Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Target TE
Index Description
STOXX ESG Target TE Indices aim to minimize tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma�s Risk Model and Optimizer to construct the indices.
Key facts
- STOXX ESG Target TE Indices minimize the tracking error to the benchmark index.
- The aggregate ESG scores of the STOXX ESG Target TE Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 900 ESG Target TE | N/A | 112.5 | 0.2 | 0.1 | 7.4 | 0.0 | 6.6 | 0.0 | 7.6 |
STOXX USA 900 | 54,182.1 | 52,150.6 | 57.9 | 16.4 | 3,434.8 | 2.5 | 6.6 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 34.5 |
---|---|
Health Care | 11.2 |
Industrial Goods and Services | 10.8 |
Retail | 6.9 |
Financial Services | 4.5 |
Energy | 3.6 |
Banks | 3.1 |
Utilities | 2.9 |
Real Estate | 2.7 |
Insurance | 2.6 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 900 ESG Target TE | -0.8 | 20.4 | 38.4 | 25.0 | 102.2 | N/A | N/A | 38.6 | 7.7 | 15.2 |
STOXX USA 900 | -0.7 | 20.7 | 38.6 | 25.8 | 100.2 | N/A | N/A | 39.2 | 8.0 | 15.1 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 900 ESG Target TE | N/A | N/A | 12.7 | 18.1 | 21.7 | N/A | N/A | 2.5 | 0.3 | 0.6 |
STOXX USA 900 | N/A | N/A | 12.6 | 18.1 | 21.7 | N/A | N/A | 2.5 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 900 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.6 | 0.6 | 0.8 | 0.7 | 1.2 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 900 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.9 | 0.2 | -0.4 | -0.4 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, 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 | 2.0 | 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 | 99.63 |
1332288000000 | 99.46 |
1332374400000 | 98.69 |
1332460800000 | 99.05 |
1332720000000 | 100.35 |
1332806400000 | 100.06 |
1332892800000 | 99.59 |
1332979200000 | 99.42 |
1333065600000 | 99.82 |
1333324800000 | 100.55 |
1333411200000 | 100.25 |
1333497600000 | 99.21 |
1333584000000 | 99.18 |
1333929600000 | 98.06 |
1334016000000 | 96.36 |
1334102400000 | 97.06 |
1334188800000 | 98.44 |
1334275200000 | 97.21 |
1334534400000 | 97.08 |
1334620800000 | 98.53 |
1334707200000 | 98.11 |
1334793600000 | 97.62 |
1334880000000 | 97.75 |
1335139200000 | 96.91 |
1335225600000 | 97.33 |
1335312000000 | 98.77 |
1335398400000 | 99.48 |
1335484800000 | 99.71 |
1335744000000 | 99.38 |
1335830400000 | 99.92 |
1335916800000 | 99.66 |
1336003200000 | 98.85 |
1336089600000 | 97.26 |
1336348800000 | 97.27 |
1336435200000 | 96.9 |
1336521600000 | 96.31 |
1336608000000 | 96.57 |
1336694400000 | 96.23 |
1336953600000 | 95.12 |
1337040000000 | 94.56 |
1337126400000 | 94.11 |
1337212800000 | 92.59 |
1337299200000 | 91.87 |
1337558400000 | 93.43 |
1337644800000 | 93.48 |
1337731200000 | 93.65 |
1337817600000 | 93.74 |
1337904000000 | 93.58 |
1338163200000 | 93.58 |
1338249600000 | 94.71 |
1338336000000 | 93.34 |
1338422400000 | 93.14 |
1338508800000 | 90.73 |
1338768000000 | 90.73 |
1338854400000 | 91.36 |
1338940800000 | 93.44 |
1339027200000 | 93.39 |
1339113600000 | 94.06 |
1339372800000 | 92.85 |
1339459200000 | 93.92 |
1339545600000 | 93.23 |
1339632000000 | 94.18 |
1339718400000 | 95.11 |
1339977600000 | 95.22 |
1340064000000 | 96.18 |
1340150400000 | 95.94 |
1340236800000 | 93.79 |
1340323200000 | 94.51 |
1340582400000 | 92.95 |
1340668800000 | 93.37 |
1340755200000 | 94.23 |
1340841600000 | 94.08 |
1340928000000 | 96.45 |
1341187200000 | 96.67 |
1341273600000 | 97.37 |
1341360000000 | 97.37 |
1341446400000 | 96.9 |
1341532800000 | 96 |
1341792000000 | 95.89 |
1341878400000 | 95.01 |
1341964800000 | 94.98 |
1342051200000 | 94.52 |
1342137600000 | 96.1 |
1342396800000 | 95.87 |
1342483200000 | 96.64 |
1342569600000 | 97.34 |
1342656000000 | 97.63 |
1342742400000 | 96.65 |
1343001600000 | 95.74 |
1343088000000 | 94.81 |
1343174400000 | 94.84 |
1343260800000 | 96.43 |
1343347200000 | 98.27 |
1343606400000 | 98.22 |
1343692800000 | 97.75 |
1343779200000 | 97.5 |
1343865600000 | 96.71 |
1343952000000 | 98.59 |
1344211200000 | 98.85 |
1344297600000 | 99.47 |
1344384000000 | 99.49 |
1344470400000 | 99.56 |
1344556800000 | 99.75 |
1344816000000 | 99.61 |
1344902400000 | 99.63 |
1344988800000 | 99.79 |
1345075200000 | 100.57 |
1345161600000 | 100.74 |
1345420800000 | 100.75 |
1345507200000 | 100.45 |
1345593600000 | 100.47 |
1345680000000 | 99.66 |
1345766400000 | 100.28 |
1346025600000 | 100.25 |
1346112000000 | 100.13 |
1346198400000 | 100.24 |
1346284800000 | 99.47 |
1346371200000 | 100.03 |
1346630400000 | 100.03 |
1346716800000 | 99.93 |
1346803200000 | 99.87 |
1346889600000 | 101.91 |
1346976000000 | 102.33 |
1347235200000 | 101.69 |
1347321600000 | 102.06 |
1347408000000 | 102.34 |
1347494400000 | 103.94 |
1347580800000 | 104.41 |
1347840000000 | 104 |
1347926400000 | 103.83 |
1348012800000 | 103.94 |
1348099200000 | 103.84 |
1348185600000 | 103.86 |
1348444800000 | 103.59 |
1348531200000 | 102.5 |
1348617600000 | 101.86 |
1348704000000 | 102.93 |
1348790400000 | 102.52 |
1349049600000 | 102.8 |
1349136000000 | 102.84 |
1349222400000 | 103.2 |
1349308800000 | 103.95 |
1349395200000 | 103.89 |
1349654400000 | 103.53 |
1349740800000 | 102.59 |
1349827200000 | 101.98 |
1349913600000 | 102.02 |
1350000000000 | 101.66 |
1350259200000 | 102.44 |
1350345600000 | 103.54 |
1350432000000 | 103.96 |
1350518400000 | 103.8 |
1350604800000 | 102.06 |
1350864000000 | 102.02 |
1350950400000 | 100.58 |
1351036800000 | 100.24 |
1351123200000 | 100.5 |
1351209600000 | 100.4 |
1351468800000 | 100.41 |
1351555200000 | 100.41 |
1351641600000 | 100.51 |
1351728000000 | 101.64 |
1351814400000 | 100.77 |
1352073600000 | 101.01 |
1352160000000 | 101.83 |
1352246400000 | 99.6 |
1352332800000 | 98.36 |
1352419200000 | 98.5 |
1352678400000 | 98.5 |
1352764800000 | 98.18 |
1352851200000 | 96.85 |
1352937600000 | 96.71 |
1353024000000 | 97.23 |
1353283200000 | 99.12 |
1353369600000 | 99.22 |
1353456000000 | 99.43 |
1353542400000 | 99.43 |
1353628800000 | 100.72 |
1353888000000 | 100.46 |
1353974400000 | 99.99 |
1354060800000 | 100.75 |
1354147200000 | 101.21 |
1354233600000 | 101.21 |
1354492800000 | 100.75 |
1354579200000 | 100.57 |
1354665600000 | 100.85 |
1354752000000 | 101.19 |
1354838400000 | 101.44 |
1355097600000 | 101.47 |
1355184000000 | 102.17 |
1355270400000 | 102.19 |
1355356800000 | 101.55 |
1355443200000 | 101.16 |
1355702400000 | 102.36 |
1355788800000 | 103.59 |
1355875200000 | 102.87 |
1355961600000 | 103.46 |
1356048000000 | 102.57 |
1356307200000 | 102.3 |
1356480000000 | 101.79 |
1356566400000 | 101.66 |
1356652800000 | 100.61 |
1356912000000 | 102.33 |
1357084800000 | 104.89 |
1357171200000 | 104.73 |
1357257600000 | 105.28 |
1357516800000 | 104.96 |
1357603200000 | 104.67 |
1357689600000 | 105.01 |
1357776000000 | 105.75 |
1357862400000 | 105.72 |
1358121600000 | 105.62 |
1358208000000 | 105.77 |
1358294400000 | 105.79 |
1358380800000 | 106.41 |
1358467200000 | 106.78 |
1358726400000 | 106.78 |
1358812800000 | 107.34 |
1358899200000 | 107.51 |
1358985600000 | 107.53 |
1359072000000 | 108.15 |
1359331200000 | 108 |
1359417600000 | 108.61 |
1359504000000 | 108.25 |
1359590400000 | 108.13 |
1359676800000 | 109.25 |
1359936000000 | 108.05 |
1360022400000 | 109.17 |
1360108800000 | 109.33 |
1360195200000 | 109.19 |
1360281600000 | 109.88 |
1360540800000 | 109.8 |
1360627200000 | 109.97 |
1360713600000 | 110.06 |
1360800000000 | 110.14 |
1360886400000 | 110 |
1361145600000 | 110 |
1361232000000 | 110.79 |
1361318400000 | 109.27 |
1361404800000 | 108.54 |
1361491200000 | 109.61 |
1361750400000 | 107.6 |
1361836800000 | 108.32 |
1361923200000 | 109.73 |
1362009600000 | 109.66 |
1362096000000 | 109.9 |
1362355200000 | 110.4 |
1362441600000 | 111.5 |
1362528000000 | 111.63 |
1362614400000 | 111.93 |
1362700800000 | 112.49 |
1362960000000 | 112.84 |
1363046400000 | 112.57 |
1363132800000 | 112.73 |
1363219200000 | 113.44 |
1363305600000 | 113.26 |
1363564800000 | 112.64 |
1363651200000 | 112.33 |
1363737600000 | 113.13 |
1363824000000 | 112.14 |
1363910400000 | 112.97 |
1364169600000 | 112.61 |
1364256000000 | 113.53 |
1364342400000 | 113.5 |
1364428800000 | 113.98 |
1364774400000 | 113.47 |
1364860800000 | 114 |
1364947200000 | 112.69 |
1365033600000 | 113.19 |
1365120000000 | 112.8 |
1365379200000 | 113.59 |
1365465600000 | 113.97 |
1365552000000 | 115.42 |
1365638400000 | 115.82 |
1365724800000 | 115.42 |
1365984000000 | 112.66 |
1366070400000 | 114.38 |
1366156800000 | 112.76 |
1366243200000 | 112.11 |
1366329600000 | 113.07 |
1366588800000 | 113.6 |
1366675200000 | 114.72 |
1366761600000 | 114.76 |
1366848000000 | 115.23 |
1366934400000 | 114.93 |
1367193600000 | 115.85 |
1367280000000 | 116.13 |
1367366400000 | 114.98 |
1367452800000 | 116.04 |
1367539200000 | 117.24 |
1367798400000 | 117.41 |
1367884800000 | 118.07 |
1367971200000 | 118.58 |
1368057600000 | 118.15 |
1368144000000 | 118.66 |
1368403200000 | 118.69 |
1368489600000 | 119.95 |
1368576000000 | 120.62 |
1368662400000 | 120.01 |
1368748800000 | 120.76 |
1369008000000 | 121.2 |
1369094400000 | 121.39 |
1369180800000 | 120.36 |
1369267200000 | 120 |
1369353600000 | 119.94 |
1369612800000 | 119.94 |
1369699200000 | 120.75 |
1369785600000 | 119.88 |
1369872000000 | 120.33 |
1369958400000 | 118.57 |
1370217600000 | 119.27 |
1370304000000 | 118.68 |
1370390400000 | 117.08 |
1370476800000 | 118.16 |
1370563200000 | 119.69 |
1370822400000 | 119.65 |
1370908800000 | 118.41 |
1370995200000 | 117.54 |
1371081600000 | 119.28 |
1371168000000 | 118.65 |
1371427200000 | 119.61 |
1371513600000 | 120.54 |
1371600000000 | 118.91 |
1371686400000 | 115.9 |
1371772800000 | 116.13 |
1372032000000 | 114.77 |
1372118400000 | 115.9 |
1372204800000 | 117.03 |
1372291200000 | 117.79 |
1372377600000 | 117.29 |
1372636800000 | 117.93 |
1372723200000 | 117.89 |
1372809600000 | 117.96 |
1372896000000 | 117.96 |
1372982400000 | 119.15 |
1373241600000 | 119.75 |
1373328000000 | 120.65 |
1373414400000 | 120.66 |
1373500800000 | 122.28 |
1373587200000 | 122.66 |
1373846400000 | 122.79 |
1373932800000 | 122.27 |
1374019200000 | 122.64 |
1374105600000 | 123.29 |
1374192000000 | 123.5 |
1374451200000 | 123.75 |
1374537600000 | 123.52 |
1374624000000 | 123.02 |
1374710400000 | 123.47 |
1374796800000 | 123.54 |
1375056000000 | 123.16 |
1375142400000 | 123.23 |
1375228800000 | 123.3 |
1375315200000 | 125.01 |
1375401600000 | 125.17 |
1375660800000 | 125.03 |
1375747200000 | 124.31 |
1375833600000 | 123.85 |
1375920000000 | 124.35 |
1376006400000 | 123.99 |
