Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Target TE
Index Description
STOXX ESG Target TE Indices aim to minimize tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma�s Risk Model and Optimizer to construct the indices.
Key facts
- STOXX ESG Target TE Indices minimize the tracking error to the benchmark index.
- The aggregate ESG scores of the STOXX ESG Target TE Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 ESG Target TE | N/A | 103.7 | 0.2 | 0.1 | 6.8 | 0.0 | 6.6 | 0.0 | 7.6 |
STOXX USA 900 | 49,907.6 | 48,036.3 | 53.3 | 15.1 | 3,163.8 | 2.3 | 6.6 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 34.5 |
---|---|
Health Care | 11.2 |
Industrial Goods and Services | 10.8 |
Retail | 6.9 |
Financial Services | 4.5 |
Energy | 3.6 |
Banks | 3.1 |
Utilities | 2.9 |
Real Estate | 2.7 |
Insurance | 2.6 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 900 ESG Target TE | 1.9 | 22.5 | 34.8 | 33.3 | 107.8 | N/A | N/A | 34.9 | 10.1 | 15.8 |
STOXX USA 900 | 2.0 | 22.8 | 35.0 | 34.1 | 105.8 | N/A | N/A | 35.5 | 10.4 | 15.7 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 900 ESG Target TE | N/A | N/A | 13.5 | 18.2 | 21.9 | N/A | N/A | 2.0 | 0.4 | 0.6 |
STOXX USA 900 | N/A | N/A | 13.4 | 18.1 | 21.9 | N/A | N/A | 2.1 | 0.4 | 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 | 0.7 | 0.9 | 1.1 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.9 | -0.9 | -1.1 | -0.7 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross 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 | 1.9 | 2.8 | 27.5 |
STOXX USA 900 | 28.3 | 24.0 | 25.8 | 25.8 | 5.1 | 1.9 | 2.9 | 25.5 |
Performance and annual returns
STOXX USA 900 ESG Target TE | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.8 |
1332288000000 | 99.85 |
1332374400000 | 99.05 |
1332460800000 | 98.89 |
1332720000000 | 99.72 |
1332806400000 | 99.46 |
1332892800000 | 99.24 |
1332979200000 | 99.16 |
1333065600000 | 99.26 |
1333324800000 | 100.11 |
1333411200000 | 99.52 |
1333497600000 | 100.15 |
1333584000000 | 100.54 |
1333929600000 | 99.35 |
1334016000000 | 97.53 |
1334102400000 | 97.96 |
1334188800000 | 98.95 |
1334275200000 | 98.39 |
1334534400000 | 98.42 |
1334620800000 | 99.29 |
1334707200000 | 99 |
1334793600000 | 98.36 |
1334880000000 | 98 |
1335139200000 | 97.77 |
1335225600000 | 97.62 |
1335312000000 | 99.21 |
1335398400000 | 99.57 |
1335484800000 | 99.58 |
1335744000000 | 99.43 |
1335830400000 | 100.05 |
1335916800000 | 100.34 |
1336003200000 | 99.52 |
1336089600000 | 98.21 |
1336348800000 | 98.71 |
1336435200000 | 98.74 |
1336521600000 | 98.63 |
1336608000000 | 98.68 |
1336694400000 | 98.44 |
1336953600000 | 98.11 |
1337040000000 | 98.02 |
1337126400000 | 97.81 |
1337212800000 | 96.48 |
1337299200000 | 95.62 |
1337558400000 | 96.9 |
1337644800000 | 97.03 |
1337731200000 | 98.55 |
1337817600000 | 98.65 |
1337904000000 | 99.04 |
1338163200000 | 98.83 |
1338249600000 | 100.04 |
1338336000000 | 99.73 |
1338422400000 | 99.75 |
1338508800000 | 97.18 |
1338768000000 | 96.15 |
1338854400000 | 97.06 |
1338940800000 | 99 |
1339027200000 | 98.44 |
1339113600000 | 99.91 |
1339372800000 | 98.28 |
1339459200000 | 99.84 |
1339545600000 | 98.18 |
1339632000000 | 99 |
1339718400000 | 99.76 |
1339977600000 | 100.24 |
1340064000000 | 100.47 |
1340150400000 | 100.01 |
1340236800000 | 98.52 |
1340323200000 | 99.84 |
1340582400000 | 98.62 |
1340668800000 | 99.14 |
1340755200000 | 100.17 |
1340841600000 | 100.25 |
1340928000000 | 100.65 |
1341187200000 | 101.72 |
1341273600000 | 102.28 |
1341360000000 | 103.07 |
1341446400000 | 103.64 |
1341532800000 | 103.3 |
1341792000000 | 103.24 |
1341878400000 | 102.66 |
1341964800000 | 102.68 |
1342051200000 | 102.73 |
1342137600000 | 103.93 |
1342396800000 | 103.72 |
1342483200000 | 104.78 |
1342569600000 | 105.1 |
1342656000000 | 105.44 |
1342742400000 | 105.19 |
1343001600000 | 104.62 |
1343088000000 | 103.89 |
1343174400000 | 103.59 |
1343260800000 | 103.81 |
1343347200000 | 105.19 |
1343606400000 | 106.24 |
1343692800000 | 105.1 |
1343779200000 | 104.99 |
1343865600000 | 105.32 |
1343952000000 | 105.8 |
1344211200000 | 105.45 |
1344297600000 | 106.06 |
1344384000000 | 106.61 |
1344470400000 | 107.1 |
1344556800000 | 107.27 |
1344816000000 | 106.79 |
1344902400000 | 107.07 |
1344988800000 | 107.59 |
1345075200000 | 107.72 |
1345161600000 | 108.49 |
1345420800000 | 108.1 |
1345507200000 | 106.58 |
1345593600000 | 106.71 |
1345680000000 | 104.88 |
1345766400000 | 106.09 |
1346025600000 | 106.07 |
1346112000000 | 105.52 |
1346198400000 | 105.95 |
1346284800000 | 105.39 |
1346371200000 | 105.09 |
1346630400000 | 105.27 |
1346716800000 | 105.34 |
1346803200000 | 104.93 |
1346889600000 | 106.8 |
1346976000000 | 105.85 |
1347235200000 | 105.31 |
1347321600000 | 105.2 |
1347408000000 | 105.15 |
1347494400000 | 106.64 |
1347580800000 | 105.16 |
1347840000000 | 104.84 |
1347926400000 | 105.32 |
1348012800000 | 105.41 |
1348099200000 | 106.17 |
1348185600000 | 105.89 |
1348444800000 | 106.21 |
1348531200000 | 104.71 |
1348617600000 | 105.05 |
1348704000000 | 105.98 |
1348790400000 | 105.53 |
1349049600000 | 105.48 |
1349136000000 | 105.28 |
1349222400000 | 105.93 |
1349308800000 | 105.85 |
1349395200000 | 105.34 |
1349654400000 | 105.71 |
1349740800000 | 105.34 |
1349827200000 | 104.67 |
1349913600000 | 104.38 |
1350000000000 | 103.82 |
1350259200000 | 104.86 |
1350345600000 | 105.28 |
1350432000000 | 104.92 |
1350518400000 | 104.99 |
1350604800000 | 103.71 |
1350864000000 | 103.36 |
1350950400000 | 102.74 |
1351036800000 | 102.35 |
1351123200000 | 102.69 |
1351209600000 | 102.81 |
1351468800000 | 103.03 |
1351555200000 | 102.45 |
1351641600000 | 102.71 |
1351728000000 | 104.04 |
1351814400000 | 103.88 |
1352073600000 | 104.64 |
1352160000000 | 105.33 |
1352246400000 | 103.4 |
1352332800000 | 102.34 |
1352419200000 | 102.63 |
1352678400000 | 102.61 |
1352764800000 | 102.28 |
1352851200000 | 100.76 |
1352937600000 | 100.12 |
1353024000000 | 101.33 |
1353283200000 | 102.42 |
1353369600000 | 102.62 |
1353456000000 | 102.71 |
1353542400000 | 102.18 |
1353628800000 | 102.92 |
1353888000000 | 102.61 |
1353974400000 | 102.4 |
1354060800000 | 103.35 |
1354147200000 | 103.26 |
1354233600000 | 103.05 |
1354492800000 | 102.06 |
1354579200000 | 101.76 |
1354665600000 | 102.19 |
1354752000000 | 103.18 |
1354838400000 | 103.91 |
1355097600000 | 103.95 |
1355184000000 | 104.08 |
1355270400000 | 103.77 |
1355356800000 | 102.75 |
1355443200000 | 102.18 |
1355702400000 | 102.99 |
1355788800000 | 103.82 |
1355875200000 | 102.73 |
1355961600000 | 103.5 |
1356048000000 | 103.1 |
1356307200000 | 102.66 |
1356480000000 | 101.95 |
1356566400000 | 101.81 |
1356652800000 | 100.77 |
1356912000000 | 102.78 |
1357084800000 | 104.91 |
1357171200000 | 105.9 |
1357257600000 | 106.87 |
1357516800000 | 106.11 |
1357603200000 | 106.08 |
1357689600000 | 106.61 |
1357776000000 | 105.98 |
1357862400000 | 104.9 |
1358121600000 | 104.64 |
1358208000000 | 104.93 |
1358294400000 | 105.36 |
1358380800000 | 105.49 |
1358467200000 | 106.38 |
1358726400000 | 106.19 |
1358812800000 | 106.98 |
1358899200000 | 107.2 |
1358985600000 | 106.47 |
1359072000000 | 106.28 |
1359331200000 | 106.25 |
1359417600000 | 106.7 |
1359504000000 | 105.64 |
1359590400000 | 105.49 |
1359676800000 | 105.63 |
1359936000000 | 105.53 |
1360022400000 | 106.86 |
1360108800000 | 106.94 |
1360195200000 | 107.99 |
1360281600000 | 108.74 |
1360540800000 | 108.68 |
1360627200000 | 108.15 |
1360713600000 | 108.46 |
1360800000000 | 109.32 |
1360886400000 | 109.11 |
1361145600000 | 109.1 |
1361232000000 | 109.85 |
1361318400000 | 108.23 |
1361404800000 | 108.7 |
1361491200000 | 110.28 |
1361750400000 | 107.83 |
1361836800000 | 109.72 |
1361923200000 | 110.85 |
1362009600000 | 111.08 |
1362096000000 | 112.08 |
1362355200000 | 112.37 |
1362441600000 | 113.34 |
1362528000000 | 113.7 |
1362614400000 | 113.29 |
1362700800000 | 114.75 |
1362960000000 | 114.81 |
1363046400000 | 114.48 |
1363132800000 | 115.28 |
1363219200000 | 115.73 |
1363305600000 | 114.78 |
1363564800000 | 115.1 |
1363651200000 | 115.43 |
1363737600000 | 115.68 |
1363824000000 | 114.89 |
1363910400000 | 115.1 |
1364169600000 | 115.75 |
1364256000000 | 116.91 |
1364342400000 | 117.59 |
1364428800000 | 117.54 |
1364774400000 | 116.96 |
1364860800000 | 117.58 |
1364947200000 | 116.14 |
1365033600000 | 116.61 |
1365120000000 | 114.71 |
1365379200000 | 115.55 |
1365465600000 | 115.58 |
1365552000000 | 116.8 |
1365638400000 | 116.84 |
1365724800000 | 116.69 |
1365984000000 | 114.02 |
1366070400000 | 115.35 |
1366156800000 | 114.49 |
1366243200000 | 113.48 |
1366329600000 | 114.46 |
1366588800000 | 115.45 |
1366675200000 | 116.72 |
1366761600000 | 116.94 |
1366848000000 | 117.32 |
1366934400000 | 116.83 |
1367193600000 | 117.1 |
1367280000000 | 116.64 |
1367366400000 | 115.41 |
1367452800000 | 117.54 |
1367539200000 | 118.36 |
1367798400000 | 119.08 |
1367884800000 | 119.49 |
1367971200000 | 119.19 |
1368057600000 | 119.48 |
1368144000000 | 121.13 |
1368403200000 | 121.06 |
1368489600000 | 122.38 |
1368576000000 | 124.18 |
1368662400000 | 123.03 |
1368748800000 | 124.7 |
1369008000000 | 124.84 |
1369094400000 | 124.87 |
1369180800000 | 123.78 |
1369267200000 | 123.17 |
1369353600000 | 122.83 |
1369612800000 | 122.75 |
1369699200000 | 124.38 |
1369785600000 | 122.42 |
1369872000000 | 122.06 |
1369958400000 | 121.15 |
1370217600000 | 121.21 |
1370304000000 | 120.22 |
1370390400000 | 118.48 |
1370476800000 | 118.58 |
1370563200000 | 119.88 |
1370822400000 | 120.08 |
1370908800000 | 118.12 |
1370995200000 | 116.71 |
1371081600000 | 118.76 |
1371168000000 | 117.78 |
1371427200000 | 118.67 |
1371513600000 | 119.18 |
1371600000000 | 117.47 |
1371686400000 | 116.49 |
1371772800000 | 117.06 |
1372032000000 | 116.07 |
1372118400000 | 117.38 |
1372204800000 | 119.19 |
1372291200000 | 119.96 |
1372377600000 | 119.49 |
1372636800000 | 119.8 |
1372723200000 | 119.77 |
1372809600000 | 120.41 |
1372896000000 | 120.96 |
1372982400000 | 122.93 |
1373241600000 | 123.27 |
1373328000000 | 124.96 |
1373414400000 | 124.26 |
1373500800000 | 124.17 |
1373587200000 | 124.43 |
1373846400000 | 124.62 |
1373932800000 | 123.24 |
1374019200000 | 124.03 |
1374105600000 | 124.7 |
1374192000000 | 124.46 |
1374451200000 | 124.2 |
1374537600000 | 123.74 |
1374624000000 | 123.07 |
1374710400000 | 123.53 |
1374796800000 | 123.33 |
1375056000000 | 123.05 |
1375142400000 | 123.15 |
1375228800000 | 122.97 |
