Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Target
Index Description
STOXX ESG Target indices aim to provide a strong ESG tilt to the benchmark index while maintaining low tracking error to the benchmark index. The weight of each constituent security is determined through an optimization process that is designed to ensures diversification and uses Axioma's Risk Models and Optimizer.
Key facts
- STOXX ESG Target Indices maximize the ESG tilt while keeping tracking error to the benchmark index below 1% .
- The aggregate ESG scores of the STOXX ESG Target Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 ESG Target | N/A | 109.0 | 0.5 | 0.3 | 7.5 | 0.0 | 6.9 | 0.0 | 9.1 |
STOXX USA 900 | 52,225.3 | 50,153.7 | 55.7 | 16.1 | 3,230.8 | 3.4 | 6.4 | 0.0 | 2.3 |
Supersector weighting (top 10)
Technology | 34.8 |
---|---|
Health Care | 11.4 |
Industrial Goods and Services | 10.6 |
Financial Services | 6.6 |
Retail | 5.2 |
Energy | 3.4 |
Banks | 3.2 |
Food, Beverage and Tobacco | 3.1 |
Insurance | 3.1 |
Real Estate | 3.1 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 900 ESG Target | 1.8 | 16.7 | 22.0 | 26.3 | 99.9 | N/A | N/A | 22.1 | 8.1 | 14.9 |
STOXX USA 900 | 1.5 | 16.1 | 21.7 | 27.0 | 96.4 | N/A | N/A | 22.0 | 8.4 | 14.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 900 ESG Target | N/A | N/A | 12.1 | 18.0 | 21.9 | N/A | N/A | 1.3 | 0.3 | 0.6 |
STOXX USA 900 | N/A | N/A | 12.0 | 17.9 | 21.7 | N/A | N/A | 1.4 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 900 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.3 | 1.3 | 1.3 | 1.2 | 1.7 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.1 | 1.0 | 0.0 | -0.2 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of July 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Target
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA 900 ESG Target | 27.8 | 21.1 | 26.4 | 26.4 | 4.7 | 1.9 | 0.7 | 32.6 |
STOXX USA 900 | 28.9 | 23.0 | 26.3 | 26.3 | 5.0 | 1.8 | 0.7 | 31.9 |
Performance and annual returns
STOXX USA 900 ESG Target | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.66 |
1332288000000 | 99.49 |
1332374400000 | 98.77 |
1332460800000 | 99.11 |
1332720000000 | 100.4 |
1332806400000 | 100.16 |
1332892800000 | 99.7 |
1332979200000 | 99.55 |
1333065600000 | 99.92 |
1333324800000 | 100.64 |
1333411200000 | 100.36 |
1333497600000 | 99.28 |
1333584000000 | 99.22 |
1333929600000 | 98.11 |
1334016000000 | 96.35 |
1334102400000 | 97.05 |
1334188800000 | 98.42 |
1334275200000 | 97.19 |
1334534400000 | 97.06 |
1334620800000 | 98.51 |
1334707200000 | 98.06 |
1334793600000 | 97.48 |
1334880000000 | 97.65 |
1335139200000 | 96.74 |
1335225600000 | 97.1 |
1335312000000 | 98.43 |
1335398400000 | 99.12 |
1335484800000 | 99.26 |
1335744000000 | 99.02 |
1335830400000 | 99.53 |
1335916800000 | 99.32 |
1336003200000 | 98.55 |
1336089600000 | 97.02 |
1336348800000 | 96.96 |
1336435200000 | 96.51 |
1336521600000 | 95.92 |
1336608000000 | 96.07 |
1336694400000 | 95.7 |
1336953600000 | 94.62 |
1337040000000 | 94.1 |
1337126400000 | 93.63 |
1337212800000 | 92.16 |
1337299200000 | 91.42 |
1337558400000 | 92.95 |
1337644800000 | 92.97 |
1337731200000 | 93.13 |
1337817600000 | 93.2 |
1337904000000 | 93.07 |
1338163200000 | 93.07 |
1338249600000 | 94.21 |
1338336000000 | 92.83 |
1338422400000 | 92.59 |
1338508800000 | 90.26 |
1338768000000 | 90.24 |
1338854400000 | 90.86 |
1338940800000 | 92.94 |
1339027200000 | 92.94 |
1339113600000 | 93.58 |
1339372800000 | 92.4 |
1339459200000 | 93.46 |
1339545600000 | 92.77 |
1339632000000 | 93.64 |
1339718400000 | 94.55 |
1339977600000 | 94.67 |
1340064000000 | 95.69 |
1340150400000 | 95.51 |
1340236800000 | 93.37 |
1340323200000 | 94.02 |
1340582400000 | 92.46 |
1340668800000 | 92.89 |
1340755200000 | 93.68 |
1340841600000 | 93.58 |
1340928000000 | 96.01 |
1341187200000 | 96.18 |
1341273600000 | 96.89 |
1341360000000 | 96.89 |
1341446400000 | 96.44 |
1341532800000 | 95.51 |
1341792000000 | 95.4 |
1341878400000 | 94.47 |
1341964800000 | 94.43 |
1342051200000 | 93.92 |
1342137600000 | 95.43 |
1342396800000 | 95.19 |
1342483200000 | 95.85 |
1342569600000 | 96.56 |
1342656000000 | 96.87 |
1342742400000 | 95.8 |
1343001600000 | 94.9 |
1343088000000 | 93.97 |
1343174400000 | 94.08 |
1343260800000 | 95.75 |
1343347200000 | 97.36 |
1343606400000 | 97.25 |
1343692800000 | 96.91 |
1343779200000 | 96.67 |
1343865600000 | 95.84 |
1343952000000 | 97.73 |
1344211200000 | 98 |
1344297600000 | 98.71 |
1344384000000 | 98.78 |
1344470400000 | 98.81 |
1344556800000 | 99.05 |
1344816000000 | 98.92 |
1344902400000 | 98.93 |
1344988800000 | 99.09 |
1345075200000 | 99.9 |
1345161600000 | 100.03 |
1345420800000 | 100.09 |
1345507200000 | 99.77 |
1345593600000 | 99.76 |
1345680000000 | 98.98 |
1345766400000 | 99.57 |
1346025600000 | 99.52 |
1346112000000 | 99.41 |
1346198400000 | 99.53 |
1346284800000 | 98.78 |
1346371200000 | 99.32 |
1346630400000 | 99.32 |
1346716800000 | 99.21 |
1346803200000 | 99.17 |
1346889600000 | 101.27 |
1346976000000 | 101.67 |
1347235200000 | 101.02 |
1347321600000 | 101.4 |
1347408000000 | 101.71 |
1347494400000 | 103.25 |
1347580800000 | 103.73 |
1347840000000 | 103.31 |
1347926400000 | 103.09 |
1348012800000 | 103.24 |
1348099200000 | 103.07 |
1348185600000 | 103.04 |
1348444800000 | 102.8 |
1348531200000 | 101.71 |
1348617600000 | 101.05 |
1348704000000 | 102.05 |
1348790400000 | 101.67 |
1349049600000 | 101.92 |
1349136000000 | 101.85 |
1349222400000 | 102.2 |
1349308800000 | 102.91 |
1349395200000 | 102.87 |
1349654400000 | 102.48 |
1349740800000 | 101.56 |
1349827200000 | 100.89 |
1349913600000 | 100.93 |
1350000000000 | 100.63 |
1350259200000 | 101.43 |
1350345600000 | 102.67 |
1350432000000 | 103.01 |
1350518400000 | 102.69 |
1350604800000 | 100.94 |
1350864000000 | 100.97 |
1350950400000 | 99.55 |
1351036800000 | 99.19 |
1351123200000 | 99.5 |
1351209600000 | 99.29 |
1351468800000 | 99.29 |
1351555200000 | 99.3 |
1351641600000 | 99.53 |
1351728000000 | 100.67 |
1351814400000 | 99.88 |
1352073600000 | 100.18 |
1352160000000 | 101 |
1352246400000 | 98.82 |
1352332800000 | 97.57 |
1352419200000 | 97.58 |
1352678400000 | 97.55 |
1352764800000 | 97.29 |
1352851200000 | 95.98 |
1352937600000 | 95.8 |
1353024000000 | 96.28 |
1353283200000 | 98.1 |
1353369600000 | 98.14 |
1353456000000 | 98.39 |
1353542400000 | 98.39 |
1353628800000 | 99.7 |
1353888000000 | 99.48 |
1353974400000 | 98.99 |
1354060800000 | 99.78 |
1354147200000 | 100.11 |
1354233600000 | 100.15 |
1354492800000 | 99.69 |
1354579200000 | 99.54 |
1354665600000 | 99.8 |
1354752000000 | 100.28 |
1354838400000 | 100.56 |
1355097600000 | 100.63 |
1355184000000 | 101.35 |
1355270400000 | 101.28 |
1355356800000 | 100.75 |
1355443200000 | 100.38 |
1355702400000 | 101.56 |
1355788800000 | 102.78 |
1355875200000 | 102.1 |
1355961600000 | 102.73 |
1356048000000 | 101.88 |
1356307200000 | 101.61 |
1356480000000 | 101.14 |
1356566400000 | 101 |
1356652800000 | 99.97 |
1356912000000 | 101.68 |
1357084800000 | 104.24 |
1357171200000 | 104.14 |
1357257600000 | 104.69 |
1357516800000 | 104.35 |
1357603200000 | 104.05 |
1357689600000 | 104.41 |
1357776000000 | 105.14 |
1357862400000 | 105.17 |
1358121600000 | 105.18 |
1358208000000 | 105.34 |
1358294400000 | 105.32 |
1358380800000 | 105.94 |
1358467200000 | 106.49 |
1358726400000 | 106.49 |
1358812800000 | 107.07 |
1358899200000 | 107.3 |
1358985600000 | 107.34 |
1359072000000 | 108 |
1359331200000 | 107.96 |
1359417600000 | 108.49 |
1359504000000 | 108.21 |
1359590400000 | 108.19 |
1359676800000 | 109.21 |
1359936000000 | 108.06 |
1360022400000 | 109.1 |
1360108800000 | 109.36 |
1360195200000 | 109.23 |
1360281600000 | 109.87 |
1360540800000 | 109.79 |
1360627200000 | 109.98 |
1360713600000 | 110.1 |
1360800000000 | 110.22 |
1360886400000 | 110.13 |
1361145600000 | 110.13 |
1361232000000 | 111.06 |
1361318400000 | 109.49 |
1361404800000 | 108.61 |
1361491200000 | 109.76 |
1361750400000 | 107.79 |
1361836800000 | 108.49 |
1361923200000 | 109.87 |
1362009600000 | 109.82 |
1362096000000 | 110.08 |
1362355200000 | 110.61 |
1362441600000 | 111.77 |
1362528000000 | 111.92 |
1362614400000 | 112.16 |
1362700800000 | 112.74 |
1362960000000 | 113.08 |
1363046400000 | 112.82 |
1363132800000 | 113.05 |
1363219200000 | 113.74 |
1363305600000 | 113.55 |
1363564800000 | 112.93 |
1363651200000 | 112.63 |
1363737600000 | 113.54 |
1363824000000 | 112.42 |
1363910400000 | 113.32 |
1364169600000 | 112.88 |
1364256000000 | 113.82 |
1364342400000 | 113.71 |
1364428800000 | 114.26 |
1364774400000 | 113.73 |
1364860800000 | 114.27 |
1364947200000 | 112.99 |
1365033600000 | 113.52 |
1365120000000 | 113.05 |
1365379200000 | 113.83 |
1365465600000 | 114.16 |
1365552000000 | 115.67 |
1365638400000 | 116.04 |
1365724800000 | 115.66 |
1365984000000 | 113 |
1366070400000 | 114.61 |
1366156800000 | 113.06 |
1366243200000 | 112.48 |
1366329600000 | 113.33 |
1366588800000 | 113.73 |
1366675200000 | 114.81 |
1366761600000 | 114.88 |
1366848000000 | 115.14 |
1366934400000 | 114.91 |
1367193600000 | 115.95 |
1367280000000 | 116.19 |
1367366400000 | 115.04 |
1367452800000 | 116.1 |
1367539200000 | 117.31 |
1367798400000 | 117.39 |
1367884800000 | 117.97 |
1367971200000 | 118.49 |
1368057600000 | 118.08 |
1368144000000 | 118.52 |
1368403200000 | 118.56 |
1368489600000 | 119.87 |
1368576000000 | 120.6 |
1368662400000 | 120.21 |
1368748800000 | 121.41 |
1369008000000 | 121.42 |
1369094400000 | 121.71 |
1369180800000 | 120.85 |
1369267200000 | 120.44 |
1369353600000 | 120.34 |
1369612800000 | 120.34 |
1369699200000 | 121.35 |
1369785600000 | 120.33 |
1369872000000 | 120.8 |
1369958400000 | 119.16 |
1370217600000 | 119.87 |
1370304000000 | 119.22 |
1370390400000 | 117.65 |
1370476800000 | 118.65 |
1370563200000 | 120.21 |
1370822400000 | 120.08 |
1370908800000 | 118.84 |
1370995200000 | 118.05 |
1371081600000 | 119.82 |
1371168000000 | 119.25 |
1371427200000 | 120.27 |
1371513600000 | 121.12 |
1371600000000 | 119.41 |
1371686400000 | 116.49 |
1371772800000 | 116.72 |
1372032000000 | 115.35 |
1372118400000 | 116.45 |
1372204800000 | 117.55 |
1372291200000 | 118.35 |
1372377600000 | 117.74 |
1372636800000 | 118.4 |
1372723200000 | 118.35 |
1372809600000 | 118.38 |
1372896000000 | 118.38 |
1372982400000 | 119.59 |
1373241600000 | 120.22 |
1373328000000 | 121.14 |
1373414400000 | 121.11 |
1373500800000 | 122.7 |
1373587200000 | 123.01 |
1373846400000 | 123.25 |
1373932800000 | 122.69 |