1376265600000 | 123.86 |
1376352000000 | 124.14 |
1376438400000 | 123.49 |
1376524800000 | 121.8 |
1376611200000 | 121.38 |
1376870400000 | 120.7 |
1376956800000 | 121.25 |
1377043200000 | 120.55 |
1377129600000 | 121.67 |
1377216000000 | 122.18 |
1377475200000 | 121.75 |
1377561600000 | 119.8 |
1377648000000 | 120.12 |
1377734400000 | 120.4 |
1377820800000 | 120 |
1378080000000 | 120 |
1378166400000 | 120.46 |
1378252800000 | 121.43 |
1378339200000 | 121.6 |
1378425600000 | 121.68 |
1378684800000 | 122.93 |
1378771200000 | 123.81 |
1378857600000 | 124.21 |
1378944000000 | 123.85 |
1379030400000 | 124.12 |
1379289600000 | 124.77 |
1379376000000 | 125.31 |
1379462400000 | 126.88 |
1379548800000 | 126.68 |
1379635200000 | 125.73 |
1379894400000 | 125.15 |
1379980800000 | 124.97 |
1380067200000 | 124.7 |
1380153600000 | 125.22 |
1380240000000 | 124.72 |
1380499200000 | 124.06 |
1380585600000 | 125.16 |
1380672000000 | 125.1 |
1380758400000 | 124.08 |
1380844800000 | 125 |
1381104000000 | 123.85 |
1381190400000 | 122.28 |
1381276800000 | 122.41 |
1381363200000 | 125.12 |
1381449600000 | 125.94 |
1381708800000 | 126.4 |
1381795200000 | 125.57 |
1381881600000 | 127.41 |
1381968000000 | 128.28 |
1382054400000 | 129.23 |
1382313600000 | 129.21 |
1382400000000 | 129.87 |
1382486400000 | 129.08 |
1382572800000 | 129.48 |
1382659200000 | 130.07 |
1382918400000 | 130.22 |
1383004800000 | 130.95 |
1383091200000 | 130.3 |
1383177600000 | 129.81 |
1383264000000 | 130.13 |
1383523200000 | 130.59 |
1383609600000 | 130.19 |
1383696000000 | 130.65 |
1383782400000 | 128.8 |
1383868800000 | 130.52 |
1384128000000 | 130.62 |
1384214400000 | 130.33 |
1384300800000 | 131.53 |
1384387200000 | 132.16 |
1384473600000 | 132.66 |
1384732800000 | 131.98 |
1384819200000 | 131.64 |
1384905600000 | 131.24 |
1384992000000 | 132.46 |
1385078400000 | 133.09 |
1385337600000 | 132.88 |
1385424000000 | 132.97 |
1385510400000 | 133.28 |
1385596800000 | 133.28 |
1385683200000 | 133.16 |
1385942400000 | 132.8 |
1386028800000 | 132.34 |
1386115200000 | 132.23 |
1386201600000 | 131.7 |
1386288000000 | 133.1 |
1386547200000 | 133.29 |
1386633600000 | 132.88 |
1386720000000 | 131.37 |
1386806400000 | 130.93 |
1386892800000 | 130.98 |
1387152000000 | 131.81 |
1387238400000 | 131.5 |
1387324800000 | 133.58 |
1387411200000 | 133.52 |
1387497600000 | 134.22 |
1387756800000 | 134.96 |
1387843200000 | 135.36 |
1388016000000 | 135.91 |
1388102400000 | 135.91 |
1388361600000 | 135.96 |
1388448000000 | 136.49 |
1388620800000 | 135.2 |
1388707200000 | 135.2 |
1388966400000 | 134.84 |
1389052800000 | 135.71 |
1389139200000 | 135.73 |
1389225600000 | 135.82 |
1389312000000 | 136.25 |
1389571200000 | 134.46 |
1389657600000 | 136.01 |
1389744000000 | 136.72 |
1389830400000 | 136.58 |
1389916800000 | 136.01 |
1390176000000 | 136.01 |
1390262400000 | 136.4 |
1390348800000 | 136.59 |
1390435200000 | 135.41 |
1390521600000 | 132.57 |
1390780800000 | 131.83 |
1390867200000 | 132.75 |
1390953600000 | 131.46 |
1391040000000 | 133.02 |
1391126400000 | 132.3 |
1391385600000 | 129.24 |
1391472000000 | 130.34 |
1391558400000 | 130.15 |
1391644800000 | 131.9 |
1391731200000 | 133.52 |
1391990400000 | 133.79 |
1392076800000 | 135.24 |
1392163200000 | 135.3 |
1392249600000 | 136.11 |
1392336000000 | 136.71 |
1392595200000 | 136.71 |
1392681600000 | 136.89 |
1392768000000 | 135.95 |
1392854400000 | 136.78 |
1392940800000 | 136.62 |
1393200000000 | 137.45 |
1393286400000 | 137.24 |
1393372800000 | 137.24 |
1393459200000 | 137.89 |
1393545600000 | 138.37 |
1393804800000 | 137.32 |
1393891200000 | 139.42 |
1393977600000 | 139.53 |
1394064000000 | 139.86 |
1394150400000 | 139.9 |
1394409600000 | 139.79 |
1394496000000 | 139.11 |
1394582400000 | 139.17 |
1394668800000 | 137.57 |
1394755200000 | 137.26 |
1395014400000 | 138.55 |
1395100800000 | 139.6 |
1395187200000 | 138.73 |
1395273600000 | 139.56 |
1395360000000 | 139.2 |
1395619200000 | 138.45 |
1395705600000 | 139.02 |
1395792000000 | 137.95 |
1395878400000 | 137.74 |
1395964800000 | 138.4 |
1396224000000 | 139.51 |
1396310400000 | 140.55 |
1396396800000 | 140.96 |
1396483200000 | 140.86 |
1396569600000 | 139.11 |
1396828800000 | 137.48 |
1396915200000 | 138.04 |
1397001600000 | 139.61 |
1397088000000 | 136.7 |
1397174400000 | 135.38 |
1397433600000 | 136.41 |
1397520000000 | 137.34 |
1397606400000 | 138.8 |
1397692800000 | 139.05 |
1398038400000 | 139.65 |
1398124800000 | 140.24 |
1398211200000 | 139.98 |
1398297600000 | 140.19 |
1398384000000 | 138.9 |
1398643200000 | 139.24 |
1398729600000 | 139.93 |
1398816000000 | 140.36 |
1398902400000 | 140.42 |
1398988800000 | 140.27 |
1399248000000 | 140.59 |
1399334400000 | 139.39 |
1399420800000 | 140.22 |
1399507200000 | 140 |
1399593600000 | 140.19 |
1399852800000 | 141.55 |
1399939200000 | 141.61 |
1400025600000 | 140.98 |
1400112000000 | 139.74 |
1400198400000 | 140.27 |
1400457600000 | 140.81 |
1400544000000 | 139.89 |
1400630400000 | 141 |
1400716800000 | 141.36 |
1400803200000 | 141.98 |
1401062400000 | 141.98 |
1401148800000 | 142.85 |
1401235200000 | 142.73 |
1401321600000 | 143.57 |
1401408000000 | 143.82 |
1401667200000 | 144.05 |
1401753600000 | 144.02 |
1401840000000 | 144.39 |
1401926400000 | 145.29 |
1402012800000 | 145.98 |
1402272000000 | 146.1 |
1402358400000 | 145.98 |
1402444800000 | 145.5 |
1402531200000 | 144.54 |
1402617600000 | 145.02 |
1402876800000 | 145.15 |
1402963200000 | 145.54 |
1403049600000 | 146.67 |
1403136000000 | 146.89 |
1403222400000 | 147.11 |
1403481600000 | 147.05 |
1403568000000 | 146.04 |
1403654400000 | 146.87 |
1403740800000 | 146.73 |
1403827200000 | 147.1 |
1404086400000 | 147.16 |
1404172800000 | 148.11 |
1404259200000 | 148.13 |
1404345600000 | 148.84 |
1404432000000 | 148.84 |
1404691200000 | 148.13 |
1404777600000 | 147.18 |
1404864000000 | 147.84 |
1404950400000 | 147.23 |
1405036800000 | 147.42 |
1405296000000 | 148.1 |
1405382400000 | 147.85 |
1405468800000 | 148.62 |
1405555200000 | 146.91 |
1405641600000 | 148.37 |
1405900800000 | 147.97 |
1405987200000 | 148.71 |
1406073600000 | 148.96 |
1406160000000 | 149 |
1406246400000 | 148.33 |
1406505600000 | 148.24 |
1406592000000 | 147.62 |
1406678400000 | 147.64 |
1406764800000 | 144.84 |
1406851200000 | 144.46 |
1407110400000 | 145.54 |
1407196800000 | 144.15 |
1407283200000 | 144.09 |
1407369600000 | 143.25 |
1407456000000 | 144.92 |
1407715200000 | 145.37 |
1407801600000 | 145.09 |
1407888000000 | 146.07 |
1407974400000 | 146.69 |
1408060800000 | 146.77 |
1408320000000 | 148.03 |
1408406400000 | 148.82 |
1408492800000 | 149.18 |
1408579200000 | 149.62 |
1408665600000 | 149.37 |
1408924800000 | 150.14 |
1409011200000 | 150.3 |
1409097600000 | 150.38 |
1409184000000 | 150.19 |
1409270400000 | 150.76 |
1409529600000 | 150.76 |
1409616000000 | 150.67 |
1409702400000 | 150.56 |
1409788800000 | 150.28 |
1409875200000 | 151.02 |
1410134400000 | 150.56 |
1410220800000 | 149.57 |
1410307200000 | 150.13 |
1410393600000 | 150.35 |
1410480000000 | 149.38 |
1410739200000 | 149.2 |
1410825600000 | 150.3 |
1410912000000 | 150.46 |
1410998400000 | 151.19 |
1411084800000 | 150.95 |
1411344000000 | 149.65 |
1411430400000 | 148.83 |
1411516800000 | 150.01 |
1411603200000 | 147.61 |
1411689600000 | 148.89 |
1411948800000 | 148.56 |
1412035200000 | 148.04 |
1412121600000 | 146 |
1412208000000 | 146 |
1412294400000 | 147.59 |
1412553600000 | 147.29 |
1412640000000 | 145.04 |
1412726400000 | 147.54 |
1412812800000 | 144.41 |
1412899200000 | 142.6 |
1413158400000 | 139.98 |
1413244800000 | 140.22 |
1413331200000 | 139.31 |
1413417600000 | 139.54 |
1413504000000 | 141.33 |
1413763200000 | 142.7 |
1413849600000 | 145.59 |
1413936000000 | 144.4 |
1414022400000 | 146.21 |
1414108800000 | 147.28 |
1414368000000 | 146.96 |
1414454400000 | 148.76 |
1414540800000 | 148.56 |
1414627200000 | 149.47 |
1414713600000 | 151.22 |
1414972800000 | 151.31 |
1415059200000 | 150.76 |
1415145600000 | 151.67 |
1415232000000 | 152.4 |
1415318400000 | 152.51 |
1415577600000 | 152.92 |
1415664000000 | 153.03 |
1415750400000 | 152.98 |
1415836800000 | 152.9 |
1415923200000 | 153.04 |
1416182400000 | 153.09 |
1416268800000 | 153.95 |
1416355200000 | 153.71 |
1416441600000 | 154.09 |
1416528000000 | 154.91 |
1416787200000 | 155.39 |
1416873600000 | 155.18 |
1416960000000 | 155.66 |
1417046400000 | 155.66 |
1417132800000 | 155.15 |
1417392000000 | 153.86 |
1417478400000 | 154.78 |
1417564800000 | 155.48 |
1417651200000 | 155.28 |
1417737600000 | 155.59 |
1417996800000 | 154.32 |
1418083200000 | 154.35 |
1418169600000 | 151.77 |
1418256000000 | 152.51 |
1418342400000 | 150.16 |
1418601600000 | 149.16 |
1418688000000 | 147.94 |
1418774400000 | 151.04 |
1418860800000 | 154.63 |
1418947200000 | 155.37 |
1419206400000 | 155.88 |
1419292800000 | 156.12 |
1419379200000 | 156.1 |
1419552000000 | 156.66 |
1419811200000 | 156.88 |
1419897600000 | 156.09 |
1419984000000 | 154.51 |
1420156800000 | 154.52 |
1420416000000 | 151.66 |
1420502400000 | 150.24 |
1420588800000 | 152.01 |
1420675200000 | 154.76 |
1420761600000 | 153.46 |
1421020800000 | 152.14 |
1421107200000 | 151.8 |
1421193600000 | 150.99 |
1421280000000 | 149.57 |
1421366400000 | 151.56 |
1421625600000 | 151.56 |
1421712000000 | 151.79 |
1421798400000 | 152.6 |
1421884800000 | 154.93 |
1421971200000 | 154.14 |
1422230400000 | 154.61 |
1422316800000 | 152.69 |
1422403200000 | 150.57 |
1422489600000 | 152.05 |
1422576000000 | 150.14 |
1422835200000 | 152.02 |
1422921600000 | 154.24 |
1423008000000 | 153.69 |
1423094400000 | 155.31 |
1423180800000 | 154.81 |
1423440000000 | 154.11 |
1423526400000 | 155.73 |
1423612800000 | 155.72 |
1423699200000 | 157.23 |
1423785600000 | 157.94 |
1424044800000 | 157.94 |
1424131200000 | 158.24 |
1424217600000 | 158.37 |
1424304000000 | 158.36 |
1424390400000 | 159.32 |
1424649600000 | 159.35 |
1424736000000 | 159.68 |
1424822400000 | 159.68 |
1424908800000 | 159.33 |
1424995200000 | 158.77 |
1425254400000 | 159.78 |
1425340800000 | 159.11 |
1425427200000 | 158.48 |
1425513600000 | 158.73 |
1425600000000 | 156.46 |
1425859200000 | 157.07 |
1425945600000 | 154.41 |
1426032000000 | 154.24 |
1426118400000 | 156.2 |
1426204800000 | 155.32 |
1426464000000 | 157.37 |
1426550400000 | 156.94 |
1426636800000 | 158.89 |
1426723200000 | 158.15 |
1426809600000 | 159.62 |
1427068800000 | 159.28 |
1427155200000 | 158.38 |
1427241600000 | 156.05 |
1427328000000 | 155.69 |
1427414400000 | 156.17 |
1427673600000 | 158.07 |
1427760000000 | 156.83 |
1427846400000 | 156.28 |
1427932800000 | 156.83 |