1375315200000 | 125.09 |
1375401600000 | 124.79 |
1375660800000 | 125.05 |
1375747200000 | 123.68 |
1375833600000 | 123.13 |
1375920000000 | 123.01 |
1376006400000 | 122.97 |
1376265600000 | 123.38 |
1376352000000 | 124.19 |
1376438400000 | 123.26 |
1376524800000 | 121.71 |
1376611200000 | 120.55 |
1376870400000 | 119.72 |
1376956800000 | 119.59 |
1377043200000 | 119.34 |
1377129600000 | 120.73 |
1377216000000 | 120.71 |
1377475200000 | 120.54 |
1377561600000 | 118.44 |
1377648000000 | 119.23 |
1377734400000 | 120.56 |
1377820800000 | 120.51 |
1378080000000 | 120.49 |
1378166400000 | 121.24 |
1378252800000 | 121.84 |
1378339200000 | 122.74 |
1378425600000 | 122.46 |
1378684800000 | 122.83 |
1378771200000 | 123.59 |
1378857600000 | 123.65 |
1378944000000 | 123.23 |
1379030400000 | 123.95 |
1379289600000 | 123.74 |
1379376000000 | 124.31 |
1379462400000 | 125.88 |
1379548800000 | 123.87 |
1379635200000 | 123.24 |
1379894400000 | 122.83 |
1379980800000 | 122.65 |
1380067200000 | 122.24 |
1380153600000 | 123 |
1380240000000 | 121.96 |
1380499200000 | 121.36 |
1380585600000 | 122.54 |
1380672000000 | 121.89 |
1380758400000 | 120.6 |
1380844800000 | 121.75 |
1381104000000 | 120.85 |
1381190400000 | 119.1 |
1381276800000 | 119.92 |
1381363200000 | 122.53 |
1381449600000 | 122.96 |
1381708800000 | 123.2 |
1381795200000 | 123.14 |
1381881600000 | 125.06 |
1381968000000 | 124.32 |
1382054400000 | 124.95 |
1382313600000 | 125.12 |
1382400000000 | 124.86 |
1382486400000 | 124.02 |
1382572800000 | 124.22 |
1382659200000 | 124.87 |
1382918400000 | 125.09 |
1383004800000 | 125.93 |
1383091200000 | 125.3 |
1383177600000 | 126.44 |
1383264000000 | 127.76 |
1383523200000 | 128 |
1383609600000 | 127.94 |
1383696000000 | 127.89 |
1383782400000 | 127.45 |
1383868800000 | 129.47 |
1384128000000 | 129.01 |
1384214400000 | 128.44 |
1384300800000 | 129.93 |
1384387200000 | 130.03 |
1384473600000 | 130.37 |
1384732800000 | 129.22 |
1384819200000 | 128.89 |
1384905600000 | 129.08 |
1384992000000 | 130.3 |
1385078400000 | 130.31 |
1385337600000 | 130.28 |
1385424000000 | 129.84 |
1385510400000 | 130.01 |
1385596800000 | 129.77 |
1385683200000 | 129.5 |
1385942400000 | 129.72 |
1386028800000 | 128.97 |
1386115200000 | 129.16 |
1386201600000 | 127.71 |
1386288000000 | 128.8 |
1386547200000 | 128.65 |
1386633600000 | 127.77 |
1386720000000 | 126.15 |
1386806400000 | 126.06 |
1386892800000 | 126.32 |
1387152000000 | 126.9 |
1387238400000 | 126.82 |
1387324800000 | 128.53 |
1387411200000 | 129.35 |
1387497600000 | 130.01 |
1387756800000 | 130.38 |
1387843200000 | 131.15 |
1388016000000 | 131.44 |
1388102400000 | 130.63 |
1388361600000 | 130.33 |
1388448000000 | 131.17 |
1388620800000 | 131.08 |
1388707200000 | 131.51 |
1388966400000 | 130.88 |
1389052800000 | 132.07 |
1389139200000 | 132.15 |
1389225600000 | 132.39 |
1389312000000 | 131.97 |
1389571200000 | 130.4 |
1389657600000 | 131.58 |
1389744000000 | 133.18 |
1389830400000 | 132.97 |
1389916800000 | 132.84 |
1390176000000 | 132.78 |
1390262400000 | 133.35 |
1390348800000 | 133.34 |
1390435200000 | 131.07 |
1390521600000 | 128.28 |
1390780800000 | 127.67 |
1390867200000 | 128.65 |
1390953600000 | 127.59 |
1391040000000 | 129.87 |
1391126400000 | 129.91 |
1391385600000 | 126.6 |
1391472000000 | 127.75 |
1391558400000 | 127.35 |
1391644800000 | 128.43 |
1391731200000 | 129.83 |
1391990400000 | 129.82 |
1392076800000 | 130.94 |
1392163200000 | 131.85 |
1392249600000 | 131.88 |
1392336000000 | 132.27 |
1392595200000 | 132.11 |
1392681600000 | 131.82 |
1392768000000 | 130.89 |
1392854400000 | 132.09 |
1392940800000 | 131.62 |
1393200000000 | 132.6 |
1393286400000 | 132.33 |
1393372800000 | 132.97 |
1393459200000 | 133.46 |
1393545600000 | 132.66 |
1393804800000 | 132.02 |
1393891200000 | 134.34 |
1393977600000 | 134.48 |
1394064000000 | 133.82 |
1394150400000 | 133.65 |
1394409600000 | 133.37 |
1394496000000 | 132.85 |
1394582400000 | 132.53 |
1394668800000 | 130.79 |
1394755200000 | 130.52 |
1395014400000 | 131.73 |
1395100800000 | 132.86 |
1395187200000 | 132.07 |
1395273600000 | 134.08 |
1395360000000 | 133.74 |
1395619200000 | 133.01 |
1395705600000 | 133.62 |
1395792000000 | 132.51 |
1395878400000 | 132.75 |
1395964800000 | 133.26 |
1396224000000 | 134.04 |
1396310400000 | 134.92 |
1396396800000 | 135.58 |
1396483200000 | 135.98 |
1396569600000 | 134.52 |
1396828800000 | 132.48 |
1396915200000 | 132.51 |
1397001600000 | 133.72 |
1397088000000 | 130.41 |
1397174400000 | 129.09 |
1397433600000 | 130.74 |
1397520000000 | 131.56 |
1397606400000 | 133.12 |
1397692800000 | 133.09 |
1398038400000 | 133.97 |
1398124800000 | 134.61 |
1398211200000 | 134.03 |
1398297600000 | 134.33 |
1398384000000 | 132.92 |
1398643200000 | 133.18 |
1398729600000 | 134.1 |
1398816000000 | 134.05 |
1398902400000 | 134.1 |
1398988800000 | 133.96 |
1399248000000 | 134.14 |
1399334400000 | 132.48 |
1399420800000 | 133.37 |
1399507200000 | 133.73 |
1399593600000 | 134.95 |
1399852800000 | 136.26 |
1399939200000 | 136.81 |
1400025600000 | 136.17 |
1400112000000 | 134.91 |
1400198400000 | 135.53 |
1400457600000 | 135.91 |
1400544000000 | 135.25 |
1400630400000 | 136.64 |
1400716800000 | 137.07 |
1400803200000 | 137.93 |
1401062400000 | 137.72 |
1401148800000 | 138.94 |
1401235200000 | 139 |
1401321600000 | 139.63 |
1401408000000 | 139.57 |
1401667200000 | 140.18 |
1401753600000 | 140.02 |
1401840000000 | 140.37 |
1401926400000 | 141.31 |
1402012800000 | 141.73 |
1402272000000 | 142.33 |
1402358400000 | 142.71 |
1402444800000 | 142.37 |
1402531200000 | 141.24 |
1402617600000 | 141.95 |
1402876800000 | 141.64 |
1402963200000 | 142.29 |
1403049600000 | 143.11 |
1403136000000 | 142.69 |
1403222400000 | 143.5 |
1403481600000 | 143.26 |
1403568000000 | 142.23 |
1403654400000 | 142.65 |
1403740800000 | 142.97 |
1403827200000 | 142.8 |
1404086400000 | 142.33 |
1404172800000 | 143.37 |
1404259200000 | 143.66 |
1404345600000 | 144.81 |
1404432000000 | 145.04 |
1404691200000 | 144.28 |
1404777600000 | 143.15 |
1404864000000 | 143.52 |
1404950400000 | 143.34 |
1405036800000 | 143.55 |
1405296000000 | 143.92 |
1405382400000 | 144.28 |
1405468800000 | 145.4 |
1405555200000 | 143.91 |
1405641600000 | 145.43 |
1405900800000 | 144.93 |
1405987200000 | 146.22 |
1406073600000 | 146.51 |
1406160000000 | 146.49 |
1406246400000 | 146.22 |
1406505600000 | 146.06 |
1406592000000 | 145.76 |
1406678400000 | 146.14 |
1406764800000 | 143.35 |
1406851200000 | 142.45 |
1407110400000 | 143.62 |
1407196800000 | 142.78 |
1407283200000 | 142.85 |
1407369600000 | 142.08 |
1407456000000 | 143.06 |
1407715200000 | 143.79 |
1407801600000 | 143.83 |
1407888000000 | 144.55 |
1407974400000 | 145.17 |
1408060800000 | 145.22 |
1408320000000 | 146.68 |
1408406400000 | 147.96 |
1408492800000 | 148.67 |
1408579200000 | 149.13 |
1408665600000 | 149.49 |
1408924800000 | 150.63 |
1409011200000 | 150.73 |
1409097600000 | 150.82 |
1409184000000 | 150.95 |
1409270400000 | 151.56 |
1409529600000 | 151.97 |
1409616000000 | 152.04 |
1409702400000 | 151.76 |
1409788800000 | 153.47 |
1409875200000 | 154.33 |
1410134400000 | 153.97 |
1410220800000 | 153.36 |
1410307200000 | 153.92 |
1410393600000 | 153.85 |
1410480000000 | 152.89 |
1410739200000 | 152.7 |
1410825600000 | 153.78 |
1410912000000 | 153.74 |
1410998400000 | 154.93 |
1411084800000 | 155.67 |
1411344000000 | 154.54 |
1411430400000 | 153.2 |
1411516800000 | 155.21 |
1411603200000 | 153.33 |
1411689600000 | 155.3 |
1411948800000 | 155.07 |
1412035200000 | 155.18 |
1412121600000 | 153.49 |
1412208000000 | 152.79 |
1412294400000 | 156.21 |
1412553600000 | 155.18 |
1412640000000 | 152.08 |
1412726400000 | 154 |
1412812800000 | 150.42 |
1412899200000 | 149.56 |
1413158400000 | 146.18 |
1413244800000 | 146.58 |
1413331200000 | 144.57 |
1413417600000 | 144.58 |
1413504000000 | 146.58 |
1413763200000 | 147.85 |
1413849600000 | 151.46 |
1413936000000 | 150.96 |
1414022400000 | 153.07 |
1414108800000 | 153.95 |
1414368000000 | 153.09 |
1414454400000 | 154.54 |
1414540800000 | 154.16 |
1414627200000 | 156.82 |
1414713600000 | 159.82 |
1414972800000 | 160.49 |
1415059200000 | 158.8 |
1415145600000 | 160.82 |
1415232000000 | 162.28 |
1415318400000 | 162.68 |
1415577600000 | 162.74 |
1415664000000 | 163.07 |
1415750400000 | 162.36 |
1415836800000 | 162.31 |
1415923200000 | 162.39 |
1416182400000 | 162.74 |
1416268800000 | 162.68 |
1416355200000 | 162.31 |
1416441600000 | 162.71 |
1416528000000 | 165.26 |
1416787200000 | 165.45 |
1416873600000 | 164.58 |
1416960000000 | 164.52 |
1417046400000 | 165.14 |
1417132800000 | 164.8 |
1417392000000 | 163.3 |
1417478400000 | 165.25 |
1417564800000 | 167.09 |
1417651200000 | 165.33 |
1417737600000 | 167.55 |
1417996800000 | 166.25 |
1418083200000 | 164.52 |
1418169600000 | 161.86 |
1418256000000 | 163.1 |
1418342400000 | 159.56 |
1418601600000 | 159 |
1418688000000 | 156.61 |
1418774400000 | 161.36 |
1418860800000 | 166.75 |
1418947200000 | 167.77 |
1419206400000 | 168.4 |
1419292800000 | 169.78 |
1419379200000 | 169.58 |
1419552000000 | 170.45 |
1419811200000 | 170.55 |
1419897600000 | 169.92 |
1419984000000 | 169.09 |
1420156800000 | 170.08 |
1420416000000 | 168.23 |
1420502400000 | 166.91 |
1420588800000 | 170.54 |
1420675200000 | 173.78 |
1420761600000 | 171.71 |
1421020800000 | 170.48 |
1421107200000 | 170.62 |
1421193600000 | 169.62 |
1421280000000 | 170.93 |
1421366400000 | 174.55 |
1421625600000 | 172.54 |
1421712000000 | 173.68 |
1421798400000 | 174.4 |
1421884800000 | 179.7 |
1421971200000 | 181.45 |
1422230400000 | 181.89 |
1422316800000 | 177.35 |
1422403200000 | 175.81 |
1422489600000 | 177.58 |
1422576000000 | 176.18 |
1422835200000 | 177.47 |
1422921600000 | 178.41 |
1423008000000 | 178.14 |
1423094400000 | 179.93 |
1423180800000 | 180.71 |
1423440000000 | 180.02 |
1423526400000 | 182.11 |
1423612800000 | 182.41 |
1423699200000 | 183.08 |
1423785600000 | 183.42 |
1424044800000 | 183.38 |
1424131200000 | 183.82 |
1424217600000 | 184.58 |
1424304000000 | 184.1 |
1424390400000 | 185.58 |
1424649600000 | 185.84 |
1424736000000 | 186.51 |
1424822400000 | 186.18 |
1424908800000 | 188.15 |
1424995200000 | 187.44 |
1425254400000 | 188.98 |
1425340800000 | 188.38 |
1425427200000 | 189.6 |
1425513600000 | 190.57 |
1425600000000 | 190.75 |
1425859200000 | 191.76 |
1425945600000 | 190.96 |
1426032000000 | 193.14 |
1426118400000 | 194.83 |
1426204800000 | 195.48 |
1426464000000 | 197 |
