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 (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 TE | N/A | 112.5 | 0.2 | 0.1 | 7.4 | 0.0 | 6.6 | 0.0 | 7.6 |
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 | 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 | -0.9 | 20.0 | 37.8 | 23.3 | 97.4 | N/A | N/A | 38.0 | 7.2 | 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 TE | N/A | N/A | 12.7 | 18.1 | 21.7 | 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 TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.6 | 0.6 | 0.8 | 0.7 | 1.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.8 | 0.1 | -0.5 | -0.4 | 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 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 | 1.4 | 2.8 | 27.5 |
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 TE | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.63 |
1332288000000 | 99.46 |
1332374400000 | 98.69 |
1332460800000 | 99.05 |
1332720000000 | 100.35 |
1332806400000 | 100.06 |
1332892800000 | 99.57 |
1332979200000 | 99.41 |
1333065600000 | 99.81 |
1333324800000 | 100.54 |
1333411200000 | 100.23 |
1333497600000 | 99.19 |
1333584000000 | 99.15 |
1333929600000 | 98.02 |
1334016000000 | 96.33 |
1334102400000 | 97.03 |
1334188800000 | 98.4 |
1334275200000 | 97.17 |
1334534400000 | 97.04 |
1334620800000 | 98.49 |
1334707200000 | 98.07 |
1334793600000 | 97.58 |
1334880000000 | 97.71 |
1335139200000 | 96.86 |
1335225600000 | 97.29 |
1335312000000 | 98.72 |
1335398400000 | 99.42 |
1335484800000 | 99.66 |
1335744000000 | 99.32 |
1335830400000 | 99.86 |
1335916800000 | 99.6 |
1336003200000 | 98.79 |
1336089600000 | 97.2 |
1336348800000 | 97.21 |
1336435200000 | 96.83 |
1336521600000 | 96.24 |
1336608000000 | 96.5 |
1336694400000 | 96.15 |
1336953600000 | 95.04 |
1337040000000 | 94.48 |
1337126400000 | 94.02 |
1337212800000 | 92.5 |
1337299200000 | 91.78 |
1337558400000 | 93.34 |
1337644800000 | 93.39 |
1337731200000 | 93.56 |
1337817600000 | 93.64 |
1337904000000 | 93.48 |
1338163200000 | 93.48 |
1338249600000 | 94.6 |
1338336000000 | 93.22 |
1338422400000 | 93.02 |
1338508800000 | 90.62 |
1338768000000 | 90.62 |
1338854400000 | 91.24 |
1338940800000 | 93.31 |
1339027200000 | 93.26 |
1339113600000 | 93.93 |
1339372800000 | 92.72 |
1339459200000 | 93.79 |
1339545600000 | 93.08 |
1339632000000 | 94.03 |
1339718400000 | 94.96 |
1339977600000 | 95.08 |
1340064000000 | 96.03 |
1340150400000 | 95.79 |
1340236800000 | 93.64 |
1340323200000 | 94.36 |
1340582400000 | 92.8 |
1340668800000 | 93.22 |
1340755200000 | 94.07 |
1340841600000 | 93.91 |
1340928000000 | 96.28 |
1341187200000 | 96.48 |
1341273600000 | 97.18 |
1341360000000 | 97.18 |
1341446400000 | 96.71 |
1341532800000 | 95.8 |
1341792000000 | 95.69 |
1341878400000 | 94.81 |
1341964800000 | 94.78 |
1342051200000 | 94.32 |
1342137600000 | 95.89 |
1342396800000 | 95.67 |
1342483200000 | 96.43 |
1342569600000 | 97.12 |
1342656000000 | 97.41 |
1342742400000 | 96.44 |
1343001600000 | 95.52 |
1343088000000 | 94.6 |
1343174400000 | 94.62 |
1343260800000 | 96.21 |
1343347200000 | 98.04 |
1343606400000 | 98 |
1343692800000 | 97.52 |
1343779200000 | 97.27 |
1343865600000 | 96.49 |
1343952000000 | 98.36 |
1344211200000 | 98.61 |
1344297600000 | 99.23 |
1344384000000 | 99.24 |
1344470400000 | 99.3 |
1344556800000 | 99.5 |
1344816000000 | 99.34 |
1344902400000 | 99.36 |
1344988800000 | 99.51 |
1345075200000 | 100.29 |
1345161600000 | 100.46 |
1345420800000 | 100.47 |
1345507200000 | 100.16 |
1345593600000 | 100.18 |
1345680000000 | 99.38 |
1345766400000 | 99.99 |
1346025600000 | 99.96 |
1346112000000 | 99.84 |
1346198400000 | 99.94 |
1346284800000 | 99.16 |
1346371200000 | 99.73 |
1346630400000 | 99.73 |
1346716800000 | 99.63 |
1346803200000 | 99.55 |
1346889600000 | 101.58 |
1346976000000 | 102 |
1347235200000 | 101.36 |
1347321600000 | 101.73 |
1347408000000 | 102 |
1347494400000 | 103.6 |
1347580800000 | 104.06 |
1347840000000 | 103.66 |
1347926400000 | 103.49 |
1348012800000 | 103.6 |
1348099200000 | 103.49 |
1348185600000 | 103.51 |
1348444800000 | 103.24 |
1348531200000 | 102.16 |
1348617600000 | 101.51 |
1348704000000 | 102.57 |
1348790400000 | 102.16 |
1349049600000 | 102.44 |
1349136000000 | 102.48 |
1349222400000 | 102.83 |
1349308800000 | 103.58 |
1349395200000 | 103.5 |
1349654400000 | 103.14 |
1349740800000 | 102.2 |
1349827200000 | 101.59 |
1349913600000 | 101.64 |
1350000000000 | 101.28 |
1350259200000 | 102.05 |
1350345600000 | 103.14 |
1350432000000 | 103.56 |
1350518400000 | 103.4 |
1350604800000 | 101.66 |
1350864000000 | 101.63 |
1350950400000 | 100.19 |
1351036800000 | 99.85 |
1351123200000 | 100.11 |
1351209600000 | 100.01 |
1351468800000 | 100.01 |
1351555200000 | 100.01 |
1351641600000 | 100.11 |
1351728000000 | 101.24 |
1351814400000 | 100.36 |
1352073600000 | 100.61 |
1352160000000 | 101.42 |
1352246400000 | 99.18 |
1352332800000 | 97.95 |
1352419200000 | 98.08 |
1352678400000 | 98.08 |
1352764800000 | 97.75 |
1352851200000 | 96.42 |
1352937600000 | 96.28 |
1353024000000 | 96.79 |
1353283200000 | 98.67 |
1353369600000 | 98.76 |
1353456000000 | 98.97 |
1353542400000 | 98.97 |
1353628800000 | 100.25 |
1353888000000 | 100 |
1353974400000 | 99.53 |
1354060800000 | 100.28 |
1354147200000 | 100.72 |
1354233600000 | 100.72 |
1354492800000 | 100.26 |
1354579200000 | 100.08 |
1354665600000 | 100.35 |
1354752000000 | 100.69 |
1354838400000 | 100.93 |
1355097600000 | 100.96 |
1355184000000 | 101.66 |
1355270400000 | 101.67 |
1355356800000 | 101.03 |
1355443200000 | 100.63 |
1355702400000 | 101.83 |
1355788800000 | 103.05 |
1355875200000 | 102.33 |
1355961600000 | 102.92 |
1356048000000 | 102.03 |
1356307200000 | 101.76 |
1356480000000 | 101.25 |
1356566400000 | 101.12 |
1356652800000 | 100.07 |
1356912000000 | 101.78 |
1357084800000 | 104.32 |
1357171200000 | 104.16 |
1357257600000 | 104.71 |
1357516800000 | 104.39 |
1357603200000 | 104.09 |
1357689600000 | 104.42 |
1357776000000 | 105.16 |
1357862400000 | 105.13 |
1358121600000 | 105.03 |
1358208000000 | 105.17 |
1358294400000 | 105.19 |
1358380800000 | 105.81 |
1358467200000 | 106.17 |
1358726400000 | 106.17 |
1358812800000 | 106.74 |
1358899200000 | 106.9 |
1358985600000 | 106.92 |
1359072000000 | 107.53 |
1359331200000 | 107.39 |
1359417600000 | 107.99 |
1359504000000 | 107.63 |
1359590400000 | 107.51 |
1359676800000 | 108.62 |
1359936000000 | 107.43 |
1360022400000 | 108.54 |
1360108800000 | 108.69 |
1360195200000 | 108.55 |
1360281600000 | 109.23 |
1360540800000 | 109.15 |
1360627200000 | 109.31 |
1360713600000 | 109.39 |
1360800000000 | 109.47 |
1360886400000 | 109.33 |
1361145600000 | 109.33 |
1361232000000 | 110.11 |
1361318400000 | 108.6 |
1361404800000 | 107.86 |
1361491200000 | 108.92 |
1361750400000 | 106.92 |
1361836800000 | 107.63 |
1361923200000 | 109.03 |
1362009600000 | 108.95 |
1362096000000 | 109.18 |
1362355200000 | 109.68 |
1362441600000 | 110.77 |
1362528000000 | 110.89 |
1362614400000 | 111.19 |
1362700800000 | 111.74 |
1362960000000 | 112.09 |
1363046400000 | 111.82 |
1363132800000 | 111.97 |
1363219200000 | 112.68 |
1363305600000 | 112.49 |
1363564800000 | 111.87 |
1363651200000 | 111.57 |
1363737600000 | 112.36 |
1363824000000 | 111.39 |
1363910400000 | 112.21 |
1364169600000 | 111.84 |
1364256000000 | 112.75 |
1364342400000 | 112.71 |
1364428800000 | 113.2 |
1364774400000 | 112.69 |
1364860800000 | 113.21 |
1364947200000 | 111.9 |
1365033600000 | 112.4 |
1365120000000 | 112.02 |
1365379200000 | 112.78 |
1365465600000 | 113.16 |
1365552000000 | 114.59 |
1365638400000 | 114.99 |
1365724800000 | 114.6 |
1365984000000 | 111.85 |
1366070400000 | 113.56 |
1366156800000 | 111.95 |
1366243200000 | 111.31 |
1366329600000 | 112.26 |
1366588800000 | 112.79 |
1366675200000 | 113.9 |
1366761600000 | 113.93 |
1366848000000 | 114.4 |
1366934400000 | 114.1 |
1367193600000 | 115.01 |
1367280000000 | 115.29 |
1367366400000 | 114.14 |
1367452800000 | 115.19 |
1367539200000 | 116.38 |
1367798400000 | 116.55 |
1367884800000 | 117.21 |
1367971200000 | 117.69 |
1368057600000 | 117.26 |
1368144000000 | 117.76 |
1368403200000 | 117.79 |
1368489600000 | 119.03 |
1368576000000 | 119.69 |
1368662400000 | 119.09 |
1368748800000 | 119.83 |
1369008000000 | 120.27 |
1369094400000 | 120.45 |
1369180800000 | 119.43 |
1369267200000 | 119.07 |
1369353600000 | 119 |
1369612800000 | 119 |
1369699200000 | 119.81 |
1369785600000 | 118.93 |
1369872000000 | 119.38 |
1369958400000 | 117.63 |
1370217600000 | 118.32 |
1370304000000 | 117.73 |
1370390400000 | 116.14 |
1370476800000 | 117.2 |
1370563200000 | 118.72 |
1370822400000 | 118.68 |
1370908800000 | 117.45 |
1370995200000 | 116.58 |
1371081600000 | 118.3 |
1371168000000 | 117.68 |
1371427200000 | 118.63 |
1371513600000 | 119.54 |
1371600000000 | 117.93 |
1371686400000 | 114.94 |
1371772800000 | 115.17 |
1372032000000 | 113.82 |
1372118400000 | 114.94 |
1372204800000 | 116.05 |
1372291200000 | 116.8 |
1372377600000 | 116.31 |
1372636800000 | 116.93 |
1372723200000 | 116.89 |
1372809600000 | 116.95 |
1372896000000 | 116.95 |
1372982400000 | 118.13 |
1373241600000 | 118.72 |
1373328000000 | 119.61 |
1373414400000 | 119.62 |
1373500800000 | 121.22 |
1373587200000 | 121.6 |
1373846400000 | 121.73 |
1373932800000 | 121.21 |
1374019200000 | 121.58 |
1374105600000 | 122.21 |
1374192000000 | 122.42 |
1374451200000 | 122.67 |
1374537600000 | 122.44 |
1374624000000 | 121.94 |
1374710400000 | 122.39 |
1374796800000 | 122.46 |
1375056000000 | 122.08 |
1375142400000 | 122.15 |
1375228800000 | 122.22 |
1375315200000 | 123.91 |
1375401600000 | 124.07 |
1375660800000 | 123.92 |
1375747200000 | 123.21 |
1375833600000 | 122.74 |
1375920000000 | 123.23 |
1376006400000 | 122.87 |
1376265600000 | 122.74 |
1376352000000 | 123.01 |
1376438400000 | 122.36 |
1376524800000 | 120.68 |
1376611200000 | 120.27 |
1376870400000 | 119.59 |
1376956800000 | 120.13 |
1377043200000 | 119.44 |
1377129600000 | 120.55 |
1377216000000 | 121.04 |
1377475200000 | 120.61 |
1377561600000 | 118.68 |
1377648000000 | 118.99 |
1377734400000 | 119.26 |
1377820800000 | 118.87 |
1378080000000 | 118.87 |
1378166400000 | 119.32 |
1378252800000 | 120.27 |
1378339200000 | 120.43 |
1378425600000 | 120.51 |
1378684800000 | 121.75 |
1378771200000 | 122.62 |
1378857600000 | 123.01 |
1378944000000 | 122.64 |
1379030400000 | 122.91 |
1379289600000 | 123.56 |
