.72 |
1643068800000 | 348.44 |
1643155200000 | 347.43 |
1643241600000 | 345.0299 |
1643328000000 | 353.66 |
1643587200000 | 360.94 |
1643673600000 | 363.13 |
1643760000000 | 365.16 |
1643846400000 | 356.0299 |
1643932800000 | 358.22 |
1644192000000 | 357.02 |
1644278400000 | 360.0899 |
1644364800000 | 366.19 |
1644451200000 | 359.23 |
1644537600000 | 352.25 |
1644796800000 | 350.72 |
1644883200000 | 356.92 |
1644969600000 | 356.38 |
1645056000000 | 347.99 |
1645142400000 | 345.41 |
1645401600000 | 345.41 |
1645488000000 | 341.42 |
1645574400000 | 334.95 |
1645660800000 | 340.16 |
1645747200000 | 348.11 |
1646006400000 | 347.29 |
1646092800000 | 341.93 |
1646179200000 | 348.49 |
1646265600000 | 346.3 |
1646352000000 | 342.8 |
1646611200000 | 331.69 |
1646697600000 | 329.36 |
1646784000000 | 338.66 |
1646870400000 | 336.38 |
1646956800000 | 331.31 |
1647216000000 | 328.71 |
1647302400000 | 336.06 |
1647388800000 | 344.68 |
1647475200000 | 349.15 |
1647561600000 | 354.0299 |
1647820800000 | 353.38 |
1647907200000 | 357.32 |
1647993600000 | 352.66 |
1648080000000 | 357.6 |
1648166400000 | 359.01 |
1648425600000 | 362.12 |
1648512000000 | 367.63 |
1648598400000 | 364.64 |
1648684800000 | 358.52 |
1648771200000 | 359.97 |
1649030400000 | 363.12 |
1649116800000 | 358.06 |
1649203200000 | 353.87 |
1649289600000 | 355.24 |
1649376000000 | 354.29 |
1649635200000 | 348.29 |
1649721600000 | 346.93 |
1649808000000 | 351.11 |
1649894400000 | 346.3 |
1650240000000 | 345.88 |
1650326400000 | 352.01 |
1650412800000 | 352.22 |
1650499200000 | 346.69 |
1650585600000 | 337.2 |
1650844800000 | 339.36 |
1650931200000 | 329.58 |
1651017600000 | 330.51 |
1651104000000 | 339.25 |
1651190400000 | 327.05 |
1651449600000 | 329.48 |
1651536000000 | 331.13 |
1651622400000 | 340.5299 |
1651708800000 | 327.64 |
1651795200000 | 325.74 |
1652054400000 | 314.92 |
1652140800000 | 315.41 |
1652227200000 | 309.36 |
1652313600000 | 309.51 |
1652400000000 | 317.81 |
1652659200000 | 316.12 |
1652745600000 | 322.77 |
1652832000000 | 309.42 |
1652918400000 | 307.89 |
1653004800000 | 307.89 |
1653264000000 | 313.49 |
1653350400000 | 310.3 |
1653436800000 | 313.57 |
1653523200000 | 320.11 |
1653609600000 | 328.31 |
1653868800000 | 328.31 |
1653955200000 | 325.99 |
1654041600000 | 323.3 |
1654128000000 | 329.56 |
1654214400000 | 323.98 |
1654473600000 | 325.02 |
1654560000000 | 328.14 |
1654646400000 | 324.47 |
1654732800000 | 316.7 |
1654819200000 | 307.17 |
1655078400000 | 294.64 |
1655164800000 | 293.54 |
1655251200000 | 297.89 |
1655337600000 | 287.66 |
1655424000000 | 288.47 |
1655683200000 | 288.47 |
1655769600000 | 295.37 |
1655856000000 | 295.15 |
1655942400000 | 298.24 |
1656028800000 | 307.55 |
1656288000000 | 306.72 |
1656374400000 | 300.5 |
1656460800000 | 300.21 |
1656547200000 | 297.1 |
1656633600000 | 300.27 |