1428278400000 | 157.88 |
1428364800000 | 157.49 |
1428451200000 | 158.01 |
1428537600000 | 158.69 |
1428624000000 | 159.55 |
1428883200000 | 158.79 |
1428969600000 | 159.05 |
1429056000000 | 159.89 |
1429142400000 | 159.7 |
1429228800000 | 157.89 |
1429488000000 | 159.27 |
1429574400000 | 159.01 |
1429660800000 | 159.84 |
1429747200000 | 160.18 |
1429833600000 | 160.47 |
1430092800000 | 159.83 |
1430179200000 | 160.22 |
1430265600000 | 159.68 |
1430352000000 | 158.07 |
1430438400000 | 159.74 |
1430697600000 | 160.18 |
1430784000000 | 158.18 |
1430870400000 | 157.57 |
1430956800000 | 158.17 |
1431043200000 | 160.19 |
1431302400000 | 159.42 |
1431388800000 | 159.04 |
1431475200000 | 159.04 |
1431561600000 | 160.68 |
1431648000000 | 160.95 |
1431907200000 | 161.56 |
1431993600000 | 161.5 |
1432080000000 | 161.34 |
1432166400000 | 161.75 |
1432252800000 | 161.46 |
1432512000000 | 161.46 |
1432598400000 | 159.86 |
1432684800000 | 161.31 |
1432771200000 | 161.1 |
1432857600000 | 160.18 |
1433116800000 | 160.49 |
1433203200000 | 160.31 |
1433289600000 | 160.69 |
1433376000000 | 159.3 |
1433462400000 | 159.2 |
1433721600000 | 158.14 |
1433808000000 | 158.23 |
1433894400000 | 160.13 |
1433980800000 | 160.55 |
1434067200000 | 159.46 |
1434326400000 | 158.74 |
1434412800000 | 159.67 |
1434499200000 | 159.97 |
1434585600000 | 161.47 |
1434672000000 | 160.61 |
1434931200000 | 161.62 |
1435017600000 | 161.81 |
1435104000000 | 160.59 |
1435190400000 | 160.08 |
1435276800000 | 160.07 |
1435536000000 | 156.71 |
1435622400000 | 157.18 |
1435708800000 | 158.24 |
1435795200000 | 158.15 |
1435881600000 | 158.15 |
1436140800000 | 157.46 |
1436227200000 | 158.43 |
1436313600000 | 155.76 |
1436400000000 | 156.13 |
1436486400000 | 157.97 |
1436745600000 | 159.7 |
1436832000000 | 160.42 |
1436918400000 | 160.22 |
1437004800000 | 161.41 |
1437091200000 | 161.24 |
1437350400000 | 161.33 |
1437436800000 | 160.64 |
1437523200000 | 160.29 |
1437609600000 | 159.47 |
1437696000000 | 157.83 |
1437955200000 | 156.87 |
1438041600000 | 158.74 |
1438128000000 | 159.94 |
1438214400000 | 159.98 |
1438300800000 | 159.87 |
1438560000000 | 159.43 |
1438646400000 | 159.11 |
1438732800000 | 159.66 |
1438819200000 | 158.45 |
1438905600000 | 158.09 |
1439164800000 | 160.21 |
1439251200000 | 158.68 |
1439337600000 | 158.9 |
1439424000000 | 158.73 |
1439510400000 | 159.42 |
1439769600000 | 160.34 |
1439856000000 | 160.03 |
1439942400000 | 158.64 |
1440028800000 | 155.3 |
1440115200000 | 150.55 |
1440374400000 | 144.63 |
1440460800000 | 142.58 |
1440547200000 | 147.88 |
1440633600000 | 151.45 |
1440720000000 | 151.67 |
1440979200000 | 150.47 |
1441065600000 | 146.16 |
1441152000000 | 148.8 |
1441238400000 | 149.03 |
1441324800000 | 146.84 |
1441584000000 | 146.84 |
1441670400000 | 150.53 |
1441756800000 | 148.45 |
1441843200000 | 149.24 |
1441929600000 | 149.92 |
1442188800000 | 149.23 |
1442275200000 | 151.12 |
1442361600000 | 152.57 |
1442448000000 | 152.22 |
1442534400000 | 149.8 |
1442793600000 | 150.38 |
1442880000000 | 148.56 |
1442966400000 | 148.27 |
1443052800000 | 147.68 |
1443139200000 | 147.62 |
1443398400000 | 143.64 |
1443484800000 | 143.85 |
1443571200000 | 146.51 |
1443657600000 | 146.88 |
1443744000000 | 149.05 |
1444003200000 | 151.82 |
1444089600000 | 151.18 |
1444176000000 | 152.44 |
1444262400000 | 153.83 |
1444348800000 | 153.97 |
1444608000000 | 154.07 |
1444694400000 | 152.98 |
1444780800000 | 152.28 |
1444867200000 | 154.54 |
1444953600000 | 155.23 |
1445212800000 | 155.25 |
1445299200000 | 155.04 |
1445385600000 | 154.07 |
1445472000000 | 156.54 |
1445558400000 | 158.11 |
1445817600000 | 157.84 |
1445904000000 | 157.48 |
1445990400000 | 159.38 |
1446076800000 | 159.36 |
1446163200000 | 158.65 |
1446422400000 | 160.47 |
1446508800000 | 160.96 |
1446595200000 | 160.42 |
1446681600000 | 160.36 |
1446768000000 | 160.25 |
1447027200000 | 158.9 |
1447113600000 | 159.2 |
1447200000000 | 158.61 |
1447286400000 | 156.37 |
1447372800000 | 154.81 |
1447632000000 | 157.01 |
1447718400000 | 156.81 |
1447804800000 | 159.33 |
1447891200000 | 159.08 |
1447977600000 | 159.68 |
1448236800000 | 159.54 |
1448323200000 | 159.76 |
1448409600000 | 159.79 |
1448496000000 | 159.79 |
1448582400000 | 159.96 |
1448841600000 | 159.14 |
1448928000000 | 160.77 |
1449014400000 | 159.06 |
1449100800000 | 156.75 |
1449187200000 | 159.84 |
1449446400000 | 158.66 |
1449532800000 | 157.73 |
1449619200000 | 156.49 |
1449705600000 | 156.86 |
1449792000000 | 153.79 |
1450051200000 | 154.3 |
1450137600000 | 155.87 |
1450224000000 | 158.16 |
1450310400000 | 155.76 |
1450396800000 | 153.03 |
1450656000000 | 154.2 |
1450742400000 | 155.54 |
1450828800000 | 157.55 |
1450915200000 | 157.37 |
1451260800000 | 156.99 |
1451347200000 | 158.63 |
1451433600000 | 157.49 |
1451520000000 | 156.1 |
1451865600000 | 153.79 |
1451952000000 | 154.02 |
1452038400000 | 151.85 |
1452124800000 | 148.16 |
1452211200000 | 146.63 |
1452470400000 | 146.66 |
1452556800000 | 147.73 |
1452643200000 | 143.97 |
1452729600000 | 146.24 |
1452816000000 | 143.09 |
1453075200000 | 143.09 |
1453161600000 | 143.04 |
1453248000000 | 141.51 |
1453334400000 | 142.25 |
1453420800000 | 145.28 |
1453680000000 | 142.87 |
1453766400000 | 145.01 |
1453852800000 | 143.57 |
1453939200000 | 144.1 |
1454025600000 | 147.83 |
1454284800000 | 147.8 |
1454371200000 | 144.94 |
1454457600000 | 145.82 |
1454544000000 | 146.13 |
1454630400000 | 143.25 |
1454889600000 | 141.01 |
1454976000000 | 140.93 |
1455062400000 | 141.03 |
1455148800000 | 139.22 |
1455235200000 | 142.11 |
1455494400000 | 142.11 |
1455580800000 | 144.62 |
1455667200000 | 147.06 |
1455753600000 | 146.39 |
1455840000000 | 146.37 |
1456099200000 | 148.53 |
1456185600000 | 146.68 |
1456272000000 | 147.38 |
1456358400000 | 149.03 |
1456444800000 | 148.88 |
1456704000000 | 147.74 |
1456790400000 | 151.29 |
1456876800000 | 152.05 |
1456963200000 | 152.7 |
1457049600000 | 153.14 |
1457308800000 | 153.33 |
1457395200000 | 151.49 |
1457481600000 | 152.23 |
1457568000000 | 152.16 |
1457654400000 | 154.9 |
1457913600000 | 154.67 |
1458000000000 | 154.32 |
1458086400000 | 155.28 |
1458172800000 | 156.31 |
1458259200000 | 157.05 |
1458518400000 | 157.15 |
1458604800000 | 157.08 |
1458691200000 | 155.99 |
1458777600000 | 155.98 |
1459123200000 | 156.06 |
1459209600000 | 157.5 |
1459296000000 | 158.24 |
1459382400000 | 158.05 |
1459468800000 | 159.03 |
1459728000000 | 158.58 |
1459814400000 | 156.93 |
1459900800000 | 158.62 |
1459987200000 | 156.71 |
1460073600000 | 157.22 |
1460332800000 | 156.81 |
1460419200000 | 158.37 |
1460505600000 | 160.04 |
1460592000000 | 160.06 |
1460678400000 | 159.89 |
1460937600000 | 160.88 |
1461024000000 | 161.45 |
1461110400000 | 161.5 |
1461196800000 | 160.59 |
1461283200000 | 160.81 |
1461542400000 | 160.51 |
1461628800000 | 160.9 |
1461715200000 | 161.18 |
1461801600000 | 159.63 |
1461888000000 | 158.69 |
1462147200000 | 159.96 |
1462233600000 | 158.51 |
1462320000000 | 157.55 |
1462406400000 | 157.58 |
1462492800000 | 158.04 |
1462752000000 | 158.19 |
1462838400000 | 160.11 |
1462924800000 | 158.68 |
1463011200000 | 158.65 |
1463097600000 | 157.42 |
1463356800000 | 158.99 |
1463443200000 | 157.53 |
1463529600000 | 157.58 |
1463616000000 | 156.89 |
1463702400000 | 157.9 |
1463961600000 | 157.61 |
1464048000000 | 159.82 |
1464134400000 | 160.95 |
1464220800000 | 160.96 |
1464307200000 | 161.68 |
1464566400000 | 161.68 |
1464652800000 | 161.65 |
1464739200000 | 161.88 |
1464825600000 | 162.43 |
1464912000000 | 161.89 |
1465171200000 | 162.67 |
1465257600000 | 162.91 |
1465344000000 | 163.45 |
1465430400000 | 163.16 |
1465516800000 | 161.58 |
1465776000000 | 160.24 |
1465862400000 | 159.98 |
1465948800000 | 159.73 |
1466035200000 | 160.23 |
1466121600000 | 159.85 |
1466380800000 | 160.78 |
1466467200000 | 161.24 |
1466553600000 | 161 |
1466640000000 | 163.21 |
1466726400000 | 157.19 |
1466985600000 | 154.06 |
1467072000000 | 156.82 |
1467158400000 | 159.6 |
1467244800000 | 161.74 |
1467331200000 | 162.09 |
1467590400000 | 162.09 |
1467676800000 | 160.97 |
1467763200000 | 161.8 |
1467849600000 | 161.75 |
1467936000000 | 164.25 |
1468195200000 | 164.74 |
1468281600000 | 166.02 |
1468368000000 | 166.06 |
1468454400000 | 166.99 |
1468540800000 | 166.79 |
1468800000000 | 167.18 |
1468886400000 | 166.92 |
1468972800000 | 167.73 |
1469059200000 | 167.12 |
1469145600000 | 167.96 |
1469404800000 | 167.51 |
1469491200000 | 167.67 |
1469577600000 | 167.44 |
1469664000000 | 167.78 |
1469750400000 | 168.11 |
1470009600000 | 167.97 |
1470096000000 | 166.79 |
1470182400000 | 167.52 |
1470268800000 | 167.58 |
1470355200000 | 169.03 |
1470614400000 | 168.9 |
1470700800000 | 168.89 |
1470787200000 | 168.46 |
1470873600000 | 169.32 |
1470960000000 | 169.16 |
1471219200000 | 169.72 |
1471305600000 | 168.83 |
1471392000000 | 169.08 |
1471478400000 | 169.51 |
1471564800000 | 169.43 |
1471824000000 | 169.39 |
1471910400000 | 169.86 |
1471996800000 | 168.95 |
1472083200000 | 168.8 |
1472169600000 | 168.55 |
1472428800000 | 169.43 |
1472515200000 | 169.19 |
1472601600000 | 168.8 |
1472688000000 | 168.75 |
1472774400000 | 169.57 |
1473033600000 | 169.57 |
1473120000000 | 170.09 |
1473206400000 | 170.15 |
1473292800000 | 169.79 |
1473379200000 | 165.55 |
1473638400000 | 167.94 |
1473724800000 | 165.4 |
1473811200000 | 165.26 |
1473897600000 | 166.97 |
1473984000000 | 166.43 |
1474243200000 | 166.53 |
1474329600000 | 166.67 |
1474416000000 | 168.55 |
1474502400000 | 169.62 |
1474588800000 | 168.6 |
1474848000000 | 167.21 |
1474934400000 | 168.19 |
1475020800000 | 169.16 |
1475107200000 | 167.63 |
1475193600000 | 169.07 |
1475452800000 | 168.48 |
1475539200000 | 167.59 |
1475625600000 | 168.35 |
1475712000000 | 168.45 |
1475798400000 | 167.91 |
1476057600000 | 168.55 |
1476144000000 | 166.45 |
1476230400000 | 166.67 |
1476316800000 | 166.19 |
1476403200000 | 166.16 |
1476662400000 | 165.63 |
1476748800000 | 166.7 |
1476835200000 | 167.12 |
1476921600000 | 166.88 |
1477008000000 | 166.82 |
1477267200000 | 167.54 |
1477353600000 | 166.79 |
1477440000000 | 166.44 |
1477526400000 | 165.95 |
1477612800000 | 165.29 |
1477872000000 | 165.35 |
1477958400000 | 164.1 |
1478044800000 | 163.02 |
1478131200000 | 162.35 |
1478217600000 | 162.19 |
1478476800000 | 165.8 |
1478563200000 | 166.52 |
1478649600000 | 168.37 |
1478736000000 | 168.66 |
1478822400000 | 168.5 |
1479081600000 | 168.71 |
1479168000000 | 170.03 |
1479254400000 | 169.86 |
1479340800000 | 170.71 |
1479427200000 | 170.35 |
1479686400000 | 171.6 |