1379376000000 | 124.09 |
1379462400000 | 125.65 |
1379548800000 | 125.44 |
1379635200000 | 124.5 |
1379894400000 | 123.92 |
1379980800000 | 123.75 |
1380067200000 | 123.47 |
1380153600000 | 123.98 |
1380240000000 | 123.48 |
1380499200000 | 122.83 |
1380585600000 | 123.92 |
1380672000000 | 123.85 |
1380758400000 | 122.84 |
1380844800000 | 123.75 |
1381104000000 | 122.61 |
1381190400000 | 121.05 |
1381276800000 | 121.17 |
1381363200000 | 123.85 |
1381449600000 | 124.66 |
1381708800000 | 125.12 |
1381795200000 | 124.3 |
1381881600000 | 126.11 |
1381968000000 | 126.97 |
1382054400000 | 127.91 |
1382313600000 | 127.89 |
1382400000000 | 128.55 |
1382486400000 | 127.76 |
1382572800000 | 128.16 |
1382659200000 | 128.74 |
1382918400000 | 128.89 |
1383004800000 | 129.6 |
1383091200000 | 128.96 |
1383177600000 | 128.47 |
1383264000000 | 128.78 |
1383523200000 | 129.25 |
1383609600000 | 128.84 |
1383696000000 | 129.28 |
1383782400000 | 127.45 |
1383868800000 | 129.15 |
1384128000000 | 129.25 |
1384214400000 | 128.96 |
1384300800000 | 130.13 |
1384387200000 | 130.75 |
1384473600000 | 131.25 |
1384732800000 | 130.57 |
1384819200000 | 130.23 |
1384905600000 | 129.83 |
1384992000000 | 131.03 |
1385078400000 | 131.65 |
1385337600000 | 131.44 |
1385424000000 | 131.52 |
1385510400000 | 131.82 |
1385596800000 | 131.82 |
1385683200000 | 131.7 |
1385942400000 | 131.35 |
1386028800000 | 130.88 |
1386115200000 | 130.77 |
1386201600000 | 130.25 |
1386288000000 | 131.63 |
1386547200000 | 131.81 |
1386633600000 | 131.4 |
1386720000000 | 129.91 |
1386806400000 | 129.46 |
1386892800000 | 129.51 |
1387152000000 | 130.33 |
1387238400000 | 130.02 |
1387324800000 | 132.08 |
1387411200000 | 132.01 |
1387497600000 | 132.7 |
1387756800000 | 133.43 |
1387843200000 | 133.83 |
1388016000000 | 134.38 |
1388102400000 | 134.36 |
1388361600000 | 134.41 |
1388448000000 | 134.93 |
1388620800000 | 133.65 |
1388707200000 | 133.65 |
1388966400000 | 133.29 |
1389052800000 | 134.15 |
1389139200000 | 134.16 |
1389225600000 | 134.24 |
1389312000000 | 134.67 |
1389571200000 | 132.89 |
1389657600000 | 134.43 |
1389744000000 | 135.13 |
1389830400000 | 134.98 |
1389916800000 | 134.42 |
1390176000000 | 134.42 |
1390262400000 | 134.81 |
1390348800000 | 134.99 |
1390435200000 | 133.82 |
1390521600000 | 131.02 |
1390780800000 | 130.28 |
1390867200000 | 131.19 |
1390953600000 | 129.92 |
1391040000000 | 131.45 |
1391126400000 | 130.75 |
1391385600000 | 127.72 |
1391472000000 | 128.81 |
1391558400000 | 128.6 |
1391644800000 | 130.32 |
1391731200000 | 131.92 |
1391990400000 | 132.19 |
1392076800000 | 133.62 |
1392163200000 | 133.67 |
1392249600000 | 134.46 |
1392336000000 | 135.04 |
1392595200000 | 135.04 |
1392681600000 | 135.22 |
1392768000000 | 134.28 |
1392854400000 | 135.1 |
1392940800000 | 134.93 |
1393200000000 | 135.75 |
1393286400000 | 135.55 |
1393372800000 | 135.53 |
1393459200000 | 136.18 |
1393545600000 | 136.64 |
1393804800000 | 135.61 |
1393891200000 | 137.68 |
1393977600000 | 137.78 |
1394064000000 | 138.1 |
1394150400000 | 138.14 |
1394409600000 | 138.02 |
1394496000000 | 137.35 |
1394582400000 | 137.4 |
1394668800000 | 135.81 |
1394755200000 | 135.51 |
1395014400000 | 136.78 |
1395100800000 | 137.82 |
1395187200000 | 136.96 |
1395273600000 | 137.78 |
1395360000000 | 137.43 |
1395619200000 | 136.68 |
1395705600000 | 137.24 |
1395792000000 | 136.18 |
1395878400000 | 135.96 |
1395964800000 | 136.61 |
1396224000000 | 137.71 |
1396310400000 | 138.73 |
1396396800000 | 139.14 |
1396483200000 | 139.03 |
1396569600000 | 137.3 |
1396828800000 | 135.69 |
1396915200000 | 136.23 |
1397001600000 | 137.78 |
1397088000000 | 134.91 |
1397174400000 | 133.61 |
1397433600000 | 134.62 |
1397520000000 | 135.54 |
1397606400000 | 136.98 |
1397692800000 | 137.23 |
1398038400000 | 137.81 |
1398124800000 | 138.4 |
1398211200000 | 138.13 |
1398297600000 | 138.34 |
1398384000000 | 137.06 |
1398643200000 | 137.4 |
1398729600000 | 138.08 |
1398816000000 | 138.5 |
1398902400000 | 138.56 |
1398988800000 | 138.41 |
1399248000000 | 138.72 |
1399334400000 | 137.54 |
1399420800000 | 138.34 |
1399507200000 | 138.11 |
1399593600000 | 138.3 |
1399852800000 | 139.64 |
1399939200000 | 139.68 |
1400025600000 | 139.06 |
1400112000000 | 137.83 |
1400198400000 | 138.35 |
1400457600000 | 138.89 |
1400544000000 | 137.97 |
1400630400000 | 139.06 |
1400716800000 | 139.41 |
1400803200000 | 140.03 |
1401062400000 | 140.03 |
1401148800000 | 140.88 |
1401235200000 | 140.76 |
1401321600000 | 141.58 |
1401408000000 | 141.83 |
1401667200000 | 142.05 |
1401753600000 | 142.02 |
1401840000000 | 142.37 |
1401926400000 | 143.26 |
1402012800000 | 143.93 |
1402272000000 | 144.05 |
1402358400000 | 143.93 |
1402444800000 | 143.45 |
1402531200000 | 142.49 |
1402617600000 | 142.96 |
1402876800000 | 143.1 |
1402963200000 | 143.48 |
1403049600000 | 144.59 |
1403136000000 | 144.8 |
1403222400000 | 145.02 |
1403481600000 | 144.96 |
1403568000000 | 143.96 |
1403654400000 | 144.78 |
1403740800000 | 144.63 |
1403827200000 | 144.98 |
1404086400000 | 145.05 |
1404172800000 | 145.98 |
1404259200000 | 145.99 |
1404345600000 | 146.69 |
1404432000000 | 146.69 |
1404691200000 | 145.99 |
1404777600000 | 145.04 |
1404864000000 | 145.69 |
1404950400000 | 145.08 |
1405036800000 | 145.27 |
1405296000000 | 145.94 |
1405382400000 | 145.7 |
1405468800000 | 146.45 |
1405555200000 | 144.76 |
1405641600000 | 146.2 |
1405900800000 | 145.81 |
1405987200000 | 146.53 |
1406073600000 | 146.77 |
1406160000000 | 146.82 |
1406246400000 | 146.15 |
1406505600000 | 146.07 |
1406592000000 | 145.45 |
1406678400000 | 145.47 |
1406764800000 | 142.71 |
1406851200000 | 142.33 |
1407110400000 | 143.4 |
1407196800000 | 142.02 |
1407283200000 | 141.95 |
1407369600000 | 141.12 |
1407456000000 | 142.76 |
1407715200000 | 143.2 |
1407801600000 | 142.92 |
1407888000000 | 143.87 |
1407974400000 | 144.48 |
1408060800000 | 144.56 |
1408320000000 | 145.8 |
1408406400000 | 146.57 |
1408492800000 | 146.92 |
1408579200000 | 147.35 |
1408665600000 | 147.1 |
1408924800000 | 147.85 |
1409011200000 | 148.01 |
1409097600000 | 148.08 |
1409184000000 | 147.89 |
1409270400000 | 148.45 |
1409529600000 | 148.45 |
1409616000000 | 148.35 |
1409702400000 | 148.24 |
1409788800000 | 147.96 |
1409875200000 | 148.69 |
1410134400000 | 148.23 |
1410220800000 | 147.25 |
1410307200000 | 147.8 |
1410393600000 | 148.01 |
1410480000000 | 147.05 |
1410739200000 | 146.87 |
1410825600000 | 147.96 |
1410912000000 | 148.11 |
1410998400000 | 148.82 |
1411084800000 | 148.58 |
1411344000000 | 147.3 |
1411430400000 | 146.49 |
1411516800000 | 147.66 |
1411603200000 | 145.29 |
1411689600000 | 146.55 |
1411948800000 | 146.22 |
1412035200000 | 145.69 |
1412121600000 | 143.69 |
1412208000000 | 143.68 |
1412294400000 | 145.25 |
1412553600000 | 144.95 |
1412640000000 | 142.74 |
1412726400000 | 145.18 |
1412812800000 | 142.1 |
1412899200000 | 140.32 |
1413158400000 | 137.74 |
1413244800000 | 137.98 |
1413331200000 | 137.07 |
1413417600000 | 137.3 |
1413504000000 | 139.06 |
1413763200000 | 140.4 |
1413849600000 | 143.25 |
1413936000000 | 142.08 |
1414022400000 | 143.85 |
1414108800000 | 144.91 |
1414368000000 | 144.59 |
1414454400000 | 146.36 |
1414540800000 | 146.16 |
1414627200000 | 147.05 |
1414713600000 | 148.77 |
1414972800000 | 148.86 |
1415059200000 | 148.32 |
1415145600000 | 149.2 |
1415232000000 | 149.91 |
1415318400000 | 150.01 |
1415577600000 | 150.42 |
1415664000000 | 150.52 |
1415750400000 | 150.46 |
1415836800000 | 150.37 |
1415923200000 | 150.51 |
1416182400000 | 150.55 |
1416268800000 | 151.4 |
1416355200000 | 151.16 |
1416441600000 | 151.53 |
1416528000000 | 152.33 |
1416787200000 | 152.79 |
1416873600000 | 152.58 |
1416960000000 | 153.04 |
1417046400000 | 153.04 |
1417132800000 | 152.54 |
1417392000000 | 151.28 |
1417478400000 | 152.17 |
1417564800000 | 152.85 |
1417651200000 | 152.65 |
1417737600000 | 152.96 |
1417996800000 | 151.7 |
1418083200000 | 151.73 |
1418169600000 | 149.2 |
1418256000000 | 149.91 |
1418342400000 | 147.59 |
1418601600000 | 146.61 |
1418688000000 | 145.41 |
1418774400000 | 148.45 |
1418860800000 | 151.97 |
1418947200000 | 152.71 |
1419206400000 | 153.2 |
1419292800000 | 153.44 |
1419379200000 | 153.42 |
1419552000000 | 153.97 |
1419811200000 | 154.18 |
1419897600000 | 153.39 |
1419984000000 | 151.84 |
1420156800000 | 151.84 |
1420416000000 | 149.02 |
1420502400000 | 147.63 |
1420588800000 | 149.36 |
1420675200000 | 152.06 |
1420761600000 | 150.78 |
1421020800000 | 149.49 |
1421107200000 | 149.14 |
1421193600000 | 148.35 |
1421280000000 | 146.95 |
1421366400000 | 148.9 |
1421625600000 | 148.9 |
1421712000000 | 149.13 |
1421798400000 | 149.92 |
1421884800000 | 152.21 |
1421971200000 | 151.44 |
1422230400000 | 151.89 |
1422316800000 | 150 |
1422403200000 | 147.92 |
1422489600000 | 149.37 |
1422576000000 | 147.49 |
1422835200000 | 149.34 |
1422921600000 | 151.52 |
1423008000000 | 150.96 |
1423094400000 | 152.55 |
1423180800000 | 152.05 |
1423440000000 | 151.36 |
1423526400000 | 152.95 |
1423612800000 | 152.93 |
1423699200000 | 154.41 |
1423785600000 | 155.09 |
1424044800000 | 155.09 |
1424131200000 | 155.38 |
1424217600000 | 155.51 |
1424304000000 | 155.49 |
1424390400000 | 156.43 |
1424649600000 | 156.46 |
1424736000000 | 156.78 |
1424822400000 | 156.77 |
1424908800000 | 156.42 |
1424995200000 | 155.87 |
1425254400000 | 156.85 |
1425340800000 | 156.2 |
1425427200000 | 155.57 |
1425513600000 | 155.81 |
1425600000000 | 153.58 |
1425859200000 | 154.17 |
1425945600000 | 151.56 |
1426032000000 | 151.39 |
1426118400000 | 153.3 |
1426204800000 | 152.44 |
1426464000000 | 154.45 |
1426550400000 | 154.02 |
1426636800000 | 155.93 |
1426723200000 | 155.2 |
1426809600000 | 156.66 |
1427068800000 | 156.32 |
1427155200000 | 155.44 |
1427241600000 | 153.15 |
1427328000000 | 152.79 |
1427414400000 | 153.25 |
1427673600000 | 155.11 |
1427760000000 | 153.89 |
1427846400000 | 153.34 |
1427932800000 | 153.88 |
1428278400000 | 154.91 |
1428364800000 | 154.53 |
1428451200000 | 155.01 |
1428537600000 | 155.69 |
1428624000000 | 156.52 |
1428883200000 | 155.78 |
1428969600000 | 156.04 |
1429056000000 | 156.86 |
1429142400000 | 156.67 |
1429228800000 | 154.89 |
1429488000000 | 156.25 |
1429574400000 | 155.99 |
1429660800000 | 156.8 |
1429747200000 | 157.13 |
1429833600000 | 157.42 |
1430092800000 | 156.78 |
1430179200000 | 157.17 |