1426550400000 | 195.98 |
1426636800000 | 197.68 |
1426723200000 | 197.13 |
1426809600000 | 195.82 |
1427068800000 | 193.03 |
1427155200000 | 192.3 |
1427241600000 | 188.07 |
1427328000000 | 188.82 |
1427414400000 | 189.89 |
1427673600000 | 193.27 |
1427760000000 | 193.37 |
1427846400000 | 192.37 |
1427932800000 | 190.84 |
1428278400000 | 189.48 |
1428364800000 | 192.03 |
1428451200000 | 193.88 |
1428537600000 | 196.8 |
1428624000000 | 198.81 |
1428883200000 | 198.88 |
1428969600000 | 196.94 |
1429056000000 | 199.57 |
1429142400000 | 197.64 |
1429228800000 | 194.04 |
1429488000000 | 196.11 |
1429574400000 | 196.03 |
1429660800000 | 197.37 |
1429747200000 | 196.37 |
1429833600000 | 195.57 |
1430092800000 | 194.46 |
1430179200000 | 193.21 |
1430265600000 | 189.64 |
1430352000000 | 186.8 |
1430438400000 | 188.49 |
1430697600000 | 190.04 |
1430784000000 | 187.23 |
1430870400000 | 183.77 |
1430956800000 | 185.98 |
1431043200000 | 189.09 |
1431302400000 | 189.3 |
1431388800000 | 187.26 |
1431475200000 | 185.5 |
1431561600000 | 186.97 |
1431648000000 | 186.28 |
1431907200000 | 188.25 |
1431993600000 | 192.19 |
1432080000000 | 192.43 |
1432166400000 | 192.59 |
1432252800000 | 193.96 |
1432512000000 | 193.96 |
1432598400000 | 194.25 |
1432684800000 | 196.41 |
1432771200000 | 195.39 |
1432857600000 | 193.47 |
1433116800000 | 195.01 |
1433203200000 | 190.76 |
1433289600000 | 188.88 |
1433376000000 | 186.98 |
1433462400000 | 189.76 |
1433721600000 | 186.9 |
1433808000000 | 186.34 |
1433894400000 | 187.61 |
1433980800000 | 189.24 |
1434067200000 | 187.39 |
1434326400000 | 186.79 |
1434412800000 | 188.2 |
1434499200000 | 188.57 |
1434585600000 | 187.51 |
1434672000000 | 187.74 |
1434931200000 | 187.8 |
1435017600000 | 191.6 |
1435104000000 | 190.13 |
1435190400000 | 189.39 |
1435276800000 | 190.26 |
1435536000000 | 186.1 |
1435622400000 | 186.81 |
1435708800000 | 188.74 |
1435795200000 | 188.59 |
1435881600000 | 188.66 |
1436140800000 | 188.28 |
1436227200000 | 191.84 |
1436313600000 | 186.4 |
1436400000000 | 187.18 |
1436486400000 | 187.22 |
1436745600000 | 192.06 |
1436832000000 | 193.11 |
1436918400000 | 193.64 |
1437004800000 | 196.02 |
1437091200000 | 196.73 |
1437350400000 | 196.66 |
1437436800000 | 194.55 |
1437523200000 | 194.88 |
1437609600000 | 192.35 |
1437696000000 | 190.6 |
1437955200000 | 187.11 |
1438041600000 | 190.45 |
1438128000000 | 191.98 |
1438214400000 | 193.92 |
1438300800000 | 191.61 |
1438560000000 | 192.41 |
1438646400000 | 192.23 |
1438732800000 | 194.57 |
1438819200000 | 192.27 |
1438905600000 | 191.36 |
1439164800000 | 193.21 |
1439251200000 | 190.2 |
1439337600000 | 188.05 |
1439424000000 | 188.9 |
1439510400000 | 189.99 |
1439769600000 | 191.72 |
1439856000000 | 192.04 |
1439942400000 | 190.02 |
1440028800000 | 183.63 |
1440115200000 | 176.21 |
1440374400000 | 165.46 |
1440460800000 | 165.46 |
1440547200000 | 171.7 |
1440633600000 | 178.81 |
1440720000000 | 178.98 |
1440979200000 | 177.83 |
1441065600000 | 171.9 |
1441152000000 | 175.45 |
1441238400000 | 177.85 |
1441324800000 | 174.94 |
1441584000000 | 174.25 |
1441670400000 | 178.2 |
1441756800000 | 176.03 |
1441843200000 | 176.1 |
1441929600000 | 175.88 |
1442188800000 | 174.99 |
1442275200000 | 177.48 |
1442361600000 | 178.87 |
1442448000000 | 178.11 |
1442534400000 | 174.36 |
1442793600000 | 177.88 |
1442880000000 | 176.69 |
1442966400000 | 176.17 |
1443052800000 | 173.23 |
1443139200000 | 174.95 |
1443398400000 | 169.71 |
1443484800000 | 169.78 |
1443571200000 | 173.8 |
1443657600000 | 173.6 |
1443744000000 | 175.04 |
1444003200000 | 179.32 |
1444089600000 | 177.74 |
1444176000000 | 179.64 |
1444262400000 | 180.63 |
1444348800000 | 179.57 |
1444608000000 | 179.39 |
1444694400000 | 178.11 |
1444780800000 | 176.33 |
1444867200000 | 179.73 |
1444953600000 | 180.68 |
1445212800000 | 181.77 |
1445299200000 | 181 |
1445385600000 | 179.68 |
1445472000000 | 185.73 |
1445558400000 | 189.77 |
1445817600000 | 189.17 |
1445904000000 | 188.72 |
1445990400000 | 190.73 |
1446076800000 | 192.53 |
1446163200000 | 190.18 |
1446422400000 | 192.57 |
1446508800000 | 194.61 |
1446595200000 | 195.58 |
1446681600000 | 195.47 |
1446768000000 | 197.55 |
1447027200000 | 195.83 |
1447113600000 | 197.14 |
1447200000000 | 195.77 |
1447286400000 | 192.54 |
1447372800000 | 191.02 |
1447632000000 | 194 |
1447718400000 | 194.97 |
1447804800000 | 198.16 |
1447891200000 | 196.2 |
1447977600000 | 198.17 |
1448236800000 | 198.95 |
1448323200000 | 198.82 |
1448409600000 | 199.58 |
1448496000000 | 199.26 |
1448582400000 | 199.93 |
1448841600000 | 199.53 |
1448928000000 | 200.7 |
1449014400000 | 199.21 |
1449100800000 | 191.28 |
1449187200000 | 194.39 |
1449446400000 | 193.59 |
1449532800000 | 192.14 |
1449619200000 | 189.03 |
1449705600000 | 189.92 |
1449792000000 | 185.18 |
1450051200000 | 185.28 |
1450137600000 | 189 |
1450224000000 | 191.38 |
1450310400000 | 190.38 |
1450396800000 | 186.86 |
1450656000000 | 187.03 |
1450742400000 | 187.82 |
1450828800000 | 191.76 |
1450915200000 | 190.16 |
1451260800000 | 189.47 |
1451347200000 | 192.6 |
1451433600000 | 191.09 |
1451520000000 | 190.29 |
1451865600000 | 188.49 |
1451952000000 | 190.24 |
1452038400000 | 187.05 |
1452124800000 | 181.11 |
1452211200000 | 178.04 |
1452470400000 | 178.93 |
1452556800000 | 180.69 |
1452643200000 | 175.71 |
1452729600000 | 178.66 |
1452816000000 | 173.01 |
1453075200000 | 174.23 |
1453161600000 | 173.79 |
1453248000000 | 171.96 |
1453334400000 | 174.03 |
1453420800000 | 177.73 |
1453680000000 | 174.65 |
1453766400000 | 177 |
1453852800000 | 174.88 |
1453939200000 | 174.43 |
1454025600000 | 180.92 |
1454284800000 | 179.67 |
1454371200000 | 176.07 |
1454457600000 | 174.75 |
1454544000000 | 173.24 |
1454630400000 | 170.22 |
1454889600000 | 167.5 |
1454976000000 | 165.01 |
1455062400000 | 166.82 |
1455148800000 | 162.52 |
1455235200000 | 167.37 |
1455494400000 | 168.86 |
1455580800000 | 171.83 |
1455667200000 | 174.91 |
1455753600000 | 174.64 |
1455840000000 | 174.52 |
1456099200000 | 178.36 |
1456185600000 | 176.19 |
1456272000000 | 177.06 |
1456358400000 | 178.87 |
1456444800000 | 180.43 |
1456704000000 | 180.05 |
1456790400000 | 184.49 |
1456876800000 | 185.95 |
1456963200000 | 184.96 |
1457049600000 | 184.24 |
1457308800000 | 184.85 |
1457395200000 | 181.49 |
1457481600000 | 183.09 |
1457568000000 | 180.76 |
1457654400000 | 183.82 |
1457913600000 | 184.4 |
1458000000000 | 183.9 |
1458086400000 | 185.68 |
1458172800000 | 182.91 |
1458259200000 | 184.18 |
1458518400000 | 184.82 |
1458604800000 | 185.28 |
1458691200000 | 184.84 |
1458777600000 | 185.02 |
1459123200000 | 184.27 |
1459209600000 | 186.46 |
1459296000000 | 184.53 |
1459382400000 | 183.66 |
1459468800000 | 185.62 |
1459728000000 | 184.5 |
1459814400000 | 182.67 |
1459900800000 | 184.67 |
1459987200000 | 182.32 |
1460073600000 | 182.5 |
1460332800000 | 181.47 |
1460419200000 | 184.35 |
1460505600000 | 187.82 |
1460592000000 | 188.19 |
1460678400000 | 187.41 |
1460937600000 | 188.05 |
1461024000000 | 187.94 |
1461110400000 | 188.7 |
1461196800000 | 188.36 |
1461283200000 | 189.44 |
1461542400000 | 188.62 |
1461628800000 | 188.42 |
1461715200000 | 188.71 |
1461801600000 | 186.82 |
1461888000000 | 183.47 |
1462147200000 | 183.98 |
1462233600000 | 182.24 |
1462320000000 | 181.53 |
1462406400000 | 183.05 |
1462492800000 | 183.21 |
1462752000000 | 183.78 |
1462838400000 | 186.05 |
1462924800000 | 183.78 |
1463011200000 | 184.22 |
1463097600000 | 184.5 |
1463356800000 | 185.8 |
1463443200000 | 184.01 |
1463529600000 | 185 |
1463616000000 | 185.41 |
1463702400000 | 186.48 |
1463961600000 | 186.36 |
1464048000000 | 189.63 |
1464134400000 | 191.24 |
1464220800000 | 190.56 |
1464307200000 | 192.33 |
1464566400000 | 192.22 |
1464652800000 | 192.29 |
1464739200000 | 191.87 |
1464825600000 | 192.74 |
1464912000000 | 189.17 |
1465171200000 | 189.51 |
1465257600000 | 189.99 |
1465344000000 | 189.96 |
1465430400000 | 190.76 |
1465516800000 | 189.39 |
1465776000000 | 187.77 |
1465862400000 | 188.98 |
1465948800000 | 188.27 |
1466035200000 | 190.36 |
1466121600000 | 188.18 |
1466380800000 | 187.8 |
1466467200000 | 189.44 |
1466553600000 | 188.97 |
1466640000000 | 190.4 |
1466726400000 | 187.27 |
1466985600000 | 185.86 |
1467072000000 | 187.92 |
1467158400000 | 190.35 |
1467244800000 | 192.79 |
1467331200000 | 192.82 |
1467590400000 | 192.72 |
1467676800000 | 191.88 |
1467763200000 | 193.52 |
1467849600000 | 193.44 |
1467936000000 | 197.11 |
1468195200000 | 197.49 |
1468281600000 | 198.61 |
1468368000000 | 198.05 |
1468454400000 | 199.13 |
1468540800000 | 199.51 |
1468800000000 | 200.07 |
1468886400000 | 200.74 |
1468972800000 | 201.75 |
1469059200000 | 201.22 |
1469145600000 | 202.61 |
1469404800000 | 202.13 |
1469491200000 | 202.13 |
1469577600000 | 201.76 |
1469664000000 | 200.46 |
1469750400000 | 199.08 |
1470009600000 | 199.1 |
1470096000000 | 196.78 |
1470182400000 | 198.54 |
1470268800000 | 199.23 |
1470355200000 | 202.18 |
1470614400000 | 201.96 |
1470700800000 | 201.27 |
1470787200000 | 199.83 |
1470873600000 | 200.58 |
1470960000000 | 200.38 |
1471219200000 | 200.7 |
1471305600000 | 198.55 |
1471392000000 | 198.57 |
1471478400000 | 198.15 |
1471564800000 | 198.12 |
1471824000000 | 197.98 |
1471910400000 | 198.67 |
1471996800000 | 198.88 |
1472083200000 | 198.12 |
1472169600000 | 197.85 |
1472428800000 | 200.91 |
1472515200000 | 200.91 |
1472601600000 | 200.7 |
1472688000000 | 199.64 |
1472774400000 | 201.16 |
1473033600000 | 201.47 |
1473120000000 | 200.4 |
1473206400000 | 200.41 |
1473292800000 | 199.41 |
1473379200000 | 195.53 |
1473638400000 | 198.21 |
1473724800000 | 194.83 |
1473811200000 | 194.56 |
1473897600000 | 196.64 |
1473984000000 | 197.42 |
1474243200000 | 197.19 |
1474329600000 | 197.57 |
1474416000000 | 200.36 |
1474502400000 | 199.81 |
1474588800000 | 198.99 |
1474848000000 | 196.51 |
1474934400000 | 198.91 |
1475020800000 | 200.16 |
1475107200000 | 197.67 |
1475193600000 | 199.22 |
1475452800000 | 198.88 |
1475539200000 | 198.89 |
1475625600000 | 199.04 |
1475712000000 | 199.72 |
1475798400000 | 198.94 |
1476057600000 | 200.05 |
1476144000000 | 199.31 |
1476230400000 | 200.42 |
1476316800000 | 199.51 |
1476403200000 | 199.97 |
1476662400000 | 199.53 |
1476748800000 | 201.15 |
1476835200000 | 201.78 |
1476921600000 | 202.25 |
1477008000000 | 203.2 |
1477267200000 | 203.83 |
1477353600000 | 203.38 |
1477440000000 | 201.88 |
1477526400000 | 201.26 |
1477612800000 | 200.27 |