1479772800000 | 172.03 |
1479859200000 | 172.1 |
1479945600000 | 172.1 |
1480032000000 | 172.81 |
1480291200000 | 171.82 |
1480377600000 | 172.09 |
1480464000000 | 171.8 |
1480550400000 | 171.11 |
1480636800000 | 171.2 |
1480896000000 | 172.26 |
1480982400000 | 172.89 |
1481068800000 | 175.31 |
1481155200000 | 175.78 |
1481241600000 | 176.69 |
1481500800000 | 176.29 |
1481587200000 | 177.48 |
1481673600000 | 175.95 |
1481760000000 | 176.64 |
1481846400000 | 176.36 |
1482105600000 | 176.67 |
1482192000000 | 177.27 |
1482278400000 | 176.78 |
1482364800000 | 176.47 |
1482451200000 | 176.72 |
1482710400000 | 176.72 |
1482796800000 | 177.19 |
1482883200000 | 175.67 |
1482969600000 | 175.66 |
1483056000000 | 174.85 |
1483315200000 | 174.85 |
1483401600000 | 176.3 |
1483488000000 | 177.49 |
1483574400000 | 177.3 |
1483660800000 | 177.99 |
1483920000000 | 177.3 |
1484006400000 | 177.31 |
1484092800000 | 177.85 |
1484179200000 | 177.55 |
1484265600000 | 177.89 |
1484524800000 | 177.89 |
1484611200000 | 177.31 |
1484697600000 | 177.67 |
1484784000000 | 177.1 |
1484870400000 | 177.6 |
1485129600000 | 177.08 |
1485216000000 | 178.34 |
1485302400000 | 179.69 |
1485388800000 | 179.53 |
1485475200000 | 179.35 |
1485734400000 | 178.29 |
1485820800000 | 178.26 |
1485907200000 | 178.28 |
1485993600000 | 178.45 |
1486080000000 | 179.85 |
1486339200000 | 179.44 |
1486425600000 | 179.39 |
1486512000000 | 179.6 |
1486598400000 | 180.72 |
1486684800000 | 181.36 |
1486944000000 | 182.34 |
1487030400000 | 183.19 |
1487116800000 | 184.13 |
1487203200000 | 183.96 |
1487289600000 | 184.18 |
1487548800000 | 184.18 |
1487635200000 | 185.33 |
1487721600000 | 185.07 |
1487808000000 | 185.04 |
1487894400000 | 185.38 |
1488153600000 | 185.53 |
1488240000000 | 185.01 |
1488326400000 | 187.42 |
1488412800000 | 186.3 |
1488499200000 | 186.44 |
1488758400000 | 185.81 |
1488844800000 | 185.2 |
1488931200000 | 184.8 |
1489017600000 | 184.81 |
1489104000000 | 185.47 |
1489363200000 | 185.62 |
1489449600000 | 185.01 |
1489536000000 | 186.69 |
1489622400000 | 186.37 |
1489708800000 | 186.16 |
1489968000000 | 185.76 |
1490054400000 | 183.37 |
1490140800000 | 183.81 |
1490227200000 | 183.7 |
1490313600000 | 183.58 |
1490572800000 | 183.37 |
1490659200000 | 184.73 |
1490745600000 | 185.01 |
1490832000000 | 185.47 |
1490918400000 | 185.2 |
1491177600000 | 184.79 |
1491264000000 | 184.99 |
1491350400000 | 184.38 |
1491436800000 | 184.81 |
1491523200000 | 184.64 |
1491782400000 | 184.86 |
1491868800000 | 184.72 |
1491955200000 | 184.02 |
1492041600000 | 182.84 |
1492387200000 | 184.34 |
1492473600000 | 183.88 |
1492560000000 | 183.6 |
1492646400000 | 185.01 |
1492732800000 | 184.47 |
1492992000000 | 186.38 |
1493078400000 | 187.53 |
1493164800000 | 187.47 |
1493251200000 | 187.61 |
1493337600000 | 187.09 |
1493596800000 | 187.4 |
1493683200000 | 187.52 |
1493769600000 | 187.19 |
1493856000000 | 187.29 |
1493942400000 | 188.14 |
1494201600000 | 188.04 |
1494288000000 | 187.78 |
1494374400000 | 188.17 |
1494460800000 | 187.77 |
1494547200000 | 187.44 |
1494806400000 | 188.32 |
1494892800000 | 188.13 |
1494979200000 | 184.79 |
1495065600000 | 185.37 |
1495152000000 | 186.64 |
1495411200000 | 187.58 |
1495497600000 | 187.97 |
1495584000000 | 188.48 |
1495670400000 | 189.28 |
1495756800000 | 189.38 |
1496016000000 | 189.38 |
1496102400000 | 189.15 |
1496188800000 | 189.2 |
1496275200000 | 190.82 |
1496361600000 | 191.46 |
1496620800000 | 191.13 |
1496707200000 | 190.56 |
1496793600000 | 190.81 |
1496880000000 | 190.87 |
1496966400000 | 190.96 |
1497225600000 | 190.76 |
1497312000000 | 191.69 |
1497398400000 | 191.5 |
1497484800000 | 191.07 |
1497571200000 | 191.06 |
1497830400000 | 192.66 |
1497916800000 | 191.33 |
1498003200000 | 191.14 |
1498089600000 | 191.14 |
1498176000000 | 191.45 |
1498435200000 | 191.64 |
1498521600000 | 190.14 |
1498608000000 | 191.89 |
1498694400000 | 190.3 |
1498780800000 | 190.71 |
1499040000000 | 191.24 |
1499126400000 | 191.24 |
1499212800000 | 191.41 |
1499299200000 | 189.54 |
1499385600000 | 190.75 |
1499644800000 | 190.9 |
1499731200000 | 190.76 |
1499817600000 | 192.09 |
1499904000000 | 192.52 |
1499990400000 | 193.42 |
1500249600000 | 193.48 |
1500336000000 | 193.35 |
1500422400000 | 194.37 |
1500508800000 | 194.35 |
1500595200000 | 194.33 |
1500854400000 | 194.14 |
1500940800000 | 194.87 |
1501027200000 | 194.73 |
1501113600000 | 194.46 |
1501200000000 | 194.31 |
1501459200000 | 194.21 |
1501545600000 | 194.72 |
1501632000000 | 194.82 |
1501718400000 | 194.39 |
1501804800000 | 194.87 |
1502064000000 | 195.15 |
1502150400000 | 194.69 |
1502236800000 | 194.58 |
1502323200000 | 191.81 |
1502409600000 | 192.08 |
1502668800000 | 194.09 |
1502755200000 | 194.01 |
1502841600000 | 194.29 |
1502928000000 | 191.32 |
1503014400000 | 190.97 |
1503273600000 | 191.19 |
1503360000000 | 193.05 |
1503446400000 | 192.45 |
1503532800000 | 192.09 |
1503619200000 | 192.56 |
1503878400000 | 192.67 |
1503964800000 | 192.68 |
1504051200000 | 193.69 |
1504137600000 | 194.89 |
1504224000000 | 195.42 |
1504483200000 | 195.42 |
1504569600000 | 193.96 |
1504656000000 | 194.56 |
1504742400000 | 194.63 |
1504828800000 | 194.51 |
1505088000000 | 196.66 |
1505174400000 | 197.41 |
1505260800000 | 197.58 |
1505347200000 | 197.45 |
1505433600000 | 197.83 |
1505692800000 | 198.1 |
1505779200000 | 198.24 |
1505865600000 | 198.42 |
1505952000000 | 197.85 |
1506038400000 | 198.01 |
1506297600000 | 197.64 |
1506384000000 | 197.63 |
1506470400000 | 198.33 |
1506556800000 | 198.65 |
1506643200000 | 199.3 |
1506902400000 | 200.18 |
1506988800000 | 200.58 |
1507075200000 | 200.87 |
1507161600000 | 201.94 |
1507248000000 | 201.73 |
1507507200000 | 201.18 |
1507593600000 | 201.59 |
1507680000000 | 201.84 |
1507766400000 | 201.46 |
1507852800000 | 201.66 |
1508112000000 | 201.93 |
1508198400000 | 202.07 |
1508284800000 | 202.33 |
1508371200000 | 202.47 |
1508457600000 | 203.43 |
1508716800000 | 202.52 |
1508803200000 | 202.94 |
1508889600000 | 201.95 |
1508976000000 | 202.23 |
1509062400000 | 203.82 |
1509321600000 | 203.04 |
1509408000000 | 203.39 |
1509494400000 | 203.72 |
1509580800000 | 203.79 |
1509667200000 | 204.55 |
1509926400000 | 204.77 |
1510012800000 | 204.7 |
1510099200000 | 205.04 |
1510185600000 | 204.28 |
1510272000000 | 204.29 |
1510531200000 | 204.4 |
1510617600000 | 203.99 |
1510704000000 | 202.87 |
1510790400000 | 204.59 |
1510876800000 | 204.26 |
1511136000000 | 204.52 |
1511222400000 | 205.82 |
1511308800000 | 205.72 |
1511395200000 | 205.72 |
1511481600000 | 206.11 |
1511740800000 | 205.94 |
1511827200000 | 208.09 |
1511913600000 | 208.16 |
1512000000000 | 209.95 |
1512086400000 | 209.64 |
1512345600000 | 209.39 |
1512432000000 | 208.4 |
1512518400000 | 208.14 |
1512604800000 | 208.76 |
1512691200000 | 210.05 |
1512950400000 | 210.84 |
1513036800000 | 211.01 |
1513123200000 | 210.82 |
1513209600000 | 209.96 |
1513296000000 | 211.82 |
1513555200000 | 212.98 |
1513641600000 | 212.3 |
1513728000000 | 212.29 |
1513814400000 | 212.7 |
1513900800000 | 212.66 |
1514246400000 | 212.56 |
1514332800000 | 212.77 |
1514419200000 | 213.24 |
1514505600000 | 212.16 |
1514851200000 | 213.83 |
1514937600000 | 215.01 |
1515024000000 | 215.99 |
1515110400000 | 217.47 |
1515369600000 | 217.85 |
1515456000000 | 218.18 |
1515542400000 | 217.82 |
1515628800000 | 219.4 |
1515715200000 | 220.74 |
1515974400000 | 220.74 |
1516060800000 | 220.03 |
1516147200000 | 222.01 |
1516233600000 | 221.62 |
1516320000000 | 222.72 |
1516579200000 | 224.6 |
1516665600000 | 225.14 |
1516752000000 | 224.85 |
1516838400000 | 224.94 |
1516924800000 | 227.6 |
1517184000000 | 225.98 |
1517270400000 | 223.39 |
1517356800000 | 223.44 |
1517443200000 | 223.35 |
1517529600000 | 218.82 |
1517788800000 | 210.27 |
1517875200000 | 213.79 |
1517961600000 | 212.8 |
1518048000000 | 204.76 |
1518134400000 | 207.84 |
1518393600000 | 210.72 |
1518480000000 | 211.35 |
1518566400000 | 214.38 |
1518652800000 | 216.89 |
1518739200000 | 216.91 |
1518998400000 | 216.91 |
1519084800000 | 215.75 |
1519171200000 | 214.45 |
1519257600000 | 214.68 |
1519344000000 | 218.11 |
1519603200000 | 220.52 |
1519689600000 | 217.78 |
1519776000000 | 215.46 |
1519862400000 | 212.97 |
1519948800000 | 214.03 |
1520208000000 | 216.36 |
1520294400000 | 217.1 |
1520380800000 | 217.19 |
1520467200000 | 218.14 |
1520553600000 | 221.84 |
1520812800000 | 221.66 |
1520899200000 | 220.39 |
1520985600000 | 219.22 |
1521072000000 | 218.99 |
1521158400000 | 219.62 |
1521417600000 | 216.6 |
1521504000000 | 217.04 |
1521590400000 | 216.65 |
1521676800000 | 211.2 |
1521763200000 | 206.62 |
1522022400000 | 212.24 |
1522108800000 | 208.56 |
1522195200000 | 207.95 |
1522281600000 | 210.8 |
1522627200000 | 206.12 |
1522713600000 | 208.54 |
1522800000000 | 210.98 |
1522886400000 | 212.36 |
1522972800000 | 207.73 |
1523232000000 | 208.5 |
1523318400000 | 212.1 |
1523404800000 | 210.99 |
1523491200000 | 212.8 |
1523577600000 | 212.17 |
1523836800000 | 213.92 |
1523923200000 | 216.15 |
1524009600000 | 216.47 |
1524096000000 | 215.47 |
1524182400000 | 213.64 |
1524441600000 | 213.69 |
1524528000000 | 211.13 |
1524614400000 | 211.43 |
1524700800000 | 213.64 |
1524787200000 | 214.01 |
1525046400000 | 212.29 |
1525132800000 | 212.83 |
1525219200000 | 211.29 |
1525305600000 | 210.79 |
1525392000000 | 213.48 |
1525651200000 | 214.16 |
1525737600000 | 214.13 |
1525824000000 | 216.1 |
1525910400000 | 218.07 |
1525996800000 | 218.54 |
1526256000000 | 218.74 |
1526342400000 | 217.28 |
1526428800000 | 218.13 |
1526515200000 | 218.21 |
1526601600000 | 217.67 |
1526860800000 | 219.22 |
1526947200000 | 218.53 |
1527033600000 | 219.02 |
1527120000000 | 218.71 |
1527206400000 | 218.19 |
1527465600000 | 218.19 |
1527552000000 | 215.79 |
1527638400000 | 218.5 |
1527724800000 | 216.95 |
1527811200000 | 219.29 |
1528070400000 | 220.35 |
1528156800000 | 220.55 |
1528243200000 | 222.41 |
1528329600000 | 222.25 |
1528416000000 | 222.96 |
1528675200000 | 223.27 |
1528761600000 | 223.66 |
1528848000000 | 222.68 |
1528934400000 | 223.27 |
1529020800000 | 223.12 |
1529280000000 | 222.69 |
1529366400000 | 221.73 |
1529452800000 | 222.04 |
1529539200000 | 220.68 |
1529625600000 | 221.14 |
1529884800000 | 218.16 |
1529971200000 | 218.69 |
1530057600000 | 216.73 |
1530144000000 | 218.03 |
1530230400000 | 218.27 |
1530489600000 | 218.86 |
1530576000000 | 217.87 |
1530662400000 | 217.87 |
1530748800000 | 219.81 |
1530835200000 | 221.7 |
1531094400000 | 223.77 |
1531180800000 | 223.99 |