1374019200000 | 122.99 |
1374105600000 | 123.56 |
1374192000000 | 123.8 |
1374451200000 | 124.03 |
1374537600000 | 123.97 |
1374624000000 | 123.52 |
1374710400000 | 123.88 |
1374796800000 | 123.96 |
1375056000000 | 123.49 |
1375142400000 | 123.59 |
1375228800000 | 123.82 |
1375315200000 | 125.32 |
1375401600000 | 125.44 |
1375660800000 | 125.24 |
1375747200000 | 124.63 |
1375833600000 | 124.05 |
1375920000000 | 124.58 |
1376006400000 | 124.21 |
1376265600000 | 124.12 |
1376352000000 | 124.39 |
1376438400000 | 123.77 |
1376524800000 | 122.01 |
1376611200000 | 121.51 |
1376870400000 | 120.81 |
1376956800000 | 121.28 |
1377043200000 | 120.59 |
1377129600000 | 121.67 |
1377216000000 | 122.15 |
1377475200000 | 121.64 |
1377561600000 | 119.7 |
1377648000000 | 119.97 |
1377734400000 | 120.22 |
1377820800000 | 119.81 |
1378080000000 | 119.81 |
1378166400000 | 120.16 |
1378252800000 | 121.1 |
1378339200000 | 121.21 |
1378425600000 | 121.34 |
1378684800000 | 122.59 |
1378771200000 | 123.42 |
1378857600000 | 123.76 |
1378944000000 | 123.31 |
1379030400000 | 123.63 |
1379289600000 | 124.33 |
1379376000000 | 124.71 |
1379462400000 | 126.4 |
1379548800000 | 126.15 |
1379635200000 | 125.06 |
1379894400000 | 124.52 |
1379980800000 | 124.36 |
1380067200000 | 124.15 |
1380153600000 | 124.56 |
1380240000000 | 123.99 |
1380499200000 | 123.3 |
1380585600000 | 124.3 |
1380672000000 | 124.29 |
1380758400000 | 123.33 |
1380844800000 | 124.15 |
1381104000000 | 123.03 |
1381190400000 | 121.55 |
1381276800000 | 121.79 |
1381363200000 | 124.47 |
1381449600000 | 125.31 |
1381708800000 | 125.68 |
1381795200000 | 124.75 |
1381881600000 | 126.49 |
1381968000000 | 127.34 |
1382054400000 | 128.25 |
1382313600000 | 128.27 |
1382400000000 | 128.99 |
1382486400000 | 128.25 |
1382572800000 | 128.5 |
1382659200000 | 129.15 |
1382918400000 | 129.32 |
1383004800000 | 130.02 |
1383091200000 | 129.44 |
1383177600000 | 128.93 |
1383264000000 | 129.19 |
1383523200000 | 129.69 |
1383609600000 | 129.39 |
1383696000000 | 129.95 |
1383782400000 | 128.04 |
1383868800000 | 129.76 |
1384128000000 | 129.89 |
1384214400000 | 129.65 |
1384300800000 | 130.76 |
1384387200000 | 131.21 |
1384473600000 | 131.73 |
1384732800000 | 131.08 |
1384819200000 | 130.63 |
1384905600000 | 130.12 |
1384992000000 | 131.27 |
1385078400000 | 131.91 |
1385337600000 | 131.77 |
1385424000000 | 131.76 |
1385510400000 | 132.17 |
1385596800000 | 132.17 |
1385683200000 | 132.05 |
1385942400000 | 131.55 |
1386028800000 | 131.13 |
1386115200000 | 130.94 |
1386201600000 | 130.38 |
1386288000000 | 131.93 |
1386547200000 | 132.04 |
1386633600000 | 131.53 |
1386720000000 | 130 |
1386806400000 | 129.49 |
1386892800000 | 129.49 |
1387152000000 | 130.4 |
1387238400000 | 130.31 |
1387324800000 | 132.44 |
1387411200000 | 132.32 |
1387497600000 | 132.99 |
1387756800000 | 133.77 |
1387843200000 | 134.15 |
1388016000000 | 134.76 |
1388102400000 | 134.81 |
1388361600000 | 134.96 |
1388448000000 | 135.43 |
1388620800000 | 134.18 |
1388707200000 | 134.31 |
1388966400000 | 134.02 |
1389052800000 | 134.88 |
1389139200000 | 134.86 |
1389225600000 | 134.84 |
1389312000000 | 135.28 |
1389571200000 | 133.53 |
1389657600000 | 134.94 |
1389744000000 | 135.72 |
1389830400000 | 135.38 |
1389916800000 | 134.82 |
1390176000000 | 134.82 |
1390262400000 | 135.21 |
1390348800000 | 135.43 |
1390435200000 | 134.29 |
1390521600000 | 131.49 |
1390780800000 | 130.75 |
1390867200000 | 131.47 |
1390953600000 | 130.33 |
1391040000000 | 131.62 |
1391126400000 | 130.9 |
1391385600000 | 127.79 |
1391472000000 | 128.87 |
1391558400000 | 128.72 |
1391644800000 | 130.45 |
1391731200000 | 132.13 |
1391990400000 | 132.44 |
1392076800000 | 133.85 |
1392163200000 | 133.89 |
1392249600000 | 134.6 |
1392336000000 | 135.3 |
1392595200000 | 135.3 |
1392681600000 | 135.32 |
1392768000000 | 134.39 |
1392854400000 | 135.23 |
1392940800000 | 135.19 |
1393200000000 | 135.98 |
1393286400000 | 135.77 |
1393372800000 | 135.8 |
1393459200000 | 136.35 |
1393545600000 | 136.79 |
1393804800000 | 135.76 |
1393891200000 | 137.84 |
1393977600000 | 137.97 |
1394064000000 | 138.43 |
1394150400000 | 138.42 |
1394409600000 | 138.27 |
1394496000000 | 137.58 |
1394582400000 | 137.61 |
1394668800000 | 135.96 |
1394755200000 | 135.67 |
1395014400000 | 136.97 |
1395100800000 | 137.97 |
1395187200000 | 137.21 |
1395273600000 | 138.07 |
1395360000000 | 137.71 |
1395619200000 | 137.08 |
1395705600000 | 137.79 |
1395792000000 | 136.71 |
1395878400000 | 136.41 |
1395964800000 | 137.13 |
1396224000000 | 138.33 |
1396310400000 | 139.37 |
1396396800000 | 139.67 |
1396483200000 | 139.47 |
1396569600000 | 137.85 |
1396828800000 | 136.37 |
1396915200000 | 136.77 |
1397001600000 | 138.25 |
1397088000000 | 135.51 |
1397174400000 | 134.13 |
1397433600000 | 135.04 |
1397520000000 | 135.74 |
1397606400000 | 137.16 |
1397692800000 | 137.45 |
1398038400000 | 138.03 |
1398124800000 | 138.48 |
1398211200000 | 138.41 |
1398297600000 | 138.62 |
1398384000000 | 137.52 |
1398643200000 | 137.93 |
1398729600000 | 138.49 |
1398816000000 | 138.87 |
1398902400000 | 138.89 |
1398988800000 | 138.67 |
1399248000000 | 138.81 |
1399334400000 | 137.69 |
1399420800000 | 138.35 |
1399507200000 | 138.31 |
1399593600000 | 138.51 |
1399852800000 | 139.91 |
1399939200000 | 139.98 |
1400025600000 | 139.34 |
1400112000000 | 138.1 |
1400198400000 | 138.7 |
1400457600000 | 139.12 |
1400544000000 | 138.16 |
1400630400000 | 139.22 |
1400716800000 | 139.52 |
1400803200000 | 140.24 |
1401062400000 | 140.24 |
1401148800000 | 141.06 |
1401235200000 | 141 |
1401321600000 | 141.84 |
1401408000000 | 142.1 |
1401667200000 | 142.33 |
1401753600000 | 142.25 |
1401840000000 | 142.67 |
1401926400000 | 143.49 |
1402012800000 | 144.24 |
1402272000000 | 144.42 |
1402358400000 | 144.29 |
1402444800000 | 143.67 |
1402531200000 | 142.7 |
1402617600000 | 143.2 |
1402876800000 | 143.38 |
1402963200000 | 143.86 |
1403049600000 | 144.95 |
1403136000000 | 145.23 |
1403222400000 | 145.34 |
1403481600000 | 145.24 |
1403568000000 | 144.31 |
1403654400000 | 145.04 |
1403740800000 | 144.88 |
1403827200000 | 145.21 |
1404086400000 | 145.26 |
1404172800000 | 146.19 |
1404259200000 | 146.2 |
1404345600000 | 146.86 |
1404432000000 | 146.86 |
1404691200000 | 146.23 |
1404777600000 | 145.29 |
1404864000000 | 145.9 |
1404950400000 | 145.31 |
1405036800000 | 145.49 |
1405296000000 | 146.11 |
1405382400000 | 145.8 |
1405468800000 | 146.65 |
1405555200000 | 145.15 |
1405641600000 | 146.53 |
1405900800000 | 146.13 |
1405987200000 | 146.85 |
1406073600000 | 147.11 |
1406160000000 | 147.28 |
1406246400000 | 146.75 |
1406505600000 | 146.7 |
1406592000000 | 145.99 |
1406678400000 | 145.93 |
1406764800000 | 143.18 |
1406851200000 | 142.71 |
1407110400000 | 143.64 |
1407196800000 | 142.29 |
1407283200000 | 142.21 |
1407369600000 | 141.44 |
1407456000000 | 143.13 |
1407715200000 | 143.6 |
1407801600000 | 143.33 |
1407888000000 | 144.28 |
1407974400000 | 144.9 |
1408060800000 | 144.96 |
1408320000000 | 146.19 |
1408406400000 | 146.98 |
1408492800000 | 147.28 |
1408579200000 | 147.68 |
1408665600000 | 147.46 |
1408924800000 | 148.14 |
1409011200000 | 148.21 |
1409097600000 | 148.39 |
1409184000000 | 148.24 |
1409270400000 | 148.75 |
1409529600000 | 148.75 |
1409616000000 | 148.66 |
1409702400000 | 148.56 |
1409788800000 | 148.27 |
1409875200000 | 148.94 |
1410134400000 | 148.46 |
1410220800000 | 147.49 |
1410307200000 | 148.01 |
1410393600000 | 148.21 |
1410480000000 | 147.28 |
1410739200000 | 147.12 |
1410825600000 | 148.08 |
1410912000000 | 148.19 |
1410998400000 | 148.94 |
1411084800000 | 148.66 |
1411344000000 | 147.54 |
1411430400000 | 146.69 |
1411516800000 | 147.8 |
1411603200000 | 145.46 |
1411689600000 | 146.67 |
1411948800000 | 146.25 |
1412035200000 | 145.82 |
1412121600000 | 143.75 |
1412208000000 | 143.74 |
1412294400000 | 145.37 |
1412553600000 | 145.11 |
1412640000000 | 142.87 |
1412726400000 | 145.34 |
1412812800000 | 142.17 |
1412899200000 | 140.35 |
1413158400000 | 137.86 |
1413244800000 | 138.1 |
1413331200000 | 137.15 |
1413417600000 | 137.43 |
1413504000000 | 139.27 |
1413763200000 | 140.55 |
1413849600000 | 143.33 |
1413936000000 | 142.17 |
1414022400000 | 143.97 |
1414108800000 | 145.23 |
1414368000000 | 144.98 |
1414454400000 | 146.67 |
1414540800000 | 146.53 |
1414627200000 | 147.38 |
1414713600000 | 148.96 |
1414972800000 | 149.18 |
1415059200000 | 148.83 |
1415145600000 | 149.77 |
1415232000000 | 150.55 |
1415318400000 | 150.6 |
1415577600000 | 151.02 |
1415664000000 | 151.06 |
1415750400000 | 150.94 |
1415836800000 | 150.85 |
1415923200000 | 150.96 |
1416182400000 | 151.18 |
1416268800000 | 151.99 |
1416355200000 | 151.71 |
1416441600000 | 151.98 |
1416528000000 | 152.81 |
1416787200000 | 153.28 |
1416873600000 | 153.17 |
1416960000000 | 153.69 |
1417046400000 | 153.69 |
1417132800000 | 153.55 |
1417392000000 | 152.37 |
1417478400000 | 153.42 |
1417564800000 | 154.2 |
1417651200000 | 153.96 |
1417737600000 | 154.37 |
1417996800000 | 153.04 |
1418083200000 | 152.97 |
1418169600000 | 150.6 |
1418256000000 | 151.37 |
1418342400000 | 149.02 |
1418601600000 | 147.97 |
1418688000000 | 146.77 |
1418774400000 | 149.66 |
1418860800000 | 153.46 |
1418947200000 | 154.2 |
1419206400000 | 154.83 |
1419292800000 | 155.07 |
1419379200000 | 155.1 |
1419552000000 | 155.64 |
1419811200000 | 155.81 |
1419897600000 | 155.02 |
1419984000000 | 153.47 |
1420156800000 | 153.46 |
1420416000000 | 150.73 |
1420502400000 | 149.22 |
1420588800000 | 151.12 |
1420675200000 | 153.87 |
1420761600000 | 152.56 |
1421020800000 | 151.42 |
1421107200000 | 150.96 |
1421193600000 | 150.08 |
1421280000000 | 148.73 |
1421366400000 | 150.6 |
1421625600000 | 150.6 |
1421712000000 | 150.85 |
1421798400000 | 151.64 |
1421884800000 | 154.09 |
1421971200000 | 153.15 |
1422230400000 | 153.49 |
1422316800000 | 151.61 |
1422403200000 | 149.65 |
1422489600000 | 151.24 |
1422576000000 | 149.17 |
1422835200000 | 150.93 |
1422921600000 | 153.23 |
1423008000000 | 152.71 |
1423094400000 | 154.29 |
1423180800000 | 153.74 |
1423440000000 | 153.08 |
1423526400000 | 154.77 |
1423612800000 | 154.66 |
1423699200000 | 156.19 |
1423785600000 | 156.68 |
1424044800000 | 156.68 |
1424131200000 | 157.04 |
1424217600000 | 157.28 |
1424304000000 | 157.16 |
1424390400000 | 158.1 |
1424649600000 | 158.17 |
1424736000000 | 158.51 |
1424822400000 | 158.36 |
1424908800000 | 157.99 |
1424995200000 | 157.39 |
1425254400000 | 158.41 |