1430265600000 | 156.63 |
1430352000000 | 155.05 |
1430438400000 | 156.69 |
1430697600000 | 157.12 |
1430784000000 | 155.16 |
1430870400000 | 154.55 |
1430956800000 | 155.12 |
1431043200000 | 157.1 |
1431302400000 | 156.34 |
1431388800000 | 155.97 |
1431475200000 | 155.95 |
1431561600000 | 157.56 |
1431648000000 | 157.82 |
1431907200000 | 158.41 |
1431993600000 | 158.35 |
1432080000000 | 158.19 |
1432166400000 | 158.58 |
1432252800000 | 158.3 |
1432512000000 | 158.3 |
1432598400000 | 156.73 |
1432684800000 | 158.14 |
1432771200000 | 157.93 |
1432857600000 | 157.02 |
1433116800000 | 157.32 |
1433203200000 | 157.15 |
1433289600000 | 157.5 |
1433376000000 | 156.14 |
1433462400000 | 156.04 |
1433721600000 | 155 |
1433808000000 | 155.08 |
1433894400000 | 156.94 |
1433980800000 | 157.34 |
1434067200000 | 156.27 |
1434326400000 | 155.56 |
1434412800000 | 156.47 |
1434499200000 | 156.77 |
1434585600000 | 158.23 |
1434672000000 | 157.39 |
1434931200000 | 158.38 |
1435017600000 | 158.57 |
1435104000000 | 157.36 |
1435190400000 | 156.86 |
1435276800000 | 156.84 |
1435536000000 | 153.54 |
1435622400000 | 154 |
1435708800000 | 155.02 |
1435795200000 | 154.94 |
1435881600000 | 154.94 |
1436140800000 | 154.26 |
1436227200000 | 155.21 |
1436313600000 | 152.58 |
1436400000000 | 152.94 |
1436486400000 | 154.74 |
1436745600000 | 156.43 |
1436832000000 | 157.13 |
1436918400000 | 156.94 |
1437004800000 | 158.1 |
1437091200000 | 157.94 |
1437350400000 | 158.03 |
1437436800000 | 157.34 |
1437523200000 | 157 |
1437609600000 | 156.2 |
1437696000000 | 154.59 |
1437955200000 | 153.65 |
1438041600000 | 155.48 |
1438128000000 | 156.65 |
1438214400000 | 156.69 |
1438300800000 | 156.58 |
1438560000000 | 156.15 |
1438646400000 | 155.83 |
1438732800000 | 156.36 |
1438819200000 | 155.16 |
1438905600000 | 154.8 |
1439164800000 | 156.88 |
1439251200000 | 155.38 |
1439337600000 | 155.58 |
1439424000000 | 155.41 |
1439510400000 | 156.08 |
1439769600000 | 156.98 |
1439856000000 | 156.67 |
1439942400000 | 155.3 |
1440028800000 | 152.03 |
1440115200000 | 147.38 |
1440374400000 | 141.58 |
1440460800000 | 139.57 |
1440547200000 | 144.75 |
1440633600000 | 148.24 |
1440720000000 | 148.46 |
1440979200000 | 147.28 |
1441065600000 | 143.05 |
1441152000000 | 145.62 |
1441238400000 | 145.85 |
1441324800000 | 143.71 |
1441584000000 | 143.71 |
1441670400000 | 147.31 |
1441756800000 | 145.27 |
1441843200000 | 146.04 |
1441929600000 | 146.69 |
1442188800000 | 146.02 |
1442275200000 | 147.86 |
1442361600000 | 149.28 |
1442448000000 | 148.93 |
1442534400000 | 146.56 |
1442793600000 | 147.13 |
1442880000000 | 145.34 |
1442966400000 | 145.06 |
1443052800000 | 144.48 |
1443139200000 | 144.43 |
1443398400000 | 140.52 |
1443484800000 | 140.72 |
1443571200000 | 143.31 |
1443657600000 | 143.68 |
1443744000000 | 145.79 |
1444003200000 | 148.5 |
1444089600000 | 147.87 |
1444176000000 | 149.09 |
1444262400000 | 150.45 |
1444348800000 | 150.59 |
1444608000000 | 150.68 |
1444694400000 | 149.61 |
1444780800000 | 148.93 |
1444867200000 | 151.14 |
1444953600000 | 151.81 |
1445212800000 | 151.83 |
1445299200000 | 151.62 |
1445385600000 | 150.67 |
1445472000000 | 153.08 |
1445558400000 | 154.61 |
1445817600000 | 154.35 |
1445904000000 | 154 |
1445990400000 | 155.85 |
1446076800000 | 155.82 |
1446163200000 | 155.13 |
1446422400000 | 156.91 |
1446508800000 | 157.38 |
1446595200000 | 156.85 |
1446681600000 | 156.78 |
1446768000000 | 156.66 |
1447027200000 | 155.34 |
1447113600000 | 155.62 |
1447200000000 | 155.05 |
1447286400000 | 152.85 |
1447372800000 | 151.32 |
1447632000000 | 153.47 |
1447718400000 | 153.26 |
1447804800000 | 155.72 |
1447891200000 | 155.47 |
1447977600000 | 156.06 |
1448236800000 | 155.91 |
1448323200000 | 156.13 |
1448409600000 | 156.15 |
1448496000000 | 156.15 |
1448582400000 | 156.3 |
1448841600000 | 155.5 |
1448928000000 | 157.09 |
1449014400000 | 155.4 |
1449100800000 | 153.14 |
1449187200000 | 156.17 |
1449446400000 | 155.01 |
1449532800000 | 154.1 |
1449619200000 | 152.88 |
1449705600000 | 153.24 |
1449792000000 | 150.23 |
1450051200000 | 150.73 |
1450137600000 | 152.27 |
1450224000000 | 154.49 |
1450310400000 | 152.15 |
1450396800000 | 149.47 |
1450656000000 | 150.62 |
1450742400000 | 151.93 |
1450828800000 | 153.89 |
1450915200000 | 153.71 |
1451260800000 | 153.34 |
1451347200000 | 154.92 |
1451433600000 | 153.8 |
1451520000000 | 152.45 |
1451865600000 | 150.19 |
1451952000000 | 150.41 |
1452038400000 | 148.27 |
1452124800000 | 144.67 |
1452211200000 | 143.17 |
1452470400000 | 143.21 |
1452556800000 | 144.24 |
1452643200000 | 140.57 |
1452729600000 | 142.79 |
1452816000000 | 139.71 |
1453075200000 | 139.71 |
1453161600000 | 139.66 |
1453248000000 | 138.16 |
1453334400000 | 138.88 |
1453420800000 | 141.84 |
1453680000000 | 139.49 |
1453766400000 | 141.57 |
1453852800000 | 140.16 |
1453939200000 | 140.68 |
1454025600000 | 144.32 |
1454284800000 | 144.29 |
1454371200000 | 141.49 |
1454457600000 | 142.34 |
1454544000000 | 142.64 |
1454630400000 | 139.82 |
1454889600000 | 137.63 |
1454976000000 | 137.55 |
1455062400000 | 137.64 |
1455148800000 | 135.86 |
1455235200000 | 138.68 |
1455494400000 | 138.68 |
1455580800000 | 141.11 |
1455667200000 | 143.49 |
1455753600000 | 142.83 |
1455840000000 | 142.81 |
1456099200000 | 144.92 |
1456185600000 | 143.11 |
1456272000000 | 143.79 |
1456358400000 | 145.39 |
1456444800000 | 145.24 |
1456704000000 | 144.12 |
1456790400000 | 147.59 |
1456876800000 | 148.31 |
1456963200000 | 148.94 |
1457049600000 | 149.37 |
1457308800000 | 149.55 |
1457395200000 | 147.75 |
1457481600000 | 148.47 |
1457568000000 | 148.39 |
1457654400000 | 151.06 |
1457913600000 | 150.83 |
1458000000000 | 150.49 |
1458086400000 | 151.42 |
1458172800000 | 152.42 |
1458259200000 | 153.15 |
1458518400000 | 153.24 |
1458604800000 | 153.17 |
1458691200000 | 152.1 |
1458777600000 | 152.1 |
1459123200000 | 152.17 |
1459209600000 | 153.57 |
1459296000000 | 154.27 |
1459382400000 | 154.09 |
1459468800000 | 155.05 |
1459728000000 | 154.6 |
1459814400000 | 152.99 |
1459900800000 | 154.63 |
1459987200000 | 152.76 |
1460073600000 | 153.25 |
1460332800000 | 152.86 |
1460419200000 | 154.37 |
1460505600000 | 156 |
1460592000000 | 156.01 |
1460678400000 | 155.84 |
1460937600000 | 156.8 |
1461024000000 | 157.36 |
1461110400000 | 157.41 |
1461196800000 | 156.51 |
1461283200000 | 156.73 |
1461542400000 | 156.44 |
1461628800000 | 156.82 |
1461715200000 | 157.09 |
1461801600000 | 155.57 |
1461888000000 | 154.66 |
1462147200000 | 155.9 |
1462233600000 | 154.48 |
1462320000000 | 153.53 |
1462406400000 | 153.56 |
1462492800000 | 154 |
1462752000000 | 154.14 |
1462838400000 | 156.01 |
1462924800000 | 154.6 |
1463011200000 | 154.56 |
1463097600000 | 153.37 |
1463356800000 | 154.88 |
1463443200000 | 153.45 |
1463529600000 | 153.5 |
1463616000000 | 152.83 |
1463702400000 | 153.81 |
1463961600000 | 153.53 |
1464048000000 | 155.67 |
1464134400000 | 156.77 |
1464220800000 | 156.77 |
1464307200000 | 157.46 |
1464566400000 | 157.46 |
1464652800000 | 157.44 |
1464739200000 | 157.65 |
1464825600000 | 158.18 |
1464912000000 | 157.65 |
1465171200000 | 158.41 |
1465257600000 | 158.64 |
1465344000000 | 159.15 |
1465430400000 | 158.87 |
1465516800000 | 157.33 |
1465776000000 | 156.02 |
1465862400000 | 155.76 |
1465948800000 | 155.52 |
1466035200000 | 155.99 |
1466121600000 | 155.62 |
1466380800000 | 156.52 |
1466467200000 | 156.97 |
1466553600000 | 156.74 |
1466640000000 | 158.88 |
1466726400000 | 153.03 |
1466985600000 | 149.98 |
1467072000000 | 152.65 |
1467158400000 | 155.35 |
1467244800000 | 157.43 |
1467331200000 | 157.77 |
1467590400000 | 157.77 |
1467676800000 | 156.67 |
1467763200000 | 157.47 |
1467849600000 | 157.41 |
1467936000000 | 159.84 |
1468195200000 | 160.32 |
1468281600000 | 161.57 |
1468368000000 | 161.6 |
1468454400000 | 162.5 |
1468540800000 | 162.31 |
1468800000000 | 162.69 |
1468886400000 | 162.43 |
1468972800000 | 163.22 |
1469059200000 | 162.62 |
1469145600000 | 163.43 |
1469404800000 | 163 |
1469491200000 | 163.15 |
1469577600000 | 162.93 |
1469664000000 | 163.25 |
1469750400000 | 163.58 |
1470009600000 | 163.44 |
1470096000000 | 162.29 |
1470182400000 | 162.98 |
1470268800000 | 163.03 |
1470355200000 | 164.43 |
1470614400000 | 164.3 |
1470700800000 | 164.3 |
1470787200000 | 163.86 |
1470873600000 | 164.7 |
1470960000000 | 164.54 |
1471219200000 | 165.07 |
1471305600000 | 164.2 |
1471392000000 | 164.43 |
1471478400000 | 164.85 |
1471564800000 | 164.77 |
1471824000000 | 164.73 |
1471910400000 | 165.18 |
1471996800000 | 164.3 |
1472083200000 | 164.15 |
1472169600000 | 163.9 |
1472428800000 | 164.76 |
1472515200000 | 164.51 |
1472601600000 | 164.13 |
1472688000000 | 164.07 |
1472774400000 | 164.87 |
1473033600000 | 164.87 |
1473120000000 | 165.37 |
1473206400000 | 165.41 |
1473292800000 | 165.06 |
1473379200000 | 160.94 |
1473638400000 | 163.27 |
1473724800000 | 160.78 |
1473811200000 | 160.65 |
1473897600000 | 162.3 |
1473984000000 | 161.77 |
1474243200000 | 161.87 |
1474329600000 | 162 |
1474416000000 | 163.83 |
1474502400000 | 164.87 |
1474588800000 | 163.87 |
1474848000000 | 162.52 |
1474934400000 | 163.48 |
1475020800000 | 164.39 |
1475107200000 | 162.91 |
1475193600000 | 164.31 |
1475452800000 | 163.73 |
1475539200000 | 162.86 |
1475625600000 | 163.58 |
1475712000000 | 163.67 |
1475798400000 | 163.15 |
1476057600000 | 163.77 |
1476144000000 | 161.72 |
1476230400000 | 161.94 |
1476316800000 | 161.47 |
1476403200000 | 161.45 |
1476662400000 | 160.92 |
1476748800000 | 161.96 |
1476835200000 | 162.37 |
1476921600000 | 162.12 |
1477008000000 | 162.07 |
1477267200000 | 162.77 |
1477353600000 | 162.03 |
1477440000000 | 161.7 |
1477526400000 | 161.22 |
1477612800000 | 160.57 |
1477872000000 | 160.63 |
1477958400000 | 159.42 |
1478044800000 | 158.36 |
1478131200000 | 157.69 |
1478217600000 | 157.54 |
1478476800000 | 161.04 |
1478563200000 | 161.73 |
1478649600000 | 163.52 |
1478736000000 | 163.79 |
1478822400000 | 163.63 |
1479081600000 | 163.83 |
1479168000000 | 165.1 |
1479254400000 | 164.93 |
1479340800000 | 165.75 |
1479427200000 | 165.4 |
1479686400000 | 166.61 |
1479772800000 | 167.03 |
1479859200000 | 167.09 |
1479945600000 | 167.09 |
1480032000000 | 167.78 |
1480291200000 | 166.81 |
1480377600000 | 167.06 |
1480464000000 | 166.77 |
1480550400000 | 166.09 |
1480636800000 | 166.18 |
1480896000000 | 167.21 |