1531267200000 | 222.38 |
1531353600000 | 224.5 |
1531440000000 | 224.9 |
1531699200000 | 224.68 |
1531785600000 | 225.62 |
1531872000000 | 226.01 |
1531958400000 | 225.4 |
1532044800000 | 225.07 |
1532304000000 | 225.31 |
1532390400000 | 226.11 |
1532476800000 | 228.37 |
1532563200000 | 227.9 |
1532649600000 | 226.3 |
1532908800000 | 225.05 |
1532995200000 | 226.4 |
1533081600000 | 226.09 |
1533168000000 | 227.39 |
1533254400000 | 228.39 |
1533513600000 | 229.18 |
1533600000000 | 229.76 |
1533686400000 | 229.76 |
1533772800000 | 229.34 |
1533859200000 | 227.86 |
1534118400000 | 226.99 |
1534204800000 | 228.54 |
1534291200000 | 226.93 |
1534377600000 | 228.69 |
1534464000000 | 229.5 |
1534723200000 | 230 |
1534809600000 | 230.53 |
1534896000000 | 230.45 |
1534982400000 | 230.05 |
1535068800000 | 231.48 |
1535328000000 | 233.16 |
1535414400000 | 233.33 |
1535500800000 | 234.68 |
1535587200000 | 233.72 |
1535673600000 | 233.98 |
1535932800000 | 233.98 |
1536019200000 | 233.57 |
1536105600000 | 232.76 |
1536192000000 | 231.97 |
1536278400000 | 231.31 |
1536537600000 | 231.8 |
1536624000000 | 232.58 |
1536710400000 | 232.59 |
1536796800000 | 234.04 |
1536883200000 | 234.23 |
1537142400000 | 232.91 |
1537228800000 | 233.97 |
1537315200000 | 234.17 |
1537401600000 | 236.11 |
1537488000000 | 236.08 |
1537747200000 | 235.15 |
1537833600000 | 234.84 |
1537920000000 | 234.01 |
1538006400000 | 234.59 |
1538092800000 | 234.63 |
1538352000000 | 235.46 |
1538438400000 | 235.27 |
1538524800000 | 235.56 |
1538611200000 | 233.58 |
1538697600000 | 232.3 |
1538956800000 | 232.04 |
1539043200000 | 231.61 |
1539129600000 | 224.09 |
1539216000000 | 219.44 |
1539302400000 | 222.56 |
1539561600000 | 221.22 |
1539648000000 | 226.09 |
1539734400000 | 225.91 |
1539820800000 | 222.66 |
1539907200000 | 222.46 |
1540166400000 | 221.61 |
1540252800000 | 220.15 |
1540339200000 | 213.44 |
1540425600000 | 217.31 |
1540512000000 | 213.66 |
1540771200000 | 212.51 |
1540857600000 | 215.74 |
1540944000000 | 217.99 |
1541030400000 | 220.46 |
1541116800000 | 219.09 |
1541376000000 | 220.23 |
1541462400000 | 221.6 |
1541548800000 | 226.42 |
1541635200000 | 226.01 |
1541721600000 | 223.96 |
1541980800000 | 219.63 |
1542067200000 | 219.48 |
1542153600000 | 217.85 |
1542240000000 | 220.38 |
1542326400000 | 221.03 |
1542585600000 | 217.28 |
1542672000000 | 213.28 |
1542758400000 | 214.24 |
1542844800000 | 214.24 |
1542931200000 | 212.99 |
1543190400000 | 216.33 |
1543276800000 | 216.89 |
1543363200000 | 221.84 |
1543449600000 | 221.21 |
1543536000000 | 223.36 |
1543795200000 | 225.7 |
1543881600000 | 218.52 |
1543968000000 | 218.52 |
1544054400000 | 218.28 |
1544140800000 | 213.07 |
1544400000000 | 213.27 |
1544486400000 | 213.12 |
1544572800000 | 214.3 |
1544659200000 | 214.28 |
1544745600000 | 210.54 |
1545004800000 | 205.96 |
1545091200000 | 206.02 |
1545177600000 | 202.95 |
1545264000000 | 199.74 |
1545350400000 | 195.61 |
1545609600000 | 190.23 |
1545782400000 | 199.58 |
1545868800000 | 201.49 |
1545955200000 | 201.2 |
1546214400000 | 202.98 |
1546387200000 | 202.94 |
1546473600000 | 198.13 |
1546560000000 | 204.97 |
1546819200000 | 206.59 |
1546905600000 | 208.66 |
1546992000000 | 209.72 |
1547078400000 | 210.74 |
1547164800000 | 210.8 |
1547424000000 | 209.78 |
1547510400000 | 211.9 |
1547596800000 | 212.5 |
1547683200000 | 214.1 |
1547769600000 | 216.97 |
1548028800000 | 216.97 |
1548115200000 | 214.13 |
1548201600000 | 214.37 |
1548288000000 | 214.88 |
1548374400000 | 216.75 |
1548633600000 | 215.1 |
1548720000000 | 214.85 |
1548806400000 | 217.96 |
1548892800000 | 219.94 |
1548979200000 | 220.53 |
1549238400000 | 222.11 |
1549324800000 | 222.95 |
1549411200000 | 222.65 |
1549497600000 | 220.63 |
1549584000000 | 221.04 |
1549843200000 | 221.27 |
1549929600000 | 223.88 |
1550016000000 | 224.61 |
1550102400000 | 224.16 |
1550188800000 | 226.8 |
1550448000000 | 226.8 |
1550534400000 | 227.08 |
1550620800000 | 227.31 |
1550707200000 | 226.57 |
1550793600000 | 228.37 |
1551052800000 | 228.75 |
1551139200000 | 228.6 |
1551225600000 | 228.76 |
1551312000000 | 228.12 |
1551398400000 | 229.58 |
1551657600000 | 228.33 |
1551744000000 | 228.02 |
1551830400000 | 226.35 |
1551916800000 | 224.56 |
1552003200000 | 224.1 |
1552262400000 | 227.46 |
1552348800000 | 228.33 |
1552435200000 | 229.89 |
1552521600000 | 229.89 |
1552608000000 | 230.83 |
1552867200000 | 231.68 |
1552953600000 | 231.58 |
1553040000000 | 230.67 |
1553126400000 | 233.37 |
1553212800000 | 228.79 |
1553472000000 | 228.57 |
1553558400000 | 230.36 |
1553644800000 | 229.26 |
1553731200000 | 230.31 |
1553817600000 | 231.96 |
1554076800000 | 234.6 |
1554163200000 | 234.77 |
1554249600000 | 235.4 |
1554336000000 | 235.68 |
1554422400000 | 236.85 |
1554681600000 | 237.12 |
1554768000000 | 235.68 |
1554854400000 | 236.82 |
1554940800000 | 236.66 |
1555027200000 | 238.38 |
1555286400000 | 238.22 |
1555372800000 | 238.11 |
1555459200000 | 237.3 |
1555545600000 | 237.73 |
1555891200000 | 237.91 |
1555977600000 | 239.87 |
1556064000000 | 239.69 |
1556150400000 | 239.57 |
1556236800000 | 240.65 |
1556496000000 | 241.02 |
1556582400000 | 241.49 |
1556668800000 | 239.48 |
1556755200000 | 239.12 |
1556841600000 | 241.52 |
1557100800000 | 240.64 |
1557187200000 | 236.67 |
1557273600000 | 236.41 |
1557360000000 | 235.78 |
1557446400000 | 236.79 |
1557705600000 | 230.9 |
1557792000000 | 233.12 |
1557878400000 | 234.52 |
1557964800000 | 236.72 |
1558051200000 | 235.35 |
1558310400000 | 233.78 |
1558396800000 | 236.02 |
1558483200000 | 235.24 |
1558569600000 | 232.27 |
1558656000000 | 232.7 |
1558915200000 | 232.7 |
1559001600000 | 230.79 |
1559088000000 | 229.27 |
1559174400000 | 229.83 |
1559260800000 | 226.95 |
1559520000000 | 226.55 |
1559606400000 | 231.51 |
1559692800000 | 233.58 |
1559779200000 | 235.09 |
1559865600000 | 237.47 |
1560124800000 | 238.48 |
1560211200000 | 238.4 |
1560297600000 | 238.08 |
1560384000000 | 239.13 |
1560470400000 | 238.61 |
1560729600000 | 238.78 |
1560816000000 | 241.01 |
1560902400000 | 242.02 |
1560988800000 | 244.37 |
1561075200000 | 243.81 |
1561334400000 | 243.2 |
1561420800000 | 240.83 |
1561507200000 | 240.53 |
1561593600000 | 241.72 |
1561680000000 | 243.42 |
1561939200000 | 245.39 |
1562025600000 | 246.01 |
1562112000000 | 248.03 |
1562198400000 | 248.03 |
1562284800000 | 247.63 |
1562544000000 | 246.19 |
1562630400000 | 246.54 |
1562716800000 | 247.58 |
1562803200000 | 248.1 |
1562889600000 | 249.5 |
1563148800000 | 249.55 |
1563235200000 | 248.79 |
1563321600000 | 247.31 |
1563408000000 | 248.53 |
1563494400000 | 246.97 |
1563753600000 | 247.8 |
1563840000000 | 249.55 |
1563926400000 | 250.94 |
1564012800000 | 249.46 |
1564099200000 | 251.37 |
1564358400000 | 250.87 |
1564444800000 | 250.43 |
1564531200000 | 247.83 |
1564617600000 | 245.64 |
1564704000000 | 243.62 |
1564963200000 | 236.06 |
1565049600000 | 239.15 |
1565136000000 | 239.46 |
1565222400000 | 244.16 |
1565308800000 | 242.58 |
1565568000000 | 239.54 |
1565654400000 | 243.07 |
1565740800000 | 235.96 |
1565827200000 | 236.44 |
1565913600000 | 240.13 |
1566172800000 | 242.95 |
1566259200000 | 241.21 |
1566345600000 | 243.35 |
1566432000000 | 243.15 |
1566518400000 | 236.88 |
1566777600000 | 239.52 |
1566864000000 | 238.85 |
1566950400000 | 240.42 |
1567036800000 | 243.62 |
1567123200000 | 243.83 |
1567382400000 | 243.83 |
1567468800000 | 241.97 |
1567555200000 | 244.68 |
1567641600000 | 247.94 |
1567728000000 | 248.17 |
1567987200000 | 248.07 |
1568073600000 | 247.91 |
1568160000000 | 249.63 |
1568246400000 | 250.31 |
1568332800000 | 250.11 |
1568592000000 | 249.54 |
1568678400000 | 250.25 |
1568764800000 | 250.21 |
1568851200000 | 250.31 |
1568937600000 | 249.23 |
1569196800000 | 249.2 |
1569283200000 | 247.05 |
1569369600000 | 248.37 |
1569456000000 | 248.01 |
1569542400000 | 246.61 |
1569801600000 | 247.96 |
1569888000000 | 244.76 |
1569974400000 | 240.25 |
1570060800000 | 242.36 |
1570147200000 | 245.8 |
1570406400000 | 244.7 |
1570492800000 | 240.69 |
1570579200000 | 243.2 |
1570665600000 | 244.75 |
1570752000000 | 247.62 |
1571011200000 | 247.24 |
1571097600000 | 249.69 |
1571184000000 | 248.77 |
1571270400000 | 249.57 |
1571356800000 | 249.05 |
1571616000000 | 250.7 |
1571702400000 | 249.68 |
1571788800000 | 250.41 |
1571875200000 | 250.87 |
1571961600000 | 252.14 |
1572220800000 | 253.46 |
1572307200000 | 253.33 |
1572393600000 | 254.03 |
1572480000000 | 253.2 |
1572566400000 | 255.65 |
1572825600000 | 256.52 |
1572912000000 | 256 |
1572998400000 | 256.25 |
1573084800000 | 257.06 |
1573171200000 | 258.01 |
1573430400000 | 257.57 |
1573516800000 | 258.05 |
1573603200000 | 258.49 |
1573689600000 | 258.74 |
1573776000000 | 260.8 |
1574035200000 | 260.99 |
1574121600000 | 261.06 |
1574208000000 | 260.23 |
1574294400000 | 259.73 |
1574380800000 | 260.25 |
1574640000000 | 262.31 |
1574726400000 | 262.86 |
1574812800000 | 263.93 |
1574899200000 | 263.93 |
1574985600000 | 262.87 |
1575244800000 | 260.62 |
1575331200000 | 258.98 |
1575417600000 | 260.57 |
1575504000000 | 261.09 |
1575590400000 | 263.42 |
1575849600000 | 262.62 |
1575936000000 | 262.5 |
1576022400000 | 263.1 |
1576108800000 | 265.37 |
1576195200000 | 265.48 |
1576454400000 | 267.51 |
1576540800000 | 267.38 |
1576627200000 | 267.44 |
1576713600000 | 268.68 |
1576800000000 | 270.19 |
1577059200000 | 270.41 |
1577145600000 | 270.47 |
1577318400000 | 271.75 |
1577404800000 | 271.81 |
1577664000000 | 270.28 |
1577750400000 | 271.1 |
1577923200000 | 273.31 |
1578009600000 | 271.41 |
1578268800000 | 272.22 |
1578355200000 | 271.53 |
1578441600000 | 273 |
1578528000000 | 274.83 |
1578614400000 | 274.15 |
1578873600000 | 276.18 |
1578960000000 | 276.03 |
1579046400000 | 276.56 |
1579132800000 | 278.89 |
1579219200000 | 279.96 |
1579478400000 | 279.96 |
1579564800000 | 279.25 |
1579651200000 | 279.48 |
1579737600000 | 279.74 |
1579824000000 | 277.14 |
1580083200000 | 272.95 |
1580169600000 | 275.74 |
1580256000000 | 275.27 |
1580342400000 | 276.29 |
1580428800000 | 271.21 |
1580688000000 | 273.54 |
1580774400000 | 278.21 |
1580860800000 | 280.94 |
1580947200000 | 281.8 |
1581033600000 | 280.21 |
1581292800000 | 282.27 |
1581379200000 | 282.82 |
1581465600000 | 284.83 |
1581552000000 | 284.58 |
1581638400000 | 285.27 |
1581897600000 | 285.27 |
1581984000000 | 284.58 |
1582070400000 | 286.12 |
1582156800000 | 285.18 |
1582243200000 | 282.07 |
1582502400000 | 272.64 |
1582588800000 | 264.31 |
1582675200000 | 263.16 |
1582761600000 | 251.82 |
1582848000000 | 249.55 |
1583107200000 | 260.97 |