1656892800000 | 300.27 |
1656979200000 | 301 |
1657065600000 | 301.5 |
1657152000000 | 306.51 |
1657238400000 | 306.1 |
1657497600000 | 302.32 |
1657584000000 | 299.61 |
1657670400000 | 298.5 |
1657756800000 | 297.17 |
1657843200000 | 303.35 |
1658102400000 | 301.1 |
1658188800000 | 309.55 |
1658275200000 | 311.63 |
1658361600000 | 314.92 |
1658448000000 | 311.96 |
1658707200000 | 312.35 |
1658793600000 | 308.62 |
1658880000000 | 316.8 |
1658966400000 | 320.63 |
1659052800000 | 324.8 |
1659312000000 | 324.15 |
1659398400000 | 322.12 |
1659484800000 | 327.51 |
1659571200000 | 327.43 |
1659657600000 | 327.08 |
1659916800000 | 327.11 |
1660003200000 | 325.39 |
1660089600000 | 333 |
1660176000000 | 333.01 |
1660262400000 | 338.92 |
1660521600000 | 340.07 |
1660608000000 | 340.66 |
1660694400000 | 338.19 |
1660780800000 | 339.2 |
1660867200000 | 334.46 |
1661126400000 | 327.29 |
1661212800000 | 326.48 |
1661299200000 | 327.65 |
1661385600000 | 332.31 |
1661472000000 | 320.77 |
1661731200000 | 318.6 |
1661817600000 | 315.17 |
1661904000000 | 312.74 |
1661990400000 | 313.1 |
1662076800000 | 309.97 |
1662336000000 | 309.97 |
1662422400000 | 308.52 |
1662508800000 | 314.54 |
1662595200000 | 317.11 |
1662681600000 | 322.37 |
1662940800000 | 326.0899 |
1663027200000 | 312.05 |
1663113600000 | 313.08 |
1663200000000 | 309.32 |
1663286400000 | 306.54 |
1663545600000 | 308.77 |
1663632000000 | 304.72 |
1663718400000 | 299.5899 |
1663804800000 | 296.39 |
1663891200000 | 291.13 |
1664150400000 | 287.7 |
1664236800000 | 287.16 |
1664323200000 | 293.33 |
1664409600000 | 286.94 |
1664496000000 | 282.75 |
1664755200000 | 290.36 |
1664841600000 | 299.93 |
1664928000000 | 299.39 |
1665014400000 | 296.2799 |
1665100800000 | 287.6 |
1665360000000 | 285.27 |
1665446400000 | 283.32 |
1665532800000 | 282.76 |
1665619200000 | 290.02 |
1665705600000 | 282.98 |
1665964800000 | 290.93 |
1666051200000 | 294.37 |
1666137600000 | 291.68 |
1666224000000 | 289.52 |
1666310400000 | 296.75 |
1666569600000 | 300.26 |
1666656000000 | 305.68 |
1666742400000 | 304.11 |
1666828800000 | 302.33 |
1666915200000 | 309.41 |
1667174400000 | 307.2799 |
1667260800000 | 306.24 |
1667347200000 | 298.51 |
1667433600000 | 295.7799 |
1667520000000 | 300.22 |
1667779200000 | 303.1 |
1667865600000 | 304.82 |
1667952000000 | 298.29 |
1668038400000 | 315.68 |
1668124800000 | 319.0899 |
1668384000000 | 316.11 |
1668470400000 | 318.98 |
1668556800000 | 316.08 |
1668643200000 | 314.77 |
1668729600000 | 316.33 |
1668988800000 | 314.99 |
1669075200000 | 319.81 |
1669161600000 | 321.63 |
1669248000000 | 321.63 |
1669334400000 | 321.61 |
1669593600000 | 316.07 |
1669680000000 | 315.57 |
1669766400000 | 325.77 |
1669852800000 | 325.85 |
1669939200000 | 325.25 |
1670198400000 | 318.89 |
1670284800000 | 314.26 |
1670371200000 | 314.0899 |