1425340800000 | 157.68 |
1425427200000 | 156.96 |
1425513600000 | 157.2 |
1425600000000 | 154.93 |
1425859200000 | 155.68 |
1425945600000 | 153.03 |
1426032000000 | 152.71 |
1426118400000 | 154.65 |
1426204800000 | 153.8 |
1426464000000 | 155.77 |
1426550400000 | 155.41 |
1426636800000 | 157.3 |
1426723200000 | 156.54 |
1426809600000 | 158.17 |
1427068800000 | 157.97 |
1427155200000 | 157 |
1427241600000 | 154.64 |
1427328000000 | 154.23 |
1427414400000 | 154.6 |
1427673600000 | 156.55 |
1427760000000 | 155.4 |
1427846400000 | 154.78 |
1427932800000 | 155.25 |
1428278400000 | 156.19 |
1428364800000 | 155.88 |
1428451200000 | 156.24 |
1428537600000 | 156.91 |
1428624000000 | 157.75 |
1428883200000 | 156.93 |
1428969600000 | 157.14 |
1429056000000 | 158.01 |
1429142400000 | 157.76 |
1429228800000 | 156.05 |
1429488000000 | 157.49 |
1429574400000 | 157.31 |
1429660800000 | 158.11 |
1429747200000 | 158.41 |
1429833600000 | 158.46 |
1430092800000 | 157.83 |
1430179200000 | 158.31 |
1430265600000 | 157.79 |
1430352000000 | 156.18 |
1430438400000 | 157.94 |
1430697600000 | 158.37 |
1430784000000 | 156.37 |
1430870400000 | 155.73 |
1430956800000 | 156.36 |
1431043200000 | 158.36 |
1431302400000 | 157.58 |
1431388800000 | 157.07 |
1431475200000 | 157.15 |
1431561600000 | 158.8 |
1431648000000 | 159.09 |
1431907200000 | 159.71 |
1431993600000 | 159.68 |
1432080000000 | 159.5 |
1432166400000 | 159.75 |
1432252800000 | 159.43 |
1432512000000 | 159.43 |
1432598400000 | 157.84 |
1432684800000 | 159.29 |
1432771200000 | 159.21 |
1432857600000 | 158.25 |
1433116800000 | 158.49 |
1433203200000 | 158.29 |
1433289600000 | 158.66 |
1433376000000 | 157.29 |
1433462400000 | 157.16 |
1433721600000 | 156.19 |
1433808000000 | 156.22 |
1433894400000 | 158.02 |
1433980800000 | 158.52 |
1434067200000 | 157.46 |
1434326400000 | 156.61 |
1434412800000 | 157.61 |
1434499200000 | 157.96 |
1434585600000 | 159.4 |
1434672000000 | 158.58 |
1434931200000 | 159.49 |
1435017600000 | 159.6 |
1435104000000 | 158.54 |
1435190400000 | 157.9 |
1435276800000 | 157.92 |
1435536000000 | 154.61 |
1435622400000 | 155 |
1435708800000 | 155.99 |
1435795200000 | 155.85 |
1435881600000 | 155.85 |
1436140800000 | 155.04 |
1436227200000 | 156.01 |
1436313600000 | 153.43 |
1436400000000 | 153.64 |
1436486400000 | 155.38 |
1436745600000 | 157.03 |
1436832000000 | 157.66 |
1436918400000 | 157.46 |
1437004800000 | 158.61 |
1437091200000 | 158.11 |
1437350400000 | 158.16 |
1437436800000 | 157.48 |
1437523200000 | 157.08 |
1437609600000 | 156.33 |
1437696000000 | 154.4 |
1437955200000 | 153.49 |
1438041600000 | 155.25 |
1438128000000 | 156.44 |
1438214400000 | 156.69 |
1438300800000 | 156.75 |
1438560000000 | 156.26 |
1438646400000 | 155.95 |
1438732800000 | 156.39 |
1438819200000 | 155.29 |
1438905600000 | 155.13 |
1439164800000 | 157.24 |
1439251200000 | 155.57 |
1439337600000 | 155.79 |
1439424000000 | 155.64 |
1439510400000 | 156.37 |
1439769600000 | 157.19 |
1439856000000 | 156.73 |
1439942400000 | 155.41 |
1440028800000 | 152.17 |
1440115200000 | 147.64 |
1440374400000 | 141.7 |
1440460800000 | 139.54 |
1440547200000 | 144.56 |
1440633600000 | 147.94 |
1440720000000 | 148.17 |
1440979200000 | 147.08 |
1441065600000 | 142.88 |
1441152000000 | 145.47 |
1441238400000 | 145.75 |
1441324800000 | 143.47 |
1441584000000 | 143.47 |
1441670400000 | 147.07 |
1441756800000 | 144.85 |
1441843200000 | 145.72 |
1441929600000 | 146.3 |
1442188800000 | 145.69 |
1442275200000 | 147.59 |
1442361600000 | 149.16 |
1442448000000 | 148.68 |
1442534400000 | 146.25 |
1442793600000 | 146.76 |
1442880000000 | 144.95 |
1442966400000 | 144.67 |
1443052800000 | 144.1 |
1443139200000 | 144.3 |
1443398400000 | 140.62 |
1443484800000 | 140.9 |
1443571200000 | 143.38 |
1443657600000 | 143.57 |
1443744000000 | 145.61 |
1444003200000 | 148.35 |
1444089600000 | 147.71 |
1444176000000 | 149.05 |
1444262400000 | 150.47 |
1444348800000 | 150.63 |
1444608000000 | 150.69 |
1444694400000 | 149.61 |
1444780800000 | 148.94 |
1444867200000 | 151.13 |
1444953600000 | 151.73 |
1445212800000 | 151.62 |
1445299200000 | 151.45 |
1445385600000 | 150.5 |
1445472000000 | 153.26 |
1445558400000 | 154.62 |
1445817600000 | 154.13 |
1445904000000 | 153.49 |
1445990400000 | 155.55 |
1446076800000 | 155.45 |
1446163200000 | 154.83 |
1446422400000 | 156.79 |
1446508800000 | 157.33 |
1446595200000 | 156.66 |
1446681600000 | 156.6 |
1446768000000 | 156.68 |
1447027200000 | 155.43 |
1447113600000 | 155.56 |
1447200000000 | 155.25 |
1447286400000 | 153.09 |
1447372800000 | 151.59 |
1447632000000 | 153.82 |
1447718400000 | 153.62 |
1447804800000 | 156.2 |
1447891200000 | 156.03 |
1447977600000 | 156.56 |
1448236800000 | 156.44 |
1448323200000 | 156.68 |
1448409600000 | 156.68 |
1448496000000 | 156.68 |
1448582400000 | 156.85 |
1448841600000 | 155.9 |
1448928000000 | 157.3 |
1449014400000 | 155.64 |
1449100800000 | 153.38 |
1449187200000 | 156.44 |
1449446400000 | 155.22 |
1449532800000 | 154.16 |
1449619200000 | 152.94 |
1449705600000 | 153.24 |
1449792000000 | 150.29 |
1450051200000 | 150.68 |
1450137600000 | 152.17 |
1450224000000 | 154.43 |
1450310400000 | 151.93 |
1450396800000 | 149.14 |
1450656000000 | 150.3 |
1450742400000 | 151.66 |
1450828800000 | 153.48 |
1450915200000 | 153.32 |
1451260800000 | 153.03 |
1451347200000 | 154.55 |
1451433600000 | 153.43 |
1451520000000 | 152.05 |
1451865600000 | 149.89 |
1451952000000 | 150.1 |
1452038400000 | 148.1 |
1452124800000 | 144.39 |
1452211200000 | 142.88 |
1452470400000 | 143.01 |
1452556800000 | 144.11 |
1452643200000 | 140.52 |
1452729600000 | 142.63 |
1452816000000 | 139.59 |
1453075200000 | 139.59 |
1453161600000 | 139.56 |
1453248000000 | 137.79 |
1453334400000 | 138.47 |
1453420800000 | 141.36 |
1453680000000 | 139.1 |
1453766400000 | 141.24 |
1453852800000 | 139.86 |
1453939200000 | 140.28 |
1454025600000 | 143.99 |
1454284800000 | 143.95 |
1454371200000 | 141.14 |
1454457600000 | 142.12 |
1454544000000 | 142.41 |
1454630400000 | 139.68 |
1454889600000 | 137.51 |
1454976000000 | 137.52 |
1455062400000 | 137.5 |
1455148800000 | 135.71 |
1455235200000 | 138.47 |
1455494400000 | 138.47 |
1455580800000 | 141.09 |
1455667200000 | 143.46 |
1455753600000 | 142.92 |
1455840000000 | 142.93 |
1456099200000 | 145.03 |
1456185600000 | 143.38 |
1456272000000 | 144.02 |
1456358400000 | 145.67 |
1456444800000 | 145.43 |
1456704000000 | 144.38 |
1456790400000 | 147.87 |
1456876800000 | 148.5 |
1456963200000 | 149.17 |
1457049600000 | 149.52 |
1457308800000 | 149.74 |
1457395200000 | 148.08 |
1457481600000 | 148.75 |
1457568000000 | 148.72 |
1457654400000 | 151.33 |
1457913600000 | 151.18 |
1458000000000 | 150.81 |
1458086400000 | 151.66 |
1458172800000 | 152.71 |
1458259200000 | 153.6 |
1458518400000 | 153.69 |
1458604800000 | 153.66 |
1458691200000 | 152.44 |
1458777600000 | 152.55 |
1459123200000 | 152.73 |
1459209600000 | 153.93 |
1459296000000 | 154.7 |
1459382400000 | 154.63 |
1459468800000 | 155.62 |
1459728000000 | 155.21 |
1459814400000 | 153.49 |
1459900800000 | 155.19 |
1459987200000 | 153.3 |
1460073600000 | 153.77 |
1460332800000 | 153.47 |
1460419200000 | 154.82 |
1460505600000 | 156.57 |
1460592000000 | 156.58 |
1460678400000 | 156.34 |
1460937600000 | 157.36 |
1461024000000 | 157.86 |
1461110400000 | 157.9 |
1461196800000 | 157.1 |
1461283200000 | 157.31 |
1461542400000 | 157.04 |
1461628800000 | 157.31 |
1461715200000 | 157.51 |
1461801600000 | 156 |
1461888000000 | 154.87 |
1462147200000 | 155.96 |
1462233600000 | 154.5 |
1462320000000 | 153.57 |
1462406400000 | 153.66 |
1462492800000 | 154.22 |
1462752000000 | 154.28 |
1462838400000 | 156.12 |
1462924800000 | 154.67 |
1463011200000 | 154.6 |
1463097600000 | 153.55 |
1463356800000 | 155.09 |
1463443200000 | 153.71 |
1463529600000 | 153.86 |
1463616000000 | 153.25 |
1463702400000 | 154.22 |
1463961600000 | 153.92 |
1464048000000 | 156.05 |
1464134400000 | 157.22 |
1464220800000 | 157.2 |
1464307200000 | 157.89 |
1464566400000 | 157.89 |
1464652800000 | 157.84 |
1464739200000 | 158.07 |
1464825600000 | 158.54 |
1464912000000 | 158.04 |
1465171200000 | 158.77 |
1465257600000 | 158.91 |
1465344000000 | 159.47 |
1465430400000 | 159.23 |
1465516800000 | 157.84 |
1465776000000 | 156.52 |
1465862400000 | 156.16 |
1465948800000 | 155.95 |
1466035200000 | 156.55 |
1466121600000 | 156.18 |
1466380800000 | 157.14 |
1466467200000 | 157.54 |
1466553600000 | 157.32 |
1466640000000 | 159.54 |
1466726400000 | 153.33 |
1466985600000 | 150.02 |
1467072000000 | 152.71 |
1467158400000 | 155.55 |
1467244800000 | 157.87 |
1467331200000 | 158.17 |
1467590400000 | 158.17 |
1467676800000 | 157.07 |
1467763200000 | 157.9 |
1467849600000 | 157.86 |
1467936000000 | 160.33 |
1468195200000 | 160.84 |
1468281600000 | 162.22 |
1468368000000 | 162.28 |
1468454400000 | 163.26 |
1468540800000 | 163.16 |
1468800000000 | 163.44 |
1468886400000 | 163.17 |
1468972800000 | 163.83 |
1469059200000 | 163.38 |
1469145600000 | 164.13 |
1469404800000 | 163.79 |
1469491200000 | 164.03 |
1469577600000 | 163.8 |
1469664000000 | 163.89 |
1469750400000 | 164.23 |
1470009600000 | 164.21 |
1470096000000 | 162.96 |
1470182400000 | 163.46 |
1470268800000 | 163.6 |
1470355200000 | 165.01 |
1470614400000 | 164.82 |
1470700800000 | 164.85 |
1470787200000 | 164.53 |
1470873600000 | 165.46 |
1470960000000 | 165.26 |
1471219200000 | 165.85 |
1471305600000 | 165.14 |
1471392000000 | 165.35 |
1471478400000 | 165.76 |
1471564800000 | 165.83 |
1471824000000 | 165.76 |
1471910400000 | 166.42 |
1471996800000 | 165.58 |
1472083200000 | 165.51 |
1472169600000 | 165.29 |
1472428800000 | 166.12 |
1472515200000 | 165.91 |
1472601600000 | 165.54 |
1472688000000 | 165.46 |
1472774400000 | 166.31 |
1473033600000 | 166.31 |
1473120000000 | 166.78 |
1473206400000 | 166.66 |
1473292800000 | 166.3 |
1473379200000 | 161.97 |
1473638400000 | 164.34 |
1473724800000 | 161.71 |
1473811200000 | 161.56 |
1473897600000 | 163.19 |
1473984000000 | 162.64 |
1474243200000 | 162.82 |
1474329600000 | 162.97 |
1474416000000 | 164.76 |
1474502400000 | 165.84 |
1474588800000 | 164.9 |
1474848000000 | 163.43 |
1474934400000 | 164.39 |
1475020800000 | 165.45 |
1475107200000 | 163.92 |
1475193600000 | 165.38 |
1475452800000 | 164.85 |
1475539200000 | 163.94 |
1475625600000 | 164.73 |
1475712000000 | 164.88 |
1475798400000 | 164.36 |
1476057600000 | 164.84 |
1476144000000 | 162.71 |
1476230400000 | 162.91 |
1476316800000 | 162.37 |
1476403200000 | 162.28 |
