Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX North America 600 ESG Target | N/A | 102.4 | 0.5 | 0.3 | 7.3 | 0.0 | 7.1 | 0.0 | 7.6 |
STOXX North America 600 | 48,899.6 | 47,146.5 | 78.6 | 31.1 | 3,163.8 | 6.2 | 6.7 | 0.0 | 2.4 |
Supersector weighting (top 10)
Technology | 35.6 |
---|---|
Health Care | 11.0 |
Industrial Goods and Services | 8.5 |
Financial Services | 6.0 |
Retail | 5.3 |
Banks | 4.0 |
Energy | 3.7 |
Insurance | 3.5 |
Food, Beverage and Tobacco | 2.7 |
Utilities | 2.7 |
Country weighting
USA | 94.6 |
---|---|
Canada | 5.4 |
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX North America 600 ESG Target | 0.6 | 21.0 | 33.0 | 27.9 | 96.9 | N/A | N/A | 33.5 | 8.6 | 14.7 |
STOXX North America 600 | 2.0 | 22.5 | 34.3 | 33.0 | 101.5 | N/A | N/A | 34.7 | 10.1 | 15.2 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX North America 600 ESG Target | N/A | N/A | 13.3 | 17.9 | 21.8 | N/A | N/A | 2.1 | 0.4 | 0.6 |
STOXX North America 600 | N/A | N/A | 13.2 | 17.7 | 21.5 | N/A | N/A | 2.1 | 0.4 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX North America 600 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.6 | 1.2 | 1.2 | 1.2 | 1.3 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX North America 600 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -9.3 | -1.1 | -0.7 | -1.1 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 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 North America 600 ESG Target | 27.8 | 21.9 | 26.5 | 26.5 | 4.6 | 1.5 | 2.8 | 28.8 |
STOXX North America 600 | 27.7 | 23.8 | 25.9 | 25.9 | 5.1 | 1.4 | 3.0 | 26.4 |
Performance and annual returns
STOXX North America 600 ESG Target | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.77 |
1332288000000 | 99.84 |
1332374400000 | 99.07 |
1332460800000 | 98.95 |
1332720000000 | 99.78 |
1332806400000 | 99.54 |
1332892800000 | 99.31 |
1332979200000 | 99.17 |
1333065600000 | 99.22 |
1333324800000 | 100.15 |
1333411200000 | 99.48 |
1333497600000 | 100.02 |
1333584000000 | 100.4 |
1334016000000 | 97.44 |
1334102400000 | 97.89 |
1334188800000 | 98.9 |
1334275200000 | 98.33 |
1334534400000 | 98.36 |
1334620800000 | 99.31 |
1334707200000 | 99.04 |
1334793600000 | 98.3 |
1334880000000 | 97.99 |
1335139200000 | 97.66 |
1335225600000 | 97.43 |
1335312000000 | 98.86 |
1335398400000 | 99.18 |
1335484800000 | 99.1 |
1335744000000 | 99.02 |
1335830400000 | 99.58 |
1335916800000 | 99.84 |
1336003200000 | 99.04 |
1336089600000 | 97.77 |
1336348800000 | 98.21 |
1336435200000 | 98.01 |
1336521600000 | 97.86 |
1336608000000 | 97.87 |
1336694400000 | 97.64 |
1336953600000 | 97.25 |
1337040000000 | 97.17 |
1337126400000 | 96.94 |
1337212800000 | 95.74 |
1337299200000 | 94.91 |
1337558400000 | 95.94 |
1337644800000 | 96.22 |
1337731200000 | 97.66 |
1337817600000 | 97.7 |
1337904000000 | 98.09 |
1338163200000 | 97.9 |
1338249600000 | 99.09 |
1338336000000 | 98.76 |
1338422400000 | 98.73 |
1338508800000 | 96.37 |
1338768000000 | 95.31 |
1338854400000 | 96.26 |
1338940800000 | 98.11 |
1339027200000 | 97.74 |
1339113600000 | 98.94 |
1339372800000 | 97.44 |
1339459200000 | 99.01 |
1339545600000 | 97.51 |
1339632000000 | 98.15 |
1339718400000 | 98.84 |
1339977600000 | 99.29 |
1340064000000 | 99.74 |
1340150400000 | 99.32 |