1480982400000 | 167.81 |
1481068800000 | 170.15 |
1481155200000 | 170.6 |
1481241600000 | 171.49 |
1481500800000 | 171.1 |
1481587200000 | 172.24 |
1481673600000 | 170.76 |
1481760000000 | 171.42 |
1481846400000 | 171.15 |
1482105600000 | 171.44 |
1482192000000 | 172.03 |
1482278400000 | 171.55 |
1482364800000 | 171.24 |
1482451200000 | 171.49 |
1482710400000 | 171.49 |
1482796800000 | 171.93 |
1482883200000 | 170.45 |
1482969600000 | 170.43 |
1483056000000 | 169.64 |
1483315200000 | 169.64 |
1483401600000 | 171.05 |
1483488000000 | 172.19 |
1483574400000 | 172.01 |
1483660800000 | 172.67 |
1483920000000 | 171.99 |
1484006400000 | 172 |
1484092800000 | 172.52 |
1484179200000 | 172.23 |
1484265600000 | 172.55 |
1484524800000 | 172.55 |
1484611200000 | 171.99 |
1484697600000 | 172.34 |
1484784000000 | 171.78 |
1484870400000 | 172.26 |
1485129600000 | 171.76 |
1485216000000 | 172.98 |
1485302400000 | 174.29 |
1485388800000 | 174.14 |
1485475200000 | 173.96 |
1485734400000 | 172.92 |
1485820800000 | 172.9 |
1485907200000 | 172.9 |
1485993600000 | 173.07 |
1486080000000 | 174.42 |
1486339200000 | 174.01 |
1486425600000 | 173.97 |
1486512000000 | 174.16 |
1486598400000 | 175.24 |
1486684800000 | 175.86 |
1486944000000 | 176.79 |
1487030400000 | 177.6 |
1487116800000 | 178.5 |
1487203200000 | 178.34 |
1487289600000 | 178.55 |
1487548800000 | 178.55 |
1487635200000 | 179.67 |
1487721600000 | 179.41 |
1487808000000 | 179.37 |
1487894400000 | 179.69 |
1488153600000 | 179.83 |
1488240000000 | 179.33 |
1488326400000 | 181.65 |
1488412800000 | 180.56 |
1488499200000 | 180.69 |
1488758400000 | 180.07 |
1488844800000 | 179.48 |
1488931200000 | 179.08 |
1489017600000 | 179.09 |
1489104000000 | 179.73 |
1489363200000 | 179.86 |
1489449600000 | 179.27 |
1489536000000 | 180.88 |
1489622400000 | 180.58 |
1489708800000 | 180.38 |
1489968000000 | 179.99 |
1490054400000 | 177.67 |
1490140800000 | 178.09 |
1490227200000 | 177.98 |
1490313600000 | 177.86 |
1490572800000 | 177.66 |
1490659200000 | 178.98 |
1490745600000 | 179.23 |
1490832000000 | 179.68 |
1490918400000 | 179.41 |
1491177600000 | 179.01 |
1491264000000 | 179.2 |
1491350400000 | 178.6 |
1491436800000 | 179 |
1491523200000 | 178.84 |
1491782400000 | 179.05 |
1491868800000 | 178.9 |
1491955200000 | 178.22 |
1492041600000 | 177.08 |
1492387200000 | 178.53 |
1492473600000 | 178.09 |
1492560000000 | 177.8 |
1492646400000 | 179.17 |
1492732800000 | 178.64 |
1492992000000 | 180.5 |
1493078400000 | 181.61 |
1493164800000 | 181.55 |
1493251200000 | 181.68 |
1493337600000 | 181.17 |
1493596800000 | 181.47 |
1493683200000 | 181.59 |
1493769600000 | 181.26 |
1493856000000 | 181.35 |
1493942400000 | 182.18 |
1494201600000 | 182.07 |
1494288000000 | 181.83 |
1494374400000 | 182.2 |
1494460800000 | 181.79 |
1494547200000 | 181.47 |
1494806400000 | 182.31 |
1494892800000 | 182.11 |
1494979200000 | 178.87 |
1495065600000 | 179.43 |
1495152000000 | 180.66 |
1495411200000 | 181.56 |
1495497600000 | 181.94 |
1495584000000 | 182.43 |
1495670400000 | 183.2 |
1495756800000 | 183.29 |
1496016000000 | 183.29 |
1496102400000 | 183.06 |
1496188800000 | 183.09 |
1496275200000 | 184.66 |
1496361600000 | 185.28 |
1496620800000 | 184.96 |
1496707200000 | 184.4 |
1496793600000 | 184.63 |
1496880000000 | 184.68 |
1496966400000 | 184.77 |
1497225600000 | 184.58 |
1497312000000 | 185.46 |
1497398400000 | 185.27 |
1497484800000 | 184.84 |
1497571200000 | 184.83 |
1497830400000 | 186.38 |
1497916800000 | 185.09 |
1498003200000 | 184.91 |
1498089600000 | 184.91 |
1498176000000 | 185.21 |
1498435200000 | 185.39 |
1498521600000 | 183.94 |
1498608000000 | 185.61 |
1498694400000 | 184.07 |
1498780800000 | 184.46 |
1499040000000 | 184.98 |
1499126400000 | 184.98 |
1499212800000 | 185.13 |
1499299200000 | 183.3 |
1499385600000 | 184.46 |
1499644800000 | 184.61 |
1499731200000 | 184.47 |
1499817600000 | 185.75 |
1499904000000 | 186.17 |
1499990400000 | 187.03 |
1500249600000 | 187.1 |
1500336000000 | 186.96 |
1500422400000 | 187.95 |
1500508800000 | 187.93 |
1500595200000 | 187.9 |
1500854400000 | 187.72 |
1500940800000 | 188.42 |
1501027200000 | 188.29 |
1501113600000 | 188.02 |
1501200000000 | 187.88 |
1501459200000 | 187.78 |
1501545600000 | 188.27 |
1501632000000 | 188.36 |
1501718400000 | 187.93 |
1501804800000 | 188.4 |
1502064000000 | 188.66 |
1502150400000 | 188.21 |
1502236800000 | 188.1 |
1502323200000 | 185.41 |
1502409600000 | 185.67 |
1502668800000 | 187.61 |
1502755200000 | 187.51 |
1502841600000 | 187.77 |
1502928000000 | 184.9 |
1503014400000 | 184.56 |
1503273600000 | 184.77 |
1503360000000 | 186.57 |
1503446400000 | 185.98 |
1503532800000 | 185.63 |
1503619200000 | 186.08 |
1503878400000 | 186.19 |
1503964800000 | 186.18 |
1504051200000 | 187.15 |
1504137600000 | 188.31 |
1504224000000 | 188.81 |
1504483200000 | 188.81 |
1504569600000 | 187.41 |
1504656000000 | 187.98 |
1504742400000 | 188.03 |
1504828800000 | 187.91 |
1505088000000 | 189.99 |
1505174400000 | 190.71 |
1505260800000 | 190.88 |
1505347200000 | 190.74 |
1505433600000 | 191.09 |
1505692800000 | 191.35 |
1505779200000 | 191.48 |
1505865600000 | 191.66 |
1505952000000 | 191.1 |
1506038400000 | 191.26 |
1506297600000 | 190.9 |
1506384000000 | 190.89 |
1506470400000 | 191.56 |
1506556800000 | 191.85 |
1506643200000 | 192.48 |
1506902400000 | 193.33 |
1506988800000 | 193.71 |
1507075200000 | 193.99 |
1507161600000 | 195.01 |
1507248000000 | 194.78 |
1507507200000 | 194.26 |
1507593600000 | 194.65 |
1507680000000 | 194.89 |
1507766400000 | 194.52 |
1507852800000 | 194.71 |
1508112000000 | 194.97 |
1508198400000 | 195.11 |
1508284800000 | 195.35 |
1508371200000 | 195.48 |
1508457600000 | 196.4 |
1508716800000 | 195.53 |
1508803200000 | 195.93 |
1508889600000 | 194.98 |
1508976000000 | 195.25 |
1509062400000 | 196.78 |
1509321600000 | 196.02 |
1509408000000 | 196.36 |
1509494400000 | 196.67 |
1509580800000 | 196.74 |
1509667200000 | 197.46 |
1509926400000 | 197.67 |
1510012800000 | 197.6 |
1510099200000 | 197.93 |
1510185600000 | 197.18 |
1510272000000 | 197.18 |
1510531200000 | 197.28 |
1510617600000 | 196.88 |
1510704000000 | 195.79 |
1510790400000 | 197.43 |
1510876800000 | 197.11 |
1511136000000 | 197.36 |
1511222400000 | 198.61 |
1511308800000 | 198.5 |
1511395200000 | 198.5 |
1511481600000 | 198.88 |
1511740800000 | 198.72 |
1511827200000 | 200.78 |
1511913600000 | 200.85 |
1512000000000 | 202.54 |
1512086400000 | 202.24 |
1512345600000 | 202 |
1512432000000 | 201.04 |
1512518400000 | 200.79 |
1512604800000 | 201.37 |
1512691200000 | 202.61 |
1512950400000 | 203.38 |
1513036800000 | 203.54 |
1513123200000 | 203.35 |
1513209600000 | 202.51 |
1513296000000 | 204.3 |
1513555200000 | 205.42 |
1513641600000 | 204.76 |
1513728000000 | 204.75 |
1513814400000 | 205.14 |
1513900800000 | 205.11 |
1514246400000 | 205.01 |
1514332800000 | 205.22 |
1514419200000 | 205.64 |
1514505600000 | 204.6 |
1514851200000 | 206.2 |
1514937600000 | 207.35 |
1515024000000 | 208.27 |
1515110400000 | 209.7 |
1515369600000 | 210.07 |
1515456000000 | 210.37 |
1515542400000 | 210.01 |
1515628800000 | 211.53 |
1515715200000 | 212.83 |
1515974400000 | 212.83 |
1516060800000 | 212.14 |
1516147200000 | 214.04 |
1516233600000 | 213.66 |
1516320000000 | 214.73 |
1516579200000 | 216.54 |
1516665600000 | 217.06 |
1516752000000 | 216.77 |
1516838400000 | 216.86 |
1516924800000 | 219.42 |
1517184000000 | 217.86 |
1517270400000 | 215.35 |
1517356800000 | 215.4 |
1517443200000 | 215.3 |
1517529600000 | 210.93 |
1517788800000 | 202.69 |
1517875200000 | 206.08 |
1517961600000 | 205.12 |
1518048000000 | 197.36 |
1518134400000 | 200.33 |
1518393600000 | 203.1 |
1518480000000 | 203.71 |
1518566400000 | 206.6 |
1518652800000 | 209 |
1518739200000 | 209.02 |
1518998400000 | 209.02 |
1519084800000 | 207.9 |
1519171200000 | 206.64 |
1519257600000 | 206.86 |
1519344000000 | 210.16 |
1519603200000 | 212.48 |
1519689600000 | 209.83 |
1519776000000 | 207.59 |
1519862400000 | 205.17 |
1519948800000 | 206.19 |
1520208000000 | 208.43 |
1520294400000 | 209.14 |
1520380800000 | 209.23 |
1520467200000 | 210.13 |
1520553600000 | 213.69 |
1520812800000 | 213.52 |
1520899200000 | 212.29 |
1520985600000 | 211.15 |
1521072000000 | 210.92 |
1521158400000 | 211.52 |
1521417600000 | 208.62 |
1521504000000 | 209.03 |
1521590400000 | 208.66 |
1521676800000 | 203.4 |
1521763200000 | 199 |
1522022400000 | 204.41 |
1522108800000 | 200.87 |
1522195200000 | 200.26 |
1522281600000 | 203 |
1522627200000 | 198.49 |
1522713600000 | 200.82 |
1522800000000 | 203.16 |
1522886400000 | 204.48 |
1522972800000 | 200.02 |
1523232000000 | 200.75 |
1523318400000 | 204.2 |
1523404800000 | 203.14 |
1523491200000 | 204.87 |
1523577600000 | 204.26 |
1523836800000 | 205.95 |
1523923200000 | 208.1 |
1524009600000 | 208.4 |
1524096000000 | 207.43 |
1524182400000 | 205.66 |
1524441600000 | 205.71 |
1524528000000 | 203.25 |
1524614400000 | 203.54 |
1524700800000 | 205.67 |
1524787200000 | 206.01 |
1525046400000 | 204.36 |
1525132800000 | 204.88 |
1525219200000 | 203.4 |
1525305600000 | 202.91 |
1525392000000 | 205.49 |
1525651200000 | 206.14 |
1525737600000 | 206.11 |
1525824000000 | 208.01 |
1525910400000 | 209.89 |
1525996800000 | 210.33 |
1526256000000 | 210.52 |
1526342400000 | 209.11 |
1526428800000 | 209.9 |
1526515200000 | 209.97 |
1526601600000 | 209.44 |
1526860800000 | 210.93 |
1526947200000 | 210.26 |
1527033600000 | 210.73 |
1527120000000 | 210.44 |
1527206400000 | 209.93 |
1527465600000 | 209.93 |
1527552000000 | 207.62 |
1527638400000 | 210.21 |
1527724800000 | 208.71 |
1527811200000 | 210.95 |
1528070400000 | 211.97 |
1528156800000 | 212.16 |
1528243200000 | 213.95 |
1528329600000 | 213.78 |
1528416000000 | 214.46 |
1528675200000 | 214.76 |
1528761600000 | 215.13 |
1528848000000 | 214.19 |
1528934400000 | 214.73 |
1529020800000 | 214.58 |
1529280000000 | 214.16 |
1529366400000 | 213.24 |
1529452800000 | 213.54 |
1529539200000 | 212.23 |
1529625600000 | 212.67 |
1529884800000 | 209.8 |
1529971200000 | 210.32 |
1530057600000 | 208.43 |
1530144000000 | 209.66 |
1530230400000 | 209.89 |
1530489600000 | 210.46 |
1530576000000 | 209.5 |
1530662400000 | 209.5 |
1530748800000 | 211.35 |
1530835200000 | 213.16 |
1531094400000 | 215.13 |
1531180800000 | 215.34 |
1531267200000 | 213.79 |
1531353600000 | 215.83 |
1531440000000 | 216.21 |
1531699200000 | 215.99 |