1670457600000 | 316.56 |
1670544000000 | 313.8399 |
1670803200000 | 318.55 |
1670889600000 | 321.22 |
1670976000000 | 319.32 |
1671062400000 | 311.05 |
1671148800000 | 307.21 |
1671408000000 | 304.47 |
1671494400000 | 304.68 |
1671580800000 | 309.29 |
1671667200000 | 304.64 |
1671753600000 | 306.17 |
1672012800000 | 306.17 |
1672099200000 | 304.85 |
1672185600000 | 300.96 |
1672272000000 | 306.38 |
1672358400000 | 305.4 |
1672617600000 | 305.4 |
1672704000000 | 304.16 |
1672790400000 | 306.81 |
1672876800000 | 303.3399 |
1672963200000 | 310.32 |
1673222400000 | 310.26 |
1673308800000 | 312.55 |
1673395200000 | 316.67 |
1673481600000 | 318.12 |
1673568000000 | 319.6 |
1673827200000 | 319.6 |
1673913600000 | 318.96 |
1674000000000 | 313.94 |
1674086400000 | 311.07 |
1674172800000 | 316.96 |
1674432000000 | 320.81 |
1674518400000 | 320.25 |
1674604800000 | 320.64 |
1674691200000 | 324.12 |
1674777600000 | 325.33 |
1675036800000 | 320.95 |
1675123200000 | 325.86 |
1675209600000 | 329.22 |
1675296000000 | 334.17 |
1675382400000 | 330.44 |
1675641600000 | 328.23 |
1675728000000 | 332.29 |
1675814400000 | 329.22 |
1675900800000 | 326.26 |
1675987200000 | 327.0299 |
1676246400000 | 331.06 |
1676332800000 | 331.0899 |
1676419200000 | 331.9 |
1676505600000 | 327.07 |
1676592000000 | 325.97 |
1676851200000 | 325.97 |
1676937600000 | 319.25 |
1677024000000 | 318.79 |
1677110400000 | 320.81 |
1677196800000 | 317.22 |
1677456000000 | 318.4 |
1677542400000 | 317.17 |
1677628800000 | 315.86 |
1677715200000 | 317.99 |
1677801600000 | 323.29 |
1678060800000 | 323.19 |
1678147200000 | 318.2799 |
1678233600000 | 318.6 |
1678320000000 | 312.61 |
1678406400000 | 307.5899 |
1678665600000 | 306.81 |
1678752000000 | 311.97 |
1678838400000 | 309.5 |
1678924800000 | 315.19 |
1679011200000 | 311.2799 |
1679270400000 | 314.19 |
1679356800000 | 318.4 |
1679443200000 | 313.05 |
1679529600000 | 313.82 |
1679616000000 | 315.43 |
1679875200000 | 316.47 |
1679961600000 | 316.01 |
1680048000000 | 320.73 |
1680134400000 | 322.71 |
1680220800000 | 327.6 |
1680480000000 | 328.6 |
1680566400000 | 326.48 |
1680652800000 | 325.45 |
1680739200000 | 326.32 |
1681084800000 | 326.75 |
1681171200000 | 327.02 |
1681257600000 | 325.51 |
1681344000000 | 329.74 |
1681430400000 | 329.13 |
1681689600000 | 330.15 |
1681776000000 | 330.47 |
1681862400000 | 330.31 |
1681948800000 | 328.02 |
1682035200000 | 328.44 |
1682294400000 | 328.68 |
1682380800000 | 323.08 |
1682467200000 | 322.21 |
1682553600000 | 328.4 |
1682640000000 | 331.44 |
1682899200000 | 331.56 |
1682985600000 | 327.98 |
1683072000000 | 325.49 |
1683158400000 | 322.75 |
1683244800000 | 328.95 |
1683504000000 | 329.12 |
1683590400000 | 327.2799 |
1683676800000 | 328.83 |
1683763200000 | 327.75 |
1683849600000 | 327.02 |
1684108800000 | 328.24 |
1684195200000 | 325.61 |