1477872000000 | 199.74 |
1477958400000 | 196.77 |
1478044800000 | 194.16 |
1478131200000 | 193.77 |
1478217600000 | 193.09 |
1478476800000 | 198.97 |
1478563200000 | 199.62 |
1478649600000 | 203.67 |
1478736000000 | 205.3 |
1478822400000 | 205.55 |
1479081600000 | 208.34 |
1479168000000 | 209.86 |
1479254400000 | 210.72 |
1479340800000 | 211.78 |
1479427200000 | 213.32 |
1479686400000 | 213.92 |
1479772800000 | 215.11 |
1479859200000 | 216.39 |
1479945600000 | 215.74 |
1480032000000 | 215.8 |
1480291200000 | 214.96 |
1480377600000 | 214.59 |
1480464000000 | 214.46 |
1480550400000 | 213.53 |
1480636800000 | 212.66 |
1480896000000 | 212.69 |
1480982400000 | 213.29 |
1481068800000 | 215.64 |
1481155200000 | 219.35 |
1481241600000 | 222.05 |
1481500800000 | 220.05 |
1481587200000 | 220.87 |
1481673600000 | 218.72 |
1481760000000 | 224.59 |
1481846400000 | 224.35 |
1482105600000 | 224.15 |
1482192000000 | 226.2 |
1482278400000 | 224.37 |
1482364800000 | 223.48 |
1482451200000 | 223.69 |
1482710400000 | 223.69 |
1482796800000 | 224.35 |
1482883200000 | 223.81 |
1482969600000 | 221.75 |
1483056000000 | 219.51 |
1483315200000 | 219.51 |
1483401600000 | 224.82 |
1483488000000 | 224.36 |
1483574400000 | 221.48 |
1483660800000 | 222.83 |
1483920000000 | 222.42 |
1484006400000 | 221.67 |
1484092800000 | 224.97 |
1484179200000 | 220.69 |
1484265600000 | 221.7 |
1484524800000 | 222.12 |
1484611200000 | 219.57 |
1484697600000 | 220.01 |
1484784000000 | 221 |
1484870400000 | 220.23 |
1485129600000 | 218.2 |
1485216000000 | 219.58 |
1485302400000 | 221.52 |
1485388800000 | 222.84 |
1485475200000 | 221.85 |
1485734400000 | 220.83 |
1485820800000 | 218.43 |
1485907200000 | 219.42 |
1485993600000 | 218.67 |
1486080000000 | 220.74 |
1486339200000 | 221.24 |
1486425600000 | 222.27 |
1486512000000 | 222.12 |
1486598400000 | 224.4 |
1486684800000 | 226.06 |
1486944000000 | 227.67 |
1487030400000 | 229.63 |
1487116800000 | 230.59 |
1487203200000 | 228.29 |
1487289600000 | 229.45 |
1487548800000 | 229.63 |
1487635200000 | 232.92 |
1487721600000 | 232.44 |
1487808000000 | 231.33 |
1487894400000 | 232.27 |
1488153600000 | 231.5 |
1488240000000 | 230.56 |
1488326400000 | 235.11 |
1488412800000 | 234.37 |
1488499200000 | 233.73 |
1488758400000 | 232.16 |
1488844800000 | 231.78 |
1488931200000 | 231.82 |
1489017600000 | 231.29 |
1489104000000 | 230.47 |
1489363200000 | 230.39 |
1489449600000 | 230.15 |
1489536000000 | 232.55 |
1489622400000 | 229.86 |
1489708800000 | 229.5 |
1489968000000 | 228.75 |
1490054400000 | 224.62 |
1490140800000 | 225.34 |
1490227200000 | 225.5 |
1490313600000 | 224.97 |
1490572800000 | 223.08 |
1490659200000 | 225.09 |
1490745600000 | 227.9 |
1490832000000 | 228.79 |
1490918400000 | 229.29 |
1491177600000 | 229.71 |
1491264000000 | 229.73 |
1491350400000 | 228.97 |
1491436800000 | 229.62 |
1491523200000 | 230.29 |
1491782400000 | 230.96 |
1491868800000 | 230.14 |
1491955200000 | 229.45 |
1492041600000 | 227.86 |
1492387200000 | 228.9 |
1492473600000 | 227.6 |
1492560000000 | 226.91 |
1492646400000 | 227.55 |
1492732800000 | 228.55 |
1492992000000 | 227.22 |
1493078400000 | 227.28 |
1493164800000 | 228.24 |
1493251200000 | 228.63 |
1493337600000 | 227.5 |
1493596800000 | 227.3 |
1493683200000 | 227.78 |
1493769600000 | 227.24 |
1493856000000 | 226.57 |
1493942400000 | 226.75 |
1494201600000 | 227.77 |
1494288000000 | 228.32 |
1494374400000 | 229.26 |
1494460800000 | 228.79 |
1494547200000 | 227.23 |
1494806400000 | 227.15 |
1494892800000 | 224.77 |
1494979200000 | 219.53 |
1495065600000 | 220.61 |
1495152000000 | 220.77 |
1495411200000 | 220.82 |
1495497600000 | 221.66 |
1495584000000 | 223.16 |
1495670400000 | 223.53 |
1495756800000 | 224.23 |
1496016000000 | 224.37 |
1496102400000 | 224.09 |
1496188800000 | 222.8 |
1496275200000 | 225.1 |
1496361600000 | 224.86 |
1496620800000 | 224.93 |
1496707200000 | 223.99 |
1496793600000 | 224.35 |
1496880000000 | 225.22 |
1496966400000 | 226.1 |
1497225600000 | 225.5 |
1497312000000 | 226.51 |
1497398400000 | 224.84 |
1497484800000 | 226.91 |
1497571200000 | 225.92 |
1497830400000 | 228.44 |
1497916800000 | 227.71 |
1498003200000 | 227.14 |
1498089600000 | 226.85 |
1498176000000 | 226.35 |
1498435200000 | 226.54 |
1498521600000 | 223.09 |
1498608000000 | 223.62 |
1498694400000 | 220.54 |
1498780800000 | 221.42 |
1499040000000 | 222.77 |
1499126400000 | 223.09 |
1499212800000 | 223.73 |
1499299200000 | 220.06 |
1499385600000 | 221.75 |
1499644800000 | 221.97 |
1499731200000 | 221.21 |
1499817600000 | 222.75 |
1499904000000 | 223.55 |
1499990400000 | 223.74 |
1500249600000 | 223.36 |
1500336000000 | 221.07 |
1500422400000 | 223.46 |
1500508800000 | 221.22 |
1500595200000 | 220.75 |
1500854400000 | 220.79 |
1500940800000 | 221.27 |
1501027200000 | 221.71 |
1501113600000 | 220.73 |
1501200000000 | 219.04 |
1501459200000 | 218.13 |
1501545600000 | 218.33 |
1501632000000 | 217.57 |
1501718400000 | 216.69 |
1501804800000 | 219.59 |
1502064000000 | 219.08 |
1502150400000 | 219.66 |
1502236800000 | 219.43 |
1502323200000 | 216.17 |
1502409600000 | 215.7 |
1502668800000 | 218.12 |
1502755200000 | 219.23 |
1502841600000 | 219.82 |
1502928000000 | 215.75 |
1503014400000 | 215.21 |
1503273600000 | 214.24 |
1503360000000 | 217.3 |
1503446400000 | 215.7 |
1503532800000 | 215.47 |
1503619200000 | 214.78 |
1503878400000 | 213.4 |
1503964800000 | 212.16 |
1504051200000 | 215.26 |
1504137600000 | 217.07 |
1504224000000 | 217.84 |
1504483200000 | 217.23 |
1504569600000 | 215.43 |
1504656000000 | 215.81 |
1504742400000 | 214.64 |
1504828800000 | 214.27 |
1505088000000 | 217.32 |
1505174400000 | 218.69 |
1505260800000 | 219.56 |
1505347200000 | 220.23 |
1505433600000 | 218.97 |
1505692800000 | 219.43 |
1505779200000 | 219.14 |
1505865600000 | 219.03 |
1505952000000 | 219.74 |
1506038400000 | 219.07 |
1506297600000 | 220.52 |
1506384000000 | 222.42 |
1506470400000 | 223.87 |
1506556800000 | 223.2 |
1506643200000 | 223.24 |
1506902400000 | 225.87 |
1506988800000 | 225.96 |
1507075200000 | 226.16 |
1507161600000 | 228.27 |
1507248000000 | 227.68 |
1507507200000 | 226.97 |
1507593600000 | 225.91 |
1507680000000 | 225.68 |
1507766400000 | 225.2 |
1507852800000 | 225.62 |
1508112000000 | 226.66 |
1508198400000 | 227.69 |
1508284800000 | 227.51 |
1508371200000 | 226.18 |
1508457600000 | 228.54 |
1508716800000 | 228.35 |
1508803200000 | 228.49 |
1508889600000 | 226.43 |
1508976000000 | 228.82 |
1509062400000 | 233.02 |
1509321600000 | 231.23 |
1509408000000 | 231.19 |
1509494400000 | 232.23 |
1509580800000 | 231.18 |
1509667200000 | 233.15 |
1509926400000 | 234.03 |
1510012800000 | 234.15 |
1510099200000 | 234.36 |
1510185600000 | 232.69 |
1510272000000 | 231.95 |
1510531200000 | 232.04 |
1510617600000 | 229.8 |
1510704000000 | 227.65 |
1510790400000 | 230.13 |
1510876800000 | 229.57 |
1511136000000 | 230.52 |
1511222400000 | 232.44 |
1511308800000 | 231.12 |
1511395200000 | 230.03 |
1511481600000 | 228.64 |
1511740800000 | 228.81 |
1511827200000 | 232.19 |
1511913600000 | 232.61 |
1512000000000 | 233.17 |
1512086400000 | 233.94 |
1512345600000 | 233.99 |
1512432000000 | 233.24 |
1512518400000 | 233.8 |
1512604800000 | 234.46 |
1512691200000 | 236.69 |
1512950400000 | 236.7 |
1513036800000 | 238.22 |
1513123200000 | 237.43 |
1513209600000 | 236.1 |
1513296000000 | 238.4 |
1513555200000 | 238.76 |
1513641600000 | 238.03 |
1513728000000 | 236.58 |
1513814400000 | 237.48 |
1513900800000 | 237.96 |
1514246400000 | 237.23 |
1514332800000 | 236.9 |
1514419200000 | 236.53 |
1514505600000 | 233.96 |
1514851200000 | 235.07 |
1514937600000 | 236.8 |
1515024000000 | 236.86 |
1515110400000 | 239.26 |
1515369600000 | 240.87 |
1515456000000 | 242.18 |
1515542400000 | 240.73 |
1515628800000 | 241.18 |
1515715200000 | 240.65 |
1515974400000 | 238.17 |
1516060800000 | 238.23 |
1516147200000 | 240.13 |
1516233600000 | 239.77 |
1516320000000 | 241.26 |
1516579200000 | 242.76 |
1516665600000 | 242.52 |
1516752000000 | 240.46 |
1516838400000 | 238.24 |
1516924800000 | 242.4 |
1517184000000 | 242.18 |
1517270400000 | 238.34 |
1517356800000 | 237.51 |
1517443200000 | 237.16 |
1517529600000 | 232.98 |
1517788800000 | 224.19 |
1517875200000 | 229.34 |
1517961600000 | 229.22 |
1518048000000 | 221.2 |
1518134400000 | 224.7 |
1518393600000 | 227.3 |
1518480000000 | 226.51 |
1518566400000 | 228.82 |
1518652800000 | 230.14 |
1518739200000 | 230.74 |
1518998400000 | 231.7 |
1519084800000 | 231.5 |
1519171200000 | 230.5 |
1519257600000 | 230.75 |
1519344000000 | 234.86 |
1519603200000 | 237.65 |
1519689600000 | 235.63 |
1519776000000 | 233.93 |
1519862400000 | 231.56 |
1519948800000 | 230.22 |
1520208000000 | 232.42 |
1520294400000 | 231.84 |
1520380800000 | 231.89 |
1520467200000 | 234.31 |
1520553600000 | 238.45 |
1520812800000 | 238.28 |
1520899200000 | 235.42 |
1520985600000 | 234.87 |
1521072000000 | 235.37 |
1521158400000 | 236.82 |
1521417600000 | 232.63 |
1521504000000 | 234.2 |
1521590400000 | 233.86 |
1521676800000 | 227.21 |
1521763200000 | 221.37 |
1522022400000 | 225.88 |
1522108800000 | 222.81 |
1522195200000 | 222.95 |
1522281600000 | 226.97 |
1522627200000 | 221.73 |
1522713600000 | 224.99 |
1522800000000 | 227.15 |
1522886400000 | 229.96 |
1522972800000 | 224.34 |
1523232000000 | 224.27 |
1523318400000 | 227.41 |
1523404800000 | 225.6 |
1523491200000 | 228.77 |
1523577600000 | 227.92 |
1523836800000 | 229.06 |
1523923200000 | 231.87 |
1524009600000 | 231.6 |
1524096000000 | 230.77 |
1524182400000 | 230.4 |
1524441600000 | 231.55 |
1524528000000 | 228.89 |
1524614400000 | 230.01 |
1524700800000 | 233.55 |
1524787200000 | 234.18 |
1525046400000 | 232.67 |
1525132800000 | 235.06 |
1525219200000 | 234.01 |
1525305600000 | 233.53 |
1525392000000 | 236.95 |
1525651200000 | 238.02 |
1525737600000 | 239.18 |
1525824000000 | 241.38 |
1525910400000 | 243.08 |
1525996800000 | 242.29 |
1526256000000 | 242.02 |
1526342400000 | 242.56 |
1526428800000 | 245.07 |
1526515200000 | 245.04 |
1526601600000 | 244.89 |
1526860800000 | 247.04 |
1526947200000 | 245.79 |
1527033600000 | 247.8 |
1527120000000 | 247.03 |
1527206400000 | 247.91 |
1527465600000 | 248.63 |
1527552000000 | 247.1 |
1527638400000 | 249.16 |
1527724800000 | 246.11 |
1527811200000 | 248.98 |
1528070400000 | 249.46 |
1528156800000 | 250.28 |
1528243200000 | 249.99 |
1528329600000 | 248.88 |
1528416000000 | 250.93 |
1528675200000 | 250.42 |
1528761600000 | 251.29 |
1528848000000 | 250.47 |