1340236800000 | 97.77 |
1340323200000 | 98.93 |
1340582400000 | 97.77 |
1340668800000 | 98.28 |
1340755200000 | 99.25 |
1340841600000 | 99.35 |
1340928000000 | 99.76 |
1341187200000 | 100.7 |
1341273600000 | 101.42 |
1341360000000 | 102.24 |
1341446400000 | 102.76 |
1341532800000 | 102.3 |
1341792000000 | 102.24 |
1341878400000 | 101.65 |
1341964800000 | 101.68 |
1342051200000 | 101.57 |
1342137600000 | 102.73 |
1342396800000 | 102.55 |
1342483200000 | 103.44 |
1342569600000 | 103.77 |
1342656000000 | 104.18 |
1342742400000 | 103.85 |
1343001600000 | 103.57 |
1343088000000 | 102.95 |
1343174400000 | 102.73 |
1343260800000 | 103.08 |
1343347200000 | 104.24 |
1343606400000 | 105.23 |
1343692800000 | 104.24 |
1343779200000 | 104.18 |
1343865600000 | 104.45 |
1343952000000 | 104.92 |
1344211200000 | 104.55 |
1344297600000 | 105.3 |
1344384000000 | 105.86 |
1344470400000 | 106.38 |
1344556800000 | 106.64 |
1344816000000 | 106.11 |
1344902400000 | 106.43 |
1344988800000 | 106.95 |
1345075200000 | 107.12 |
1345161600000 | 107.88 |
1345420800000 | 107.57 |
1345507200000 | 106.13 |
1345593600000 | 106.16 |
1345680000000 | 104.41 |
1345766400000 | 105.53 |
1346025600000 | 105.55 |
1346112000000 | 104.99 |
1346198400000 | 105.42 |
1346284800000 | 104.81 |
1346371200000 | 104.49 |
1346630400000 | 104.67 |
1346716800000 | 104.65 |
1346803200000 | 104.24 |
1346889600000 | 106.17 |
1346976000000 | 105.29 |
1347235200000 | 104.79 |
1347321600000 | 104.66 |
1347408000000 | 104.56 |
1347494400000 | 105.91 |
1347580800000 | 104.52 |
1347840000000 | 104.18 |
1347926400000 | 104.65 |
1348012800000 | 104.74 |
1348099200000 | 105.41 |
1348185600000 | 105.06 |
1348444800000 | 105.37 |
1348531200000 | 104 |
1348617600000 | 104.27 |
1348704000000 | 105.14 |
1348790400000 | 104.73 |
1349049600000 | 104.76 |
1349136000000 | 104.51 |
1349222400000 | 105.05 |
1349308800000 | 105 |
1349395200000 | 104.52 |
1349654400000 | 104.9 |
1349740800000 | 104.48 |
1349827200000 | 103.78 |
1349913600000 | 103.53 |
1350000000000 | 103.07 |
1350259200000 | 104.1 |
1350345600000 | 104.64 |
1350432000000 | 104.24 |
1350518400000 | 104.2 |
1350604800000 | 102.92 |
1350864000000 | 102.59 |
1350950400000 | 101.92 |
1351036800000 | 101.55 |
1351123200000 | 101.95 |
1351209600000 | 101.96 |
1351468800000 | 102.16 |
1351555200000 | 101.64 |
1351641600000 | 101.99 |
1351728000000 | 103.2 |
1351814400000 | 103.13 |
1352073600000 | 103.91 |
1352160000000 | 104.56 |
1352246400000 | 102.77 |
1352332800000 | 101.78 |
1352419200000 | 101.96 |
1352678400000 | 101.94 |
1352764800000 | 101.64 |
1352851200000 | 100.08 |
1352937600000 | 99.37 |
1353024000000 | 100.57 |
1353283200000 | 101.59 |
1353369600000 | 101.69 |
1353456000000 | 101.85 |
1353542400000 | 101.35 |
1353628800000 | 102.11 |
1353888000000 | 101.85 |
1353974400000 | 101.59 |
1354060800000 | 102.52 |
1354147200000 | 102.28 |
1354233600000 | 102.05 |
1354492800000 | 101.1 |
1354579200000 | 100.83 |
1354665600000 | 101.23 |
1354752000000 | 102.32 |
1354838400000 | 103.03 |
1355097600000 | 103.25 |
1355184000000 | 103.4 |
1355270400000 | 103.07 |
1355356800000 | 102.21 |
1355443200000 | 101.6 |
1355702400000 | 102.32 |
1355788800000 | 103.1 |
1355875200000 | 102.13 |
1355961600000 | 102.84 |
1356048000000 | 102.53 |