1583193600000 | 254 |
1583280000000 | 264.61 |
1583366400000 | 255.98 |
1583452800000 | 251.33 |
1583712000000 | 231.67 |
1583798400000 | 243 |
1583884800000 | 231.15 |
1583971200000 | 209.24 |
1584057600000 | 228.87 |
1584316800000 | 201.01 |
1584403200000 | 212.82 |
1584489600000 | 201.19 |
1584576000000 | 202.44 |
1584662400000 | 193.71 |
1584921600000 | 187.94 |
1585008000000 | 206 |
1585094400000 | 208.65 |
1585180800000 | 221.89 |
1585267200000 | 214.48 |
1585526400000 | 221.58 |
1585612800000 | 217.87 |
1585699200000 | 207.87 |
1585785600000 | 212.65 |
1585872000000 | 209.34 |
1586131200000 | 224.23 |
1586217600000 | 224.21 |
1586304000000 | 232.21 |
1586390400000 | 236.1 |
1586736000000 | 233.41 |
1586822400000 | 240.55 |
1586908800000 | 234.97 |
1586995200000 | 236.28 |
1587081600000 | 242.81 |
1587340800000 | 238.69 |
1587427200000 | 231.18 |
1587513600000 | 236.61 |
1587600000000 | 236.34 |
1587686400000 | 239.95 |
1587945600000 | 244.14 |
1588032000000 | 242.89 |
1588118400000 | 249.46 |
1588204800000 | 246.69 |
1588291200000 | 239.87 |
1588550400000 | 241.1 |
1588636800000 | 243.48 |
1588723200000 | 241.98 |
1588809600000 | 245.09 |
1588896000000 | 249.42 |
1589155200000 | 249.41 |
1589241600000 | 244.14 |
1589328000000 | 239.72 |
1589414400000 | 242.82 |
1589500800000 | 243.76 |
1589760000000 | 251.33 |
1589846400000 | 248.74 |
1589932800000 | 253 |
1590019200000 | 251.06 |
1590105600000 | 251.86 |
1590364800000 | 251.86 |
1590451200000 | 255.13 |
1590537600000 | 258.89 |
1590624000000 | 258.48 |
1590710400000 | 259.89 |
1590969600000 | 261.02 |
1591056000000 | 263.28 |
1591142400000 | 266.81 |
1591228800000 | 265.99 |
1591315200000 | 272.78 |
1591574400000 | 276.19 |
1591660800000 | 273.78 |
1591747200000 | 272.44 |
1591833600000 | 256.39 |
1591920000000 | 259.91 |
1592179200000 | 262.3 |
1592265600000 | 267.24 |
1592352000000 | 266.27 |
1592438400000 | 266.41 |
1592524800000 | 265.14 |
1592784000000 | 266.75 |
1592870400000 | 267.74 |
1592956800000 | 260.71 |
1593043200000 | 264.01 |
1593129600000 | 258.24 |
1593388800000 | 261.85 |
1593475200000 | 266.15 |
1593561600000 | 267.07 |
1593648000000 | 268.52 |
1593734400000 | 268.52 |
1593993600000 | 272.32 |
1594080000000 | 269.63 |
1594166400000 | 271.82 |
1594252800000 | 270.1 |
1594339200000 | 272.66 |
1594598400000 | 269.72 |
1594684800000 | 273.59 |
1594771200000 | 276.51 |
1594857600000 | 275.44 |
1594944000000 | 276.88 |
1595203200000 | 278.92 |
1595289600000 | 280.48 |
1595376000000 | 282.42 |
1595462400000 | 279.09 |
1595548800000 | 276.96 |
1595808000000 | 279.5 |
1595894400000 | 277.49 |
1595980800000 | 281.33 |
1596067200000 | 280.22 |
1596153600000 | 281.92 |
1596412800000 | 284.62 |
1596499200000 | 285.53 |
1596585600000 | 287.14 |
1596672000000 | 288.61 |
1596758400000 | 288.8 |
1597017600000 | 289.26 |
1597104000000 | 286.98 |
1597190400000 | 291 |
1597276800000 | 290.86 |
1597363200000 | 290.84 |
1597622400000 | 292.3 |
1597708800000 | 292.37 |
1597795200000 | 291.19 |
1597881600000 | 292.2 |
1597968000000 | 293.17 |
1598227200000 | 295.76 |
1598313600000 | 296.76 |
1598400000000 | 299.65 |
1598486400000 | 300.33 |
1598572800000 | 302.22 |
1598832000000 | 301.86 |
1598918400000 | 304.04 |
1599004800000 | 308.26 |
1599091200000 | 297.3 |
1599177600000 | 294.91 |
1599436800000 | 294.91 |
1599523200000 | 286.11 |
1599609600000 | 292 |
1599696000000 | 287.12 |
1599782400000 | 287.4 |
1600041600000 | 292.04 |
1600128000000 | 293.57 |
1600214400000 | 292.41 |
1600300800000 | 290.04 |
1600387200000 | 287.33 |
1600646400000 | 284.65 |
1600732800000 | 287.16 |
1600819200000 | 280.4 |
1600905600000 | 281.17 |
1600992000000 | 285.93 |
1601251200000 | 290.47 |
1601337600000 | 289.38 |
1601424000000 | 291.79 |
1601510400000 | 293.67 |
1601596800000 | 291.08 |
1601856000000 | 296.45 |
1601942400000 | 292.8 |
1602028800000 | 297.81 |
1602115200000 | 300.25 |
1602201600000 | 302.9 |
1602460800000 | 307.16 |
1602547200000 | 305.92 |
1602633600000 | 304.17 |
1602720000000 | 303.61 |
1602806400000 | 303.86 |
1603065600000 | 299.22 |
1603152000000 | 300.46 |
1603238400000 | 299.57 |
1603324800000 | 300.97 |
1603411200000 | 302.1 |
1603670400000 | 296.35 |
1603756800000 | 295.27 |
1603843200000 | 285.34 |
1603929600000 | 288.2 |
1604016000000 | 284.32 |
1604275200000 | 287.87 |
1604361600000 | 293.39 |
1604448000000 | 299.59 |
1604534400000 | 305.99 |
1604620800000 | 306.4 |
1604880000000 | 308.83 |
1604966400000 | 307.79 |
1605052800000 | 310.48 |
1605139200000 | 307.57 |
1605225600000 | 311.71 |
1605484800000 | 315.07 |
1605571200000 | 314.22 |
1605657600000 | 311.19 |
1605744000000 | 313.04 |
1605830400000 | 311.46 |
1606089600000 | 313.79 |
1606176000000 | 318.51 |
1606262400000 | 318.45 |
1606348800000 | 318.45 |
1606435200000 | 319.78 |
1606694400000 | 318.9 |
1606780800000 | 321.76 |
1606867200000 | 322.28 |
1606953600000 | 322.34 |
1607040000000 | 325.55 |
1607299200000 | 325.3 |
1607385600000 | 326.5 |
1607472000000 | 323.43 |
1607558400000 | 323.78 |
1607644800000 | 323.06 |
1607904000000 | 322 |
1607990400000 | 326.5 |
1608076800000 | 326.94 |
1608163200000 | 329.55 |
1608249600000 | 329.01 |
1608508800000 | 327.76 |
1608595200000 | 327.67 |
1608681600000 | 327.45 |
1608768000000 | 328.61 |
1609113600000 | 330.11 |
1609200000000 | 329.16 |
1609286400000 | 329.88 |
1609372800000 | 331.62 |
1609718400000 | 326.96 |
1609804800000 | 329.45 |
1609891200000 | 331.52 |
1609977600000 | 336.92 |
1610064000000 | 339.28 |
1610323200000 | 337.49 |
1610409600000 | 338.47 |
1610496000000 | 338.81 |
1610582400000 | 337.58 |
1610668800000 | 335.26 |
1610928000000 | 335.26 |
1611014400000 | 338.04 |
1611100800000 | 342.11 |
1611187200000 | 342.21 |
1611273600000 | 341.42 |
1611532800000 | 342.45 |
1611619200000 | 341.51 |
1611705600000 | 332.8 |
1611792000000 | 336.25 |
1611878400000 | 330.08 |
1612137600000 | 335.35 |
1612224000000 | 340.16 |
1612310400000 | 340.25 |
1612396800000 | 344.07 |
1612483200000 | 345.52 |
1612742400000 | 348.47 |
1612828800000 | 348.12 |
1612915200000 | 348.03 |
1613001600000 | 349.01 |
1613088000000 | 350.72 |
1613347200000 | 350.72 |
1613433600000 | 350.19 |
1613520000000 | 349.41 |
1613606400000 | 347.72 |
1613692800000 | 347.72 |
1613952000000 | 344.27 |
1614038400000 | 344.16 |
1614124800000 | 347.52 |
1614211200000 | 338.83 |
1614297600000 | 337.82 |
1614556800000 | 346.14 |
1614643200000 | 342.81 |
1614729600000 | 337.31 |
1614816000000 | 332.14 |
1614902400000 | 338.24 |
1615161600000 | 336.16 |
1615248000000 | 341.61 |
1615334400000 | 343.28 |
1615420800000 | 347.63 |
1615507200000 | 348.04 |
1615766400000 | 350.96 |
1615852800000 | 350.09 |
1615939200000 | 350.87 |
1616025600000 | 345.22 |
1616112000000 | 345.16 |
1616371200000 | 347.76 |
1616457600000 | 344.79 |
1616544000000 | 342.17 |
1616630400000 | 344.12 |
1616716800000 | 350.27 |
1616976000000 | 349.13 |
1617062400000 | 348.42 |
1617148800000 | 350.16 |
1617235200000 | 354.55 |
1617580800000 | 358.92 |
1617667200000 | 358.98 |
1617753600000 | 359.29 |
1617840000000 | 361.28 |
1617926400000 | 363.99 |
1618185600000 | 364.03 |
1618272000000 | 365.87 |
1618358400000 | 364.16 |
1618444800000 | 368.48 |
1618531200000 | 369.54 |
1618790400000 | 367.29 |
1618876800000 | 364.64 |
1618963200000 | 368.35 |
1619049600000 | 365.2 |
1619136000000 | 369.32 |
1619395200000 | 370.22 |
1619481600000 | 370.12 |
1619568000000 | 369.79 |
1619654400000 | 371.42 |
1619740800000 | 368.57 |
1620000000000 | 369.38 |
1620086400000 | 366.6 |
1620172800000 | 366.7799 |
1620259200000 | 369.0899 |
1620345600000 | 372.15 |
1620604800000 | 368.01 |
1620691200000 | 365.11 |
1620777600000 | 356.89 |
1620864000000 | 360.86 |
1620950400000 | 366.63 |
1621209600000 | 365.64 |
1621296000000 | 362.82 |
1621382400000 | 361.72 |
1621468800000 | 365.95 |
1621555200000 | 365.76 |
1621814400000 | 369.31 |
1621900800000 | 368.61 |
1621987200000 | 369.62 |
1622073600000 | 369.92 |
1622160000000 | 370.5 |
1622419200000 | 370.5 |
1622505600000 | 370.56 |
1622592000000 | 371.35 |
1622678400000 | 369.77 |
1622764800000 | 373.21 |
1623024000000 | 373.64 |
1623110400000 | 373.88 |
1623196800000 | 373 |
1623283200000 | 374.99 |
1623369600000 | 376 |
1623628800000 | 376.8 |
1623715200000 | 375.76 |
1623801600000 | 373.7799 |
1623888000000 | 373.92 |
1623974400000 | 369.26 |
1624233600000 | 374.43 |
1624320000000 | 376.6 |
1624406400000 | 376.3399 |
1624492800000 | 378.87 |
1624579200000 | 380.2 |
1624838400000 | 381.33 |
1624924800000 | 381.82 |
1625011200000 | 381.95 |
1625097600000 | 383.7 |
1625184000000 | 386.38 |
1625443200000 | 386.38 |
1625529600000 | 385.55 |
1625616000000 | 386.52 |
1625702400000 | 383.04 |
1625788800000 | 387.58 |
1626048000000 | 388.83 |
1626134400000 | 387.41 |
1626220800000 | 386.98 |
1626307200000 | 385.65 |
1626393600000 | 383.0899 |
1626652800000 | 377.52 |
1626739200000 | 383.71 |
1626825600000 | 387.08 |
1626912000000 | 387.94 |
1626998400000 | 392.12 |
1627257600000 | 392.66 |
1627344000000 | 390.49 |
1627430400000 | 390.74 |
1627516800000 | 392.3 |
1627603200000 | 390.13 |
1627862400000 | 389.73 |
1627948800000 | 392.77 |
1628035200000 | 391.41 |
1628121600000 | 393.97 |
1628208000000 | 394.2 |
1628467200000 | 393.83 |
1628553600000 | 394.21 |
1628640000000 | 395.02 |
1628726400000 | 396.27 |
1628812800000 | 396.87 |
1629072000000 | 397.47 |
1629158400000 | 394.67 |
1629244800000 | 390.57 |
1629331200000 | 390.72 |
1629417600000 | 394.13 |
1629676800000 | 397.8 |
1629763200000 | 398.77 |
1629849600000 | 399.91 |
1629936000000 | 397.41 |
1630022400000 | 401.07 |
1630281600000 | 402.85 |
1630368000000 | 402.17 |
1630454400000 | 402.44 |
1630540800000 | 403.81 |
1630627200000 | 403.8399 |
1630886400000 | 403.8399 |
1630972800000 | 401.98 |
1631059200000 | 401.06 |
1631145600000 | 399.38 |
1631232000000 | 396.18 |
1631491200000 | 396.8399 |
1631577600000 | 394.58 |
1631664000000 | 398.01 |
1631750400000 | 397.81 |
1631836800000 | 394.39 |
1632096000000 | 387.61 |
1632182400000 | 387.55 |
1632268800000 | 391.22 |
1632355200000 | 396.12 |
1632441600000 | 396.26 |
1632700800000 | 395 |
1632787200000 | 386.5 |
1632873600000 | 386.66 |
1632960000000 | 382.41 |
1633046400000 | 386.91 |
1633305600000 | 381.6 |
1633392000000 | 385.62 |
1633478400000 | 387.01 |
1633564800000 | 390.75 |
1633651200000 | 389.52 |
1633910400000 | 386.9 |
1633996800000 | 386.82 |
1634083200000 | 388.3399 |
1634169600000 | 395.27 |
1634256000000 | 397.6 |
1634515200000 | 399.11 |
1634601600000 | 402.07 |
1634688000000 | 403.79 |