1531785600000 | 216.89 |
1531872000000 | 217.28 |
1531958400000 | 216.68 |
1532044800000 | 216.36 |
1532304000000 | 216.59 |
1532390400000 | 217.35 |
1532476800000 | 219.53 |
1532563200000 | 219.08 |
1532649600000 | 217.53 |
1532908800000 | 216.32 |
1532995200000 | 217.62 |
1533081600000 | 217.33 |
1533168000000 | 218.57 |
1533254400000 | 219.52 |
1533513600000 | 220.27 |
1533600000000 | 220.83 |
1533686400000 | 220.83 |
1533772800000 | 220.41 |
1533859200000 | 218.98 |
1534118400000 | 218.14 |
1534204800000 | 219.62 |
1534291200000 | 218.06 |
1534377600000 | 219.73 |
1534464000000 | 220.51 |
1534723200000 | 220.99 |
1534809600000 | 221.49 |
1534896000000 | 221.41 |
1534982400000 | 221.02 |
1535068800000 | 222.4 |
1535328000000 | 224.01 |
1535414400000 | 224.17 |
1535500800000 | 225.46 |
1535587200000 | 224.53 |
1535673600000 | 224.77 |
1535932800000 | 224.77 |
1536019200000 | 224.37 |
1536105600000 | 223.6 |
1536192000000 | 222.81 |
1536278400000 | 222.17 |
1536537600000 | 222.64 |
1536624000000 | 223.39 |
1536710400000 | 223.4 |
1536796800000 | 224.78 |
1536883200000 | 224.94 |
1537142400000 | 223.67 |
1537228800000 | 224.7 |
1537315200000 | 224.88 |
1537401600000 | 226.74 |
1537488000000 | 226.71 |
1537747200000 | 225.82 |
1537833600000 | 225.52 |
1537920000000 | 224.72 |
1538006400000 | 225.26 |
1538092800000 | 225.3 |
1538352000000 | 226.09 |
1538438400000 | 225.91 |
1538524800000 | 226.19 |
1538611200000 | 224.27 |
1538697600000 | 223.05 |
1538956800000 | 222.8 |
1539043200000 | 222.36 |
1539129600000 | 215.14 |
1539216000000 | 210.67 |
1539302400000 | 213.66 |
1539561600000 | 212.37 |
1539648000000 | 217.05 |
1539734400000 | 216.87 |
1539820800000 | 213.74 |
1539907200000 | 213.55 |
1540166400000 | 212.73 |
1540252800000 | 211.33 |
1540339200000 | 204.88 |
1540425600000 | 208.6 |
1540512000000 | 205.1 |
1540771200000 | 203.99 |
1540857600000 | 207.08 |
1540944000000 | 209.24 |
1541030400000 | 211.61 |
1541116800000 | 210.29 |
1541376000000 | 211.38 |
1541462400000 | 212.69 |
1541548800000 | 217.32 |
1541635200000 | 216.9 |
1541721600000 | 214.92 |
1541980800000 | 210.77 |
1542067200000 | 210.62 |
1542153600000 | 209.04 |
1542240000000 | 211.45 |
1542326400000 | 212.07 |
1542585600000 | 208.47 |
1542672000000 | 204.63 |
1542758400000 | 205.54 |
1542844800000 | 205.54 |
1542931200000 | 204.34 |
1543190400000 | 207.54 |
1543276800000 | 208.07 |
1543363200000 | 212.83 |
1543449600000 | 212.2 |
1543536000000 | 214.25 |
1543795200000 | 216.49 |
1543881600000 | 209.6 |
1543968000000 | 209.6 |
1544054400000 | 209.36 |
1544140800000 | 204.34 |
1544400000000 | 204.54 |
1544486400000 | 204.39 |
1544572800000 | 205.52 |
1544659200000 | 205.49 |
1544745600000 | 201.9 |
1545004800000 | 197.5 |
1545091200000 | 197.55 |
1545177600000 | 194.61 |
1545264000000 | 191.53 |
1545350400000 | 187.57 |
1545609600000 | 182.41 |
1545782400000 | 191.38 |
1545868800000 | 193.21 |
1545955200000 | 192.9 |
1546214400000 | 194.61 |
1546387200000 | 194.57 |
1546473600000 | 189.94 |
1546560000000 | 196.5 |
1546819200000 | 198.05 |
1546905600000 | 200.04 |
1546992000000 | 201.03 |
1547078400000 | 202.01 |
1547164800000 | 202.07 |
1547424000000 | 201.08 |
1547510400000 | 203.11 |
1547596800000 | 203.68 |
1547683200000 | 205.21 |
1547769600000 | 207.96 |
1548028800000 | 207.96 |
1548115200000 | 205.24 |
1548201600000 | 205.46 |
1548288000000 | 205.95 |
1548374400000 | 207.74 |
1548633600000 | 206.16 |
1548720000000 | 205.92 |
1548806400000 | 208.89 |
1548892800000 | 210.78 |
1548979200000 | 211.34 |
1549238400000 | 212.85 |
1549324800000 | 213.65 |
1549411200000 | 213.35 |
1549497600000 | 211.42 |
1549584000000 | 211.8 |
1549843200000 | 212.02 |
1549929600000 | 214.51 |
1550016000000 | 215.21 |
1550102400000 | 214.75 |
1550188800000 | 217.28 |
1550448000000 | 217.28 |
1550534400000 | 217.54 |
1550620800000 | 217.75 |
1550707200000 | 217.03 |
1550793600000 | 218.76 |
1551052800000 | 219.12 |
1551139200000 | 218.97 |
1551225600000 | 219.12 |
1551312000000 | 218.48 |
1551398400000 | 219.88 |
1551657600000 | 218.68 |
1551744000000 | 218.37 |
1551830400000 | 216.77 |
1551916800000 | 215.05 |
1552003200000 | 214.6 |
1552262400000 | 217.82 |
1552348800000 | 218.65 |
1552435200000 | 220.14 |
1552521600000 | 220.11 |
1552608000000 | 221 |
1552867200000 | 221.82 |
1552953600000 | 221.71 |
1553040000000 | 220.84 |
1553126400000 | 223.43 |
1553212800000 | 219.04 |
1553472000000 | 218.83 |
1553558400000 | 220.54 |
1553644800000 | 219.49 |
1553731200000 | 220.48 |
1553817600000 | 222.06 |
1554076800000 | 224.58 |
1554163200000 | 224.74 |
1554249600000 | 225.35 |
1554336000000 | 225.6 |
1554422400000 | 226.71 |
1554681600000 | 226.97 |
1554768000000 | 225.57 |
1554854400000 | 226.66 |
1554940800000 | 226.5 |
1555027200000 | 228.14 |
1555286400000 | 227.99 |
1555372800000 | 227.88 |
1555459200000 | 227.1 |
1555545600000 | 227.51 |
1555891200000 | 227.68 |
1555977600000 | 229.55 |
1556064000000 | 229.37 |
1556150400000 | 229.26 |
1556236800000 | 230.29 |
1556496000000 | 230.64 |
1556582400000 | 231.09 |
1556668800000 | 229.16 |
1556755200000 | 228.81 |
1556841600000 | 231.11 |
1557100800000 | 230.26 |
1557187200000 | 226.46 |
1557273600000 | 226.21 |
1557360000000 | 225.59 |
1557446400000 | 226.54 |
1557705600000 | 220.91 |
1557792000000 | 223.02 |
1557878400000 | 224.34 |
1557964800000 | 226.43 |
1558051200000 | 225.11 |
1558310400000 | 223.61 |
1558396800000 | 225.75 |
1558483200000 | 225 |
1558569600000 | 222.15 |
1558656000000 | 222.55 |
1558915200000 | 222.55 |
1559001600000 | 220.73 |
1559088000000 | 219.27 |
1559174400000 | 219.8 |
1559260800000 | 217.04 |
1559520000000 | 216.65 |
1559606400000 | 221.39 |
1559692800000 | 223.36 |
1559779200000 | 224.78 |
1559865600000 | 227.05 |
1560124800000 | 228.02 |
1560211200000 | 227.94 |
1560297600000 | 227.63 |
1560384000000 | 228.61 |
1560470400000 | 228.11 |
1560729600000 | 228.27 |
1560816000000 | 230.4 |
1560902400000 | 231.36 |
1560988800000 | 233.61 |
1561075200000 | 233.07 |
1561334400000 | 232.49 |
1561420800000 | 230.22 |
1561507200000 | 229.93 |
1561593600000 | 231.06 |
1561680000000 | 232.68 |
1561939200000 | 234.57 |
1562025600000 | 235.15 |
1562112000000 | 237.06 |
1562198400000 | 237.06 |
1562284800000 | 236.67 |
1562544000000 | 235.3 |
1562630400000 | 235.61 |
1562716800000 | 236.6 |
1562803200000 | 237.1 |
1562889600000 | 238.43 |
1563148800000 | 238.48 |
1563235200000 | 237.75 |
1563321600000 | 236.34 |
1563408000000 | 237.49 |
1563494400000 | 236 |
1563753600000 | 236.79 |
1563840000000 | 238.46 |
1563926400000 | 239.78 |
1564012800000 | 238.37 |
1564099200000 | 240.2 |
1564358400000 | 239.71 |
1564444800000 | 239.29 |
1564531200000 | 236.8 |
1564617600000 | 234.7 |
1564704000000 | 232.76 |
1564963200000 | 225.53 |
1565049600000 | 228.48 |
1565136000000 | 228.78 |
1565222400000 | 233.25 |
1565308800000 | 231.74 |
1565568000000 | 228.83 |
1565654400000 | 232.2 |
1565740800000 | 225.38 |
1565827200000 | 225.83 |
1565913600000 | 229.35 |
1566172800000 | 232.03 |
1566259200000 | 230.37 |
1566345600000 | 232.41 |
1566432000000 | 232.22 |
1566518400000 | 226.22 |
1566777600000 | 228.74 |
1566864000000 | 228.1 |
1566950400000 | 229.6 |
1567036800000 | 232.65 |
1567123200000 | 232.84 |
1567382400000 | 232.84 |
1567468800000 | 231.06 |
1567555200000 | 233.63 |
1567641600000 | 236.74 |
1567728000000 | 236.94 |
1567987200000 | 236.85 |
1568073600000 | 236.69 |
1568160000000 | 238.33 |
1568246400000 | 238.97 |
1568332800000 | 238.76 |
1568592000000 | 238.22 |
1568678400000 | 238.89 |
1568764800000 | 238.86 |
1568851200000 | 238.94 |
1568937600000 | 237.9 |
1569196800000 | 237.88 |
1569283200000 | 235.83 |
1569369600000 | 237.09 |
1569456000000 | 236.73 |
1569542400000 | 235.38 |
1569801600000 | 236.66 |
1569888000000 | 233.61 |
1569974400000 | 229.31 |
1570060800000 | 231.3 |
1570147200000 | 234.58 |
1570406400000 | 233.53 |
1570492800000 | 229.7 |
1570579200000 | 232.07 |
1570665600000 | 233.56 |
1570752000000 | 236.29 |
1571011200000 | 235.92 |
1571097600000 | 238.26 |
1571184000000 | 237.38 |
1571270400000 | 238.13 |
1571356800000 | 237.64 |
1571616000000 | 239.21 |
1571702400000 | 238.23 |
1571788800000 | 238.93 |
1571875200000 | 239.37 |
1571961600000 | 240.57 |
1572220800000 | 241.84 |
1572307200000 | 241.7 |
1572393600000 | 242.37 |
1572480000000 | 241.57 |
1572566400000 | 243.9 |
1572825600000 | 244.73 |
1572912000000 | 244.23 |
1572998400000 | 244.46 |
1573084800000 | 245.22 |
1573171200000 | 246.11 |
1573430400000 | 245.69 |
1573516800000 | 246.14 |
1573603200000 | 246.56 |
1573689600000 | 246.78 |
1573776000000 | 248.74 |
1574035200000 | 248.91 |
1574121600000 | 248.97 |
1574208000000 | 248.17 |
1574294400000 | 247.69 |
1574380800000 | 248.18 |
1574640000000 | 250.14 |
1574726400000 | 250.67 |
1574812800000 | 251.68 |
1574899200000 | 251.68 |
1574985600000 | 250.65 |
1575244800000 | 248.5 |
1575331200000 | 246.94 |
1575417600000 | 248.44 |
1575504000000 | 248.92 |
1575590400000 | 251.13 |
1575849600000 | 250.36 |
1575936000000 | 250.25 |
1576022400000 | 250.81 |
1576108800000 | 252.97 |
1576195200000 | 253.06 |
1576454400000 | 254.99 |
1576540800000 | 254.87 |
1576627200000 | 254.92 |
1576713600000 | 256.1 |
1576800000000 | 257.54 |
1577059200000 | 257.75 |
1577145600000 | 257.8 |
1577318400000 | 259.02 |
1577404800000 | 259.07 |
1577664000000 | 257.6 |
1577750400000 | 258.37 |
1577923200000 | 260.47 |
1578009600000 | 258.65 |
1578268800000 | 259.42 |
1578355200000 | 258.76 |
1578441600000 | 260.16 |
1578528000000 | 261.88 |
1578614400000 | 261.24 |
1578873600000 | 263.17 |
1578960000000 | 263.02 |
1579046400000 | 263.51 |
1579132800000 | 265.74 |
1579219200000 | 266.75 |
1579478400000 | 266.75 |
1579564800000 | 266.07 |
1579651200000 | 266.29 |
1579737600000 | 266.53 |
1579824000000 | 264.05 |
1580083200000 | 260.06 |
1580169600000 | 262.72 |
1580256000000 | 262.27 |
1580342400000 | 263.22 |
1580428800000 | 258.38 |
1580688000000 | 260.6 |
1580774400000 | 265.04 |
1580860800000 | 267.64 |
1580947200000 | 268.45 |
1581033600000 | 266.93 |
1581292800000 | 268.89 |
1581379200000 | 269.4 |
1581465600000 | 271.32 |
1581552000000 | 271.06 |
1581638400000 | 271.71 |
1581897600000 | 271.71 |
1581984000000 | 271.04 |
1582070400000 | 272.49 |
1582156800000 | 271.59 |
1582243200000 | 268.63 |
1582502400000 | 259.64 |
1582588800000 | 251.71 |