1356307200000 | 102.13 |
1356566400000 | 101.38 |
1356652800000 | 100.37 |
1356912000000 | 102.27 |
1357084800000 | 104.33 |
1357171200000 | 105.26 |
1357257600000 | 106.15 |
1357516800000 | 105.31 |
1357603200000 | 105.27 |
1357689600000 | 105.81 |
1357776000000 | 105.16 |
1357862400000 | 104.18 |
1358121600000 | 104 |
1358208000000 | 104.34 |
1358294400000 | 104.7 |
1358380800000 | 104.83 |
1358467200000 | 105.85 |
1358726400000 | 105.71 |
1358812800000 | 106.44 |
1358899200000 | 106.61 |
1358985600000 | 105.84 |
1359072000000 | 105.56 |
1359331200000 | 105.66 |
1359417600000 | 106.1 |
1359504000000 | 105.1 |
1359590400000 | 105.03 |
1359676800000 | 105.05 |
1359936000000 | 105.05 |
1360022400000 | 106.23 |
1360108800000 | 106.42 |
1360195200000 | 107.48 |
1360281600000 | 108.11 |
1360540800000 | 107.94 |
1360627200000 | 107.47 |
1360713600000 | 107.83 |
1360800000000 | 108.7 |
1360886400000 | 108.51 |
1361145600000 | 108.46 |
1361232000000 | 109.31 |
1361318400000 | 107.73 |
1361404800000 | 108.08 |
1361491200000 | 109.62 |
1361750400000 | 107.36 |
1361836800000 | 109.13 |
1361923200000 | 110.18 |
1362009600000 | 110.46 |
1362096000000 | 111.47 |
1362355200000 | 111.71 |
1362441600000 | 112.67 |
1362528000000 | 113.05 |
1362614400000 | 112.48 |
1362700800000 | 113.9 |
1362960000000 | 113.94 |
1363046400000 | 113.67 |
1363132800000 | 114.31 |
1363219200000 | 114.74 |
1363305600000 | 113.87 |
1363564800000 | 114.16 |
1363651200000 | 114.48 |
1363737600000 | 114.8 |
1363824000000 | 113.94 |
1363910400000 | 114.23 |
1364169600000 | 114.72 |
1364256000000 | 115.91 |
1364342400000 | 116.51 |
1364428800000 | 116.57 |
1364860800000 | 116.68 |
1364947200000 | 115.21 |
1365033600000 | 115.55 |
1365120000000 | 113.47 |
1365379200000 | 114.22 |
1365465600000 | 114.37 |
1365552000000 | 115.62 |
1365638400000 | 115.53 |
1365724800000 | 115.33 |
1365984000000 | 112.83 |
1366070400000 | 113.94 |
1366156800000 | 113.14 |
1366243200000 | 112.27 |
1366329600000 | 113.05 |
1366588800000 | 113.88 |
1366675200000 | 115.01 |
1366761600000 | 115.32 |
1366848000000 | 115.56 |
1366934400000 | 115.19 |
1367193600000 | 115.62 |
1367280000000 | 115.18 |
1367366400000 | 113.96 |
1367452800000 | 116.01 |
1367539200000 | 116.74 |
1367798400000 | 117.39 |
1367884800000 | 117.66 |
1367971200000 | 117.43 |
1368057600000 | 117.75 |
1368144000000 | 119.2 |
1368403200000 | 119.09 |
1368489600000 | 120.26 |
1368576000000 | 121.9 |
1368662400000 | 121.08 |
1368748800000 | 123.04 |
1369008000000 | 122.72 |
1369094400000 | 122.93 |
1369180800000 | 122.13 |
1369267200000 | 121.43 |
1369353600000 | 121.13 |
1369612800000 | 121.04 |
1369699200000 | 122.77 |
1369785600000 | 120.77 |
1369872000000 | 120.39 |
1369958400000 | 119.59 |
1370217600000 | 119.63 |
1370304000000 | 118.66 |
1370390400000 | 116.88 |
1370476800000 | 116.79 |
1370563200000 | 118.07 |
1370822400000 | 118.22 |
1370908800000 | 116.26 |
1370995200000 | 114.92 |
1371081600000 | 116.94 |
1371168000000 | 115.95 |
1371427200000 | 116.88 |
1371513600000 | 117.28 |
1371600000000 | 115.59 |
1371686400000 | 114.55 |
1371772800000 | 115.03 |
1372032000000 | 113.96 |
1372118400000 | 115.25 |
1372204800000 | 116.84 |
1372291200000 | 117.51 |
1372377600000 | 117.06 |
1372636800000 | 117.34 |
1372723200000 | 117.27 |