1476662400000 | 161.78 |
1476748800000 | 162.88 |
1476835200000 | 163.42 |
1476921600000 | 163.24 |
1477008000000 | 163.31 |
1477267200000 | 163.92 |
1477353600000 | 163.14 |
1477440000000 | 162.95 |
1477526400000 | 162.44 |
1477612800000 | 161.83 |
1477872000000 | 161.96 |
1477958400000 | 160.67 |
1478044800000 | 159.51 |
1478131200000 | 158.9 |
1478217600000 | 158.83 |
1478476800000 | 162.61 |
1478563200000 | 163.4 |
1478649600000 | 164.88 |
1478736000000 | 165.19 |
1478822400000 | 165.25 |
1479081600000 | 165.3 |
1479168000000 | 166.68 |
1479254400000 | 166.51 |
1479340800000 | 167.32 |
1479427200000 | 167.01 |
1479686400000 | 168.16 |
1479772800000 | 168.57 |
1479859200000 | 168.6 |
1479945600000 | 168.6 |
1480032000000 | 169.33 |
1480291200000 | 168.41 |
1480377600000 | 168.65 |
1480464000000 | 168.24 |
1480550400000 | 167.59 |
1480636800000 | 167.77 |
1480896000000 | 168.79 |
1480982400000 | 169.4 |
1481068800000 | 172.06 |
1481155200000 | 172.51 |
1481241600000 | 173.45 |
1481500800000 | 173.25 |
1481587200000 | 174.33 |
1481673600000 | 172.81 |
1481760000000 | 173.42 |
1481846400000 | 173.03 |
1482105600000 | 173.25 |
1482192000000 | 173.68 |
1482278400000 | 173.2 |
1482364800000 | 172.94 |
1482451200000 | 173.14 |
1482710400000 | 173.14 |
1482796800000 | 173.64 |
1482883200000 | 172.13 |
1482969600000 | 172.18 |
1483056000000 | 171.38 |
1483315200000 | 171.38 |
1483401600000 | 172.79 |
1483488000000 | 174 |
1483574400000 | 173.73 |
1483660800000 | 174.55 |
1483920000000 | 173.96 |
1484006400000 | 173.85 |
1484092800000 | 174.42 |
1484179200000 | 174.11 |
1484265600000 | 174.44 |
1484524800000 | 174.44 |
1484611200000 | 173.86 |
1484697600000 | 174.09 |
1484784000000 | 173.51 |
1484870400000 | 173.98 |
1485129600000 | 173.52 |
1485216000000 | 174.77 |
1485302400000 | 176 |
1485388800000 | 175.65 |
1485475200000 | 175.3 |
1485734400000 | 174.34 |
1485820800000 | 174.36 |
1485907200000 | 174.51 |
1485993600000 | 174.76 |
1486080000000 | 176.14 |
1486339200000 | 175.75 |
1486425600000 | 175.71 |
1486512000000 | 176.01 |
1486598400000 | 177.22 |
1486684800000 | 177.76 |
1486944000000 | 178.71 |
1487030400000 | 179.58 |
1487116800000 | 180.57 |
1487203200000 | 180.35 |
1487289600000 | 180.52 |
1487548800000 | 180.52 |
1487635200000 | 181.77 |
1487721600000 | 181.51 |
1487808000000 | 181.44 |
1487894400000 | 181.76 |
1488153600000 | 181.84 |
1488240000000 | 181.29 |
1488326400000 | 183.64 |
1488412800000 | 182.67 |
1488499200000 | 182.78 |
1488758400000 | 182.1 |
1488844800000 | 181.62 |
1488931200000 | 181.38 |
1489017600000 | 181.35 |
1489104000000 | 182.1 |
1489363200000 | 182.24 |
1489449600000 | 181.73 |
1489536000000 | 183.49 |
1489622400000 | 183.13 |
1489708800000 | 182.98 |
1489968000000 | 182.69 |
1490054400000 | 180.22 |
1490140800000 | 180.66 |
1490227200000 | 180.62 |
1490313600000 | 180.47 |
1490572800000 | 180.23 |
1490659200000 | 181.5 |
1490745600000 | 181.79 |
1490832000000 | 182.32 |
1490918400000 | 182.11 |
1491177600000 | 181.67 |
1491264000000 | 181.88 |
1491350400000 | 181.23 |
1491436800000 | 181.6 |
1491523200000 | 181.53 |
1491782400000 | 181.79 |
1491868800000 | 181.76 |
1491955200000 | 181.18 |
1492041600000 | 180.09 |
1492387200000 | 181.56 |
1492473600000 | 181.23 |
1492560000000 | 180.96 |
1492646400000 | 182.32 |
1492732800000 | 181.76 |
1492992000000 | 183.8 |
1493078400000 | 184.93 |
1493164800000 | 185.01 |
1493251200000 | 185.24 |
1493337600000 | 184.72 |
1493596800000 | 184.97 |
1493683200000 | 185.05 |
1493769600000 | 184.78 |
1493856000000 | 184.84 |
1493942400000 | 185.8 |
1494201600000 | 185.76 |
1494288000000 | 185.55 |
1494374400000 | 185.99 |
1494460800000 | 185.56 |
1494547200000 | 185.2 |
1494806400000 | 186.12 |
1494892800000 | 185.94 |
1494979200000 | 182.46 |
1495065600000 | 182.8 |
1495152000000 | 184.04 |
1495411200000 | 185.09 |
1495497600000 | 185.56 |
1495584000000 | 186.05 |
1495670400000 | 186.92 |
1495756800000 | 187.03 |
1496016000000 | 187.03 |
1496102400000 | 186.9 |
1496188800000 | 186.9 |
1496275200000 | 188.51 |
1496361600000 | 189.18 |
1496620800000 | 188.82 |
1496707200000 | 188.32 |
1496793600000 | 188.56 |
1496880000000 | 188.51 |
1496966400000 | 188.63 |
1497225600000 | 188.48 |
1497312000000 | 189.4 |
1497398400000 | 189.23 |
1497484800000 | 188.79 |
1497571200000 | 188.89 |
1497830400000 | 190.66 |
1497916800000 | 189.3 |
1498003200000 | 189.26 |
1498089600000 | 189.25 |
1498176000000 | 189.55 |
1498435200000 | 189.8 |
1498521600000 | 188.3 |
1498608000000 | 189.98 |
1498694400000 | 188.42 |
1498780800000 | 188.98 |
1499040000000 | 189.59 |
1499126400000 | 189.59 |
1499212800000 | 189.7 |
1499299200000 | 187.8 |
1499385600000 | 188.99 |
1499644800000 | 189.27 |
1499731200000 | 189.06 |
1499817600000 | 190.35 |
1499904000000 | 190.69 |
1499990400000 | 191.65 |
1500249600000 | 191.76 |
1500336000000 | 191.68 |
1500422400000 | 192.42 |
1500508800000 | 192.17 |
1500595200000 | 192.01 |
1500854400000 | 191.64 |
1500940800000 | 192.21 |
1501027200000 | 191.98 |
1501113600000 | 191.51 |
1501200000000 | 191.06 |
1501459200000 | 190.82 |
1501545600000 | 191.23 |
1501632000000 | 191.28 |
1501718400000 | 191.22 |
1501804800000 | 191.8 |
1502064000000 | 191.98 |
1502150400000 | 191.54 |
1502236800000 | 191.37 |
1502323200000 | 188.61 |
1502409600000 | 188.86 |
1502668800000 | 191.08 |
1502755200000 | 190.93 |
1502841600000 | 191.37 |
1502928000000 | 188.43 |
1503014400000 | 188.01 |
1503273600000 | 188.26 |
1503360000000 | 190.08 |
1503446400000 | 189.59 |
1503532800000 | 189.3 |
1503619200000 | 189.81 |
1503878400000 | 190 |
1503964800000 | 189.86 |
1504051200000 | 190.84 |
1504137600000 | 191.97 |
1504224000000 | 192.5 |
1504483200000 | 192.5 |
1504569600000 | 191.15 |
1504656000000 | 191.69 |
1504742400000 | 191.95 |
1504828800000 | 191.97 |
1505088000000 | 194.23 |
1505174400000 | 195.08 |
1505260800000 | 195.02 |
1505347200000 | 195.03 |
1505433600000 | 195.45 |
1505692800000 | 195.8 |
1505779200000 | 195.79 |
1505865600000 | 195.71 |
1505952000000 | 195.17 |
1506038400000 | 195.27 |
1506297600000 | 194.98 |
1506384000000 | 195.01 |
1506470400000 | 195.64 |
1506556800000 | 195.94 |
1506643200000 | 196.42 |
1506902400000 | 197.34 |
1506988800000 | 197.72 |
1507075200000 | 198.01 |
1507161600000 | 198.99 |
1507248000000 | 198.99 |
1507507200000 | 198.34 |
1507593600000 | 198.83 |
1507680000000 | 198.97 |
1507766400000 | 198.72 |
1507852800000 | 199.08 |
1508112000000 | 199.32 |
1508198400000 | 199.2 |
1508284800000 | 199.75 |
1508371200000 | 199.97 |
1508457600000 | 200.94 |
1508716800000 | 199.98 |
1508803200000 | 200.65 |
1508889600000 | 199.49 |
1508976000000 | 200.07 |
1509062400000 | 201.36 |
1509321600000 | 200.38 |
1509408000000 | 200.59 |
1509494400000 | 200.96 |
1509580800000 | 201.03 |
1509667200000 | 201.83 |
1509926400000 | 201.88 |
1510012800000 | 201.8 |
1510099200000 | 202.26 |
1510185600000 | 201.28 |
1510272000000 | 201.42 |
1510531200000 | 201.49 |
1510617600000 | 201.1 |
1510704000000 | 199.95 |
1510790400000 | 201.95 |
1510876800000 | 201.65 |
1511136000000 | 201.92 |
1511222400000 | 203.13 |
1511308800000 | 202.94 |
1511395200000 | 202.94 |
1511481600000 | 203.33 |
1511740800000 | 203.19 |
1511827200000 | 205.41 |
1511913600000 | 205.43 |
1512000000000 | 206.95 |
1512086400000 | 206.57 |
1512345600000 | 206.39 |
1512432000000 | 205.26 |
1512518400000 | 204.87 |
1512604800000 | 205.55 |
1512691200000 | 206.69 |
1512950400000 | 207.6 |
1513036800000 | 207.66 |
1513123200000 | 207.57 |
1513209600000 | 206.76 |
1513296000000 | 208.47 |
1513555200000 | 209.61 |
1513641600000 | 208.79 |
1513728000000 | 208.8 |
1513814400000 | 209.14 |
1513900800000 | 209.09 |
1514246400000 | 208.83 |
1514332800000 | 209.07 |
1514419200000 | 209.49 |
1514505600000 | 208.53 |
1514851200000 | 210.11 |
1514937600000 | 211.43 |
1515024000000 | 212.57 |
1515110400000 | 213.91 |
1515369600000 | 214.23 |
1515456000000 | 214.47 |
1515542400000 | 214.16 |
1515628800000 | 215.56 |
1515715200000 | 216.99 |
1515974400000 | 216.99 |
1516060800000 | 216.35 |
1516147200000 | 218.43 |
1516233600000 | 217.8 |
1516320000000 | 218.93 |
1516579200000 | 220.46 |
1516665600000 | 221.15 |
1516752000000 | 220.88 |
1516838400000 | 221.04 |
1516924800000 | 223.34 |
1517184000000 | 221.52 |
1517270400000 | 218.71 |
1517356800000 | 218.95 |
1517443200000 | 218.91 |
1517529600000 | 214.41 |
1517788800000 | 205.81 |
1517875200000 | 209.43 |
1517961600000 | 208.2 |
1518048000000 | 200.54 |
1518134400000 | 203.62 |
1518393600000 | 206.58 |
1518480000000 | 207.24 |
1518566400000 | 210.13 |
1518652800000 | 212.68 |
1518739200000 | 212.78 |
1518998400000 | 212.78 |
1519084800000 | 211.57 |
1519171200000 | 210 |
1519257600000 | 210.36 |
1519344000000 | 213.49 |
1519603200000 | 215.89 |
1519689600000 | 213.31 |
1519776000000 | 210.95 |
1519862400000 | 208.51 |
1519948800000 | 209.51 |
1520208000000 | 211.63 |
1520294400000 | 212.44 |
1520380800000 | 212.42 |
1520467200000 | 213.34 |
1520553600000 | 216.95 |
1520812800000 | 216.78 |
1520899200000 | 215.54 |
1520985600000 | 214.29 |
1521072000000 | 214.18 |
1521158400000 | 214.66 |
1521417600000 | 211.7 |
1521504000000 | 212.11 |
1521590400000 | 211.71 |
1521676800000 | 206.33 |
1521763200000 | 201.49 |
1522022400000 | 207.13 |
1522108800000 | 203.74 |
1522195200000 | 203.09 |
1522281600000 | 205.85 |
1522627200000 | 201.14 |
1522713600000 | 203.56 |
1522800000000 | 205.98 |
1522886400000 | 207.18 |
1522972800000 | 202.74 |
1523232000000 | 203.49 |
1523318400000 | 207.09 |
1523404800000 | 206.02 |
1523491200000 | 207.92 |
1523577600000 | 207.39 |
1523836800000 | 209.1 |
1523923200000 | 211.25 |
1524009600000 | 211.36 |
1524096000000 | 210.2 |
1524182400000 | 208.18 |
1524441600000 | 208.37 |
1524528000000 | 205.96 |
1524614400000 | 206.23 |
1524700800000 | 208.39 |
1524787200000 | 208.58 |
1525046400000 | 206.87 |
1525132800000 | 207.26 |
1525219200000 | 205.68 |
1525305600000 | 205.24 |
1525392000000 | 207.92 |
1525651200000 | 208.52 |
1525737600000 | 208.44 |
1525824000000 | 210.3 |
1525910400000 | 212.37 |
1525996800000 | 212.52 |
1526256000000 | 212.85 |
1526342400000 | 211.25 |
1526428800000 | 211.89 |
1526515200000 | 211.87 |
1526601600000 | 211.07 |
1526860800000 | 212.56 |
1526947200000 | 211.92 |
1527033600000 | 212.32 |
1527120000000 | 212.11 |
1527206400000 | 211.55 |
1527465600000 | 211.55 |
1527552000000 | 209.04 |
1527638400000 | 211.55 |
1527724800000 | 209.99 |