1684281600000 | 329.96 |
1684368000000 | 332.91 |
1684454400000 | 332.35 |
1684713600000 | 332.58 |
1684800000000 | 329 |
1684886400000 | 326.41 |
1684972800000 | 329.72 |
1685059200000 | 333.89 |
1685318400000 | 333.89 |
1685404800000 | 333.77 |
1685491200000 | 331.74 |
1685577600000 | 335.16 |
1685664000000 | 340.42 |
1685923200000 | 339.81 |
1686009600000 | 340.65 |
1686096000000 | 339.38 |
1686182400000 | 341.39 |
1686268800000 | 341.83 |
1686528000000 | 344.69 |
1686614400000 | 347.44 |
1686700800000 | 347.91 |
1686787200000 | 352.29 |
1686873600000 | 351.17 |
1687132800000 | 351.17 |
1687219200000 | 349.3399 |
1687305600000 | 347.17 |
1687392000000 | 347.96 |
1687478400000 | 345.1 |
1687737600000 | 343.72 |
1687824000000 | 347.86 |
1687910400000 | 347.31 |
1687996800000 | 348.93 |
1688083200000 | 353.2 |
1688342400000 | 353.83 |
1688428800000 | 353.83 |
1688515200000 | 352.88 |
1688601600000 | 349.93 |
1688688000000 | 349.42 |
1688947200000 | 350.51 |
1689033600000 | 353.06 |
1689120000000 | 355.8 |
1689206400000 | 359.18 |
1689292800000 | 358.33 |
1689552000000 | 359.67 |
1689638400000 | 362.67 |
1689724800000 | 363.91 |
1689811200000 | 361.5299 |
1689897600000 | 361.89 |
1690156800000 | 363.13 |
1690243200000 | 364.67 |
1690329600000 | 364.18 |
1690416000000 | 361.46 |
1690502400000 | 364.77 |
1690761600000 | 365.29 |
1690848000000 | 364.26 |
1690934400000 | 359.26 |
1691020800000 | 358.07 |
1691107200000 | 356.19 |
1691366400000 | 359.1 |
1691452800000 | 357.21 |
1691539200000 | 354.56 |
1691625600000 | 354.76 |
1691712000000 | 354.39 |
1691971200000 | 356.41 |
1692057600000 | 352.1 |
1692144000000 | 349.41 |
1692230400000 | 346.77 |
1692316800000 | 346.86 |
1692576000000 | 349.35 |
1692662400000 | 348.32 |
1692748800000 | 352.54 |
1692835200000 | 348.08 |
1692921600000 | 350.44 |
1693180800000 | 352.62 |
1693267200000 | 357.7 |
1693353600000 | 358.7799 |
1693440000000 | 358.36 |
1693526400000 | 359.5899 |
1693785600000 | 359.5899 |
1693872000000 | 357.85 |
1693958400000 | 355.62 |
1694044800000 | 354.41 |
1694131200000 | 355.07 |
1694390400000 | 357.18 |
1694476800000 | 354.86 |
1694563200000 | 355.13 |
1694649600000 | 358.35 |
1694736000000 | 353.85 |
1694995200000 | 354.15 |
1695081600000 | 353.17 |
1695168000000 | 350.21 |
1695254400000 | 344.29 |
1695340800000 | 343.65 |
1695600000000 | 344.98 |
1695686400000 | 339.69 |
1695772800000 | 339.57 |
1695859200000 | 341.62 |
1695945600000 | 340.94 |
1696204800000 | 340.56 |
1696291200000 | 335.46 |
1696377600000 | 338.44 |
1696464000000 | 337.99 |
1696550400000 | 342.19 |
1696809600000 | 344.0299 |
1696896000000 | 346.15 |
1696982400000 | 347.98 |
1697068800000 | 345.08 |
1697155200000 | 342.77 |
1697414400000 | 346.75 |
1697500800000 | 346.69 |
1697587200000 | 341.65 |
1697673600000 | 338.57 |
1697760000000 | 334.29 |