1528934400000 | 253.78 |
1529020800000 | 254.33 |
1529280000000 | 253.91 |
1529366400000 | 253.9 |
1529452800000 | 253.95 |
1529539200000 | 251.76 |
1529625600000 | 251.62 |
1529884800000 | 247.21 |
1529971200000 | 248.25 |
1530057600000 | 247.51 |
1530144000000 | 249.36 |
1530230400000 | 247.56 |
1530489600000 | 249.71 |
1530576000000 | 247.65 |
1530662400000 | 247.76 |
1530748800000 | 248.72 |
1530835200000 | 249.69 |
1531094400000 | 251.98 |
1531180800000 | 253.06 |
1531267200000 | 251.24 |
1531353600000 | 254.43 |
1531440000000 | 255.24 |
1531699200000 | 254.13 |
1531785600000 | 255.72 |
1531872000000 | 257.07 |
1531958400000 | 257.03 |
1532044800000 | 254.57 |
1532304000000 | 254.91 |
1532390400000 | 255.79 |
1532476800000 | 259.06 |
1532563200000 | 258.83 |
1532649600000 | 257.17 |
1532908800000 | 254.45 |
1532995200000 | 256.23 |
1533081600000 | 256.49 |
1533168000000 | 259.31 |
1533254400000 | 260.94 |
1533513600000 | 262.57 |
1533600000000 | 262.47 |
1533686400000 | 262.21 |
1533772800000 | 262.43 |
1533859200000 | 263.92 |
1534118400000 | 263.29 |
1534204800000 | 266.11 |
1534291200000 | 265.63 |
1534377600000 | 265.84 |
1534464000000 | 266.37 |
1534723200000 | 266.4 |
1534809600000 | 265.01 |
1534896000000 | 263.1 |
1534982400000 | 263.18 |
1535068800000 | 263.62 |
1535328000000 | 264.55 |
1535414400000 | 263.77 |
1535500800000 | 265.76 |
1535587200000 | 265.49 |
1535673600000 | 266.29 |
1535932800000 | 266.49 |
1536019200000 | 267.66 |
1536105600000 | 265.13 |
1536192000000 | 264.08 |
1536278400000 | 264.43 |
1536537600000 | 264.52 |
1536624000000 | 265.84 |
1536710400000 | 264.94 |
1536796800000 | 265.46 |
1536883200000 | 265.86 |
1537142400000 | 263.84 |
1537228800000 | 264.82 |
1537315200000 | 265.72 |
1537401600000 | 266.06 |
1537488000000 | 265.82 |
1537747200000 | 264.12 |
1537833600000 | 263.87 |
1537920000000 | 263.76 |
1538006400000 | 266.03 |
1538092800000 | 267.5 |
1538352000000 | 269.15 |
1538438400000 | 269.61 |
1538524800000 | 270.35 |
1538611200000 | 268.47 |
1538697600000 | 267.25 |
1538956800000 | 267.84 |
1539043200000 | 267.4 |
1539129600000 | 257.31 |
1539216000000 | 251.37 |
1539302400000 | 254.91 |
1539561600000 | 252.82 |
1539648000000 | 258.53 |
1539734400000 | 259.47 |
1539820800000 | 256.61 |
1539907200000 | 256.25 |
1540166400000 | 255.85 |
1540252800000 | 254.42 |
1540339200000 | 248.01 |
1540425600000 | 252.88 |
1540512000000 | 248.83 |
1540771200000 | 247.07 |
1540857600000 | 251.4 |
1540944000000 | 254.77 |
1541030400000 | 256.15 |
1541116800000 | 254.98 |
1541376000000 | 255.8 |
1541462400000 | 257.02 |
1541548800000 | 261.38 |
1541635200000 | 261.92 |
1541721600000 | 261.21 |
1541980800000 | 258.49 |
1542067200000 | 257.64 |
1542153600000 | 255.11 |
1542240000000 | 257.82 |
1542326400000 | 256.86 |
1542585600000 | 251.21 |
1542672000000 | 247.5 |
1542758400000 | 248.99 |
1542844800000 | 248.7 |
1542931200000 | 248.63 |
1543190400000 | 252.62 |
1543276800000 | 254.4 |
1543363200000 | 260.53 |
1543449600000 | 257.26 |
1543536000000 | 261.22 |
1543795200000 | 263.38 |
1543881600000 | 254.91 |
1543968000000 | 255.15 |
1544054400000 | 253.94 |
1544140800000 | 247.69 |
1544400000000 | 248.24 |
1544486400000 | 249.2 |
1544572800000 | 249.67 |
1544659200000 | 250.05 |
1544745600000 | 246.78 |
1545004800000 | 240.58 |
1545091200000 | 240.08 |
1545177600000 | 235.29 |
1545264000000 | 231.69 |
1545350400000 | 226.95 |
1545609600000 | 220.7 |
1545782400000 | 231.67 |
1545868800000 | 234 |
1545955200000 | 233 |
1546214400000 | 235.13 |
1546387200000 | 236.67 |
1546473600000 | 230.3 |
1546560000000 | 237.9 |
1546819200000 | 238.69 |
1546905600000 | 241.5 |
1546992000000 | 241.26 |
1547078400000 | 242.21 |
1547164800000 | 243.21 |
1547424000000 | 242.25 |
1547510400000 | 245.44 |
1547596800000 | 246.95 |
1547683200000 | 249.15 |
1547769600000 | 252.77 |
1548028800000 | 252.79 |
1548115200000 | 249.68 |
1548201600000 | 249.46 |
1548288000000 | 250.62 |
1548374400000 | 251.81 |
1548633600000 | 249.08 |
1548720000000 | 249.24 |
1548806400000 | 252.61 |
1548892800000 | 253.82 |
1548979200000 | 254.65 |
1549238400000 | 257.36 |
1549324800000 | 258.75 |
1549411200000 | 259.11 |
1549497600000 | 257.27 |
1549584000000 | 258.38 |
1549843200000 | 259.85 |
1549929600000 | 262.36 |
1550016000000 | 263.5 |
1550102400000 | 263.26 |
1550188800000 | 266.64 |
1550448000000 | 265.61 |
1550534400000 | 265.3 |
1550620800000 | 265.23 |
1550707200000 | 264.39 |
1550793600000 | 266.69 |
1551052800000 | 266.94 |
1551139200000 | 266.51 |
1551225600000 | 266.14 |
1551312000000 | 265.28 |
1551398400000 | 266.97 |
1551657600000 | 267.06 |
1551744000000 | 267.07 |
1551830400000 | 264.84 |
1551916800000 | 264.76 |
1552003200000 | 264.15 |
1552262400000 | 268.36 |
1552348800000 | 268.18 |
1552435200000 | 269.18 |
1552521600000 | 269.29 |
1552608000000 | 269.87 |
1552867200000 | 270.6 |
1552953600000 | 270.26 |
1553040000000 | 269.07 |
1553126400000 | 272.02 |
1553212800000 | 268.52 |
1553472000000 | 267.32 |
1553558400000 | 270.41 |
1553644800000 | 269.81 |
1553731200000 | 271.45 |
1553817600000 | 273.56 |
1554076800000 | 276.86 |
1554163200000 | 277.81 |
1554249600000 | 277.59 |
1554336000000 | 278.24 |
1554422400000 | 279.46 |
1554681600000 | 278.82 |
1554768000000 | 276.84 |
1554854400000 | 278.73 |
1554940800000 | 278 |
1555027200000 | 279 |
1555286400000 | 278.93 |
1555372800000 | 279.03 |
1555459200000 | 278.02 |
1555545600000 | 279.99 |
1555891200000 | 279.91 |
1555977600000 | 283.43 |
1556064000000 | 283.32 |
1556150400000 | 284.67 |
1556236800000 | 285.48 |
1556496000000 | 285.83 |
1556582400000 | 285.34 |
1556668800000 | 282.12 |
1556755200000 | 283.13 |
1556841600000 | 285.88 |
1557100800000 | 284.64 |
1557187200000 | 280.13 |
1557273600000 | 279.47 |
1557360000000 | 278.03 |
1557446400000 | 278.86 |
1557705600000 | 271.96 |
1557792000000 | 275.33 |
1557878400000 | 277.12 |
1557964800000 | 280.4 |
1558051200000 | 279.27 |
1558310400000 | 277.27 |
1558396800000 | 279.51 |
1558483200000 | 279.28 |
1558569600000 | 275.85 |
1558656000000 | 275.02 |
1558915200000 | 275.32 |
1559001600000 | 273.5 |
1559088000000 | 272.47 |
1559174400000 | 273.53 |
1559260800000 | 269.69 |
1559520000000 | 267.82 |
1559606400000 | 272.92 |
1559692800000 | 274.64 |
1559779200000 | 275.91 |
1559865600000 | 277.36 |
1560124800000 | 279.1 |
1560211200000 | 279.01 |
1560297600000 | 278.49 |
1560384000000 | 280.9 |
1560470400000 | 281.48 |
1560729600000 | 281.66 |
1560816000000 | 285.32 |
1560902400000 | 285.74 |
1560988800000 | 286.59 |
1561075200000 | 285.19 |
1561334400000 | 282.76 |
1561420800000 | 280.17 |
1561507200000 | 279.97 |
1561593600000 | 281.55 |
1561680000000 | 283.05 |
1561939200000 | 286.94 |
1562025600000 | 288.41 |
1562112000000 | 291.13 |
1562198400000 | 291.12 |
1562284800000 | 292.19 |
1562544000000 | 290.68 |
1562630400000 | 291.32 |
1562716800000 | 291.39 |
1562803200000 | 291.95 |
1562889600000 | 293.61 |
1563148800000 | 293.43 |
1563235200000 | 293.53 |
1563321600000 | 291.74 |
1563408000000 | 293.36 |
1563494400000 | 291.43 |
1563753600000 | 292.4 |
1563840000000 | 296.37 |
1563926400000 | 298.21 |
1564012800000 | 296.04 |
1564099200000 | 299.17 |
1564358400000 | 298.43 |
1564444800000 | 297.7 |
1564531200000 | 294.75 |
1564617600000 | 294.14 |
1564704000000 | 290.58 |
1564963200000 | 279.47 |
1565049600000 | 283.09 |
1565136000000 | 282.73 |
1565222400000 | 288.66 |
1565308800000 | 286.77 |
1565568000000 | 282.73 |
1565654400000 | 287.7 |
1565740800000 | 280.23 |
1565827200000 | 281.85 |
1565913600000 | 286.36 |
1566172800000 | 289.95 |
1566259200000 | 288.04 |
1566345600000 | 290.48 |
1566432000000 | 290.59 |
1566518400000 | 282.37 |
1566777600000 | 285.39 |
1566864000000 | 284.91 |
1566950400000 | 287.44 |
1567036800000 | 291.51 |
1567123200000 | 293.2 |
1567382400000 | 294.4 |
1567468800000 | 292.28 |
1567555200000 | 293.76 |
1567641600000 | 297.3 |
1567728000000 | 297.46 |
1567987200000 | 297.09 |
1568073600000 | 297.33 |
1568160000000 | 300.59 |
1568246400000 | 300.5 |
1568332800000 | 298.8 |
1568592000000 | 300.47 |
1568678400000 | 299.9 |
1568764800000 | 299.59 |
1568851200000 | 299.79 |
1568937600000 | 299.71 |
1569196800000 | 300.12 |
1569283200000 | 297.49 |
1569369600000 | 300.14 |
1569456000000 | 300.15 |
1569542400000 | 298.3 |
1569801600000 | 301.18 |
1569888000000 | 296.87 |
1569974400000 | 290.66 |
1570060800000 | 292.17 |
1570147200000 | 296.45 |
1570406400000 | 294.71 |
1570492800000 | 290.89 |
1570579200000 | 293.3 |
1570665600000 | 294.28 |
1570752000000 | 297.12 |
1571011200000 | 296.95 |
1571097600000 | 299.56 |
1571184000000 | 298.11 |
1571270400000 | 297.3 |
1571356800000 | 296.06 |
1571616000000 | 297.83 |
1571702400000 | 297.03 |
1571788800000 | 298.31 |
1571875200000 | 299.16 |
1571961600000 | 301.04 |
1572220800000 | 302.58 |
1572307200000 | 301.79 |
1572393600000 | 302.43 |
1572480000000 | 300.53 |
1572566400000 | 303.08 |
1572825600000 | 304.5 |
1572912000000 | 306.1 |
1572998400000 | 306.41 |
1573084800000 | 308.21 |
1573171200000 | 310.01 |
1573430400000 | 309.09 |
1573516800000 | 310.29 |
1573603200000 | 310.9 |
1573689600000 | 311.43 |
1573776000000 | 312.48 |
1574035200000 | 311.88 |
1574121600000 | 312.01 |
1574208000000 | 311.4 |
1574294400000 | 310.52 |
1574380800000 | 312.34 |
1574640000000 | 315.43 |
1574726400000 | 316.02 |
1574812800000 | 317.74 |
1574899200000 | 317.54 |
1574985600000 | 315.7 |
1575244800000 | 311.69 |
1575331200000 | 309.42 |
1575417600000 | 311.2 |
1575504000000 | 311.69 |
1575590400000 | 315.7 |
1575849600000 | 314.16 |
1575936000000 | 313.47 |
1576022400000 | 314.28 |
1576108800000 | 316.08 |
1576195200000 | 315.68 |
1576454400000 | 318.05 |
1576540800000 | 317.45 |
1576627200000 | 318.3 |
1576713600000 | 320.06 |
1576800000000 | 322.77 |
1577059200000 | 322.95 |
1577145600000 | 322.95 |
1577318400000 | 324.23 |
1577404800000 | 322.43 |
1577664000000 | 319.46 |
1577750400000 | 319.81 |
1577923200000 | 323.12 |
1578009600000 | 321.9 |
1578268800000 | 322.15 |
1578355200000 | 322.72 |
1578441600000 | 325.11 |
1578528000000 | 327.79 |
1578614400000 | 326.66 |
1578873600000 | 328.47 |
1578960000000 | 328.66 |
1579046400000 | 328.4 |
1579132800000 | 331.47 |
1579219200000 | 334.14 |
1579478400000 | 334.51 |
1579564800000 | 333.2 |
1579651200000 | 334.14 |
1579737600000 | 335.37 |
1579824000000 | 332.87 |
1580083200000 | 328.21 |
1580169600000 | 331.92 |