1634774400000 | 405.02 |
1634860800000 | 404.75 |
1635120000000 | 406.79 |
1635206400000 | 406.98 |
1635292800000 | 404.12 |
1635379200000 | 408.4 |
1635465600000 | 409.62 |
1635724800000 | 411.38 |
1635811200000 | 412.5299 |
1635897600000 | 414.99 |
1635984000000 | 416.64 |
1636070400000 | 417.88 |
1636329600000 | 418.7 |
1636416000000 | 416.91 |
1636502400000 | 413.15 |
1636588800000 | 413.5899 |
1636675200000 | 417.04 |
1636934400000 | 416.88 |
1637020800000 | 419.0299 |
1637107200000 | 417.25 |
1637193600000 | 417.9 |
1637280000000 | 416.89 |
1637539200000 | 414.87 |
1637625600000 | 415.0899 |
1637712000000 | 416.7 |
1637798400000 | 416.7 |
1637884800000 | 407.5 |
1638144000000 | 412.25 |
1638230400000 | 404.13 |
1638316800000 | 398.32 |
1638403200000 | 404.48 |
1638489600000 | 399.89 |
1638748800000 | 404.31 |
1638835200000 | 413.24 |
1638921600000 | 415.05 |
1639008000000 | 411.33 |
1639094400000 | 415.0299 |
1639353600000 | 411.23 |
1639440000000 | 407.73 |
1639526400000 | 414.51 |
1639612800000 | 410.48 |
1639699200000 | 407 |
1639958400000 | 402.08 |
1640044800000 | 409.83 |
1640131200000 | 413.75 |
1640217600000 | 416.5 |
1640304000000 | 416.5 |
1640563200000 | 422.3 |
1640649600000 | 421.51 |
1640736000000 | 422.21 |
1640822400000 | 421.31 |
1640908800000 | 420.15 |
1641168000000 | 422.32 |
1641254400000 | 421.19 |
1641340800000 | 412.38 |
1641427200000 | 412.15 |
1641513600000 | 410.12 |
1641772800000 | 409.58 |
1641859200000 | 413.54 |
1641945600000 | 414.36 |
1642032000000 | 408.02 |
1642118400000 | 407.65 |
1642377600000 | 407.65 |
1642464000000 | 399.71 |
1642550400000 | 395.8399 |
1642636800000 | 391.66 |
1642723200000 | 384.41 |
1642982400000 | 386.1 |
1643068800000 | 380.96 |
1643155200000 | 379.88 |
1643241600000 | 377.2799 |
1643328000000 | 386.85 |
1643587200000 | 395.07 |
1643673600000 | 397.62 |
1643760000000 | 399.9 |
1643846400000 | 389.91 |
1643932800000 | 391.99 |
1644192000000 | 390.67 |
1644278400000 | 394.08 |
1644364800000 | 400.71 |
1644451200000 | 393.4 |
1644537600000 | 385.93 |
1644796800000 | 384.3399 |
1644883200000 | 391.08 |
1644969600000 | 390.67 |
1645056000000 | 381.8 |
1645142400000 | 378.87 |
1645401600000 | 378.87 |
1645488000000 | 374.71 |
1645574400000 | 367.69 |
1645660800000 | 373.76 |
1645747200000 | 382.31 |
1646006400000 | 381.67 |
1646092800000 | 375.66 |
1646179200000 | 382.83 |
1646265600000 | 380.45 |
1646352000000 | 376.99 |
1646611200000 | 365.0899 |
1646697600000 | 362.63 |
1646784000000 | 372.44 |
1646870400000 | 370.21 |
1646956800000 | 364.94 |
1647216000000 | 362.23 |
1647302400000 | 370.06 |
1647388800000 | 379.2799 |
1647475200000 | 384.3399 |
1647561600000 | 389.48 |
1647820800000 | 388.67 |
1647907200000 | 393.24 |
1647993600000 | 388.23 |
1648080000000 | 393.8 |
1648166400000 | 395.43 |
1648425600000 | 398.83 |
1648512000000 | 404.55 |
1648598400000 | 401.62 |
1648684800000 | 395.29 |
1648771200000 | 396.83 |
1649030400000 | 400.37 |
1649116800000 | 394.96 |
1649203200000 | 390.49 |
1649289600000 | 392.04 |
1649376000000 | 390.93 |
1649635200000 | 384.62 |
1649721600000 | 383.18 |
1649808000000 | 387.92 |
1649894400000 | 383.01 |
1650240000000 | 382.58 |
1650326400000 | 389.16 |
1650412800000 | 389.18 |
1650499200000 | 382.94 |
1650585600000 | 372.07 |
1650844800000 | 374.3399 |
1650931200000 | 363.79 |
1651017600000 | 364.8399 |
1651104000000 | 374.1 |
1651190400000 | 360.6 |
1651449600000 | 362.89 |
1651536000000 | 364.66 |
1651622400000 | 375.36 |
1651708800000 | 361.19 |
1651795200000 | 358.87 |
1652054400000 | 346.52 |
1652140800000 | 347.11 |
1652227200000 | 340.67 |
1652313600000 | 340.8 |
1652400000000 | 349.71 |
1652659200000 | 347.9 |
1652745600000 | 355.18 |
1652832000000 | 340.56 |
1652918400000 | 338.93 |
1653004800000 | 338.95 |
1653264000000 | 345.16 |
1653350400000 | 341.65 |
1653436800000 | 345.55 |
1653523200000 | 352.85 |
1653609600000 | 361.96 |
1653868800000 | 361.96 |
1653955200000 | 359.3 |
1654041600000 | 356.43 |
1654128000000 | 363.44 |
1654214400000 | 357.25 |
1654473600000 | 358.43 |
1654560000000 | 362.01 |
1654646400000 | 358.2 |
1654732800000 | 349.66 |
1654819200000 | 339.16 |
1655078400000 | 325.37 |
1655164800000 | 324.19 |
1655251200000 | 329.07 |
1655337600000 | 317.69 |
1655424000000 | 318.79 |
1655683200000 | 318.79 |
1655769600000 | 326.4 |
1655856000000 | 326.25 |
1655942400000 | 329.7799 |
1656028800000 | 339.99 |
1656288000000 | 339.12 |
1656374400000 | 332.24 |
1656460800000 | 331.91 |
1656547200000 | 328.65 |
1656633600000 | 332.29 |
1656892800000 | 332.29 |
1656979200000 | 333.23 |
1657065600000 | 333.97 |
1657152000000 | 339.43 |
1657238400000 | 338.96 |
1657497600000 | 334.79 |
1657584000000 | 331.7 |
1657670400000 | 330.42 |
1657756800000 | 329.14 |
1657843200000 | 335.76 |
1658102400000 | 333.33 |
1658188800000 | 342.52 |
1658275200000 | 344.91 |
1658361600000 | 348.33 |
1658448000000 | 344.89 |
1658707200000 | 345.32 |
1658793600000 | 340.94 |
1658880000000 | 349.8399 |
1658966400000 | 354.22 |
1659052800000 | 358.92 |
1659312000000 | 358.11 |
1659398400000 | 355.94 |
1659484800000 | 361.7 |
1659571200000 | 361.62 |
1659657600000 | 361.46 |
1659916800000 | 361.39 |
1660003200000 | 359.58 |
1660089600000 | 367.91 |
1660176000000 | 367.8 |
1660262400000 | 374.24 |
1660521600000 | 375.5 |
1660608000000 | 376.21 |
1660694400000 | 373.31 |
1660780800000 | 374.32 |
1660867200000 | 369.25 |
1661126400000 | 361.46 |
1661212800000 | 360.58 |
1661299200000 | 361.91 |
1661385600000 | 367.12 |
1661472000000 | 354.77 |
1661731200000 | 352.32 |
1661817600000 | 348.45 |
1661904000000 | 345.83 |
1661990400000 | 346.36 |
1662076800000 | 342.98 |
1662336000000 | 342.98 |
1662422400000 | 341.6 |
1662508800000 | 348.15 |
1662595200000 | 350.97 |
1662681600000 | 356.66 |
1662940800000 | 360.64 |
1663027200000 | 345.2 |
1663113600000 | 346.33 |
1663200000000 | 342.45 |
1663286400000 | 339.44 |
1663545600000 | 341.86 |
1663632000000 | 337.52 |
1663718400000 | 331.73 |
1663804800000 | 328.3 |
1663891200000 | 322.5 |
1664150400000 | 318.8399 |
1664236800000 | 318.41 |
1664323200000 | 325.18 |
1664409600000 | 318.31 |
1664496000000 | 313.75 |
1664755200000 | 322.07 |
1664841600000 | 332.51 |
1664928000000 | 331.83 |
1665014400000 | 328.46 |
1665100800000 | 318.93 |
1665360000000 | 316.27 |
1665446400000 | 314.02 |
1665532800000 | 313.15 |
1665619200000 | 321.0899 |
1665705600000 | 313.31 |
1665964800000 | 321.94 |
1666051200000 | 325.7799 |
1666137600000 | 323.14 |
1666224000000 | 320.5299 |
1666310400000 | 328.18 |
1666569600000 | 332.08 |
1666656000000 | 338.02 |
1666742400000 | 336.05 |
1666828800000 | 334.15 |
1666915200000 | 341.68 |
1667174400000 | 339.48 |
1667260800000 | 338.24 |
1667347200000 | 329.46 |
1667433600000 | 326.4 |
1667520000000 | 330.86 |
1667779200000 | 333.96 |
1667865600000 | 336 |
1667952000000 | 328.79 |
1668038400000 | 347.82 |
1668124800000 | 351.55 |
1668384000000 | 348.3399 |
1668470400000 | 351.5 |
1668556800000 | 348.27 |
1668643200000 | 346.82 |
1668729600000 | 348.46 |
1668988800000 | 347 |
1669075200000 | 351.94 |
1669161600000 | 354.05 |
1669248000000 | 354.05 |
1669334400000 | 354.07 |
1669593600000 | 348.37 |
1669680000000 | 347.93 |
1669766400000 | 358.87 |
1669852800000 | 358.92 |
1669939200000 | 358.33 |
1670198400000 | 351.49 |
1670284800000 | 346.51 |
1670371200000 | 346.0299 |
1670457600000 | 348.72 |
1670544000000 | 345.92 |
1670803200000 | 351.07 |
1670889600000 | 353.76 |
1670976000000 | 351.62 |
1671062400000 | 342.69 |
1671148800000 | 338.65 |
1671408000000 | 335.46 |
1671494400000 | 335.81 |
1671580800000 | 340.94 |
1671667200000 | 335.96 |
1671753600000 | 337.7799 |
1672012800000 | 337.7799 |
1672099200000 | 336.39 |
1672185600000 | 332.19 |
1672272000000 | 338.13 |
1672358400000 | 337.16 |
1672617600000 | 337.16 |
1672704000000 | 335.72 |
1672790400000 | 338.56 |
1672876800000 | 334.67 |
1672963200000 | 342.45 |
1673222400000 | 342.5899 |
1673308800000 | 345.15 |
1673395200000 | 349.56 |
1673481600000 | 351.12 |
1673568000000 | 352.77 |
1673827200000 | 352.77 |
1673913600000 | 352.2 |
1674000000000 | 346.66 |
1674086400000 | 343.65 |
1674172800000 | 350.13 |
1674432000000 | 354.42 |
1674518400000 | 354.04 |
1674604800000 | 354.15 |
1674691200000 | 358.01 |
1674777600000 | 359.07 |
1675036800000 | 354.2799 |
1675123200000 | 359.61 |
1675209600000 | 363.37 |
1675296000000 | 368.7 |
1675382400000 | 364.8 |
1675641600000 | 362.38 |
1675728000000 | 366.71 |
1675814400000 | 363.29 |
1675900800000 | 360.02 |
1675987200000 | 360.79 |
1676246400000 | 365.07 |
1676332800000 | 365.22 |
1676419200000 | 366.37 |
1676505600000 | 361.21 |
1676592000000 | 360.08 |
1676851200000 | 360.08 |
1676937600000 | 352.65 |
1677024000000 | 352.3 |
1677110400000 | 354.2799 |
1677196800000 | 350.47 |
1677456000000 | 351.66 |
1677542400000 | 350.55 |
1677628800000 | 349.12 |
1677715200000 | 351.58 |
1677801600000 | 357.36 |
1678060800000 | 357.16 |
1678147200000 | 351.74 |
1678233600000 | 352.2 |
1678320000000 | 345.38 |
1678406400000 | 339.7799 |
1678665600000 | 338.96 |
1678752000000 | 344.75 |
1678838400000 | 341.93 |
1678924800000 | 347.98 |
1679011200000 | 343.6 |
1679270400000 | 346.75 |
1679356800000 | 351.5 |
1679443200000 | 345.58 |
1679529600000 | 346.43 |
1679616000000 | 348.17 |
1679875200000 | 349.16 |
1679961600000 | 348.7 |
1680048000000 | 353.93 |
1680134400000 | 356.14 |
1680220800000 | 361.57 |
1680480000000 | 362.58 |
1680566400000 | 360.14 |
1680652800000 | 358.95 |
1680739200000 | 359.98 |
1681084800000 | 360.64 |
1681171200000 | 361 |
1681257600000 | 359.3399 |
1681344000000 | 364.02 |
1681430400000 | 363.2799 |
1681689600000 | 364.6 |
1681776000000 | 364.82 |
1681862400000 | 364.71 |
1681948800000 | 362.5 |
1682035200000 | 362.8399 |
1682294400000 | 362.98 |
1682380800000 | 356.96 |
1682467200000 | 355.74 |
1682553600000 | 362.52 |
1682640000000 | 365.69 |
1682899200000 | 365.77 |
1682985600000 | 361.57 |
1683072000000 | 359.02 |
1683158400000 | 356.47 |
1683244800000 | 363.3399 |
1683504000000 | 363.62 |
1683590400000 | 361.93 |
1683676800000 | 363.49 |
1683763200000 | 362.67 |
1683849600000 | 362.08 |
1684108800000 | 363.39 |
1684195200000 | 360.63 |
1684281600000 | 365.11 |
1684368000000 | 368.5899 |
1684454400000 | 367.92 |
1684713600000 | 368.2 |
1684800000000 | 364.1 |
1684886400000 | 361.47 |
1684972800000 | 364.39 |
1685059200000 | 369.2 |
1685318400000 | 369.2 |
1685404800000 | 369.16 |
1685491200000 | 367.14 |
1685577600000 | 370.93 |
1685664000000 | 376.79 |
1685923200000 | 376.14 |