1527811200000 | 212.43 |
1528070400000 | 213.38 |
1528156800000 | 213.58 |
1528243200000 | 215.41 |
1528329600000 | 215.37 |
1528416000000 | 216.02 |
1528675200000 | 216.67 |
1528761600000 | 216.94 |
1528848000000 | 216.06 |
1528934400000 | 216.53 |
1529020800000 | 216.38 |
1529280000000 | 215.88 |
1529366400000 | 214.9 |
1529452800000 | 214.9 |
1529539200000 | 213.72 |
1529625600000 | 214.15 |
1529884800000 | 211.33 |
1529971200000 | 211.85 |
1530057600000 | 209.95 |
1530144000000 | 211.21 |
1530230400000 | 211.59 |
1530489600000 | 212.06 |
1530576000000 | 211.14 |
1530662400000 | 211.14 |
1530748800000 | 213.06 |
1530835200000 | 214.92 |
1531094400000 | 216.81 |
1531180800000 | 217.46 |
1531267200000 | 215.65 |
1531353600000 | 217.74 |
1531440000000 | 218.1 |
1531699200000 | 217.96 |
1531785600000 | 218.81 |
1531872000000 | 219.08 |
1531958400000 | 218.6 |
1532044800000 | 217.94 |
1532304000000 | 218.21 |
1532390400000 | 219.01 |
1532476800000 | 221.24 |
1532563200000 | 220.89 |
1532649600000 | 219.59 |
1532908800000 | 218.67 |
1532995200000 | 220.12 |
1533081600000 | 219.83 |
1533168000000 | 220.93 |
1533254400000 | 222 |
1533513600000 | 222.65 |
1533600000000 | 223.06 |
1533686400000 | 222.99 |
1533772800000 | 222.38 |
1533859200000 | 220.7 |
1534118400000 | 219.82 |
1534204800000 | 221.2 |
1534291200000 | 219.89 |
1534377600000 | 221.62 |
1534464000000 | 222.54 |
1534723200000 | 223.15 |
1534809600000 | 223.59 |
1534896000000 | 223.45 |
1534982400000 | 223.11 |
1535068800000 | 224.32 |
1535328000000 | 225.95 |
1535414400000 | 226.22 |
1535500800000 | 227.41 |
1535587200000 | 226.45 |
1535673600000 | 226.83 |
1535932800000 | 226.83 |
1536019200000 | 226.3 |
1536105600000 | 225.73 |
1536192000000 | 224.94 |
1536278400000 | 224.26 |
1536537600000 | 224.94 |
1536624000000 | 225.52 |
1536710400000 | 225.37 |
1536796800000 | 226.73 |
1536883200000 | 226.95 |
1537142400000 | 225.77 |
1537228800000 | 226.62 |
1537315200000 | 226.94 |
1537401600000 | 228.87 |
1537488000000 | 228.87 |
1537747200000 | 227.93 |
1537833600000 | 227.52 |
1537920000000 | 226.8 |
1538006400000 | 227.26 |
1538092800000 | 227.27 |
1538352000000 | 228.35 |
1538438400000 | 228.07 |
1538524800000 | 228.24 |
1538611200000 | 226.47 |
1538697600000 | 225.29 |
1538956800000 | 225.16 |
1539043200000 | 224.51 |
1539129600000 | 217.34 |
1539216000000 | 212.66 |
1539302400000 | 215.57 |
1539561600000 | 214.15 |
1539648000000 | 218.72 |
1539734400000 | 218.18 |
1539820800000 | 215.14 |
1539907200000 | 214.66 |
1540166400000 | 213.92 |
1540252800000 | 212.44 |
1540339200000 | 206.25 |
1540425600000 | 209.64 |
1540512000000 | 206.12 |
1540771200000 | 205.03 |
1540857600000 | 207.75 |
1540944000000 | 209.48 |
1541030400000 | 212.02 |
1541116800000 | 210.73 |
1541376000000 | 212.04 |
1541462400000 | 213.56 |
1541548800000 | 218.23 |
1541635200000 | 217.86 |
1541721600000 | 215.97 |
1541980800000 | 211.89 |
1542067200000 | 211.72 |
1542153600000 | 210.21 |
1542240000000 | 212.77 |
1542326400000 | 213.25 |
1542585600000 | 209.82 |
1542672000000 | 206.3 |
1542758400000 | 207.23 |
1542844800000 | 207.23 |
1542931200000 | 206.14 |
1543190400000 | 209.07 |
1543276800000 | 209.63 |
1543363200000 | 214.3 |
1543449600000 | 213.64 |
1543536000000 | 215.63 |
1543795200000 | 217.92 |
1543881600000 | 211.06 |
1543968000000 | 211.06 |
1544054400000 | 210.62 |
1544140800000 | 205.56 |
1544400000000 | 205.57 |
1544486400000 | 205.49 |
1544572800000 | 206.43 |
1544659200000 | 206.67 |
1544745600000 | 203.2 |
1545004800000 | 198.85 |
1545091200000 | 198.97 |
1545177600000 | 195.98 |
1545264000000 | 192.94 |
1545350400000 | 188.99 |
1545609600000 | 183.31 |
1545782400000 | 192.2 |
1545868800000 | 193.99 |
1545955200000 | 193.77 |
1546214400000 | 195.6 |
1546387200000 | 195.44 |
1546473600000 | 190.45 |
1546560000000 | 197.19 |
1546819200000 | 198.68 |
1546905600000 | 200.64 |
1546992000000 | 201.78 |
1547078400000 | 202.77 |
1547164800000 | 202.93 |
1547424000000 | 202.05 |
1547510400000 | 204.01 |
1547596800000 | 204.75 |
1547683200000 | 206.44 |
1547769600000 | 209.17 |
1548028800000 | 209.17 |
1548115200000 | 206.53 |
1548201600000 | 206.72 |
1548288000000 | 207.11 |
1548374400000 | 209.31 |
1548633600000 | 207.81 |
1548720000000 | 207.59 |
1548806400000 | 210.62 |
1548892800000 | 212.46 |
1548979200000 | 212.99 |
1549238400000 | 214.49 |
1549324800000 | 215.3 |
1549411200000 | 215.29 |
1549497600000 | 213.19 |
1549584000000 | 213.65 |
1549843200000 | 213.74 |
1549929600000 | 216.15 |
1550016000000 | 216.92 |
1550102400000 | 216.59 |
1550188800000 | 219.21 |
1550448000000 | 219.21 |
1550534400000 | 219.57 |
1550620800000 | 219.88 |
1550707200000 | 219.27 |
1550793600000 | 220.99 |
1551052800000 | 221.31 |
1551139200000 | 221.24 |
1551225600000 | 221.44 |
1551312000000 | 220.64 |
1551398400000 | 222.13 |
1551657600000 | 220.98 |
1551744000000 | 220.79 |
1551830400000 | 219.18 |
1551916800000 | 217.35 |
1552003200000 | 216.86 |
1552262400000 | 220.12 |
1552348800000 | 220.92 |
1552435200000 | 222.4 |
1552521600000 | 222.6 |
1552608000000 | 223.64 |
1552867200000 | 224.44 |
1552953600000 | 224.33 |
1553040000000 | 223.36 |
1553126400000 | 225.68 |
1553212800000 | 221.02 |
1553472000000 | 220.67 |
1553558400000 | 222.69 |
1553644800000 | 221.55 |
1553731200000 | 222.81 |
1553817600000 | 224.34 |
1554076800000 | 226.96 |
1554163200000 | 227.24 |
1554249600000 | 227.97 |
1554336000000 | 228.28 |
1554422400000 | 229.38 |
1554681600000 | 229.7 |
1554768000000 | 228.27 |
1554854400000 | 229.38 |
1554940800000 | 229.33 |
1555027200000 | 231.13 |
1555286400000 | 230.88 |
1555372800000 | 230.8 |
1555459200000 | 230.02 |
1555545600000 | 230.49 |
1555891200000 | 230.75 |
1555977600000 | 232.59 |
1556064000000 | 232.56 |
1556150400000 | 232.03 |
1556236800000 | 232.97 |
1556496000000 | 233.37 |
1556582400000 | 233.94 |
1556668800000 | 232.2 |
1556755200000 | 231.62 |
1556841600000 | 233.79 |
1557100800000 | 232.81 |
1557187200000 | 228.86 |
1557273600000 | 228.67 |
1557360000000 | 227.8 |
1557446400000 | 228.61 |
1557705600000 | 222.86 |
1557792000000 | 224.95 |
1557878400000 | 226.06 |
1557964800000 | 228.33 |
1558051200000 | 226.94 |
1558310400000 | 225.22 |
1558396800000 | 227.31 |
1558483200000 | 226.45 |
1558569600000 | 223.54 |
1558656000000 | 223.92 |
1558915200000 | 223.92 |
1559001600000 | 222 |
1559088000000 | 220.28 |
1559174400000 | 220.76 |
1559260800000 | 217.76 |
1559520000000 | 217.52 |
1559606400000 | 222.56 |
1559692800000 | 224.46 |
1559779200000 | 226.07 |
1559865600000 | 228.26 |
1560124800000 | 229.3 |
1560211200000 | 229.42 |
1560297600000 | 229.12 |
1560384000000 | 230.35 |
1560470400000 | 229.78 |
1560729600000 | 229.88 |
1560816000000 | 232.05 |
1560902400000 | 232.96 |
1560988800000 | 235.49 |
1561075200000 | 234.86 |
1561334400000 | 234.26 |
1561420800000 | 232 |
1561507200000 | 231.87 |
1561593600000 | 232.94 |
1561680000000 | 234.72 |
1561939200000 | 236.71 |
1562025600000 | 237.2 |
1562112000000 | 239.25 |
1562198400000 | 239.25 |
1562284800000 | 238.86 |
1562544000000 | 237.36 |
1562630400000 | 237.59 |
1562716800000 | 238.6 |
1562803200000 | 239 |
1562889600000 | 240.3 |
1563148800000 | 240.26 |
1563235200000 | 239.64 |
1563321600000 | 238.14 |
1563408000000 | 239.41 |
1563494400000 | 238.04 |
1563753600000 | 238.91 |
1563840000000 | 240.56 |
1563926400000 | 241.96 |
1564012800000 | 240.75 |
1564099200000 | 242.88 |
1564358400000 | 242.4 |
1564444800000 | 241.93 |
1564531200000 | 239.11 |
1564617600000 | 237.12 |
1564704000000 | 235.01 |
1564963200000 | 227.5 |
1565049600000 | 230.37 |
1565136000000 | 230.39 |
1565222400000 | 235.02 |
1565308800000 | 233.42 |
1565568000000 | 230.46 |
1565654400000 | 233.82 |
1565740800000 | 226.9 |
1565827200000 | 227.17 |
1565913600000 | 230.93 |
1566172800000 | 233.74 |
1566259200000 | 232.14 |
1566345600000 | 234.27 |
1566432000000 | 234.21 |
1566518400000 | 227.97 |
1566777600000 | 230.5 |
1566864000000 | 229.75 |
1566950400000 | 231.41 |
1567036800000 | 234.44 |
1567123200000 | 234.73 |
1567382400000 | 234.73 |
1567468800000 | 232.84 |
1567555200000 | 235.36 |
1567641600000 | 238.44 |
1567728000000 | 238.66 |
1567987200000 | 238.83 |
1568073600000 | 238.85 |
1568160000000 | 240.76 |
1568246400000 | 241.64 |
1568332800000 | 241.55 |
1568592000000 | 240.96 |
1568678400000 | 241.47 |
1568764800000 | 241.27 |
1568851200000 | 241.34 |
1568937600000 | 240.23 |
1569196800000 | 240.23 |
1569283200000 | 238.1 |
1569369600000 | 239.55 |
1569456000000 | 239.29 |
1569542400000 | 238.01 |
1569801600000 | 239.3 |
1569888000000 | 236.13 |
1569974400000 | 231.71 |
1570060800000 | 233.88 |
1570147200000 | 237.07 |
1570406400000 | 236.02 |
1570492800000 | 232.05 |
1570579200000 | 234.57 |
1570665600000 | 235.99 |
1570752000000 | 238.71 |
1571011200000 | 238.46 |
1571097600000 | 240.85 |
1571184000000 | 239.99 |
1571270400000 | 240.72 |
1571356800000 | 240.27 |
1571616000000 | 242.01 |
1571702400000 | 241.04 |
1571788800000 | 241.81 |
1571875200000 | 241.83 |
1571961600000 | 242.85 |
1572220800000 | 243.86 |
1572307200000 | 243.98 |
1572393600000 | 244.45 |
1572480000000 | 243.61 |
1572566400000 | 246.21 |
1572825600000 | 247.23 |
1572912000000 | 246.61 |
1572998400000 | 246.91 |
1573084800000 | 247.63 |
1573171200000 | 248.88 |
1573430400000 | 248.41 |
1573516800000 | 248.9 |
1573603200000 | 249.41 |
1573689600000 | 249.52 |
1573776000000 | 251.5 |
1574035200000 | 251.9 |
1574121600000 | 251.79 |
1574208000000 | 250.84 |
1574294400000 | 250.26 |
1574380800000 | 250.88 |
1574640000000 | 252.88 |
1574726400000 | 253.4 |
1574812800000 | 254.48 |
1574899200000 | 254.48 |
1574985600000 | 253.38 |
1575244800000 | 251.22 |
1575331200000 | 249.59 |
1575417600000 | 251.19 |
1575504000000 | 251.62 |
1575590400000 | 253.94 |
1575849600000 | 253.08 |
1575936000000 | 253.1 |
1576022400000 | 253.7 |
1576108800000 | 255.89 |
1576195200000 | 255.92 |
1576454400000 | 257.86 |
1576540800000 | 257.7 |
1576627200000 | 257.85 |
1576713600000 | 258.91 |
1576800000000 | 260.3 |
1577059200000 | 260.69 |
1577145600000 | 260.76 |
1577318400000 | 261.8 |
1577404800000 | 261.86 |
1577664000000 | 260.33 |
1577750400000 | 261.18 |
1577923200000 | 263.29 |
1578009600000 | 261.37 |
1578268800000 | 262.12 |
1578355200000 | 261.46 |
1578441600000 | 262.99 |
1578528000000 | 264.77 |
1578614400000 | 264.32 |
1578873600000 | 266.56 |
1578960000000 | 266.35 |
1579046400000 | 267.06 |