1582675200000 | 250.62 |
1582761600000 | 239.8 |
1582848000000 | 237.63 |
1583107200000 | 248.5 |
1583193600000 | 241.86 |
1583280000000 | 251.96 |
1583366400000 | 243.73 |
1583452800000 | 239.3 |
1583712000000 | 220.57 |
1583798400000 | 231.35 |
1583884800000 | 220.06 |
1583971200000 | 199.19 |
1584057600000 | 217.85 |
1584316800000 | 191.33 |
1584403200000 | 202.57 |
1584489600000 | 191.51 |
1584576000000 | 192.68 |
1584662400000 | 184.37 |
1584921600000 | 178.88 |
1585008000000 | 196.07 |
1585094400000 | 198.59 |
1585180800000 | 211.18 |
1585267200000 | 204.13 |
1585526400000 | 210.88 |
1585612800000 | 207.34 |
1585699200000 | 197.83 |
1585785600000 | 202.36 |
1585872000000 | 199.2 |
1586131200000 | 213.37 |
1586217600000 | 213.35 |
1586304000000 | 220.94 |
1586390400000 | 224.64 |
1586736000000 | 222.08 |
1586822400000 | 228.86 |
1586908800000 | 223.55 |
1586995200000 | 224.79 |
1587081600000 | 231 |
1587340800000 | 227.09 |
1587427200000 | 219.93 |
1587513600000 | 225.1 |
1587600000000 | 224.84 |
1587686400000 | 228.27 |
1587945600000 | 232.25 |
1588032000000 | 231.06 |
1588118400000 | 237.31 |
1588204800000 | 234.68 |
1588291200000 | 228.18 |
1588550400000 | 229.35 |
1588636800000 | 231.62 |
1588723200000 | 230.18 |
1588809600000 | 233.12 |
1588896000000 | 237.22 |
1589155200000 | 237.22 |
1589241600000 | 232.2 |
1589328000000 | 227.99 |
1589414400000 | 230.93 |
1589500800000 | 231.81 |
1589760000000 | 239 |
1589846400000 | 236.53 |
1589932800000 | 240.57 |
1590019200000 | 238.72 |
1590105600000 | 239.47 |
1590364800000 | 239.47 |
1590451200000 | 242.58 |
1590537600000 | 246.16 |
1590624000000 | 245.76 |
1590710400000 | 247.09 |
1590969600000 | 248.15 |
1591056000000 | 250.3 |
1591142400000 | 253.65 |
1591228800000 | 252.85 |
1591315200000 | 259.3 |
1591574400000 | 262.54 |
1591660800000 | 260.25 |
1591747200000 | 258.97 |
1591833600000 | 243.7 |
1591920000000 | 247.03 |
1592179200000 | 249.3 |
1592265600000 | 253.99 |
1592352000000 | 253.07 |
1592438400000 | 253.21 |
1592524800000 | 251.99 |
1592784000000 | 253.52 |
1592870400000 | 254.46 |
1592956800000 | 247.77 |
1593043200000 | 250.91 |
1593129600000 | 245.42 |
1593388800000 | 248.84 |
1593475200000 | 252.91 |
1593561600000 | 253.79 |
1593648000000 | 255.15 |
1593734400000 | 255.15 |
1593993600000 | 258.76 |
1594080000000 | 256.2 |
1594166400000 | 258.28 |
1594252800000 | 256.62 |
1594339200000 | 259.06 |
1594598400000 | 256.26 |
1594684800000 | 259.93 |
1594771200000 | 262.7 |
1594857600000 | 261.68 |
1594944000000 | 263.05 |
1595203200000 | 264.98 |
1595289600000 | 266.46 |
1595376000000 | 268.31 |
1595462400000 | 265.14 |
1595548800000 | 263.11 |
1595808000000 | 265.53 |
1595894400000 | 263.62 |
1595980800000 | 267.26 |
1596067200000 | 266.19 |
1596153600000 | 267.8 |
1596412800000 | 270.35 |
1596499200000 | 271.22 |
1596585600000 | 272.76 |
1596672000000 | 274.14 |
1596758400000 | 274.3 |
1597017600000 | 274.74 |
1597104000000 | 272.57 |
1597190400000 | 276.39 |
1597276800000 | 276.24 |
1597363200000 | 276.21 |
1597622400000 | 277.6 |
1597708800000 | 277.65 |
1597795200000 | 276.52 |
1597881600000 | 277.47 |
1597968000000 | 278.38 |
1598227200000 | 280.84 |
1598313600000 | 281.79 |
1598400000000 | 284.54 |
1598486400000 | 285.17 |
1598572800000 | 286.96 |
1598832000000 | 286.6 |
1598918400000 | 288.67 |
1599004800000 | 292.67 |
1599091200000 | 282.25 |
1599177600000 | 279.98 |
1599436800000 | 279.98 |
1599523200000 | 271.62 |
1599609600000 | 277.21 |
1599696000000 | 272.57 |
1599782400000 | 272.83 |
1600041600000 | 277.21 |
1600128000000 | 278.67 |
1600214400000 | 277.56 |
1600300800000 | 275.3 |
1600387200000 | 272.73 |
1600646400000 | 270.19 |
1600732800000 | 272.57 |
1600819200000 | 266.15 |
1600905600000 | 266.87 |
1600992000000 | 271.39 |
1601251200000 | 275.7 |
1601337600000 | 274.65 |
1601424000000 | 276.94 |
1601510400000 | 278.71 |
1601596800000 | 276.25 |
1601856000000 | 281.34 |
1601942400000 | 277.87 |
1602028800000 | 282.62 |
1602115200000 | 284.91 |
1602201600000 | 287.43 |
1602460800000 | 291.46 |
1602547200000 | 290.29 |
1602633600000 | 288.62 |
1602720000000 | 288.09 |
1602806400000 | 288.32 |
1603065600000 | 283.92 |
1603152000000 | 285.1 |
1603238400000 | 284.25 |
1603324800000 | 285.57 |
1603411200000 | 286.64 |
1603670400000 | 281.18 |
1603756800000 | 280.16 |
1603843200000 | 270.73 |
1603929600000 | 273.44 |
1604016000000 | 269.75 |
1604275200000 | 273.11 |
1604361600000 | 278.36 |
1604448000000 | 284.23 |
1604534400000 | 290.29 |
1604620800000 | 290.67 |
1604880000000 | 292.96 |
1604966400000 | 291.97 |
1605052800000 | 294.52 |
1605139200000 | 291.75 |
1605225600000 | 295.67 |
1605484800000 | 298.86 |
1605571200000 | 298.03 |
1605657600000 | 295.14 |
1605744000000 | 296.89 |
1605830400000 | 295.39 |
1606089600000 | 297.6 |
1606176000000 | 302.07 |
1606262400000 | 302.01 |
1606348800000 | 302.01 |
1606435200000 | 303.26 |
1606694400000 | 302.41 |
1606780800000 | 305.12 |
1606867200000 | 305.6 |
1606953600000 | 305.64 |
1607040000000 | 308.68 |
1607299200000 | 308.44 |
1607385600000 | 309.58 |
1607472000000 | 306.66 |
1607558400000 | 306.99 |
1607644800000 | 306.31 |
1607904000000 | 305.28 |
1607990400000 | 309.54 |
1608076800000 | 309.97 |
1608163200000 | 312.43 |
1608249600000 | 311.91 |
1608508800000 | 310.72 |
1608595200000 | 310.63 |
1608681600000 | 310.43 |
1608768000000 | 311.52 |
1609113600000 | 312.94 |
1609200000000 | 312.04 |
1609286400000 | 312.72 |
1609372800000 | 314.36 |
1609718400000 | 309.94 |
1609804800000 | 312.28 |
1609891200000 | 314.24 |
1609977600000 | 319.34 |
1610064000000 | 321.57 |
1610323200000 | 319.87 |
1610409600000 | 320.8 |
1610496000000 | 321.12 |
1610582400000 | 319.94 |
1610668800000 | 317.74 |
1610928000000 | 317.74 |
1611014400000 | 320.37 |
1611100800000 | 324.23 |
1611187200000 | 324.32 |
1611273600000 | 323.57 |
1611532800000 | 324.54 |
1611619200000 | 323.65 |
1611705600000 | 315.4 |
1611792000000 | 318.66 |
1611878400000 | 312.8 |
1612137600000 | 317.78 |
1612224000000 | 322.34 |
1612310400000 | 322.43 |
1612396800000 | 326.04 |
1612483200000 | 327.41 |
1612742400000 | 330.2 |
1612828800000 | 329.86 |
1612915200000 | 329.77 |
1613001600000 | 330.68 |
1613088000000 | 332.31 |
1613347200000 | 332.31 |
1613433600000 | 331.79 |
1613520000000 | 331.03 |
1613606400000 | 329.42 |
1613692800000 | 329.41 |
1613952000000 | 326.14 |
1614038400000 | 326.04 |
1614124800000 | 329.22 |
1614211200000 | 320.98 |
1614297600000 | 320 |
1614556800000 | 327.88 |
1614643200000 | 324.73 |
1614729600000 | 319.51 |
1614816000000 | 314.6 |
1614902400000 | 320.37 |
1615161600000 | 318.4 |
1615248000000 | 323.55 |
1615334400000 | 325.13 |
1615420800000 | 329.25 |
1615507200000 | 329.6 |
1615766400000 | 332.36 |
1615852800000 | 331.54 |
1615939200000 | 332.28 |
1616025600000 | 326.92 |
1616112000000 | 326.86 |
1616371200000 | 329.32 |
1616457600000 | 326.51 |
1616544000000 | 324.03 |
1616630400000 | 325.87 |
1616716800000 | 331.69 |
1616976000000 | 330.61 |
1617062400000 | 329.92 |
1617148800000 | 331.56 |
1617235200000 | 335.72 |
1617580800000 | 339.84 |
1617667200000 | 339.89 |
1617753600000 | 340.19 |
1617840000000 | 342.04 |
1617926400000 | 344.6 |
1618185600000 | 344.64 |
1618272000000 | 346.38 |
1618358400000 | 344.75 |
1618444800000 | 348.84 |
1618531200000 | 349.85 |
1618790400000 | 347.72 |
1618876800000 | 345.2 |
1618963200000 | 348.71 |
1619049600000 | 345.72 |
1619136000000 | 349.62 |
1619395200000 | 350.47 |
1619481600000 | 350.38 |
1619568000000 | 350.07 |
1619654400000 | 351.6 |
1619740800000 | 348.89 |
1620000000000 | 349.66 |
1620086400000 | 347.0299 |
1620172800000 | 347.2 |
1620259200000 | 349.37 |
1620345600000 | 352.25 |
1620604800000 | 348.33 |
1620691200000 | 345.58 |
1620777600000 | 337.8 |
1620864000000 | 341.54 |
1620950400000 | 347 |
1621209600000 | 346.06 |
1621296000000 | 343.37 |
1621382400000 | 342.32 |
1621468800000 | 346.31 |
1621555200000 | 346.13 |
1621814400000 | 349.48 |
1621900800000 | 348.82 |
1621987200000 | 349.77 |
1622073600000 | 350.04 |
1622160000000 | 350.58 |
1622419200000 | 350.58 |
1622505600000 | 350.63 |
1622592000000 | 351.37 |
1622678400000 | 349.86 |
1622764800000 | 353.1 |
1623024000000 | 353.51 |
1623110400000 | 353.73 |
1623196800000 | 352.9 |
1623283200000 | 354.77 |
1623369600000 | 355.72 |
1623628800000 | 356.46 |
1623715200000 | 355.47 |
1623801600000 | 353.6 |
1623888000000 | 353.73 |
1623974400000 | 349.31 |
1624233600000 | 354.2 |
1624320000000 | 356.25 |
1624406400000 | 356.01 |
1624492800000 | 358.39 |
1624579200000 | 359.65 |
1624838400000 | 360.72 |
1624924800000 | 361.17 |
1625011200000 | 361.29 |
1625097600000 | 362.94 |
1625184000000 | 365.45 |
1625443200000 | 365.45 |
1625529600000 | 364.66 |
1625616000000 | 365.58 |
1625702400000 | 362.27 |
1625788800000 | 366.56 |
1626048000000 | 367.74 |
1626134400000 | 366.4 |
1626220800000 | 365.98 |
1626307200000 | 364.71 |
1626393600000 | 362.3 |
1626652800000 | 357.02 |
1626739200000 | 362.88 |
1626825600000 | 366.06 |
1626912000000 | 366.87 |
1626998400000 | 370.82 |
1627257600000 | 371.33 |
1627344000000 | 369.2799 |
1627430400000 | 369.51 |
1627516800000 | 370.97 |
1627603200000 | 368.91 |
1627862400000 | 368.5299 |
1627948800000 | 371.4 |
1628035200000 | 370.12 |
1628121600000 | 372.5299 |
1628208000000 | 372.73 |
1628467200000 | 372.38 |
1628553600000 | 372.74 |
1628640000000 | 373.5 |
1628726400000 | 374.67 |
1628812800000 | 375.23 |
1629072000000 | 375.79 |
1629158400000 | 373.13 |
1629244800000 | 369.24 |
1629331200000 | 369.38 |
1629417600000 | 372.5899 |
1629676800000 | 376.06 |
1629763200000 | 376.97 |
1629849600000 | 378.05 |
1629936000000 | 375.68 |
1630022400000 | 379.13 |
1630281600000 | 380.81 |
1630368000000 | 380.15 |
1630454400000 | 380.4 |
1630540800000 | 381.68 |
1630627200000 | 381.7 |
1630886400000 | 381.7 |
1630972800000 | 379.94 |
1631059200000 | 379.07 |
1631145600000 | 377.47 |
1631232000000 | 374.44 |
1631491200000 | 375.06 |
1631577600000 | 372.9 |
1631664000000 | 376.13 |
1631750400000 | 375.95 |
1631836800000 | 372.71 |
1632096000000 | 366.3 |
1632182400000 | 366.24 |
1632268800000 | 369.72 |
1632355200000 | 374.3399 |
1632441600000 | 374.47 |
1632700800000 | 373.2799 |
1632787200000 | 365.24 |
1632873600000 | 365.38 |
1632960000000 | 361.36 |
1633046400000 | 365.61 |
1633305600000 | 360.58 |