1698019200000 | 333.36 |
1698105600000 | 335.62 |
1698192000000 | 331.25 |
1698278400000 | 328.17 |
1698364800000 | 326.32 |
1698624000000 | 330.01 |
1698710400000 | 332.04 |
1698796800000 | 335.98 |
1698883200000 | 342.3399 |
1698969600000 | 346.48 |
1699228800000 | 346.88 |
1699315200000 | 347.54 |
1699401600000 | 347.8399 |
1699488000000 | 345.01 |
1699574400000 | 350.43 |
1699833600000 | 349.93 |
1699920000000 | 357.48 |
1700006400000 | 358.14 |
1700092800000 | 358.65 |
1700179200000 | 359.24 |
1700438400000 | 361.85 |
1700524800000 | 361.17 |
1700611200000 | 362.79 |
1700697600000 | 362.79 |
1700784000000 | 363.22 |
1701043200000 | 362.51 |
1701129600000 | 362.62 |
1701216000000 | 362.77 |
1701302400000 | 364.33 |
1701388800000 | 366.9 |
1701648000000 | 365.38 |
1701734400000 | 364.9 |
1701820800000 | 363.73 |
1701907200000 | 366.36 |
1701993600000 | 367.89 |
1702252800000 | 369.46 |
1702339200000 | 370.65 |
1702425600000 | 375.93 |
1702512000000 | 377.85 |
1702598400000 | 377.04 |
1702857600000 | 378.3399 |
1702944000000 | 380.69 |
1703030400000 | 375.06 |
1703116800000 | 379.19 |
1703203200000 | 379.87 |
1703548800000 | 381.5299 |
1703635200000 | 382.11 |
1703721600000 | 382.49 |
1703808000000 | 381.27 |
1704153600000 | 379.19 |
1704240000000 | 375.7 |
1704326400000 | 374.58 |
1704412800000 | 375.37 |
1704672000000 | 380.89 |
1704758400000 | 379.7799 |
1704844800000 | 381.81 |
1704931200000 | 381.64 |
1705017600000 | 381.85 |
1705276800000 | 381.85 |
1705363200000 | 380.55 |
1705449600000 | 378.3399 |
1705536000000 | 381.58 |
1705622400000 | 386.18 |
1705881600000 | 387.48 |
1705968000000 | 388.5899 |
1706054400000 | 388.56 |
1706140800000 | 390.7799 |
1706227200000 | 390.48 |
1706486400000 | 393.32 |
1706572800000 | 393.05 |
1706659200000 | 386.69 |
1706745600000 | 391.94 |
1706832000000 | 396.07 |
1707091200000 | 394.15 |
1707177600000 | 395.02 |
1707264000000 | 398.19 |
1707350400000 | 398.68 |
1707436800000 | 401.35 |
1707696000000 | 401.14 |
1707782400000 | 394.71 |
1707868800000 | 398.55 |
1707955200000 | 401.0299 |
1708041600000 | 399.55 |
1708300800000 | 399.55 |
1708387200000 | 396.6 |
1708473600000 | 396.49 |
1708560000000 | 405.07 |
1708646400000 | 405.5299 |
1708905600000 | 404.33 |
1708992000000 | 405.02 |
1709078400000 | 404.17 |
1709164800000 | 406.47 |
1709251200000 | 410.3 |
1709510400000 | 410.5 |
1709596800000 | 406.38 |
1709683200000 | 408.85 |
1709769600000 | 413.26 |
1709856000000 | 410.46 |
1710115200000 | 410.13 |
1710201600000 | 415.06 |
1710288000000 | 414.91 |
1710374400000 | 413.15 |
1710460800000 | 410.69 |
1710720000000 | 413.07 |
1710806400000 | 415.42 |
1710892800000 | 419.15 |
1710979200000 | 420.92 |
1711065600000 | 419.99 |
1711324800000 | 418.87 |
1711411200000 | 417.74 |
1711497600000 | 421.45 |
1711584000000 | 422.05 |
1711929600000 | 421.06 |