1579132800000 | 269.36 |
1579219200000 | 270.53 |
1579478400000 | 270.53 |
1579564800000 | 269.77 |
1579651200000 | 269.87 |
1579737600000 | 270.21 |
1579824000000 | 267.72 |
1580083200000 | 263.55 |
1580169600000 | 266.17 |
1580256000000 | 265.74 |
1580342400000 | 266.62 |
1580428800000 | 261.34 |
1580688000000 | 263.69 |
1580774400000 | 268.24 |
1580860800000 | 270.91 |
1580947200000 | 271.64 |
1581033600000 | 269.92 |
1581292800000 | 271.92 |
1581379200000 | 272.46 |
1581465600000 | 274.45 |
1581552000000 | 274.07 |
1581638400000 | 274.91 |
1581897600000 | 274.91 |
1581984000000 | 274.18 |
1582070400000 | 275.98 |
1582156800000 | 275.17 |
1582243200000 | 272.15 |
1582502400000 | 262.78 |
1582588800000 | 254.78 |
1582675200000 | 253.55 |
1582761600000 | 242.98 |
1582848000000 | 240.79 |
1583107200000 | 251.75 |
1583193600000 | 245.19 |
1583280000000 | 255.6 |
1583366400000 | 247.14 |
1583452800000 | 242.6 |
1583712000000 | 223.07 |
1583798400000 | 234.02 |
1583884800000 | 222.3 |
1583971200000 | 201.61 |
1584057600000 | 221.34 |
1584316800000 | 194.33 |
1584403200000 | 206.13 |
1584489600000 | 195.9 |
1584576000000 | 196.11 |
1584662400000 | 187.54 |
1584921600000 | 182.01 |
1585008000000 | 199.51 |
1585094400000 | 201.5 |
1585180800000 | 214.45 |
1585267200000 | 207.59 |
1585526400000 | 214.61 |
1585612800000 | 210.73 |
1585699200000 | 201.33 |
1585785600000 | 206.6 |
1585872000000 | 203.25 |
1586131200000 | 217.55 |
1586217600000 | 217.34 |
1586304000000 | 224.99 |
1586390400000 | 229.37 |
1586736000000 | 226.9 |
1586822400000 | 233.82 |
1586908800000 | 228.25 |
1586995200000 | 229.54 |
1587081600000 | 235.72 |
1587340800000 | 231.78 |
1587427200000 | 224.5 |
1587513600000 | 229.6 |
1587600000000 | 229.47 |
1587686400000 | 233.17 |
1587945600000 | 237.17 |
1588032000000 | 235.71 |
1588118400000 | 241.79 |
1588204800000 | 238.96 |
1588291200000 | 232.28 |
1588550400000 | 233.49 |
1588636800000 | 235.54 |
1588723200000 | 234.18 |
1588809600000 | 237.19 |
1588896000000 | 241.49 |
1589155200000 | 241.49 |
1589241600000 | 236.38 |
1589328000000 | 232.02 |
1589414400000 | 235.05 |
1589500800000 | 235.86 |
1589760000000 | 243.21 |
1589846400000 | 240.46 |
1589932800000 | 244.33 |
1590019200000 | 242.4 |
1590105600000 | 243.2 |
1590364800000 | 243.2 |
1590451200000 | 246.1 |
1590537600000 | 249.61 |
1590624000000 | 249.11 |
1590710400000 | 250.36 |
1590969600000 | 251.68 |
1591056000000 | 253.81 |
1591142400000 | 256.89 |
1591228800000 | 256.09 |
1591315200000 | 262.94 |
1591574400000 | 266.48 |
1591660800000 | 264.05 |
1591747200000 | 262.48 |
1591833600000 | 246.7 |
1591920000000 | 250.47 |
1592179200000 | 252.64 |
1592265600000 | 257.41 |
1592352000000 | 256.42 |
1592438400000 | 256.44 |
1592524800000 | 255.32 |
1592784000000 | 256.75 |
1592870400000 | 257.75 |
1592956800000 | 251.2 |
1593043200000 | 254.53 |
1593129600000 | 248.84 |
1593388800000 | 252.52 |
1593475200000 | 256.54 |
1593561600000 | 257.33 |
1593648000000 | 258.86 |
1593734400000 | 258.86 |
1593993600000 | 262.49 |
1594080000000 | 259.98 |
1594166400000 | 262.41 |
1594252800000 | 260.93 |
1594339200000 | 263.37 |
1594598400000 | 260.7 |
1594684800000 | 264.24 |
1594771200000 | 266.96 |
1594857600000 | 265.7 |
1594944000000 | 267.05 |
1595203200000 | 268.91 |
1595289600000 | 271.25 |
1595376000000 | 273.16 |
1595462400000 | 270.02 |
1595548800000 | 267.97 |
1595808000000 | 270.61 |
1595894400000 | 268.7 |
1595980800000 | 272.73 |
1596067200000 | 271.81 |
1596153600000 | 273.83 |
1596412800000 | 276.43 |
1596499200000 | 277.25 |
1596585600000 | 278.88 |
1596672000000 | 280.51 |
1596758400000 | 280.77 |
1597017600000 | 281.41 |
1597104000000 | 278.77 |
1597190400000 | 282.92 |
1597276800000 | 282.93 |
1597363200000 | 282.84 |
1597622400000 | 284.2 |
1597708800000 | 284.39 |
1597795200000 | 283.35 |
1597881600000 | 284.24 |
1597968000000 | 285.24 |
1598227200000 | 287.82 |
1598313600000 | 288.79 |
1598400000000 | 291.52 |
1598486400000 | 292.05 |
1598572800000 | 293.88 |
1598832000000 | 293.55 |
1598918400000 | 295.56 |
1599004800000 | 299.64 |
1599091200000 | 288.79 |
1599177600000 | 286.58 |
1599436800000 | 286.58 |
1599523200000 | 278 |
1599609600000 | 283.8 |
1599696000000 | 278.96 |
1599782400000 | 279.13 |
1600041600000 | 283.36 |
1600128000000 | 284.57 |
1600214400000 | 283.55 |
1600300800000 | 281.39 |
1600387200000 | 278.69 |
1600646400000 | 276.17 |
1600732800000 | 278.43 |
1600819200000 | 272.04 |
1600905600000 | 272.53 |
1600992000000 | 277.21 |
1601251200000 | 281.61 |
1601337600000 | 280.66 |
1601424000000 | 283.1 |
1601510400000 | 284.68 |
1601596800000 | 282.2 |
1601856000000 | 287.51 |
1601942400000 | 283.95 |
1602028800000 | 288.75 |
1602115200000 | 291 |
1602201600000 | 293.38 |
1602460800000 | 297.55 |
1602547200000 | 296.48 |
1602633600000 | 294.72 |
1602720000000 | 294.41 |
1602806400000 | 294.53 |
1603065600000 | 290.19 |
1603152000000 | 291.3 |
1603238400000 | 290.26 |
1603324800000 | 291.28 |
1603411200000 | 292.2 |
1603670400000 | 286.54 |
1603756800000 | 285.57 |
1603843200000 | 275.91 |
1603929600000 | 278.7 |
1604016000000 | 274.91 |
1604275200000 | 278.17 |
1604361600000 | 283.54 |
1604448000000 | 289.35 |
1604534400000 | 295.62 |
1604620800000 | 295.97 |
1604880000000 | 297.84 |
1604966400000 | 296.65 |
1605052800000 | 299.3 |
1605139200000 | 296.35 |
1605225600000 | 300.33 |
1605484800000 | 303.73 |
1605571200000 | 303.15 |
1605657600000 | 300.08 |
1605744000000 | 301.88 |
1605830400000 | 300.35 |
1606089600000 | 302.65 |
1606176000000 | 307.28 |
1606262400000 | 307.24 |
1606348800000 | 307.24 |
1606435200000 | 308.39 |
1606694400000 | 307.75 |
1606780800000 | 310.22 |
1606867200000 | 310.81 |
1606953600000 | 311 |
1607040000000 | 314.13 |
1607299200000 | 313.86 |
1607385600000 | 315.07 |
1607472000000 | 312.27 |
1607558400000 | 313.07 |
1607644800000 | 312.52 |
1607904000000 | 311.14 |
1607990400000 | 315.64 |
1608076800000 | 316.09 |
1608163200000 | 318.87 |
1608249600000 | 318.29 |
1608508800000 | 317.09 |
1608595200000 | 316.99 |
1608681600000 | 316.93 |
1608768000000 | 317.99 |
1609113600000 | 319.53 |
1609200000000 | 318.63 |
1609286400000 | 319.32 |
1609372800000 | 320.86 |
1609718400000 | 316.39 |
1609804800000 | 319.06 |
1609891200000 | 320.73 |
1609977600000 | 325.93 |
1610064000000 | 328.19 |
1610323200000 | 326.62 |
1610409600000 | 327.62 |
1610496000000 | 327.91 |
1610582400000 | 326.9 |
1610668800000 | 324.46 |
1610928000000 | 324.46 |
1611014400000 | 327.04 |
1611100800000 | 330.92 |
1611187200000 | 331.12 |
1611273600000 | 330.38 |
1611532800000 | 331.44 |
1611619200000 | 330.86 |
1611705600000 | 322.68 |
1611792000000 | 325.59 |
1611878400000 | 319.39 |
1612137600000 | 324.5 |
1612224000000 | 329 |
1612310400000 | 329.36 |
1612396800000 | 332.96 |
1612483200000 | 334.29 |
1612742400000 | 337.14 |
1612828800000 | 336.59 |
1612915200000 | 336.65 |
1613001600000 | 337.44 |
1613088000000 | 339.01 |
1613347200000 | 339.01 |
1613433600000 | 338.74 |
1613520000000 | 337.94 |
1613606400000 | 336.32 |
1613692800000 | 336.29 |
1613952000000 | 332.74 |
1614038400000 | 332.55 |
1614124800000 | 335.7 |
1614211200000 | 327.13 |
1614297600000 | 326.3 |
1614556800000 | 334.16 |
1614643200000 | 331.14 |
1614729600000 | 326.03 |
1614816000000 | 321.23 |
1614902400000 | 327.13 |
1615161600000 | 325.01 |
1615248000000 | 330.24 |
1615334400000 | 331.88 |
1615420800000 | 336.1 |
1615507200000 | 336.49 |
1615766400000 | 339.6 |
1615852800000 | 339.01 |
1615939200000 | 339.73 |
1616025600000 | 334.57 |
1616112000000 | 334.52 |
1616371200000 | 337.24 |
1616457600000 | 334.25 |
1616544000000 | 331.46 |
1616630400000 | 333.46 |
1616716800000 | 339.67 |
1616976000000 | 338.55 |
1617062400000 | 338.03 |
1617148800000 | 339.82 |
1617235200000 | 343.95 |
1617580800000 | 347.97 |
1617667200000 | 348.13 |
1617753600000 | 348.37 |
1617840000000 | 350.16 |
1617926400000 | 352.87 |
1618185600000 | 352.84 |
1618272000000 | 354.85 |
1618358400000 | 353.21 |
1618444800000 | 357.27 |
1618531200000 | 358.32 |
1618790400000 | 356.04 |
1618876800000 | 353.45 |
1618963200000 | 356.93 |
1619049600000 | 353.76 |
1619136000000 | 357.74 |
1619395200000 | 358.5299 |
1619481600000 | 358.52 |
1619568000000 | 358.07 |
1619654400000 | 359.5899 |
1619740800000 | 356.69 |
1620000000000 | 357.6 |
1620086400000 | 354.54 |
1620172800000 | 354.91 |
1620259200000 | 357.13 |
1620345600000 | 360.02 |
1620604800000 | 356.39 |
1620691200000 | 353.42 |
1620777600000 | 345.47 |
1620864000000 | 349.19 |
1620950400000 | 354.76 |
1621209600000 | 354.0299 |
1621296000000 | 351.26 |
1621382400000 | 350.07 |
1621468800000 | 354.0899 |
1621555200000 | 354.02 |
1621814400000 | 357.6 |
1621900800000 | 356.95 |
1621987200000 | 358.05 |
1622073600000 | 358.14 |
1622160000000 | 358.79 |
1622419200000 | 358.79 |
1622505600000 | 359.08 |
1622592000000 | 359.93 |
1622678400000 | 358.4 |
1622764800000 | 361.81 |
1623024000000 | 362.74 |
1623110400000 | 362.73 |
1623196800000 | 361.94 |
1623283200000 | 364.0299 |
1623369600000 | 364.89 |
1623628800000 | 365.71 |
1623715200000 | 364.62 |
1623801600000 | 362.72 |
1623888000000 | 362.63 |
1623974400000 | 358.0299 |
1624233600000 | 363 |
1624320000000 | 365.0899 |
1624406400000 | 364.81 |
1624492800000 | 367.3399 |
1624579200000 | 368.95 |
1624838400000 | 370.12 |
1624924800000 | 370.68 |
1625011200000 | 370.8399 |
1625097600000 | 372.51 |
1625184000000 | 375.1 |
1625443200000 | 375.1 |
1625529600000 | 374.07 |
1625616000000 | 375.05 |
1625702400000 | 371.9 |
1625788800000 | 376.22 |
1626048000000 | 377.31 |
1626134400000 | 375.92 |
1626220800000 | 375.35 |
1626307200000 | 373.91 |
1626393600000 | 371.37 |
1626652800000 | 366.32 |
1626739200000 | 372.08 |
1626825600000 | 375.48 |
1626912000000 | 376.52 |
1626998400000 | 380.52 |
1627257600000 | 380.93 |
1627344000000 | 378.87 |
1627430400000 | 379.19 |
1627516800000 | 380.65 |
1627603200000 | 378.43 |
1627862400000 | 378.19 |
1627948800000 | 381.35 |
1628035200000 | 379.94 |
1628121600000 | 382.5 |
1628208000000 | 382.63 |
1628467200000 | 382.13 |
1628553600000 | 382.47 |
1628640000000 | 383.22 |
1628726400000 | 384.5299 |
1628812800000 | 385.23 |
1629072000000 | 385.81 |
1629158400000 | 383.1 |
1629244800000 | 379.06 |
1629331200000 | 379.27 |
1629417600000 | 382.87 |
1629676800000 | 386.68 |
1629763200000 | 387.72 |
1629849600000 | 389 |
1629936000000 | 386.74 |
1630022400000 | 390.27 |
1630281600000 | 392.23 |
1630368000000 | 391.44 |