1372809600000 | 117.83 |
1372896000000 | 118.4 |
1372982400000 | 120.13 |
1373241600000 | 120.53 |
1373328000000 | 122.19 |
1373414400000 | 121.49 |
1373500800000 | 121.47 |
1373587200000 | 121.68 |
1373846400000 | 121.97 |
1373932800000 | 120.65 |
1374019200000 | 121.32 |
1374105600000 | 121.9 |
1374192000000 | 121.7 |
1374451200000 | 121.45 |
1374537600000 | 121.18 |
1374624000000 | 120.61 |
1374710400000 | 120.89 |
1374796800000 | 120.66 |
1375056000000 | 120.39 |
1375142400000 | 120.43 |
1375228800000 | 120.29 |
1375315200000 | 122.03 |
1375401600000 | 121.66 |
1375660800000 | 121.85 |
1375747200000 | 120.65 |
1375833600000 | 119.94 |
1375920000000 | 119.91 |
1376006400000 | 119.85 |
1376265600000 | 120.31 |
1376352000000 | 121.12 |
1376438400000 | 120.28 |
1376524800000 | 118.87 |
1376611200000 | 117.74 |
1376870400000 | 116.88 |
1376956800000 | 116.61 |
1377043200000 | 116.31 |
1377129600000 | 117.53 |
1377216000000 | 117.49 |
1377475200000 | 117.27 |
1377561600000 | 115.3 |
1377648000000 | 116.03 |
1377734400000 | 117.37 |
1377820800000 | 117.34 |
1378080000000 | 117.33 |
1378166400000 | 118.06 |
1378252800000 | 118.59 |
1378339200000 | 119.47 |
1378425600000 | 119.27 |
1378684800000 | 119.49 |
1378771200000 | 120.13 |
1378857600000 | 120.11 |
1378944000000 | 119.55 |
1379030400000 | 120.27 |
1379289600000 | 120.15 |
1379376000000 | 120.56 |
1379462400000 | 122.11 |
1379548800000 | 120.25 |
1379635200000 | 119.51 |
1379894400000 | 119.23 |
1379980800000 | 119.09 |
1380067200000 | 118.74 |
1380153600000 | 119.32 |
1380240000000 | 118.31 |
1380499200000 | 117.68 |
1380585600000 | 118.64 |
1380672000000 | 118.05 |
1380758400000 | 116.83 |
1380844800000 | 117.8 |
1381104000000 | 117.09 |
1381190400000 | 115.53 |
1381276800000 | 116.43 |
1381363200000 | 118.85 |
1381449600000 | 119.24 |
1381708800000 | 119.41 |
1381795200000 | 119.27 |
1381881600000 | 120.94 |
1381968000000 | 120.23 |
1382054400000 | 120.81 |
1382313600000 | 121.06 |
1382400000000 | 120.89 |
1382486400000 | 120.12 |
1382572800000 | 120.13 |
1382659200000 | 120.83 |
1382918400000 | 121.11 |
1383004800000 | 121.9 |
1383091200000 | 121.39 |
1383177600000 | 122.44 |
1383264000000 | 123.63 |
1383523200000 | 123.83 |
1383609600000 | 123.83 |
1383696000000 | 123.96 |
1383782400000 | 123.58 |
1383868800000 | 125.42 |
1384128000000 | 124.97 |
1384214400000 | 124.47 |
1384300800000 | 125.79 |
1384387200000 | 125.69 |
1384473600000 | 126.11 |
1384732800000 | 125.15 |
1384819200000 | 124.72 |
1384905600000 | 124.84 |
1384992000000 | 125.82 |
1385078400000 | 125.8 |
1385337600000 | 125.84 |
1385424000000 | 125.23 |
1385510400000 | 125.45 |
1385596800000 | 125.21 |
1385683200000 | 125 |
1385942400000 | 125.08 |
1386028800000 | 124.35 |
1386115200000 | 124.36 |
1386201600000 | 122.92 |
1386288000000 | 124.14 |
1386547200000 | 123.95 |
1386633600000 | 123.03 |
1386720000000 | 121.46 |
1386806400000 | 121.25 |
1386892800000 | 121.46 |
1387152000000 | 122.04 |
1387238400000 | 122.1 |
1387324800000 | 123.78 |
1387411200000 | 124.57 |
1387497600000 | 125.12 |
1387756800000 | 125.56 |
1387843200000 | 126.24 |
1388102400000 | 125.82 |
1388361600000 | 125.66 |
1388448000000 | 126.41 |
1388620800000 | 126.42 |
1388707200000 | 126.94 |
1388966400000 | 126.26 |