1633392000000 | 364.37 |
1633478400000 | 365.68 |
1633564800000 | 369.18 |
1633651200000 | 368.02 |
1633910400000 | 365.55 |
1633996800000 | 365.47 |
1634083200000 | 366.9 |
1634169600000 | 373.44 |
1634256000000 | 375.64 |
1634515200000 | 377.07 |
1634601600000 | 379.86 |
1634688000000 | 381.48 |
1634774400000 | 382.64 |
1634860800000 | 382.38 |
1635120000000 | 384.31 |
1635206400000 | 384.48 |
1635292800000 | 381.7799 |
1635379200000 | 385.82 |
1635465600000 | 386.96 |
1635724800000 | 388.62 |
1635811200000 | 389.71 |
1635897600000 | 392.0299 |
1635984000000 | 393.57 |
1636070400000 | 394.74 |
1636329600000 | 395.51 |
1636416000000 | 393.8 |
1636502400000 | 390.25 |
1636588800000 | 390.67 |
1636675200000 | 393.91 |
1636934400000 | 393.76 |
1637020800000 | 395.77 |
1637107200000 | 394.07 |
1637193600000 | 394.67 |
1637280000000 | 393.71 |
1637539200000 | 391.79 |
1637625600000 | 392.01 |
1637712000000 | 393.52 |
1637798400000 | 393.52 |
1637884800000 | 384.82 |
1638144000000 | 389.31 |
1638230400000 | 381.62 |
1638316800000 | 376.12 |
1638403200000 | 381.92 |
1638489600000 | 377.58 |
1638748800000 | 381.75 |
1638835200000 | 390.18 |
1638921600000 | 391.89 |
1639008000000 | 388.36 |
1639094400000 | 391.85 |
1639353600000 | 388.26 |
1639440000000 | 384.93 |
1639526400000 | 391.3399 |
1639612800000 | 387.5299 |
1639699200000 | 384.24 |
1639958400000 | 379.5899 |
1640044800000 | 386.9 |
1640131200000 | 390.6 |
1640217600000 | 393.19 |
1640304000000 | 393.19 |
1640563200000 | 398.66 |
1640649600000 | 397.92 |
1640736000000 | 398.58 |
1640822400000 | 397.72 |
1640908800000 | 396.62 |
1641168000000 | 398.66 |
1641254400000 | 397.58 |
1641340800000 | 389.26 |
1641427200000 | 389.04 |
1641513600000 | 387.0899 |
1641772800000 | 386.58 |
1641859200000 | 390.32 |
1641945600000 | 391.0899 |
1642032000000 | 385.0899 |
1642118400000 | 384.75 |
1642377600000 | 384.75 |
1642464000000 | 377.25 |
1642550400000 | 373.5899 |
1642636800000 | 369.64 |
1642723200000 | 362.8 |
1642982400000 | 364.39 |
1643068800000 | 359.54 |
1643155200000 | 358.52 |
1643241600000 | 356.06 |
1643328000000 | 365.07 |
1643587200000 | 372.83 |
1643673600000 | 375.24 |
1643760000000 | 377.39 |
1643846400000 | 367.95 |
1643932800000 | 369.9 |
1644192000000 | 368.65 |
1644278400000 | 371.87 |
1644364800000 | 378.12 |
1644451200000 | 371.21 |
1644537600000 | 364.16 |
1644796800000 | 362.64 |
1644883200000 | 368.99 |
1644969600000 | 368.5899 |
1645056000000 | 360.2 |
1645142400000 | 357.43 |
1645401600000 | 357.43 |
1645488000000 | 353.51 |
1645574400000 | 346.88 |
1645660800000 | 352.61 |
1645747200000 | 360.65 |
1646006400000 | 360.04 |
1646092800000 | 354.36 |
1646179200000 | 361.12 |
1646265600000 | 358.86 |
1646352000000 | 355.6 |
1646611200000 | 344.36 |
1646697600000 | 342.04 |
1646784000000 | 351.27 |
1646870400000 | 349.16 |
1646956800000 | 344.18 |
1647216000000 | 341.6 |
1647302400000 | 348.98 |
1647388800000 | 357.67 |
1647475200000 | 362.44 |
1647561600000 | 367.2799 |
1647820800000 | 366.52 |
1647907200000 | 370.83 |
1647993600000 | 366.11 |
1648080000000 | 371.35 |
1648166400000 | 372.88 |
1648425600000 | 376.0899 |
1648512000000 | 381.49 |
1648598400000 | 378.71 |
1648684800000 | 372.73 |
1648771200000 | 374.19 |
1649030400000 | 377.52 |
1649116800000 | 372.4 |
1649203200000 | 368.18 |
1649289600000 | 369.63 |
1649376000000 | 368.58 |
1649635200000 | 362.63 |
1649721600000 | 361.27 |
1649808000000 | 365.72 |
1649894400000 | 361.08 |
1650240000000 | 360.68 |
1650326400000 | 366.88 |
1650412800000 | 366.9 |
1650499200000 | 361.01 |
1650585600000 | 350.76 |
1650844800000 | 352.9 |
1650931200000 | 342.95 |
1651017600000 | 343.94 |
1651104000000 | 352.66 |
1651190400000 | 339.93 |
1651449600000 | 342.08 |
1651536000000 | 343.75 |
1651622400000 | 353.8399 |
1651708800000 | 340.47 |
1651795200000 | 338.27 |
1652054400000 | 326.62 |
1652140800000 | 327.17 |
1652227200000 | 321.1 |
1652313600000 | 321.21 |
1652400000000 | 329.5899 |
1652659200000 | 327.88 |
1652745600000 | 334.74 |
1652832000000 | 320.93 |
1652918400000 | 319.39 |
1653004800000 | 319.4 |
1653264000000 | 325.24 |
1653350400000 | 321.94 |
1653436800000 | 325.61 |
1653523200000 | 332.48 |
1653609600000 | 341.06 |
1653868800000 | 341.06 |
1653955200000 | 338.54 |
1654041600000 | 335.82 |
1654128000000 | 342.41 |
1654214400000 | 336.57 |
1654473600000 | 337.68 |
1654560000000 | 341.05 |
1654646400000 | 337.45 |
1654732800000 | 329.4 |
1654819200000 | 319.5 |
1655078400000 | 306.5 |
1655164800000 | 305.37 |
1655251200000 | 309.96 |
1655337600000 | 299.23 |
1655424000000 | 300.26 |
1655683200000 | 300.26 |
1655769600000 | 307.42 |
1655856000000 | 307.2799 |
1655942400000 | 310.6 |
1656028800000 | 320.22 |
1656288000000 | 319.4 |
1656374400000 | 312.92 |
1656460800000 | 312.5899 |
1656547200000 | 309.51 |
1656633600000 | 312.94 |
1656892800000 | 312.94 |
1656979200000 | 313.8 |
1657065600000 | 314.5 |
1657152000000 | 319.62 |
1657238400000 | 319.18 |
1657497600000 | 315.25 |
1657584000000 | 312.3399 |
1657670400000 | 311.13 |
1657756800000 | 309.91 |
1657843200000 | 316.14 |
1658102400000 | 313.85 |
1658188800000 | 322.51 |
1658275200000 | 324.76 |
1658361600000 | 327.96 |
1658448000000 | 324.73 |
1658707200000 | 325.13 |
1658793600000 | 321 |
1658880000000 | 329.38 |
1658966400000 | 333.49 |
1659052800000 | 337.9 |
1659312000000 | 337.14 |
1659398400000 | 335.1 |
1659484800000 | 340.51 |
1659571200000 | 340.44 |
1659657600000 | 340.27 |
1659916800000 | 340.2 |
1660003200000 | 338.49 |
1660089600000 | 346.33 |
1660176000000 | 346.22 |
1660262400000 | 352.26 |
1660521600000 | 353.44 |
1660608000000 | 354.1 |
1660694400000 | 351.35 |
1660780800000 | 352.29 |
1660867200000 | 347.52 |
1661126400000 | 340.17 |
1661212800000 | 339.35 |
1661299200000 | 340.6 |
1661385600000 | 345.5 |
1661472000000 | 333.87 |
1661731200000 | 331.55 |
1661817600000 | 327.9 |
1661904000000 | 325.42 |
1661990400000 | 325.9 |
1662076800000 | 322.71 |
1662336000000 | 322.71 |
1662422400000 | 321.41 |
1662508800000 | 327.57 |
1662595200000 | 330.2 |
1662681600000 | 335.55 |
1662940800000 | 339.29 |
1663027200000 | 324.77 |
1663113600000 | 325.8 |
1663200000000 | 322.15 |
1663286400000 | 319.31 |
1663545600000 | 321.5899 |
1663632000000 | 317.5 |
1663718400000 | 312.06 |
1663804800000 | 308.82 |
1663891200000 | 303.36 |
1664150400000 | 299.92 |
1664236800000 | 299.51 |
1664323200000 | 305.88 |
1664409600000 | 299.4 |
1664496000000 | 295.1 |
1664755200000 | 302.93 |
1664841600000 | 312.74 |
1664928000000 | 312.0899 |
1665014400000 | 308.9 |
1665100800000 | 299.92 |
1665360000000 | 297.43 |
1665446400000 | 295.31 |
1665532800000 | 294.48 |
1665619200000 | 301.94 |
1665705600000 | 294.62 |
1665964800000 | 302.73 |
1666051200000 | 306.3399 |
1666137600000 | 303.86 |
1666224000000 | 301.4 |
1666310400000 | 308.5899 |
1666569600000 | 312.26 |
1666656000000 | 317.85 |
1666742400000 | 315.99 |
1666828800000 | 314.2 |
1666915200000 | 321.27 |
1667174400000 | 319.19 |
1667260800000 | 318.0299 |
1667347200000 | 309.77 |
1667433600000 | 306.89 |
1667520000000 | 311.06 |
1667779200000 | 313.97 |
1667865600000 | 315.88 |
1667952000000 | 309.0899 |
1668038400000 | 326.98 |
1668124800000 | 330.49 |
1668384000000 | 327.45 |
1668470400000 | 330.41 |
1668556800000 | 327.35 |
1668643200000 | 325.97 |
1668729600000 | 327.51 |
1668988800000 | 326.13 |
1669075200000 | 330.77 |
1669161600000 | 332.75 |
1669248000000 | 332.75 |
1669334400000 | 332.76 |
1669593600000 | 327.41 |
1669680000000 | 326.98 |
1669766400000 | 337.23 |
1669852800000 | 337.26 |
1669939200000 | 336.7 |
1670198400000 | 330.27 |
1670284800000 | 325.58 |
1670371200000 | 325.13 |
1670457600000 | 327.65 |
1670544000000 | 325 |
1670803200000 | 329.8399 |
1670889600000 | 332.37 |
1670976000000 | 330.3399 |
1671062400000 | 321.94 |
1671148800000 | 318.14 |
1671408000000 | 315.14 |
1671494400000 | 315.46 |
1671580800000 | 320.27 |
1671667200000 | 315.5899 |
1671753600000 | 317.3 |
1672012800000 | 317.3 |
1672099200000 | 315.99 |
1672185600000 | 312.05 |
1672272000000 | 317.61 |
1672358400000 | 316.69 |
1672617600000 | 316.69 |
1672704000000 | 315.3399 |
1672790400000 | 318 |
1672876800000 | 314.33 |
1672963200000 | 321.63 |
1673222400000 | 321.74 |
1673308800000 | 324.15 |
1673395200000 | 328.2799 |
1673481600000 | 329.74 |
1673568000000 | 331.2799 |
1673827200000 | 331.2799 |
1673913600000 | 330.74 |
1674000000000 | 325.54 |
1674086400000 | 322.71 |
1674172800000 | 328.79 |
1674432000000 | 332.82 |
1674518400000 | 332.45 |
1674604800000 | 332.56 |
1674691200000 | 336.18 |
1674777600000 | 337.17 |
1675036800000 | 332.66 |
1675123200000 | 337.66 |
1675209600000 | 341.19 |
1675296000000 | 346.2 |
1675382400000 | 342.5299 |
1675641600000 | 340.25 |
1675728000000 | 344.32 |
1675814400000 | 341.1 |
1675900800000 | 338.02 |
1675987200000 | 338.73 |
1676246400000 | 342.74 |
1676332800000 | 342.86 |
1676419200000 | 343.92 |
1676505600000 | 339.06 |
1676592000000 | 337.99 |
1676851200000 | 337.99 |
1676937600000 | 331.01 |
1677024000000 | 330.68 |
1677110400000 | 332.5299 |
1677196800000 | 328.95 |
1677456000000 | 330.06 |
1677542400000 | 329.01 |
1677628800000 | 327.65 |
1677715200000 | 329.94 |
1677801600000 | 335.35 |
1678060800000 | 335.16 |
1678147200000 | 330.07 |
1678233600000 | 330.5 |
1678320000000 | 324.0899 |
1678406400000 | 318.82 |
1678665600000 | 318.05 |
1678752000000 | 323.45 |
1678838400000 | 320.81 |
1678924800000 | 326.47 |
1679011200000 | 322.36 |
1679270400000 | 325.31 |
1679356800000 | 329.76 |
1679443200000 | 324.21 |
1679529600000 | 325 |
1679616000000 | 326.63 |
1679875200000 | 327.56 |
1679961600000 | 327.13 |
1680048000000 | 332.0299 |
1680134400000 | 334.0899 |
1680220800000 | 339.18 |
1680480000000 | 340.13 |
1680566400000 | 337.82 |
1680652800000 | 336.7 |
1680739200000 | 337.64 |
1681084800000 | 338.26 |
1681171200000 | 338.5899 |
1681257600000 | 337.0299 |
1681344000000 | 341.41 |
1681430400000 | 340.71 |
1681689600000 | 341.94 |
1681776000000 | 342.15 |
1681862400000 | 342.05 |
1681948800000 | 339.97 |
1682035200000 | 340.2799 |
1682294400000 | 340.42 |
1682380800000 | 334.76 |
1682467200000 | 333.62 |
1682553600000 | 339.97 |
1682640000000 | 342.93 |
1682899200000 | 343 |
1682985600000 | 339.06 |
1683072000000 | 336.68 |
1683158400000 | 334.2799 |
1683244800000 | 340.72 |
1683504000000 | 340.98 |