1630454400000 | 391.94 |
1630540800000 | 393.5899 |
1630627200000 | 393.8399 |
1630886400000 | 393.8399 |
1630972800000 | 392 |
1631059200000 | 390.88 |
1631145600000 | 389.15 |
1631232000000 | 386.07 |
1631491200000 | 386.7 |
1631577600000 | 384.32 |
1631664000000 | 387.56 |
1631750400000 | 387.32 |
1631836800000 | 383.8399 |
1632096000000 | 377.01 |
1632182400000 | 376.88 |
1632268800000 | 380.67 |
1632355200000 | 385.5299 |
1632441600000 | 385.4 |
1632700800000 | 384.24 |
1632787200000 | 375.7799 |
1632873600000 | 375.88 |
1632960000000 | 371.94 |
1633046400000 | 376.32 |
1633305600000 | 371.37 |
1633392000000 | 375.47 |
1633478400000 | 376.73 |
1633564800000 | 380.25 |
1633651200000 | 378.93 |
1633910400000 | 376.69 |
1633996800000 | 376.66 |
1634083200000 | 378.31 |
1634169600000 | 385.0899 |
1634256000000 | 387.2799 |
1634515200000 | 388.79 |
1634601600000 | 391.5299 |
1634688000000 | 393.17 |
1634774400000 | 394.54 |
1634860800000 | 394.32 |
1635120000000 | 396.39 |
1635206400000 | 396.8399 |
1635292800000 | 394.12 |
1635379200000 | 398.0899 |
1635465600000 | 399.07 |
1635724800000 | 400.8399 |
1635811200000 | 401.94 |
1635897600000 | 404.33 |
1635984000000 | 406.26 |
1636070400000 | 407.38 |
1636329600000 | 408.27 |
1636416000000 | 406.58 |
1636502400000 | 402.8399 |
1636588800000 | 403.13 |
1636675200000 | 406.32 |
1636934400000 | 406.08 |
1637020800000 | 408.32 |
1637107200000 | 406.56 |
1637193600000 | 407.45 |
1637280000000 | 406.5899 |
1637539200000 | 404.88 |
1637625600000 | 404.5299 |
1637712000000 | 406.1 |
1637798400000 | 406.1 |
1637884800000 | 396.96 |
1638144000000 | 401.5299 |
1638230400000 | 393.72 |
1638316800000 | 388.17 |
1638403200000 | 394.08 |
1638489600000 | 389.37 |
1638748800000 | 393.56 |
1638835200000 | 402.3399 |
1638921600000 | 403.93 |
1639008000000 | 400.21 |
1639094400000 | 403.8 |
1639353600000 | 399.99 |
1639440000000 | 396.46 |
1639526400000 | 403.02 |
1639612800000 | 399.11 |
1639699200000 | 395.33 |
1639958400000 | 390.5899 |
1640044800000 | 398.11 |
1640131200000 | 401.89 |
1640217600000 | 404.57 |
1640304000000 | 404.57 |
1640563200000 | 410.38 |
1640649600000 | 409.58 |
1640736000000 | 410.36 |
1640822400000 | 409.3399 |
1640908800000 | 408.16 |
1641168000000 | 410.41 |
1641254400000 | 409.0899 |
1641340800000 | 400.63 |
1641427200000 | 400.37 |
1641513600000 | 398.39 |
1641772800000 | 398 |
1641859200000 | 401.92 |
1641945600000 | 402.99 |
1642032000000 | 396.56 |
1642118400000 | 396.22 |
1642377600000 | 396.22 |
1642464000000 | 388.5 |
1642550400000 | 384.71 |
1642636800000 | 380.61 |
1642723200000 | 373.7799 |
1642982400000 | 375.29 |
1643068800000 | 370.74 |
1643155200000 | 369.66 |
1643241600000 | 367.12 |
1643328000000 | 376.32 |
1643587200000 | 384.06 |
1643673600000 | 386.4 |
1643760000000 | 388.56 |
1643846400000 | 378.85 |
1643932800000 | 381.2 |
1644192000000 | 379.93 |
1644278400000 | 383.19 |
1644364800000 | 389.69 |
1644451200000 | 382.3 |
1644537600000 | 374.87 |
1644796800000 | 373.25 |
1644883200000 | 379.87 |
1644969600000 | 379.31 |
1645056000000 | 370.4 |
1645142400000 | 367.67 |
1645401600000 | 367.67 |
1645488000000 | 363.42 |
1645574400000 | 356.54 |
1645660800000 | 362.08 |
1645747200000 | 370.56 |
1646006400000 | 369.7 |
1646092800000 | 363.99 |
1646179200000 | 370.98 |
1646265600000 | 368.68 |
1646352000000 | 364.97 |
1646611200000 | 353.13 |
1646697600000 | 350.66 |
1646784000000 | 360.58 |
1646870400000 | 358.16 |
1646956800000 | 352.77 |
1647216000000 | 350.02 |
1647302400000 | 357.86 |
1647388800000 | 367.04 |
1647475200000 | 371.81 |
1647561600000 | 377.01 |
1647820800000 | 376.31 |
1647907200000 | 380.51 |
1647993600000 | 375.55 |
1648080000000 | 380.83 |
1648166400000 | 382.33 |
1648425600000 | 385.64 |
1648512000000 | 391.51 |
1648598400000 | 388.33 |
1648684800000 | 381.83 |
1648771200000 | 383.37 |
1649030400000 | 386.73 |
1649116800000 | 381.36 |
1649203200000 | 376.9 |
1649289600000 | 378.37 |
1649376000000 | 377.36 |
1649635200000 | 370.97 |
1649721600000 | 369.52 |
1649808000000 | 374 |
1649894400000 | 368.88 |
1650240000000 | 368.43 |
1650326400000 | 374.96 |
1650412800000 | 375.18 |
1650499200000 | 369.31 |
1650585600000 | 359.2 |
1650844800000 | 361.49 |
1650931200000 | 351.08 |
1651017600000 | 352.07 |
1651104000000 | 361.38 |
1651190400000 | 348.4 |
1651449600000 | 350.98 |
1651536000000 | 352.75 |
1651622400000 | 362.76 |
1651708800000 | 349.04 |
1651795200000 | 347.0299 |
1652054400000 | 335.51 |
1652140800000 | 336.0299 |
1652227200000 | 329.58 |
1652313600000 | 329.7799 |
1652400000000 | 338.63 |
1652659200000 | 336.83 |
1652745600000 | 343.93 |
1652832000000 | 329.73 |
1652918400000 | 328.11 |
1653004800000 | 328.12 |
1653264000000 | 334.1 |
1653350400000 | 330.7 |
1653436800000 | 334.19 |
1653523200000 | 341.16 |
1653609600000 | 349.91 |
1653868800000 | 349.91 |
1653955200000 | 347.45 |
1654041600000 | 344.6 |
1654128000000 | 351.31 |
1654214400000 | 345.36 |
1654473600000 | 346.47 |
1654560000000 | 349.8 |
1654646400000 | 345.89 |
1654732800000 | 337.62 |
1654819200000 | 327.47 |
1655078400000 | 314.12 |
1655164800000 | 312.96 |
1655251200000 | 317.61 |
1655337600000 | 306.72 |
1655424000000 | 307.58 |
1655683200000 | 307.58 |
1655769600000 | 314.94 |
1655856000000 | 314.7 |
1655942400000 | 318.01 |
1656028800000 | 327.93 |
1656288000000 | 327.05 |
1656374400000 | 320.42 |
1656460800000 | 320.12 |
1656547200000 | 316.82 |
1656633600000 | 320.2 |
1656892800000 | 320.2 |
1656979200000 | 320.99 |
1657065600000 | 321.54 |
1657152000000 | 326.89 |
1657238400000 | 326.46 |
1657497600000 | 322.43 |
1657584000000 | 319.55 |
1657670400000 | 318.36 |
1657756800000 | 316.95 |
1657843200000 | 323.55 |
1658102400000 | 321.15 |
1658188800000 | 330.16 |
1658275200000 | 332.39 |
1658361600000 | 335.91 |
1658448000000 | 332.75 |
1658707200000 | 333.17 |
1658793600000 | 329.18 |
1658880000000 | 337.91 |
1658966400000 | 342.01 |
1659052800000 | 346.47 |
1659312000000 | 345.7799 |
1659398400000 | 343.62 |
1659484800000 | 349.37 |
1659571200000 | 349.29 |
1659657600000 | 348.92 |
1659916800000 | 348.96 |
1660003200000 | 347.14 |
1660089600000 | 355.25 |
1660176000000 | 355.2799 |
1660262400000 | 361.5899 |
1660521600000 | 362.83 |
1660608000000 | 363.47 |
1660694400000 | 360.85 |
1660780800000 | 361.95 |
1660867200000 | 356.9 |
1661126400000 | 349.26 |
1661212800000 | 348.4 |
1661299200000 | 349.65 |
1661385600000 | 354.62 |
1661472000000 | 342.31 |
1661731200000 | 339.99 |
1661817600000 | 336.33 |
1661904000000 | 333.77 |
1661990400000 | 334.19 |
1662076800000 | 330.86 |
1662336000000 | 330.86 |
1662422400000 | 329.31 |
1662508800000 | 335.74 |
1662595200000 | 338.5 |
1662681600000 | 344.13 |
1662940800000 | 348.0899 |
1663027200000 | 333.11 |
1663113600000 | 334.24 |
1663200000000 | 330.23 |
1663286400000 | 327.26 |
1663545600000 | 329.64 |
1663632000000 | 325.32 |
1663718400000 | 319.8399 |
1663804800000 | 316.44 |
1663891200000 | 310.8399 |
1664150400000 | 307.18 |
1664236800000 | 306.61 |
1664323200000 | 313.19 |
1664409600000 | 306.37 |
1664496000000 | 301.91 |
1664755200000 | 310.0299 |
1664841600000 | 320.27 |
1664928000000 | 319.7 |
1665014400000 | 316.4 |
1665100800000 | 307.13 |
1665360000000 | 304.64 |
1665446400000 | 302.56 |
1665532800000 | 301.98 |
1665619200000 | 309.74 |
1665705600000 | 302.23 |
1665964800000 | 310.72 |
1666051200000 | 314.39 |
1666137600000 | 311.52 |
1666224000000 | 309.23 |
1666310400000 | 316.94 |
1666569600000 | 320.7 |
1666656000000 | 326.48 |
1666742400000 | 324.81 |
1666828800000 | 322.9 |
1666915200000 | 330.48 |
1667174400000 | 328.21 |
1667260800000 | 327.0899 |
1667347200000 | 318.8399 |
1667433600000 | 315.93 |
1667520000000 | 320.7 |
1667779200000 | 323.79 |
1667865600000 | 325.62 |
1667952000000 | 318.67 |
1668038400000 | 337.25 |
1668124800000 | 340.89 |
1668384000000 | 337.72 |
1668470400000 | 340.79 |
1668556800000 | 337.72 |
1668643200000 | 336.35 |
1668729600000 | 338.0299 |
1668988800000 | 336.61 |
1669075200000 | 341.76 |
1669161600000 | 343.7 |
1669248000000 | 343.7 |
1669334400000 | 343.69 |
1669593600000 | 337.77 |
1669680000000 | 337.24 |
1669766400000 | 348.17 |
1669852800000 | 348.29 |
1669939200000 | 347.65 |
1670198400000 | 340.87 |
1670284800000 | 335.91 |
1670371200000 | 335.73 |
1670457600000 | 338.38 |
1670544000000 | 335.48 |
1670803200000 | 340.52 |
1670889600000 | 343.38 |
1670976000000 | 341.37 |
1671062400000 | 332.54 |
1671148800000 | 328.45 |
1671408000000 | 325.52 |
1671494400000 | 325.76 |
1671580800000 | 330.69 |
1671667200000 | 325.71 |
1671753600000 | 327.36 |
1672012800000 | 327.36 |
1672099200000 | 325.94 |
1672185600000 | 321.79 |
1672272000000 | 327.6 |
1672358400000 | 326.56 |
1672617600000 | 326.56 |
1672704000000 | 325.23 |
1672790400000 | 328.08 |
1672876800000 | 324.39 |
1672963200000 | 331.85 |
1673222400000 | 331.8 |
1673308800000 | 334.25 |
1673395200000 | 338.66 |
1673481600000 | 340.22 |
1673568000000 | 341.81 |
1673827200000 | 341.81 |
1673913600000 | 341.12 |
1674000000000 | 335.75 |
1674086400000 | 332.69 |
1674172800000 | 338.99 |
1674432000000 | 343.12 |
1674518400000 | 342.52 |
1674604800000 | 342.94 |
1674691200000 | 346.67 |
1674777600000 | 347.96 |
1675036800000 | 343.29 |
1675123200000 | 348.55 |
1675209600000 | 352.14 |
1675296000000 | 357.44 |
1675382400000 | 353.46 |
1675641600000 | 351.11 |
1675728000000 | 355.45 |
1675814400000 | 352.17 |
1675900800000 | 349.01 |
1675987200000 | 349.85 |
1676246400000 | 354.17 |
1676332800000 | 354.21 |
1676419200000 | 355.1 |
1676505600000 | 349.96 |
1676592000000 | 348.8 |
1676851200000 | 348.8 |
1676937600000 | 341.61 |
1677024000000 | 341.12 |
1677110400000 | 343.29 |
1677196800000 | 339.46 |
1677456000000 | 340.73 |
1677542400000 | 339.42 |
1677628800000 | 338.02 |
1677715200000 | 340.35 |
1677801600000 | 346.02 |
1678060800000 | 345.92 |
1678147200000 | 340.67 |
1678233600000 | 341.0299 |
1678320000000 | 334.62 |
1678406400000 | 329.26 |
1678665600000 | 328.43 |
1678752000000 | 333.98 |
1678838400000 | 331.33 |
1678924800000 | 337.44 |
1679011200000 | 333.26 |
1679270400000 | 336.37 |
1679356800000 | 340.89 |
1679443200000 | 335.17 |
1679529600000 | 336 |
1679616000000 | 337.72 |
1679875200000 | 338.8399 |
1679961600000 | 338.35 |
1680048000000 | 343.4 |
1680134400000 | 345.5299 |
1680220800000 | 350.77 |
1680480000000 | 351.85 |
1680566400000 | 349.5899 |
1680652800000 | 348.5 |
1680739200000 | 349.45 |