1712016000000 | 417.7799 |
1712102400000 | 418.43 |
1712188800000 | 413.4 |
1712275200000 | 417.75 |
1712534400000 | 417.49 |
1712620800000 | 418.38 |
1712707200000 | 413.56 |
1712793600000 | 416.39 |
1712880000000 | 409.86 |
1713139200000 | 404.89 |
1713225600000 | 403.76 |
1713312000000 | 400.91 |
1713398400000 | 400.0899 |
1713484800000 | 396.68 |
1713744000000 | 400.32 |
1713830400000 | 404.57 |
1713916800000 | 405.13 |
1714003200000 | 403.14 |
1714089600000 | 406.97 |
1714348800000 | 408.48 |
1714435200000 | 402.37 |
1714521600000 | 400.63 |
1714608000000 | 404.76 |
1714694400000 | 409.82 |
1714953600000 | 414.56 |
1715040000000 | 415.07 |
1715126400000 | 415.32 |
1715212800000 | 417.71 |
1715299200000 | 418.51 |
1715558400000 | 418.47 |
1715644800000 | 420.84 |
1715731200000 | 426.06 |
1715817600000 | 425.21 |
1715904000000 | 425.68 |
1716163200000 | 426.48 |
1716249600000 | 427.7 |
1716336000000 | 426.17 |
1716422400000 | 423.46 |
1716508800000 | 426.39 |
1716768000000 | 426.39 |
1716854400000 | 426.06 |
1716940800000 | 422.5 |
1717027200000 | 419.73 |
1717113600000 | 423.04 |
1717372800000 | 423.54 |
1717459200000 | 423.65 |
1717545600000 | 428.84 |
1717632000000 | 428.13 |
1717718400000 | 427.82 |
1717977600000 | 429.37 |
1718064000000 | 430.08 |
1718150400000 | 434.75 |
1718236800000 | 435.73 |
1718323200000 | 434.62 |
1718582400000 | 437.9 |
1718668800000 | 439.91 |
1718755200000 | 439.91 |
1718841600000 | 438.56 |
1718928000000 | 437.76 |
1719187200000 | 436.84 |
1719273600000 | 438.06 |
1719360000000 | 437.74 |
1719446400000 | 437.89 |
1719532800000 | 436.11 |
1719792000000 | 436.83 |
1719878400000 | 439.49 |
1719964800000 | 441.83 |
1720051200000 | 441.83 |
1720137600000 | 443.64 |
1720396800000 | 444.48 |
1720483200000 | 444.99 |
1720569600000 | 450.09 |
1720656000000 | 447.56 |
1720742400000 | 450.86 |
1721001600000 | 451.82 |
1721088000000 | 455.65 |
1721174400000 | 448.43 |
1721260800000 | 444.82 |
1721347200000 | 441.65 |
1721606400000 | 446.84 |
1721692800000 | 446.3 |
1721779200000 | 436.15 |
1721865600000 | 433.84 |
1721952000000 | 438.87 |
1722211200000 | 439.26 |
1722297600000 | 436.68 |
1722384000000 | 443.64 |
1722470400000 | 437.44 |
1722556800000 | 427.69 |
1722816000000 | 414.57 |
1722902400000 | 419.26 |
1722988800000 | 415.76 |
1723075200000 | 425.42 |
1723161600000 | 427.22 |
1723420800000 | 426.96 |
1723507200000 | 434.83 |
1723593600000 | 436.86 |
1723680000000 | 444.36 |
1723766400000 | 444.9 |
1724025600000 | 449.37 |
1724112000000 | 447.97 |
1724198400000 | 450.6 |
1724284800000 | 446.57 |
1724371200000 | 452.42 |
1724630400000 | 450.67 |
1724716800000 | 451.26 |
1724803200000 | 448.43 |
1724889600000 | 448.46 |
1724976000000 | 453.27 |
1725235200000 | 453.27 |
1725321600000 | 443.66 |
1725408000000 | 442.61 |
1725494400000 | 441.78 |