1683590400000 | 339.38 |
1683676800000 | 340.85 |
1683763200000 | 340.05 |
1683849600000 | 339.48 |
1684108800000 | 340.71 |
1684195200000 | 338.11 |
1684281600000 | 342.2799 |
1684368000000 | 345.5299 |
1684454400000 | 344.9 |
1684713600000 | 345.15 |
1684800000000 | 341.3 |
1684886400000 | 338.8399 |
1684972800000 | 341.57 |
1685059200000 | 346.07 |
1685318400000 | 346.07 |
1685404800000 | 346.02 |
1685491200000 | 344.11 |
1685577600000 | 347.65 |
1685664000000 | 353.12 |
1685923200000 | 352.52 |
1686009600000 | 353.4 |
1686096000000 | 352.19 |
1686182400000 | 354.29 |
1686268800000 | 354.73 |
1686528000000 | 358.1 |
1686614400000 | 360.82 |
1686700800000 | 361.12 |
1686787200000 | 365.68 |
1686873600000 | 364.41 |
1687132800000 | 364.41 |
1687219200000 | 362.55 |
1687305600000 | 360.51 |
1687392000000 | 361.63 |
1687478400000 | 358.72 |
1687737600000 | 357.42 |
1687824000000 | 361.79 |
1687910400000 | 361.64 |
1687996800000 | 363.21 |
1688083200000 | 367.7 |
1688342400000 | 368.2799 |
1688428800000 | 368.2799 |
1688515200000 | 367.3399 |
1688601600000 | 364.16 |
1688688000000 | 363.64 |
1688947200000 | 364.92 |
1689033600000 | 367.66 |
1689120000000 | 370.18 |
1689206400000 | 373.48 |
1689292800000 | 372.8399 |
1689552000000 | 374.3399 |
1689638400000 | 377.47 |
1689724800000 | 378.5899 |
1689811200000 | 375.95 |
1689897600000 | 376.12 |
1690156800000 | 377.38 |
1690243200000 | 378.46 |
1690329600000 | 378.07 |
1690416000000 | 375.41 |
1690502400000 | 379.15 |
1690761600000 | 379.92 |
1690848000000 | 378.83 |
1690934400000 | 373.61 |
1691020800000 | 372.45 |
1691107200000 | 370.38 |
1691366400000 | 373.38 |
1691452800000 | 371.54 |
1691539200000 | 368.87 |
1691625600000 | 369.02 |
1691712000000 | 368.5899 |
1691971200000 | 370.75 |
1692057600000 | 366.38 |
1692144000000 | 363.61 |
1692230400000 | 360.54 |
1692316800000 | 360.66 |
1692576000000 | 363.14 |
1692662400000 | 362.04 |
1692748800000 | 366.22 |
1692835200000 | 361.33 |
1692921600000 | 363.85 |
1693180800000 | 366.13 |
1693267200000 | 371.52 |
1693353600000 | 372.85 |
1693440000000 | 372.56 |
1693526400000 | 373.66 |
1693785600000 | 373.66 |
1693872000000 | 371.94 |
1693958400000 | 369.5899 |
1694044800000 | 368.39 |
1694131200000 | 368.87 |
1694390400000 | 371.32 |
1694476800000 | 369.27 |
1694563200000 | 369.36 |
1694649600000 | 372.51 |
1694736000000 | 367.89 |
1694995200000 | 367.91 |
1695081600000 | 366.94 |
1695168000000 | 363.9 |
1695254400000 | 357.85 |
1695340800000 | 357.21 |
1695600000000 | 358.55 |
1695686400000 | 353.12 |
1695772800000 | 353.07 |
1695859200000 | 355.44 |
1695945600000 | 354.63 |
1696204800000 | 354.31 |
1696291200000 | 349.0299 |
1696377600000 | 352.02 |
1696464000000 | 351.57 |
1696550400000 | 355.89 |
1696809600000 | 357.72 |
1696896000000 | 359.98 |
1696982400000 | 361.58 |
1697068800000 | 358.97 |
1697155200000 | 356.85 |
1697414400000 | 361 |
1697500800000 | 361.18 |
1697587200000 | 355.89 |
1697673600000 | 352.68 |
1697760000000 | 348.13 |
1698019200000 | 347.39 |
1698105600000 | 349.88 |
1698192000000 | 345.07 |
1698278400000 | 341.5299 |
1698364800000 | 339.85 |
1698624000000 | 343.76 |
1698710400000 | 346.08 |
1698796800000 | 349.7 |
1698883200000 | 356.29 |
1698969600000 | 360.07 |
1699228800000 | 360.46 |
1699315200000 | 361.39 |
1699401600000 | 361.66 |
1699488000000 | 358.55 |
1699574400000 | 364.22 |
1699833600000 | 363.93 |
1699920000000 | 371.7 |
1700006400000 | 372.35 |
1700092800000 | 372.45 |
1700179200000 | 373.24 |
1700438400000 | 376.0299 |
1700524800000 | 375.23 |
1700611200000 | 376.82 |
1700697600000 | 376.82 |
1700784000000 | 377.27 |
1701043200000 | 376.6 |
1701129600000 | 376.79 |
1701216000000 | 377.04 |
1701302400000 | 378.85 |
1701388800000 | 381.81 |
1701648000000 | 380.04 |
1701734400000 | 379.57 |
1701820800000 | 378.23 |
1701907200000 | 380.99 |
1701993600000 | 382.72 |
1702252800000 | 384.33 |
1702339200000 | 386.01 |
1702425600000 | 391.69 |
1702512000000 | 393.5 |
1702598400000 | 393.11 |
1702857600000 | 394.74 |
1702944000000 | 397.27 |
1703030400000 | 391.23 |
1703116800000 | 395.55 |
1703203200000 | 396.14 |
1703548800000 | 398 |
1703635200000 | 398.6 |
1703721600000 | 398.83 |
1703808000000 | 397.5299 |
1704153600000 | 394.92 |
1704240000000 | 391.23 |
1704326400000 | 390.15 |
1704412800000 | 390.94 |
1704672000000 | 396.8 |
1704758400000 | 395.98 |
1704844800000 | 398.14 |
1704931200000 | 398.01 |
1705017600000 | 398.22 |
1705276800000 | 398.22 |
1705363200000 | 396.91 |
1705449600000 | 394.58 |
1705536000000 | 397.99 |
1705622400000 | 402.97 |
1705881600000 | 404.22 |
1705968000000 | 405.24 |
1706054400000 | 405.21 |
1706140800000 | 407.44 |
1706227200000 | 407.25 |
1706486400000 | 410.63 |
1706572800000 | 410.3 |
1706659200000 | 403.94 |
1706745600000 | 409.08 |
1706832000000 | 413.3399 |
1707091200000 | 411.61 |
1707177600000 | 412.54 |
1707264000000 | 415.94 |
1707350400000 | 416.64 |
1707436800000 | 419.25 |
1707696000000 | 418.93 |
1707782400000 | 412.81 |
1707868800000 | 417.19 |
1707955200000 | 419.92 |
1708041600000 | 417.74 |
1708300800000 | 417.74 |
1708387200000 | 414.85 |
1708473600000 | 414.76 |
1708560000000 | 423.92 |
1708646400000 | 424.12 |
1708905600000 | 423.11 |
1708992000000 | 423.95 |
1709078400000 | 423.17 |
1709164800000 | 425.53 |
1709251200000 | 429.39 |
1709510400000 | 429.29 |
1709596800000 | 424.74 |
1709683200000 | 427.07 |
1709769600000 | 431.49 |
1709856000000 | 428.46 |
1710115200000 | 427.81 |
1710201600000 | 432.62 |
1710288000000 | 431.96 |
1710374400000 | 430.17 |
1710460800000 | 427.37 |
1710720000000 | 429.83 |
1710806400000 | 432.25 |
1710892800000 | 436.33 |
1710979200000 | 438.34 |
1711065600000 | 437.38 |
1711324800000 | 436.06 |
1711411200000 | 435 |
1711497600000 | 438.79 |
1711584000000 | 439.38 |
1711929600000 | 438.16 |
1712016000000 | 434.74 |
1712102400000 | 435.47 |
1712188800000 | 430.05 |
1712275200000 | 434.74 |
1712534400000 | 434.51 |
1712620800000 | 435.11 |
1712707200000 | 430.6 |
1712793600000 | 433.52 |
1712880000000 | 426.87 |
1713139200000 | 421.53 |
1713225600000 | 420.6 |
1713312000000 | 417.92 |
1713398400000 | 416.89 |
1713484800000 | 413.22 |
1713744000000 | 416.82 |
1713830400000 | 422.02 |
1713916800000 | 422.21 |
1714003200000 | 420.35 |
1714089600000 | 424.18 |
1714348800000 | 425.76 |
1714435200000 | 418.82 |
1714521600000 | 417.18 |
1714608000000 | 421.23 |
1714694400000 | 426.37 |
1714953600000 | 431.19 |
1715040000000 | 431.6 |
1715126400000 | 431.61 |
1715212800000 | 434 |
1715299200000 | 434.77 |
1715558400000 | 434.67 |
1715644800000 | 437.05 |
1715731200000 | 442.45 |
1715817600000 | 441.36 |
1715904000000 | 441.82 |
1716163200000 | 442.38 |
1716249600000 | 443.33 |
1716336000000 | 441.86 |
1716422400000 | 438.69 |
1716508800000 | 441.83 |
1716768000000 | 441.83 |
1716854400000 | 441.52 |
1716940800000 | 438.08 |
1717027200000 | 435.41 |
1717113600000 | 438.59 |
1717372800000 | 438.79 |
1717459200000 | 439.13 |
1717545600000 | 444.63 |
1717632000000 | 444.34 |
1717718400000 | 443.83 |
1717977600000 | 445.41 |
1718064000000 | 446.3 |
1718150400000 | 450.48 |
1718236800000 | 451.55 |
1718323200000 | 451.04 |
1718582400000 | 454.6 |
1718668800000 | 456.02 |
1718755200000 | 456.02 |
1718841600000 | 454.66 |
1718928000000 | 453.89 |
1719187200000 | 452.59 |
1719273600000 | 454.11 |
1719360000000 | 454.54 |
1719446400000 | 454.98 |
1719532800000 | 453.53 |
1719792000000 | 454.39 |
1719878400000 | 457.04 |
1719964800000 | 459.45 |
1720051200000 | 459.45 |
1720137600000 | 461.53 |
1720396800000 | 462.24 |
1720483200000 | 462.52 |
1720569600000 | 467.08 |
1720656000000 | 463.99 |
1720742400000 | 466.97 |
1721001600000 | 468.04 |
1721088000000 | 471.61 |
1721174400000 | 464.5 |
1721260800000 | 460.66 |
1721347200000 | 457.72 |
1721606400000 | 462.76 |
1721692800000 | 462.02 |
1721779200000 | 451.18 |
1721865600000 | 448.98 |
1721952000000 | 454.08 |
1722211200000 | 454.45 |
1722297600000 | 452.15 |
1722384000000 | 459.45 |
1722470400000 | 452.74 |
1722556800000 | 443.47 |
1722816000000 | 430.27 |
1722902400000 | 435.04 |
1722988800000 | 431.48 |
1723075200000 | 441.82 |
1723161600000 | 443.87 |
1723420800000 | 443.75 |
1723507200000 | 451.54 |
1723593600000 | 453.48 |
1723680000000 | 461.31 |
1723766400000 | 462.1 |
1724025600000 | 466.61 |
1724112000000 | 465.37 |
1724198400000 | 467.93 |
1724284800000 | 463.69 |
1724371200000 | 469.49 |
1724630400000 | 467.76 |
1724716800000 | 468.5 |
1724803200000 | 465.45 |
1724889600000 | 465.69 |
1724976000000 | 470.59 |
1725235200000 | 470.59 |
1725321600000 | 460.6 |
1725408000000 | 459.49 |
1725494400000 | 458.4 |
1725580800000 | 450.63 |
1725840000000 | 455.75 |
1725926400000 | 457.94 |
1726012800000 | 463.1 |
1726099200000 | 466.81 |
1726185600000 | 469.57 |
1726444800000 | 470.4 |
1726531200000 | 470.52 |
1726617600000 | 469.12 |
1726704000000 | 477.38 |
1726790400000 | 476.37 |
1727049600000 | 477.78 |
1727136000000 | 479.04 |
1727222400000 | 478.11 |
1727308800000 | 480.24 |
1727395200000 | 479.35 |
1727654400000 | 481.08 |
1727740800000 | 476.32 |
1727827200000 | 476.59 |
1727913600000 | 475.83 |
1728000000000 | 480.26 |
1728259200000 | 475.92 |
1728345600000 | 480.52 |
1728432000000 | 484.41 |
1728518400000 | 483.53 |
1728604800000 | 486.8 |
1728864000000 | 490.64 |
1728950400000 | 486.83 |
1729036800000 | 489.16 |
1729123200000 | 489.08 |
1729209600000 | 491.07 |
1729468800000 | 489.66 |
1729555200000 | 489.37 |
1729641600000 | 484.83 |
1729728000000 | 485.98 |
1729814400000 | 485.62 |
1730073600000 | 487.29 |
1730160000000 | 488.06 |
1730246400000 | 486.31 |
1730332800000 | 476.96 |
STOXX USA 900 ESG Target TE | STOXX USA 900 | |
---|---|---|
2017 | 20.783663439753 | 21.358811069073 |
2018 | -4.9196016804339 | -5.6413956425666 |
2019 | 33.054944241565 | 31.500312724937 |
2020 | 21.762651091829 | 21.379260552492 |
2021 | 26.280731263161 | 25.203468841183 |
2022 | -20.222143322778 | -20.168170990537 |
2023 | 25.747960675122 | 26.344802561375 |
2024 | 24.390906090093 | 24.853012569987 |
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, 2018 |
Inception date | Apr. 22, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 6.553% |
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
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Target TE
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.