1681084800000 | 349.92 |
1681171200000 | 350.2 |
1681257600000 | 348.5899 |
1681344000000 | 353.13 |
1681430400000 | 352.48 |
1681689600000 | 353.57 |
1681776000000 | 353.92 |
1681862400000 | 353.75 |
1681948800000 | 351.31 |
1682035200000 | 351.76 |
1682294400000 | 352.01 |
1682380800000 | 346.02 |
1682467200000 | 345.0899 |
1682553600000 | 351.72 |
1682640000000 | 354.99 |
1682899200000 | 355.12 |
1682985600000 | 351.2799 |
1683072000000 | 348.62 |
1683158400000 | 345.68 |
1683244800000 | 352.33 |
1683504000000 | 352.5299 |
1683590400000 | 350.56 |
1683676800000 | 352.23 |
1683763200000 | 351.1 |
1683849600000 | 350.3399 |
1684108800000 | 351.64 |
1684195200000 | 348.8399 |
1684281600000 | 353.5299 |
1684368000000 | 356.71 |
1684454400000 | 356.12 |
1684713600000 | 356.38 |
1684800000000 | 352.55 |
1684886400000 | 349.77 |
1684972800000 | 353.32 |
1685059200000 | 357.8 |
1685318400000 | 357.8 |
1685404800000 | 357.67 |
1685491200000 | 355.52 |
1685577600000 | 359.22 |
1685664000000 | 364.87 |
1685923200000 | 364.22 |
1686009600000 | 365.12 |
1686096000000 | 363.75 |
1686182400000 | 365.93 |
1686268800000 | 366.4 |
1686528000000 | 369.46 |
1686614400000 | 372.41 |
1686700800000 | 372.94 |
1686787200000 | 377.66 |
1686873600000 | 376.47 |
1687132800000 | 376.47 |
1687219200000 | 374.51 |
1687305600000 | 372.19 |
1687392000000 | 373.04 |
1687478400000 | 369.97 |
1687737600000 | 368.49 |
1687824000000 | 372.94 |
1687910400000 | 372.3399 |
1687996800000 | 374.0899 |
1688083200000 | 378.68 |
1688342400000 | 379.36 |
1688428800000 | 379.36 |
1688515200000 | 378.36 |
1688601600000 | 375.21 |
1688688000000 | 374.68 |
1688947200000 | 375.85 |
1689033600000 | 378.58 |
1689120000000 | 381.5299 |
1689206400000 | 385.16 |
1689292800000 | 384.26 |
1689552000000 | 385.69 |
1689638400000 | 388.91 |
1689724800000 | 390.24 |
1689811200000 | 387.7 |
1689897600000 | 388.0899 |
1690156800000 | 389.41 |
1690243200000 | 391.07 |
1690329600000 | 390.55 |
1690416000000 | 387.64 |
1690502400000 | 391.2 |
1690761600000 | 391.77 |
1690848000000 | 390.66 |
1690934400000 | 385.3 |
1691020800000 | 384.02 |
1691107200000 | 382.01 |
1691366400000 | 385.15 |
1691452800000 | 383.13 |
1691539200000 | 380.29 |
1691625600000 | 380.52 |
1691712000000 | 380.13 |
1691971200000 | 382.31 |
1692057600000 | 377.7 |
1692144000000 | 374.83 |
1692230400000 | 372.01 |
1692316800000 | 372.12 |
1692576000000 | 374.8 |
1692662400000 | 373.7 |
1692748800000 | 378.23 |
1692835200000 | 373.45 |
1692921600000 | 375.99 |
1693180800000 | 378.31 |
1693267200000 | 383.7799 |
1693353600000 | 384.96 |
1693440000000 | 384.55 |
1693526400000 | 385.87 |
1693785600000 | 385.87 |
1693872000000 | 384.01 |
1693958400000 | 381.65 |
1694044800000 | 380.33 |
1694131200000 | 381.05 |
1694390400000 | 383.31 |
1694476800000 | 380.83 |
1694563200000 | 381.12 |
1694649600000 | 384.6 |
1694736000000 | 379.8 |
1694995200000 | 380.11 |
1695081600000 | 379.06 |
1695168000000 | 375.89 |
1695254400000 | 369.54 |
1695340800000 | 368.87 |
1695600000000 | 370.3 |
1695686400000 | 364.62 |
1695772800000 | 364.5 |
1695859200000 | 366.71 |
1695945600000 | 365.99 |
1696204800000 | 365.58 |
1696291200000 | 360.11 |
1696377600000 | 363.31 |
1696464000000 | 362.86 |
1696550400000 | 367.38 |
1696809600000 | 369.35 |
1696896000000 | 371.63 |
1696982400000 | 373.61 |
1697068800000 | 370.51 |
1697155200000 | 368.0299 |
1697414400000 | 372.3 |
1697500800000 | 372.23 |
1697587200000 | 366.83 |
1697673600000 | 363.5299 |
1697760000000 | 358.93 |
1698019200000 | 357.94 |
1698105600000 | 360.36 |
1698192000000 | 355.68 |
1698278400000 | 352.37 |
1698364800000 | 350.38 |
1698624000000 | 354.35 |
1698710400000 | 356.55 |
1698796800000 | 360.7799 |
1698883200000 | 367.61 |
1698969600000 | 372.07 |
1699228800000 | 372.49 |
1699315200000 | 373.2 |
1699401600000 | 373.54 |
1699488000000 | 370.52 |
1699574400000 | 376.35 |
1699833600000 | 375.83 |
1699920000000 | 383.95 |
1700006400000 | 384.69 |
1700092800000 | 385.26 |
1700179200000 | 385.89 |
1700438400000 | 388.71 |
1700524800000 | 387.98 |
1700611200000 | 389.72 |
1700697600000 | 389.72 |
1700784000000 | 390.19 |
1701043200000 | 389.43 |
1701129600000 | 389.55 |
1701216000000 | 389.73 |
1701302400000 | 391.47 |
1701388800000 | 394.23 |
1701648000000 | 392.6 |
1701734400000 | 392.1 |
1701820800000 | 390.85 |
1701907200000 | 393.69 |
1701993600000 | 395.3399 |
1702252800000 | 397.0299 |
1702339200000 | 398.31 |
1702425600000 | 403.98 |
1702512000000 | 406.07 |
1702598400000 | 405.23 |
1702857600000 | 406.62 |
1702944000000 | 409.16 |
1703030400000 | 403.11 |
1703116800000 | 407.55 |
1703203200000 | 408.27 |
1703548800000 | 410.07 |
1703635200000 | 410.69 |
1703721600000 | 411.11 |
1703808000000 | 409.81 |
1704153600000 | 407.58 |
1704240000000 | 403.8399 |
1704326400000 | 402.65 |
1704412800000 | 403.51 |
1704672000000 | 409.44 |
1704758400000 | 408.2 |
1704844800000 | 410.45 |
1704931200000 | 410.27 |
1705017600000 | 410.5 |
1705276800000 | 410.5 |
1705363200000 | 409.1 |
1705449600000 | 406.74 |
1705536000000 | 410.23 |
1705622400000 | 415.17 |
1705881600000 | 416.56 |
1705968000000 | 417.76 |
1706054400000 | 417.73 |
1706140800000 | 420.21 |
1706227200000 | 419.81 |
1706486400000 | 422.87 |
1706572800000 | 422.59 |
1706659200000 | 415.72 |
1706745600000 | 421.4 |
1706832000000 | 425.85 |
1707091200000 | 423.79 |
1707177600000 | 424.73 |
1707264000000 | 428.14 |
1707350400000 | 428.69 |
1707436800000 | 431.57 |
1707696000000 | 431.35 |
1707782400000 | 424.44 |
1707868800000 | 428.6 |
1707955200000 | 431.28 |
1708041600000 | 429.71 |
1708300800000 | 429.71 |
1708387200000 | 426.55 |
1708473600000 | 426.43 |
1708560000000 | 435.67 |
1708646400000 | 436.16 |
1708905600000 | 434.88 |
1708992000000 | 435.62 |
1709078400000 | 434.72 |
1709164800000 | 437.24 |
1709251200000 | 441.36 |
1709510400000 | 441.59 |
1709596800000 | 437.16 |
1709683200000 | 439.82 |
1709769600000 | 444.6 |
1709856000000 | 441.59 |
1710115200000 | 441.24 |
1710201600000 | 446.55 |
1710288000000 | 446.39 |
1710374400000 | 444.53 |
1710460800000 | 441.89 |
1710720000000 | 444.46 |
1710806400000 | 446.99 |
1710892800000 | 451.02 |
1710979200000 | 452.93 |
1711065600000 | 451.93 |
1711324800000 | 450.72 |
1711411200000 | 449.51 |
1711497600000 | 453.52 |
1711584000000 | 454.17 |
1711929600000 | 453.11 |
1712016000000 | 449.57 |
1712102400000 | 450.29 |
1712188800000 | 444.9 |
1712275200000 | 449.57 |
1712534400000 | 449.29 |
1712620800000 | 450.27 |
1712707200000 | 445.09 |
1712793600000 | 448.1 |
1712880000000 | 441.12 |
1713139200000 | 435.78 |
1713225600000 | 434.55 |
1713312000000 | 431.49 |
1713398400000 | 430.61 |
1713484800000 | 426.92 |
1713744000000 | 430.86 |
1713830400000 | 435.44 |
1713916800000 | 436.05 |
1714003200000 | 433.91 |
1714089600000 | 438.03 |
1714348800000 | 439.66 |
1714435200000 | 433.1 |
1714521600000 | 431.22 |
1714608000000 | 435.66 |
1714694400000 | 441.12 |
1714953600000 | 446.23 |
1715040000000 | 446.79 |
1715126400000 | 447.05 |
1715212800000 | 449.65 |
1715299200000 | 450.54 |
1715558400000 | 450.5 |
1715644800000 | 453.06 |
1715731200000 | 458.72 |
1715817600000 | 457.82 |
1715904000000 | 458.33 |
1716163200000 | 459.21 |
1716249600000 | 460.52 |
1716336000000 | 458.88 |
1716422400000 | 455.97 |
1716508800000 | 459.13 |
1716768000000 | 459.13 |
1716854400000 | 458.77 |
1716940800000 | 454.94 |
1717027200000 | 451.97 |
1717113600000 | 455.55 |
1717372800000 | 456.11 |
1717459200000 | 456.23 |
1717545600000 | 461.82 |
1717632000000 | 461.06 |
1717718400000 | 460.78 |
1717977600000 | 462.45 |
1718064000000 | 463.22 |
1718150400000 | 468.25 |
1718236800000 | 469.31 |
1718323200000 | 467.65 |
1718582400000 | 471.7 |
1718668800000 | 473.86 |
1718755200000 | 473.86 |
1718841600000 | 472.41 |
1718928000000 | 471.55 |
1719187200000 | 470.56 |
1719273600000 | 471.88 |
1719360000000 | 471.54 |
1719446400000 | 471.71 |
1719532800000 | 469.81 |
1719792000000 | 470.6 |
1719878400000 | 473.47 |
1719964800000 | 475.99 |
1720051200000 | 475.99 |
1720137600000 | 477.97 |
1720396800000 | 478.87 |
1720483200000 | 479.42 |
1720569600000 | 484.93 |
1720656000000 | 482.23 |
1720742400000 | 485.78 |
1721001600000 | 486.83 |
1721088000000 | 490.95 |
1721174400000 | 483.18 |
1721260800000 | 479.28 |
1721347200000 | 475.87 |
1721606400000 | 481.47 |
1721692800000 | 480.89 |
1721779200000 | 469.95 |
1721865600000 | 467.47 |
1721952000000 | 472.89 |
1722211200000 | 473.31 |
1722297600000 | 470.54 |
1722384000000 | 478.05 |
STOXX USA 900 ESG Target | STOXX USA 900 | |
---|---|---|
2017 | 21.8621778 | 22.0968311 |
2018 | -6.2470794 | -5.0846816 |
2019 | 33.8272292 | 32.2900671 |
2020 | 22.9477942 | 22.0183577 |
2021 | 27.3263807 | 25.7120579 |
2022 | -20.0610314 | -19.7834944 |
2023 | 25.7141192 | 26.9686899 |
2024 | 30.3695486 | 29.4450281 |
Methodology
The weighting of each constituent security in STOXX ESG Target Indices is determined by optimization to maximize the ESG tilt to the benchmark index. In addition, the methodology constrains the tracking error to a maximum value, quarterly turnover to a maximum value, and limits the active country and industry exposures.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Gross Return EUR | CH1105446855 | SU9WEHA | .SU9WEHA | |
Price EUR | CH1105446913 | SU9PEHA | SU9PEHA INDEX | .SU9PEHA |
Net Return EUR | CH1105446921 | SU9REHA | SU9REHA INDEX | .SU9REHA |
Gross Return USD | CH1105446848 | SU9ZEHA | .SU9ZEHA | |
Price USD | CH1105446780 | SU9LEHA | SU9LEHA INDEX | .SU9LEHA |
Net Return USD | CH1105446723 | SU9VEHA | SU9VEHA INDEX | .SU9VEHA |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
Calculation/distribution | realtime 15 sec |
Calculation hours | 15:30:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2023 |
Inception date | Apr. 22, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Target
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Microsoft Corp. | Technology | USA | 6.879% |
Apple Inc. | Technology | USA | 6.491% |
NVIDIA Corp. | Technology | USA | 6.393% |
Amazon.com Inc. | Retail | USA | 2.841% |
META PLATFORMS CLASS A | Technology | USA | 2.242% |
ALPHABET CLASS C | Technology | USA | 1.971% |
S&P GLOBAL | Financial Services | USA | 1.863% |
INGERSOLL-RAND | Industrial Goods and Services | USA | 1.615% |
Bank of America Corp. | Banks | USA | 1.538% |
Eli Lilly & Co. | Health Care | USA | 1.468% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.