1580256000000 | 331.43 |
1580342400000 | 331.55 |
1580428800000 | 324.07 |
1580688000000 | 327.58 |
1580774400000 | 333.74 |
1580860800000 | 338.14 |
1580947200000 | 339.93 |
1581033600000 | 338.43 |
1581292800000 | 342.17 |
1581379200000 | 343.1 |
1581465600000 | 346.17 |
1581552000000 | 347.37 |
1581638400000 | 348.31 |
1581897600000 | 348.79 |
1581984000000 | 348.18 |
1582070400000 | 351.06 |
1582156800000 | 349.55 |
1582243200000 | 344.2 |
1582502400000 | 332.55 |
1582588800000 | 322.15 |
1582675200000 | 320.72 |
1582761600000 | 303.53 |
1582848000000 | 300.84 |
1583107200000 | 310.46 |
1583193600000 | 300.9 |
1583280000000 | 314.51 |
1583366400000 | 302.95 |
1583452800000 | 294.26 |
1583712000000 | 268.67 |
1583798400000 | 283.64 |
1583884800000 | 271.41 |
1583971200000 | 250.03 |
1584057600000 | 273.8 |
1584316800000 | 238.97 |
1584403200000 | 256.85 |
1584489600000 | 245.92 |
1584576000000 | 250.5 |
1584662400000 | 239.98 |
1584921600000 | 231.31 |
1585008000000 | 252.66 |
1585094400000 | 255.06 |
1585180800000 | 266.53 |
1585267200000 | 256.84 |
1585526400000 | 266.03 |
1585612800000 | 262.93 |
1585699200000 | 251.98 |
1585785600000 | 259.21 |
1585872000000 | 256.71 |
1586131200000 | 275.35 |
1586217600000 | 272.84 |
1586304000000 | 283.05 |
1586390400000 | 285.82 |
1586736000000 | 283.55 |
1586822400000 | 290.4 |
1586908800000 | 285.32 |
1586995200000 | 288.38 |
1587081600000 | 295.28 |
1587340800000 | 290.47 |
1587427200000 | 281.85 |
1587513600000 | 289.37 |
1587600000000 | 289.03 |
1587686400000 | 293.87 |
1587945600000 | 298.22 |
1588032000000 | 296.93 |
1588118400000 | 304.36 |
1588204800000 | 298.24 |
1588291200000 | 288.54 |
1588550400000 | 292.46 |
1588636800000 | 297.42 |
1588723200000 | 296.76 |
1588809600000 | 301.14 |
1588896000000 | 303.78 |
1589155200000 | 305.1 |
1589241600000 | 297.3 |
1589328000000 | 292.87 |
1589414400000 | 297.35 |
1589500800000 | 298.36 |
1589760000000 | 306.52 |
1589846400000 | 300.88 |
1589932800000 | 304.78 |
1590019200000 | 303.85 |
1590105600000 | 306.24 |
1590364800000 | 306.15 |
1590451200000 | 307.56 |
1590537600000 | 312.43 |
1590624000000 | 309.6 |
1590710400000 | 309.39 |
1590969600000 | 310.34 |
1591056000000 | 311.75 |
1591142400000 | 314.91 |
1591228800000 | 310.49 |
1591315200000 | 319.27 |
1591574400000 | 323.62 |
1591660800000 | 319.29 |
1591747200000 | 317.79 |
1591833600000 | 298.31 |
1591920000000 | 306.03 |
1592179200000 | 308.08 |
1592265600000 | 314.91 |
1592352000000 | 314.19 |
1592438400000 | 314.44 |
1592524800000 | 313.94 |
1592784000000 | 314.03 |
1592870400000 | 312.82 |
1592956800000 | 306.18 |
1593043200000 | 311.77 |
1593129600000 | 305.26 |
1593388800000 | 308.33 |
1593475200000 | 313.79 |
1593561600000 | 314.05 |
1593648000000 | 316.67 |
1593734400000 | 316.28 |
1593993600000 | 318.63 |
1594080000000 | 316.38 |
1594166400000 | 317.76 |
1594252800000 | 316.7 |
1594339200000 | 319 |
1594598400000 | 314.17 |
1594684800000 | 317.85 |
1594771200000 | 320.68 |
1594857600000 | 319.06 |
1594944000000 | 321 |
1595203200000 | 322.85 |
1595289600000 | 323.3 |
1595376000000 | 322.59 |
1595462400000 | 318.74 |
1595548800000 | 315.49 |
1595808000000 | 314.26 |
1595894400000 | 313.3 |
1595980800000 | 316.4 |
1596067200000 | 314.61 |
1596153600000 | 315.7 |
1596412800000 | 321.08 |
1596499200000 | 321.63 |
1596585600000 | 320 |
1596672000000 | 322.71 |
1596758400000 | 324.41 |
1597017600000 | 325.53 |
1597104000000 | 322.99 |
1597190400000 | 326.43 |
1597276800000 | 325.37 |
1597363200000 | 325.58 |
1597622400000 | 326.15 |
1597708800000 | 324.79 |
1597795200000 | 324.02 |
1597881600000 | 326.76 |
1597968000000 | 329.57 |
1598227200000 | 331.52 |
1598313600000 | 332.37 |
1598400000000 | 335.78 |
1598486400000 | 337.31 |
1598572800000 | 336.36 |
1598832000000 | 334.23 |
1598918400000 | 336.53 |
1599004800000 | 344.75 |
1599091200000 | 332.58 |
1599177600000 | 331.02 |
1599436800000 | 330.21 |
1599523200000 | 321.28 |
1599609600000 | 327.44 |
1599696000000 | 320.29 |
1599782400000 | 321.68 |
1600041600000 | 325.74 |
1600128000000 | 328.04 |
1600214400000 | 327.35 |
1600300800000 | 325.27 |
1600387200000 | 320.81 |
1600646400000 | 320.99 |
1600732800000 | 324.85 |
1600819200000 | 318.08 |
1600905600000 | 319.85 |
1600992000000 | 325.87 |
1601251200000 | 330.3 |
1601337600000 | 326.65 |
1601424000000 | 329.5 |
1601510400000 | 331.37 |
1601596800000 | 329.03 |
1601856000000 | 332.89 |
1601942400000 | 328.81 |
1602028800000 | 335.3 |
1602115200000 | 338.42 |
1602201600000 | 339.5 |
1602460800000 | 344.33 |
1602547200000 | 344.94 |
1602633600000 | 342.52 |
1602720000000 | 343.64 |
1602806400000 | 343.32 |
1603065600000 | 336.27 |
1603152000000 | 336.31 |
1603238400000 | 334.07 |
1603324800000 | 336.97 |
1603411200000 | 338.01 |
1603670400000 | 332.08 |
1603756800000 | 330.43 |
1603843200000 | 321.53 |
1603929600000 | 327.37 |
1604016000000 | 323.22 |
1604275200000 | 327.58 |
1604361600000 | 331.2 |
1604448000000 | 338.83 |
1604534400000 | 342.61 |
1604620800000 | 341.68 |
1604880000000 | 345.86 |
1604966400000 | 344.8 |
1605052800000 | 349.66 |
1605139200000 | 344.85 |
1605225600000 | 349.21 |
1605484800000 | 352.49 |
1605571200000 | 350.38 |
1605657600000 | 346.98 |
1605744000000 | 350.11 |
1605830400000 | 347.93 |
1606089600000 | 351.59 |
1606176000000 | 355.25 |
1606262400000 | 354.35 |
1606348800000 | 354.3 |
1606435200000 | 354.4 |
1606694400000 | 353.03 |
1606780800000 | 354.1 |
1606867200000 | 353.34 |
1606953600000 | 351.02 |
1607040000000 | 355.05 |
1607299200000 | 355.01 |
1607385600000 | 356.91 |
1607472000000 | 354.5 |
1607558400000 | 353.48 |
1607644800000 | 353.34 |
1607904000000 | 351.67 |
1607990400000 | 355.77 |
1608076800000 | 355.26 |
1608163200000 | 356.38 |
1608249600000 | 356.1 |
1608508800000 | 355.38 |
1608595200000 | 356.57 |
1608681600000 | 355.81 |
1608768000000 | 357.16 |
1609113600000 | 357.88 |
1609200000000 | 356.06 |
1609286400000 | 355.13 |
1609372800000 | 358.9 |
1609718400000 | 352.81 |
1609804800000 | 355.36 |
1609891200000 | 357.46 |
1609977600000 | 363.92 |
1610064000000 | 366.58 |
1610323200000 | 367.81 |
1610409600000 | 368.63 |
1610496000000 | 368.94 |
1610582400000 | 368.37 |
1610668800000 | 367.12 |
1610928000000 | 367.66 |
1611014400000 | 369.11 |
1611100800000 | 374.24 |
1611187200000 | 372.96 |
1611273600000 | 371.42 |
1611532800000 | 373.84 |
1611619200000 | 371.69 |
1611705600000 | 364.48 |
1611792000000 | 367.31 |
1611878400000 | 359.78 |
1612137600000 | 367.53 |
1612224000000 | 374.48 |
1612310400000 | 375.08 |
1612396800000 | 380.36 |
1612483200000 | 380.47 |
1612742400000 | 383.02 |
1612828800000 | 381.06 |
1612915200000 | 379.92 |
1613001600000 | 380.94 |
1613088000000 | 383.24 |
1613347200000 | 382.81 |
1613433600000 | 382.64 |
1613520000000 | 384.53 |
1613606400000 | 381.39 |
1613692800000 | 379.69 |
1613952000000 | 375.6 |
1614038400000 | 374.8 |
1614124800000 | 379.62 |
1614211200000 | 367.05 |
1614297600000 | 368.54 |
1614556800000 | 380.33 |
1614643200000 | 376.34 |
1614729600000 | 369.92 |
1614816000000 | 365.27 |
1614902400000 | 376.1 |
1615161600000 | 375.39 |
1615248000000 | 380.66 |
1615334400000 | 382.11 |
1615420800000 | 384.88 |
1615507200000 | 386.05 |
1615766400000 | 390 |
1615852800000 | 389.75 |
1615939200000 | 390.3 |
1616025600000 | 383.34 |
1616112000000 | 383.78 |
1616371200000 | 385.94 |
1616457600000 | 384.58 |
1616544000000 | 383 |
1616630400000 | 386.98 |
1616716800000 | 393.18 |
1616976000000 | 393.01 |
1617062400000 | 393.42 |
1617148800000 | 394.52 |
1617235200000 | 399.22 |
1617580800000 | 402.83 |
1617667200000 | 401.52 |
1617753600000 | 399.8 |
1617840000000 | 402.1 |
1617926400000 | 405.39 |
1618185600000 | 404.83 |
1618272000000 | 406.26 |
1618358400000 | 402.94 |
1618444800000 | 407.63 |
1618531200000 | 408.48 |
1618790400000 | 404.65 |
1618876800000 | 400.75 |
1618963200000 | 405.5 |
1619049600000 | 402.24 |
1619136000000 | 405.87 |
1619395200000 | 405.74 |
1619481600000 | 405.67 |
1619568000000 | 405.04 |
1619654400000 | 406.06 |
1619740800000 | 405.42 |
1620000000000 | 405.0899 |
1620086400000 | 403.46 |
1620172800000 | 404.56 |
1620259200000 | 405.29 |
1620345600000 | 405.86 |
1620604800000 | 400.75 |
1620691200000 | 397.54 |
1620777600000 | 391.35 |
1620864000000 | 395.76 |
1620950400000 | 400.12 |
1621209600000 | 398.66 |
1621296000000 | 393.2 |
1621382400000 | 392.11 |
1621468800000 | 396.7 |
1621555200000 | 397.37 |
1621814400000 | 400.22 |
1621900800000 | 398.64 |
1621987200000 | 400.61 |
1622073600000 | 401.46 |
1622160000000 | 402.75 |
1622419200000 | 401.27 |
1622505600000 | 400.72 |
1622592000000 | 402.85 |
1622678400000 | 403.43 |
1622764800000 | 406.29 |
1623024000000 | 405.98 |
1623110400000 | 406.25 |
1623196800000 | 405.3399 |
1623283200000 | 407.95 |
1623369600000 | 411.12 |
1623628800000 | 411.52 |
1623715200000 | 410.32 |
1623801600000 | 408.41 |
1623888000000 | 414.62 |
1623974400000 | 412.42 |
1624233600000 | 416.27 |
1624320000000 | 419.1 |
1624406400000 | 417.1 |
1624492800000 | 420.65 |
1624579200000 | 421.27 |
1624838400000 | 423.38 |
1624924800000 | 424.69 |
1625011200000 | 426.49 |
1625097600000 | 428.11 |
1625184000000 | 432.01 |
1625443200000 | 431.34 |
1625529600000 | 431.56 |
1625616000000 | 433.76 |
1625702400000 | 427.86 |
1625788800000 | 432.57 |
1626048000000 | 433.84 |
1626134400000 | 433.84 |
1626220800000 | 433.57 |
1626307200000 | 432.09 |
1626393600000 | 429.57 |
1626652800000 | 423.45 |
1626739200000 | 431.97 |
1626825600000 | 434.8 |
1626912000000 | 435.62 |
1626998400000 | 441.47 |
1627257600000 | 440.34 |
1627344000000 | 437.26 |
1627430400000 | 438.5 |
1627516800000 | 437.1 |
1627603200000 | 435.66 |
1627862400000 | 434.35 |
1627948800000 | 438.55 |
1628035200000 | 437.53 |
1628121600000 | 440.67 |
1628208000000 | 443.87 |
1628467200000 | 444.04 |
1628553600000 | 445.42 |
1628640000000 | 445.59 |
1628726400000 | 447.36 |
1628812800000 | 445.62 |
1629072000000 | 446.47 |
1629158400000 | 446.05 |
1629244800000 | 441.61 |
1629331200000 | 442.88 |
1629417600000 | 446.85 |
1629676800000 | 448.69 |
1629763200000 | 448.99 |
1629849600000 | 450.62 |
1629936000000 | 447.69 |
1630022400000 | 450.6 |
1630281600000 | 452.11 |
1630368000000 | 451.14 |
1630454400000 | 449.56 |
1630540800000 | 450.58 |
1630627200000 | 450.1 |
1630886400000 | 450.84 |
1630972800000 | 449.36 |
1631059200000 | 449.61 |
1631145600000 | 447.52 |
1631232000000 | 443.29 |