1686009600000 | 377.0899 |
1686096000000 | 375.79 |
1686182400000 | 378.06 |
1686268800000 | 378.5299 |
1686528000000 | 382.12 |
1686614400000 | 385.0299 |
1686700800000 | 385.38 |
1686787200000 | 390.26 |
1686873600000 | 388.91 |
1687132800000 | 388.91 |
1687219200000 | 386.92 |
1687305600000 | 384.76 |
1687392000000 | 385.95 |
1687478400000 | 382.85 |
1687737600000 | 381.46 |
1687824000000 | 386.13 |
1687910400000 | 385.97 |
1687996800000 | 387.66 |
1688083200000 | 392.46 |
1688342400000 | 393.08 |
1688428800000 | 393.08 |
1688515200000 | 392.0899 |
1688601600000 | 388.72 |
1688688000000 | 388.18 |
1688947200000 | 389.55 |
1689033600000 | 392.47 |
1689120000000 | 395.17 |
1689206400000 | 398.7 |
1689292800000 | 398.02 |
1689552000000 | 399.62 |
1689638400000 | 402.97 |
1689724800000 | 404.17 |
1689811200000 | 401.36 |
1689897600000 | 401.54 |
1690156800000 | 402.89 |
1690243200000 | 404.04 |
1690329600000 | 403.63 |
1690416000000 | 400.8 |
1690502400000 | 404.81 |
1690761600000 | 405.63 |
1690848000000 | 404.46 |
1690934400000 | 398.89 |
1691020800000 | 397.65 |
1691107200000 | 395.46 |
1691366400000 | 398.66 |
1691452800000 | 396.7 |
1691539200000 | 393.86 |
1691625600000 | 394.04 |
1691712000000 | 393.5899 |
1691971200000 | 395.9 |
1692057600000 | 391.25 |
1692144000000 | 388.32 |
1692230400000 | 385.05 |
1692316800000 | 385.18 |
1692576000000 | 387.8399 |
1692662400000 | 386.66 |
1692748800000 | 391.13 |
1692835200000 | 385.92 |
1692921600000 | 388.62 |
1693180800000 | 391.06 |
1693267200000 | 396.82 |
1693353600000 | 398.26 |
1693440000000 | 397.97 |
1693526400000 | 399.15 |
1693785600000 | 399.15 |
1693872000000 | 397.33 |
1693958400000 | 394.81 |
1694044800000 | 393.56 |
1694131200000 | 394.08 |
1694390400000 | 396.7 |
1694476800000 | 394.51 |
1694563200000 | 394.6 |
1694649600000 | 398 |
1694736000000 | 393.07 |
1694995200000 | 393.1 |
1695081600000 | 392.05 |
1695168000000 | 388.82 |
1695254400000 | 382.36 |
1695340800000 | 381.68 |
1695600000000 | 383.11 |
1695686400000 | 377.31 |
1695772800000 | 377.26 |
1695859200000 | 379.81 |
1695945600000 | 378.95 |
1696204800000 | 378.61 |
1696291200000 | 372.98 |
1696377600000 | 376.17 |
1696464000000 | 375.72 |
1696550400000 | 380.36 |
1696809600000 | 382.31 |
1696896000000 | 384.73 |
1696982400000 | 386.45 |
1697068800000 | 383.66 |
1697155200000 | 381.4 |
1697414400000 | 385.8399 |
1697500800000 | 386.04 |
1697587200000 | 380.37 |
1697673600000 | 376.95 |
1697760000000 | 372.1 |
1698019200000 | 371.31 |
1698105600000 | 373.97 |
1698192000000 | 368.82 |
1698278400000 | 365.04 |
1698364800000 | 363.25 |
1698624000000 | 367.45 |
1698710400000 | 369.94 |
1698796800000 | 373.81 |
1698883200000 | 380.86 |
1698969600000 | 384.91 |
1699228800000 | 385.32 |
1699315200000 | 386.32 |
1699401600000 | 386.62 |
1699488000000 | 383.31 |
1699574400000 | 389.39 |
1699833600000 | 389.0899 |
1699920000000 | 397.42 |
1700006400000 | 398.12 |
1700092800000 | 398.26 |
1700179200000 | 399.1 |
1700438400000 | 402.11 |
1700524800000 | 401.25 |
1700611200000 | 402.96 |
1700697600000 | 402.96 |
1700784000000 | 403.45 |
1701043200000 | 402.73 |
1701129600000 | 402.93 |
1701216000000 | 403.22 |
1701302400000 | 405.2 |
1701388800000 | 408.37 |
1701648000000 | 406.48 |
1701734400000 | 405.98 |
1701820800000 | 404.55 |
1701907200000 | 407.5299 |
1701993600000 | 409.39 |
1702252800000 | 411.1 |
1702339200000 | 412.91 |
1702425600000 | 418.99 |
1702512000000 | 420.94 |
1702598400000 | 420.54 |
1702857600000 | 422.28 |
1702944000000 | 425.01 |
1703030400000 | 418.55 |
1703116800000 | 423.16 |
1703203200000 | 423.79 |
1703548800000 | 425.79 |
1703635200000 | 426.45 |
1703721600000 | 426.72 |
1703808000000 | 425.33 |
1704153600000 | 422.55 |
1704240000000 | 418.6 |
1704326400000 | 417.47 |
1704412800000 | 418.31 |
1704672000000 | 424.59 |
1704758400000 | 423.73 |
1704844800000 | 426.04 |
1704931200000 | 425.91 |
1705017600000 | 426.15 |
1705276800000 | 426.15 |
1705363200000 | 424.74 |
1705449600000 | 422.25 |
1705536000000 | 425.91 |
1705622400000 | 431.25 |
1705881600000 | 432.59 |
1705968000000 | 433.68 |
1706054400000 | 433.65 |
1706140800000 | 436.05 |
1706227200000 | 435.85 |
1706486400000 | 439.47 |
1706572800000 | 439.13 |
1706659200000 | 432.33 |
1706745600000 | 437.84 |
1706832000000 | 442.4 |
1707091200000 | 440.55 |
1707177600000 | 441.55 |
1707264000000 | 445.18 |
1707350400000 | 445.96 |
1707436800000 | 448.76 |
1707696000000 | 448.42 |
1707782400000 | 441.87 |
1707868800000 | 446.58 |
1707955200000 | 449.54 |
1708041600000 | 447.22 |
1708300800000 | 447.22 |
1708387200000 | 444.14 |
1708473600000 | 444.05 |
1708560000000 | 453.86 |
1708646400000 | 454.07 |
1708905600000 | 453 |
1708992000000 | 453.9 |
1709078400000 | 453.08 |
1709164800000 | 455.63 |
1709251200000 | 459.77 |
1709510400000 | 459.68 |
1709596800000 | 454.81 |
1709683200000 | 457.31 |
1709769600000 | 462.07 |
1709856000000 | 458.84 |
1710115200000 | 458.14 |
1710201600000 | 463.3 |
1710288000000 | 462.59 |
1710374400000 | 460.71 |
1710460800000 | 457.71 |
1710720000000 | 460.36 |
1710806400000 | 462.94 |
1710892800000 | 467.33 |
1710979200000 | 469.49 |
1711065600000 | 468.46 |
1711324800000 | 467.04 |
1711411200000 | 465.91 |
1711497600000 | 469.99 |
1711584000000 | 470.63 |
1711929600000 | 469.32 |
1712016000000 | 465.67 |
1712102400000 | 466.46 |
1712188800000 | 460.67 |
1712275200000 | 465.69 |
1712534400000 | 465.45 |
1712620800000 | 466.12 |
1712707200000 | 461.29 |
1712793600000 | 464.41 |
1712880000000 | 457.31 |
1713139200000 | 451.59 |
1713225600000 | 450.59 |
1713312000000 | 447.72 |
1713398400000 | 446.62 |
1713484800000 | 442.7 |
1713744000000 | 446.55 |
1713830400000 | 452.12 |
1713916800000 | 452.34 |
1714003200000 | 450.35 |
1714089600000 | 454.45 |
1714348800000 | 456.15 |
1714435200000 | 448.73 |
1714521600000 | 446.98 |
1714608000000 | 451.32 |
1714694400000 | 456.83 |
1714953600000 | 461.99 |
1715040000000 | 462.44 |
1715126400000 | 462.46 |
1715212800000 | 465.04 |
1715299200000 | 465.89 |
1715558400000 | 465.78 |
1715644800000 | 468.34 |
1715731200000 | 474.16 |
1715817600000 | 473.01 |
1715904000000 | 473.51 |
1716163200000 | 474.12 |
1716249600000 | 475.15 |
1716336000000 | 473.57 |
1716422400000 | 470.18 |
1716508800000 | 473.55 |
1716768000000 | 473.55 |
1716854400000 | 473.22 |
1716940800000 | 469.54 |
1717027200000 | 466.69 |
1717113600000 | 470.1 |
1717372800000 | 470.34 |
1717459200000 | 470.71 |
1717545600000 | 476.61 |
1717632000000 | 476.3 |
1717718400000 | 475.79 |
1717977600000 | 477.49 |
1718064000000 | 478.45 |
1718150400000 | 482.94 |
1718236800000 | 484.08 |
1718323200000 | 483.56 |
1718582400000 | 487.4 |
1718668800000 | 488.93 |
1718755200000 | 488.93 |
1718841600000 | 487.47 |
1718928000000 | 486.65 |
1719187200000 | 485.26 |
1719273600000 | 486.89 |
1719360000000 | 487.36 |
1719446400000 | 487.83 |
1719532800000 | 486.29 |
1719792000000 | 487.23 |
1719878400000 | 490.07 |
1719964800000 | 492.66 |
1720051200000 | 492.66 |
1720137600000 | 494.92 |
1720396800000 | 495.68 |
1720483200000 | 495.98 |
1720569600000 | 500.89 |
1720656000000 | 497.59 |
1720742400000 | 500.78 |
1721001600000 | 501.95 |
1721088000000 | 505.78 |
1721174400000 | 498.14 |
1721260800000 | 494.04 |
1721347200000 | 490.89 |
1721606400000 | 496.3 |
1721692800000 | 495.5 |
1721779200000 | 483.88 |
1721865600000 | 481.52 |
1721952000000 | 487 |
1722211200000 | 487.4 |
1722297600000 | 484.94 |
1722384000000 | 492.78 |
1722470400000 | 485.6 |
1722556800000 | 475.65 |
1722816000000 | 461.5 |
1722902400000 | 466.63 |
1722988800000 | 462.81 |
1723075200000 | 473.9 |
1723161600000 | 476.11 |
1723420800000 | 476.01 |
1723507200000 | 484.36 |
1723593600000 | 486.44 |
1723680000000 | 494.88 |
1723766400000 | 495.74 |
1724025600000 | 500.59 |
1724112000000 | 499.27 |
1724198400000 | 502.03 |
1724284800000 | 497.48 |
1724371200000 | 503.7 |
1724630400000 | 501.85 |
1724716800000 | 502.65 |
1724803200000 | 499.38 |
1724889600000 | 499.65 |
1724976000000 | 504.93 |
1725235200000 | 504.93 |
1725321600000 | 494.22 |
1725408000000 | 493.04 |
1725494400000 | 491.88 |
1725580800000 | 483.56 |
1725840000000 | 489.07 |
1725926400000 | 491.42 |
1726012800000 | 496.97 |
1726099200000 | 500.94 |
1726185600000 | 503.94 |
1726444800000 | 504.85 |
1726531200000 | 504.99 |
1726617600000 | 503.48 |
1726704000000 | 512.36 |
1726790400000 | 511.28 |
1727049600000 | 512.8 |
1727136000000 | 514.14 |
1727222400000 | 513.15 |
1727308800000 | 515.44 |
1727395200000 | 514.49 |
1727654400000 | 516.37 |
1727740800000 | 511.27 |
1727827200000 | 511.56 |
1727913600000 | 510.75 |
1728000000000 | 515.53 |
1728259200000 | 510.87 |
1728345600000 | 515.8099 |
1728432000000 | 519.99 |
1728518400000 | 519.07 |
1728604800000 | 522.58 |
1728864000000 | 526.7 |
1728950400000 | 522.63 |
1729036800000 | 525.13 |
1729123200000 | 525.04 |
1729209600000 | 527.19 |
1729468800000 | 525.6799 |
1729555200000 | 525.38 |
1729641600000 | 520.5 |
1729728000000 | 521.73 |
1729814400000 | 521.35 |
1730073600000 | 523.15 |
1730160000000 | 523.97 |
1730246400000 | 522.09 |
1730332800000 | 512.07 |
STOXX USA 900 ESG Target TE | STOXX USA 900 | |
---|---|---|
2017 | 21.520351303364 | 22.096831119328 |
2018 | -4.3597231245039 | -5.0846816163558 |
2019 | 33.859902412592 | 32.290067074554 |
2020 | 22.419070719553 | 22.018357749838 |
2021 | 26.812020950477 | 25.71205792554 |
2022 | -19.82062111747 | -19.783494366319 |
2023 | 26.378170403229 | 26.968689937373 |
2024 | 24.903728557456 | 25.355843388124 |
Methodology
The weighting of each constituent security in STOXX ESG Target TE Indices is determined by optimization to minimize the tracking error to the benchmark index. In addition, the methodology constrains the ESG to a minimum value, quarterly turnover to a maximum value, and limits the active country and industry exposures.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Price EUR | CH0583522617 | SU9PETA | SU9PETA INDEX | .SU9PETA |
Gross Return EUR | CH0583522427 | SU9WETA | .SU9WETA | |
Net Return EUR | CH0583522666 | SU9RETA | SU9RETA INDEX | .SU9RETA |
Net Return USD | CH0583522450 | SU9VETA | SU9VETA INDEX | .SU9VETA |
Gross Return USD | CH0583522583 | SU9ZETA | .SU9ZETA | |
Price USD | CH0583522591 | SU9LETA | SU9LETA INDEX | .SU9LETA |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
Calculation/distribution | realtime 15 sec |
Calculation hours | 15:30:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2029 |
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.