1725580800000 | 434.26 |
1725840000000 | 438.89 |
1725926400000 | 440.77 |
1726012800000 | 445.66 |
1726099200000 | 449.18 |
1726185600000 | 451.87 |
1726444800000 | 452.91 |
1726531200000 | 453.34 |
1726617600000 | 451.96 |
1726704000000 | 460.5 |
1726790400000 | 458.89 |
1727049600000 | 460.09 |
1727136000000 | 461.25 |
1727222400000 | 460.1 |
1727308800000 | 462.74 |
1727395200000 | 462.26 |
1727654400000 | 463.83 |
1727740800000 | 458.86 |
1727827200000 | 459.1 |
1727913600000 | 458.33 |
1728000000000 | 462.72 |
1728259200000 | 458.98 |
1728345600000 | 463.28 |
1728432000000 | 466.76 |
1728518400000 | 465.42 |
1728604800000 | 468.72 |
1728864000000 | 472.66 |
1728950400000 | 469.02 |
1729036800000 | 471.15 |
1729123200000 | 470.46 |
1729209600000 | 472.25 |
1729468800000 | 470.69 |
1729555200000 | 470.16 |
1729641600000 | 466.13 |
1729728000000 | 466.81 |
1729814400000 | 466.29 |
1730073600000 | 467.58 |
1730160000000 | 467.83 |
1730246400000 | 465.59 |
1730332800000 | 455.71 |
STOXX USA 900 ESG Target | STOXX USA 900 | |
---|---|---|
2017 | 21.065225232765 | 21.358811069073 |
2018 | -6.8424674427151 | -5.6413956425666 |
2019 | 32.968207660664 | 31.500312724937 |
2020 | 22.243588137023 | 21.379260552492 |
2021 | 26.775251875905 | 25.203468841183 |
2022 | -20.474596270782 | -20.168170990537 |
2023 | 25.057748744039 | 26.344802561375 |
2024 | 23.823858578375 | 24.853012569987 |
Methodology
The weighting of each constituent security in STOXX ESG Target Indices is determined by optimization to maximize the ESG tilt to the benchmark index. In addition, the methodology constrains the tracking error to a maximum value, quarterly turnover to a maximum value, and limits the active country and industry exposures.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1105446855 | SU9WEHA | .SU9WEHA | |
Price EUR | CH1105446913 | SU9PEHA | SU9PEHA INDEX | .SU9PEHA |
Net Return EUR | CH1105446921 | SU9REHA | SU9REHA INDEX | .SU9REHA |
Gross Return USD | CH1105446848 | SU9ZEHA | .SU9ZEHA | |
Price USD | CH1105446780 | SU9LEHA | SU9LEHA INDEX | .SU9LEHA |
Net Return USD | CH1105446723 | SU9VEHA | SU9VEHA INDEX | .SU9VEHA |
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, 2012 |
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
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 6.929% |
Microsoft Corp. | Technology | USA | 6.521% |
Apple Inc. | Technology | USA | 6.445% |
Amazon.com Inc. | Retail | USA | 2.899% |
META PLATFORMS CLASS A | Technology | USA | 2.615% |
ALPHABET CLASS C | Technology | USA | 1.918% |
S&P GLOBAL | Financial Services | USA | 1.802% |
INGERSOLL-RAND | Industrial Goods and Services | USA | 1.498% |
Eli Lilly & Co. | Health Care | USA | 1.478% |
Accenture PLC Cl A | Industrial Goods and Services | USA | 1.398% |
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.