1631491200000 | 444.95 |
1631577600000 | 441.99 |
1631664000000 | 445.92 |
1631750400000 | 447.81 |
1631836800000 | 444.95 |
1632096000000 | 437.75 |
1632182400000 | 437.7 |
1632268800000 | 441.51 |
1632355200000 | 446.43 |
1632441600000 | 447.96 |
1632700800000 | 447.03 |
1632787200000 | 438.43 |
1632873600000 | 440.79 |
1632960000000 | 436.93 |
1633046400000 | 441.81 |
1633305600000 | 434.7 |
1633392000000 | 440.46 |
1633478400000 | 443.99 |
1633564800000 | 447.58 |
1633651200000 | 445.65 |
1633910400000 | 442.71 |
1633996800000 | 443.52 |
1634083200000 | 444.27 |
1634169600000 | 451.62 |
1634256000000 | 453.66 |
1634515200000 | 455.54 |
1634601600000 | 457.22 |
1634688000000 | 459.06 |
1634774400000 | 460.52 |
1634860800000 | 460.19 |
1635120000000 | 463.85 |
1635206400000 | 464.82 |
1635292800000 | 461.47 |
1635379200000 | 463.15 |
1635465600000 | 468.71 |
1635724800000 | 469.99 |
1635811200000 | 471.74 |
1635897600000 | 474.35 |
1635984000000 | 477.85 |
1636070400000 | 478.9 |
1636329600000 | 478.42 |
1636416000000 | 476.55 |
1636502400000 | 474.96 |
1636588800000 | 477.44 |
1636675200000 | 482.53 |
1636934400000 | 483.37 |
1637020800000 | 488.85 |
1637107200000 | 488.6 |
1637193600000 | 487.62 |
1637280000000 | 487.77 |
1637539200000 | 488.47 |
1637625600000 | 488 |
1637712000000 | 492.82 |
1637798400000 | 492.23 |
1637884800000 | 476.87 |
1638144000000 | 484.45 |
1638230400000 | 475.43 |
1638316800000 | 465.37 |
1638403200000 | 473.26 |
1638489600000 | 469.44 |
1638748800000 | 475.02 |
1638835200000 | 486.54 |
1638921600000 | 484.98 |
1639008000000 | 482.63 |
1639094400000 | 486.16 |
1639353600000 | 482.94 |
1639440000000 | 478.91 |
1639526400000 | 487.84 |
1639612800000 | 480.72 |
1639699200000 | 478.02 |
1639958400000 | 471.62 |
1640044800000 | 481.86 |
1640131200000 | 483.85 |
1640217600000 | 487.7 |
1640304000000 | 486.82 |
1640563200000 | 494.04 |
1640649600000 | 494.09 |
1640736000000 | 492.56 |
1640822400000 | 492.36 |
1640908800000 | 489.24 |
1641168000000 | 495.24 |
1641254400000 | 493.15 |
1641340800000 | 481.68 |
1641427200000 | 483.15 |
1641513600000 | 478.56 |
1641772800000 | 479.14 |
1641859200000 | 482.87 |
1641945600000 | 480.44 |
1642032000000 | 471.43 |
1642118400000 | 472.12 |
1642377600000 | 473.39 |
1642464000000 | 466.62 |
1642550400000 | 462.02 |
1642636800000 | 457.02 |
1642723200000 | 448.6 |
1642982400000 | 452.08 |
1643068800000 | 447.46 |
1643155200000 | 445.85 |
1643241600000 | 448.1 |
1643328000000 | 458.78 |
1643587200000 | 466.68 |
1643673600000 | 468.06 |
1643760000000 | 468.77 |
1643846400000 | 452.21 |
1643932800000 | 453.6 |
1644192000000 | 451.99 |
1644278400000 | 456.95 |
1644364800000 | 464.29 |
1644451200000 | 454.27 |
1644537600000 | 448.15 |
1644796800000 | 450.04 |
1644883200000 | 456.01 |
1644969600000 | 455.21 |
1645056000000 | 444.71 |
1645142400000 | 442.35 |
1645401600000 | 442.57 |
1645488000000 | 437.77 |
1645574400000 | 429.94 |
1645660800000 | 445.32 |
1645747200000 | 450.17 |
1646006400000 | 449.97 |
1646092800000 | 446.47 |
1646179200000 | 458.03 |
1646265600000 | 455.39 |
1646352000000 | 457.17 |
1646611200000 | 444.52 |
1646697600000 | 441.45 |
1646784000000 | 446.49 |
1646870400000 | 444.9 |
1646956800000 | 440.65 |
1647216000000 | 436.84 |
1647302400000 | 446.55 |
1647388800000 | 456.84 |
1647475200000 | 458.1 |
1647561600000 | 466.79 |
1647820800000 | 465.79 |
1647907200000 | 472.44 |
1647993600000 | 467.29 |
1648080000000 | 473.74 |
1648166400000 | 476.69 |
1648425600000 | 481.45 |
1648512000000 | 482.5 |
1648598400000 | 476.35 |
1648684800000 | 470.44 |
1648771200000 | 476.13 |
1649030400000 | 482.12 |
1649116800000 | 478.12 |
1649203200000 | 473.54 |
1649289600000 | 475.77 |
1649376000000 | 476.07 |
1649635200000 | 467.38 |
1649721600000 | 466.64 |
1649808000000 | 473.55 |
1649894400000 | 470.63 |
1650240000000 | 469.37 |
1650326400000 | 477.75 |
1650412800000 | 474.29 |
1650499200000 | 467.6 |
1650585600000 | 457.23 |
1650844800000 | 462.94 |
1650931200000 | 452.3 |
1651017600000 | 459.34 |
1651104000000 | 471.04 |
1651190400000 | 452.63 |
1651449600000 | 456.63 |
1651536000000 | 458.2 |
1651622400000 | 471.19 |
1651708800000 | 454.18 |
1651795200000 | 449.03 |
1652054400000 | 435.76 |
1652140800000 | 435.96 |
1652227200000 | 427.73 |
1652313600000 | 433.41 |
1652400000000 | 445.5 |
1652659200000 | 442.79 |
1652745600000 | 446.42 |
1652832000000 | 428.97 |
1652918400000 | 423.82 |
1653004800000 | 425.11 |
1653264000000 | 428.41 |
1653350400000 | 421.77 |
1653436800000 | 428.46 |
1653523200000 | 435.95 |
1653609600000 | 447.53 |
1653868800000 | 444.64 |
1653955200000 | 444.13 |
1654041600000 | 442.44 |
1654128000000 | 449.08 |
1654214400000 | 441.21 |
1654473600000 | 442.73 |
1654560000000 | 447.78 |
1654646400000 | 441.99 |
1654732800000 | 434.74 |
1654819200000 | 426.49 |
1655078400000 | 413.38 |
1655164800000 | 412.36 |
1655251200000 | 418.57 |
1655337600000 | 400.8 |
1655424000000 | 403.67 |
1655683200000 | 400.65 |
1655769600000 | 409.11 |
1655856000000 | 407.7 |
1655942400000 | 414.76 |
1656028800000 | 426.96 |
1656288000000 | 423.74 |
1656374400000 | 418.42 |
1656460800000 | 419.43 |
1656547200000 | 416.27 |
1656633600000 | 423.43 |
1656892800000 | 422.11 |
1656979200000 | 430.83 |
1657065600000 | 433.8 |
1657152000000 | 441.95 |
1657238400000 | 441.19 |
1657497600000 | 439.65 |
1657584000000 | 437.06 |
1657670400000 | 432.8 |
1657756800000 | 435.99 |
1657843200000 | 441.1 |
1658102400000 | 432.92 |
1658188800000 | 442.61 |
1658275200000 | 447.22 |
1658361600000 | 452.56 |
1658448000000 | 446.41 |
1658707200000 | 447.53 |
1658793600000 | 445.52 |
1658880000000 | 457.74 |
1658966400000 | 461.87 |
1659052800000 | 466.12 |
1659312000000 | 461.6 |
1659398400000 | 462.11 |
1659484800000 | 472.78 |
1659571200000 | 468.93 |
1659657600000 | 470.85 |
1659916800000 | 468.36 |
1660003200000 | 465.76 |
1660089600000 | 470.46 |
1660176000000 | 470.77 |
1660262400000 | 483.73 |
1660521600000 | 487.74 |
1660608000000 | 489.38 |
1660694400000 | 486.42 |
1660780800000 | 489.32 |
1660867200000 | 486.93 |
1661126400000 | 480.24 |
1661212800000 | 478.12 |
1661299200000 | 479.62 |
1661385600000 | 487.04 |
1661472000000 | 469 |
1661731200000 | 467.3 |
1661817600000 | 461.94 |
1661904000000 | 455.42 |
1661990400000 | 461.59 |
1662076800000 | 452.92 |
1662336000000 | 457.8 |
1662422400000 | 456.7 |
1662508800000 | 463.4 |
1662595200000 | 466.77 |
1662681600000 | 470.29 |
1662940800000 | 471.38 |
1663027200000 | 456.41 |
1663113600000 | 458.71 |
1663200000000 | 453.67 |
1663286400000 | 448.11 |
1663545600000 | 452.12 |
1663632000000 | 447.18 |
1663718400000 | 444.68 |
1663804800000 | 442.9 |
1663891200000 | 440.01 |
1664150400000 | 437.58 |
1664236800000 | 438.24 |
1664323200000 | 447.12 |
1664409600000 | 431.58 |
1664496000000 | 424.09 |
1664755200000 | 434.4 |
1664841600000 | 442.23 |
1664928000000 | 445.85 |
1665014400000 | 441.95 |
1665100800000 | 431.57 |
1665360000000 | 431.64 |
1665446400000 | 428.28 |
1665532800000 | 427.46 |
1665619200000 | 437.59 |
1665705600000 | 425.36 |
1665964800000 | 434.27 |
1666051200000 | 437.93 |
1666137600000 | 437.05 |
1666224000000 | 431.19 |
1666310400000 | 443.6 |
1666569600000 | 444.87 |
1666656000000 | 449.47 |
1666742400000 | 442.84 |
1666828800000 | 442.58 |
1666915200000 | 454.75 |
1667174400000 | 454.82 |
1667260800000 | 453.68 |
1667347200000 | 441.92 |
1667433600000 | 442.91 |
1667520000000 | 442.74 |
1667779200000 | 442.25 |
1667865600000 | 441.98 |
1667952000000 | 434.14 |
1668038400000 | 452.37 |
1668124800000 | 450.8 |
1668384000000 | 446.46 |
1668470400000 | 448.99 |
1668556800000 | 443.2 |
1668643200000 | 444.6 |
1668729600000 | 445.33 |
1668988800000 | 448.7 |
1669075200000 | 453.14 |
1669161600000 | 451.91 |
1669248000000 | 450.39 |
1669334400000 | 450.54 |
1669593600000 | 443.67 |
1669680000000 | 444.86 |
1669766400000 | 461.52 |
1669852800000 | 453.22 |
1669939200000 | 453.04 |
1670198400000 | 442.12 |
1670284800000 | 436.88 |
1670371200000 | 436.24 |
1670457600000 | 437.88 |
1670544000000 | 434.57 |
1670803200000 | 441.83 |
1670889600000 | 440.32 |
1670976000000 | 437.29 |
1671062400000 | 426.06 |
1671148800000 | 422.43 |
1671408000000 | 419.88 |
1671494400000 | 417.94 |
1671580800000 | 425.32 |
1671667200000 | 419.66 |
1671753600000 | 421.42 |
1672012800000 | 421.42 |
1672099200000 | 418.2799 |
1672185600000 | 414.25 |
1672272000000 | 419.77 |
1672358400000 | 418.32 |
1672617600000 | 418.32 |
1672704000000 | 421.16 |
1672790400000 | 422.8 |
1672876800000 | 421.28 |
1672963200000 | 427.69 |
1673222400000 | 422.34 |
1673308800000 | 426.03 |
1673395200000 | 430.44 |
1673481600000 | 430.25 |
1673568000000 | 431.35 |
1673827200000 | 431.51 |
1673913600000 | 431.76 |
1674000000000 | 423.8 |
1674086400000 | 421.76 |
1674172800000 | 428.06 |
1674432000000 | 431.95 |
1674518400000 | 431.07 |
1674604800000 | 430.14 |
1674691200000 | 436.77 |
1674777600000 | 438.61 |
1675036800000 | 431.56 |
1675123200000 | 438.46 |
1675209600000 | 440.57 |
1675296000000 | 446.25 |
1675382400000 | 444.91 |
1675641600000 | 447.15 |
1675728000000 | 454.14 |
1675814400000 | 448.57 |
1675900800000 | 442.98 |
1675987200000 | 447.48 |
1676246400000 | 450.97 |
1676332800000 | 451.2 |
1676419200000 | 454.43 |
1676505600000 | 448.14 |
1676592000000 | 447.15 |
1676851200000 | 446.14 |
1676937600000 | 437.1 |
1677024000000 | 438.95 |
1677110400000 | 442.72 |
1677196800000 | 440.24 |
1677456000000 | 439.24 |
1677542400000 | 437.71 |
1677628800000 | 433.21 |
1677715200000 | 438.77 |
1677801600000 | 446.52 |
1678060800000 | 442.87 |
1678147200000 | 440 |
1678233600000 | 441.96 |
1678320000000 | 432.73 |
1678406400000 | 420.99 |
1678665600000 | 418.21 |
1678752000000 | 425.71 |
1678838400000 | 429.8 |
1678924800000 | 433.87 |
1679011200000 | 427.4 |
1679270400000 | 428.26 |
1679356800000 | 432.16 |
1679443200000 | 424.05 |
1679529600000 | 421.25 |
1679616000000 | 428.37 |
1679875200000 | 428.84 |
1679961600000 | 426.22 |
1680048000000 | 432.71 |
1680134400000 | 432.14 |
1680220800000 | 440.69 |
1680480000000 | 440.94 |
1680566400000 | 434.74 |
1680652800000 | 435.61 |
1680739200000 | 436.38 |
1681084800000 | 440.57 |
1681171200000 | 438.05 |
1681257600000 | 433.45 |
1681344000000 | 436.33 |
1681430400000 | 437.02 |
1681689600000 | 442.28 |
1681776000000 | 440.67 |
1681862400000 | 440.7 |
1681948800000 | 437.23 |
1682035200000 | 437.84 |
1682294400000 | 435.79 |
1682380800000 | 430.58 |
1682467200000 | 426.56 |
1682553600000 | 435.98 |
1682640000000 | 438.62 |
1682899200000 | 441.09 |
1682985600000 | 436.08 |
1683072000000 | 430.11 |
1683158400000 | 429.09 |
1683244800000 | 437.14 |
1683504000000 | 437.17 |
1683590400000 | 437.46 |
1683676800000 | 438.69 |
1683763200000 | 439.85 |
1683849600000 | 441.38 |
1684108800000 | 442.86 |
1684195200000 | 439.46 |
1684281600000 | 446.81 |
1684368000000 | 453.21 |
1684454400000 | 451.65 |
1684713600000 | 451.49 |
1684800000000 | 447.3 |
1684886400000 | 444.74 |
1684972800000 | 449.75 |
1685059200000 | 456.66 |
1685318400000 | 456.51 |
1685404800000 | 455.68 |
1685491200000 | 456.01 |
1685577600000 | 457.7 |
1685664000000 | 465.18 |
1685923200000 | 465 |
1686009600000 | 467.08 |
1686096000000 | 464.74 |
1686182400000 | 464.8 |
1686268800000 | 465.97 |
1686528000000 | 470.8 |
1686614400000 | 471.97 |
1686700800000 | 470.14 |
1686787200000 | 473.61 |
1686873600000 | 471.37 |
1687132800000 | 471.41 |
1687219200000 | 469.96 |
1687305600000 | 465.07 |
1687392000000 | 466.33 |
1687478400000 | 465.86 |
1687737600000 | 463.03 |
1687824000000 | 466.94 |
1687910400000 | 468.87 |
1687996800000 | 471.45 |
1688083200000 | 476.34 |
1688342400000 | 477.25 |
1688428800000 | 477.44 |
1688515200000 | 477.47 |
1688601600000 | 473.64 |
1688688000000 | 469.44 |
1688947200000 | 469.94 |
1689033600000 | 472.87 |
1689120000000 | 470.53 |
1689206400000 | 471.62 |
1689292800000 | 468.8 |
1689552000000 | 471.11 |
1689638400000 | 474.89 |
1689724800000 | 478.23 |
1689811200000 | 476.76 |
1689897600000 | 478.43 |
1690156800000 | 481.49 |
1690243200000 | 484.42 |
1690329600000 | 483.07 |
1690416000000 | 482.86 |
1690502400000 | 485.74 |
1690761600000 | 487.17 |
1690848000000 | 487.8 |
1690934400000 | 483.4 |
1691020800000 | 481.65 |
1691107200000 | 475.06 |
1691366400000 | 479.76 |
1691452800000 | 479.88 |
1691539200000 | 474.84 |
1691625600000 | 473.54 |
1691712000000 | 475.01 |
1691971200000 | 480.76 |
1692057600000 | 473.59 |
1692144000000 | 471.44 |
1692230400000 | 468.22 |
1692316800000 | 469.07 |
1692576000000 | 471.71 |
1692662400000 | 471.88 |
1692748800000 | 477.5 |
1692835200000 | 471.45 |
1692921600000 | 477.79 |
1693180800000 | 479.23 |
1693267200000 | 485.23 |
1693353600000 | 482.56 |
1693440000000 | 485.55 |
1693526400000 | 489.06 |
1693785600000 | 490.06 |
1693872000000 | 491.32 |
1693958400000 | 488.24 |
1694044800000 | 486.82 |
1694131200000 | 487.01 |
1694390400000 | 488.83 |
1694476800000 | 487.61 |
1694563200000 | 486.59 |
1694649600000 | 494.14 |
1694736000000 | 487.97 |
1694995200000 | 487.6 |
1695081600000 | 485.64 |
1695168000000 | 480.31 |
1695254400000 | 474.96 |
1695340800000 | 474.21 |
1695600000000 | 479.61 |
1695686400000 | 472.06 |
1695772800000 | 475.25 |
1695859200000 | 476.13 |
1695945600000 | 473.95 |
1696204800000 | 477.61 |
1696291200000 | 471.47 |
1696377600000 | 474.74 |
1696464000000 | 472.46 |
1696550400000 | 477.92 |
1696809600000 | 480.05 |
1696896000000 | 480.72 |
1696982400000 | 481.69 |
1697068800000 | 481.3 |
1697155200000 | 480.83 |
1697414400000 | 484.31 |
1697500800000 | 483.32 |
1697587200000 | 477.94 |
1697673600000 | 472.3 |
1697760000000 | 465.34 |
1698019200000 | 462.56 |
1698105600000 | 467.22 |
1698192000000 | 461.33 |
1698278400000 | 458.49 |
1698364800000 | 454.69 |
1698624000000 | 458.19 |
1698710400000 | 463.44 |
1698796800000 | 469.74 |
1698883200000 | 474.95 |
1698969600000 | 474.85 |
1699228800000 | 474.88 |
1699315200000 | 478.76 |
1699401600000 | 478.17 |
1699488000000 | 473.68 |
1699574400000 | 483.23 |
1699833600000 | 481.94 |
1699920000000 | 485.58 |
1700006400000 | 485.19 |
1700092800000 | 484.83 |
1700179200000 | 485.41 |
1700438400000 | 486.73 |
1700524800000 | 485.91 |
1700611200000 | 491.04 |
1700697600000 | 489.08 |
1700784000000 | 488.33 |
1701043200000 | 487.78 |
1701129600000 | 485.89 |
1701216000000 | 486.5 |
1701302400000 | 491.75 |
1701388800000 | 499.06 |
1701648000000 | 497.67 |
1701734400000 | 497.52 |
1701820800000 | 496.43 |
1701907200000 | 500.39 |
1701993600000 | 503.41 |
1702252800000 | 506.65 |
1702339200000 | 507.13 |
1702425600000 | 513.98 |
1702512000000 | 506.98 |
1702598400000 | 510.17 |
1702857600000 | 512.3 |
1702944000000 | 512.25 |
1703030400000 | 505.06 |
1703116800000 | 509.87 |
1703203200000 | 509.58 |
1703548800000 | 511.33 |
1703635200000 | 508.51 |
1703721600000 | 508.81 |
1703808000000 | 509.86 |
1704153600000 | 511.29 |
1704240000000 | 508.28 |
1704326400000 | 504.59 |
1704412800000 | 504.55 |
1704672000000 | 512.44 |
1704758400000 | 513.92 |
1704844800000 | 514.39 |
1704931200000 | 515.21 |
1705017600000 | 514.61 |
1705276800000 | 515.32 |
1705363200000 | 517.11 |
1705449600000 | 515.36 |
1705536000000 | 519.73 |
1705622400000 | 524.72 |
1705881600000 | 526.22 |
1705968000000 | 530.14 |
1706054400000 | 526.74 |
1706140800000 | 533.13 |
1706227200000 | 531.32 |
1706486400000 | 538.91 |
1706572800000 | 536.6 |
1706659200000 | 527.03 |
1706745600000 | 535.39 |
1706832000000 | 542.32 |
1707091200000 | 543.9 |
1707177600000 | 544.2 |
1707264000000 | 547.99 |
1707350400000 | 548.71 |
1707436800000 | 550.9 |
1707696000000 | 551.46 |
1707782400000 | 545.95 |
1707868800000 | 551.59 |
1707955200000 | 553.12 |
1708041600000 | 549.79 |
1708300800000 | 549.99 |
1708387200000 | 543.37 |
1708473600000 | 544.17 |
1708560000000 | 555.9299 |
1708646400000 | 555.63 |
1708905600000 | 552.79 |
1708992000000 | 554.0599 |
1709078400000 | 553.75 |
1709164800000 | 557.54 |
1709251200000 | 561.88 |
1709510400000 | 560.32 |
1709596800000 | 553.97 |
1709683200000 | 555.1799 |
1709769600000 | 559.83 |
1709856000000 | 554.36 |
1710115200000 | 555.16 |
1710201600000 | 561.91 |
1710288000000 | 559.74 |
1710374400000 | 560.3 |
1710460800000 | 556.66 |
1710720000000 | 560 |
1710806400000 | 564.53 |
1710892800000 | 570.14 |
1710979200000 | 572.4 |
1711065600000 | 573.52 |
1711324800000 | 570.66 |
1711411200000 | 569.75 |
1711497600000 | 575.16 |
1711584000000 | 577.03 |
1711929600000 | 578.4 |
1712016000000 | 572.75 |
1712102400000 | 570.73 |
1712188800000 | 561.28 |
1712275200000 | 570.03 |
1712534400000 | 567.9 |
1712620800000 | 568.47 |
1712707200000 | 568.03 |
1712793600000 | 574.44 |
1712880000000 | 569.64 |
1713139200000 | 562.7 |
1713225600000 | 561.22 |
1713312000000 | 557.38 |
1713398400000 | 555.03 |
1713484800000 | 549.4 |
1713744000000 | 555.48 |
1713830400000 | 559.63 |
1713916800000 | 560.39 |
1714003200000 | 556.65 |
1714089600000 | 563.46 |
1714348800000 | 563.83 |
1714435200000 | 555.71 |
1714521600000 | 554.01 |
1714608000000 | 559.13 |
1714694400000 | 561.8 |
1714953600000 | 567.47 |
1715040000000 | 568.15 |
1715126400000 | 569.6799 |
1715212800000 | 571.42 |
1715299200000 | 573.13 |
1715558400000 | 570.91 |
1715644800000 | 572.9 |
1715731200000 | 578.33 |
1715817600000 | 576.22 |
1715904000000 | 576.51 |
1716163200000 | 577.84 |
1716249600000 | 579.35 |
1716336000000 | 578.82 |
1716422400000 | 575.07 |
1716508800000 | 578.15 |
1716768000000 | 577.49 |
1716854400000 | 576.24 |
1716940800000 | 574.95 |
1717027200000 | 570.04 |
1717113600000 | 573.42 |
1717372800000 | 572.97 |
1717459200000 | 572.89 |
1717545600000 | 580.8 |
1717632000000 | 579.77 |
1717718400000 | 582.71 |
1717977600000 | 589.02 |
1718064000000 | 590.83 |
1718150400000 | 589.53 |
1718236800000 | 595.1 |
1718323200000 | 599.13 |
1718582400000 | 602.25 |
1718668800000 | 602.88 |
1718755200000 | 602.32 |
1718841600000 | 602.03 |
1718928000000 | 603.27 |
1719187200000 | 598.85 |
1719273600000 | 602.5 |
1719360000000 | 604.17 |
1719446400000 | 603.04 |
1719532800000 | 600.83 |
1719792000000 | 601.32 |
1719878400000 | 604.05 |
1719964800000 | 603.8 |
1720051200000 | 603.6 |
1720137600000 | 605.47 |
1720396800000 | 605.8099 |
1720483200000 | 607.22 |
1720569600000 | 612.78 |
1720656000000 | 605.66 |
1720742400000 | 607.84 |
1721001600000 | 608.84 |
1721088000000 | 615.63 |
1721174400000 | 603.42 |
1721260800000 | 599.35 |
1721347200000 | 596.9 |
1721606400000 | 603.75 |
1721692800000 | 604.98 |
1721779200000 | 590.34 |
1721865600000 | 587.37 |
1721952000000 | 594.03 |
1722211200000 | 596.72 |
1722297600000 | 594.3 |
1722384000000 | 603.02 |
1722470400000 | 595.8 |
1722556800000 | 576.65 |
1722816000000 | 556.59 |
1722902400000 | 565.11 |
1722988800000 | 560.57 |
1723075200000 | 575.32 |
1723161600000 | 577.1799 |
1723420800000 | 576.61 |
1723507200000 | 585.41 |
1723593600000 | 583.72 |
1723680000000 | 596.6 |
1723766400000 | 597.26 |
1724025600000 | 599.07 |
1724112000000 | 594.99 |
1724198400000 | 597.47 |
1724284800000 | 592.65 |
1724371200000 | 596.67 |
1724630400000 | 594.61 |
1724716800000 | 596.07 |
1724803200000 | 594.14 |
1724889600000 | 597.64 |
1724976000000 | 604.05 |
1725235200000 | 604.02 |
1725321600000 | 592.66 |
1725408000000 | 588.65 |
1725494400000 | 587.9 |
1725580800000 | 575.8 |
1725840000000 | 586.45 |
1725926400000 | 590.6 |
1726012800000 | 597.7 |
1726099200000 | 600.85 |
1726185600000 | 601.78 |
1726444800000 | 600.97 |
1726531200000 | 601.1 |
1726617600000 | 599.66 |
1726704000000 | 609.63 |
1726790400000 | 607.58 |
1727049600000 | 609.99 |
1727136000000 | 610.55 |
1727222400000 | 608.22 |
1727308800000 | 611.23 |
1727395200000 | 609.4299 |
1727654400000 | 612.67 |
1727740800000 | 611.22 |
1727827200000 | 613.8099 |
1727913600000 | 613.84 |
1728000000000 | 622.32 |
1728259200000 | 616.35 |
1728345600000 | 622.6 |
1728432000000 | 628.9299 |
1728518400000 | 629.26 |
1728604800000 | 632.3 |
1728864000000 | 638.98 |
1728950400000 | 634.73 |
1729036800000 | 639.16 |
1729123200000 | 642.08 |
1729209600000 | 642.96 |
1729468800000 | 642.45 |
1729555200000 | 643.5599 |
1729641600000 | 639.67 |
1729728000000 | 639.84 |
1729814400000 | 637.37 |
1730073600000 | 640.33 |
1730160000000 | 642.52 |
1730246400000 | 636.39 |
1730332800000 | 624.57 |
STOXX USA 900 ESG Target TE | STOXX USA 900 | |
---|---|---|
2017 | 6.6355303372406 | 7.0250698378703 |
2018 | 0.50397186862146 | -0.21967837747968 |
2019 | 36.338819837228 | 34.760462349914 |
2020 | 12.272859390663 | 11.870363790014 |
2021 | 36.47967870983 | 35.332106441754 |
2022 | -14.547638003243 | -14.463389941207 |
2023 | 22.069884118723 | 22.604559929758 |
2024 | 27.524538925461 | 28.001165856695 |
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 | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2015 |
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.