1389052800000 | 127.33 |
1389139200000 | 127.29 |
1389225600000 | 127.31 |
1389312000000 | 126.88 |
1389571200000 | 125.62 |
1389657600000 | 126.49 |
1389744000000 | 128.08 |
1389830400000 | 127.76 |
1389916800000 | 127.68 |
1390176000000 | 127.69 |
1390262400000 | 128.16 |
1390348800000 | 128.11 |
1390435200000 | 125.96 |
1390521600000 | 123.46 |
1390780800000 | 122.87 |
1390867200000 | 123.49 |
1390953600000 | 122.64 |
1391040000000 | 124.55 |
1391126400000 | 124.57 |
1391385600000 | 121.57 |
1391472000000 | 122.5 |
1391558400000 | 122.21 |
1391644800000 | 123.29 |
1391731200000 | 124.66 |
1391990400000 | 124.64 |
1392076800000 | 125.65 |
1392163200000 | 126.49 |
1392249600000 | 126.37 |
1392336000000 | 126.79 |
1392595200000 | 126.65 |
1392681600000 | 126.21 |
1392768000000 | 125.38 |
1392854400000 | 126.48 |
1392940800000 | 126.08 |
1393200000000 | 126.97 |
1393286400000 | 126.72 |
1393372800000 | 127.32 |
1393459200000 | 127.65 |
1393545600000 | 126.88 |
1393804800000 | 126.28 |
1393891200000 | 128.34 |
1393977600000 | 128.5 |
1394064000000 | 128.01 |
1394150400000 | 127.71 |
1394409600000 | 127.48 |
1394496000000 | 127.08 |
1394582400000 | 126.74 |
1394668800000 | 125.18 |
1394755200000 | 124.86 |
1395014400000 | 126.07 |
1395100800000 | 127.13 |
1395187200000 | 126.41 |
1395273600000 | 128.3 |
1395360000000 | 128.01 |
1395619200000 | 127.42 |
1395705600000 | 128.12 |
1395792000000 | 127.17 |
1395878400000 | 127.32 |
1395964800000 | 127.87 |
1396224000000 | 128.65 |
1396310400000 | 129.47 |
1396396800000 | 130.01 |
1396483200000 | 130.34 |
1396569600000 | 129.18 |
1396828800000 | 127.41 |
1396915200000 | 127.38 |
1397001600000 | 128.37 |
1397088000000 | 125.42 |
1397174400000 | 124.17 |
1397433600000 | 125.65 |
1397520000000 | 126.17 |
1397606400000 | 127.58 |
1397692800000 | 127.61 |
1398124800000 | 128.76 |
1398211200000 | 128.28 |
1398297600000 | 128.6 |
1398384000000 | 127.47 |
1398643200000 | 127.83 |
1398729600000 | 128.65 |
1398816000000 | 128.54 |
1398902400000 | 128.49 |
1398988800000 | 128.34 |
1399248000000 | 128.32 |
1399334400000 | 126.87 |
1399420800000 | 127.59 |
1399507200000 | 128.09 |
1399593600000 | 129.18 |
1399852800000 | 130.41 |
1399939200000 | 130.98 |
1400025600000 | 130.41 |
1400112000000 | 129.27 |
1400198400000 | 129.86 |
1400457600000 | 130.12 |
1400544000000 | 129.54 |
1400630400000 | 130.77 |
1400716800000 | 131.2 |
1400803200000 | 132.06 |
1401062400000 | 131.9 |
1401148800000 | 132.91 |
1401235200000 | 133.03 |
1401321600000 | 133.56 |
1401408000000 | 133.49 |
1401667200000 | 134.04 |
1401753600000 | 133.88 |
1401840000000 | 134.2 |
1401926400000 | 134.98 |
1402012800000 | 135.43 |
1402272000000 | 136.08 |
1402358400000 | 136.41 |
1402444800000 | 136.01 |
1402531200000 | 135 |
1402617600000 | 135.72 |
1402876800000 | 135.48 |
1402963200000 | 136.13 |
1403049600000 | 136.89 |
1403136000000 | 136.55 |
1403222400000 | 137.24 |
1403481600000 | 136.99 |
1403568000000 | 136.08 |
1403654400000 | 136.36 |
1403740800000 | 136.7 |
1403827200000 | 136.55 |
1404086400000 | 136.1 |
1404172800000 | 137.04 |
1404259200000 | 137.4 |
1404345600000 | 138.43 |
1404432000000 | 138.67 |
1404691200000 | 138.04 |
1404777600000 | 137 |
1404864000000 | 137.35 |
1404950400000 | 137.2 |
1405036800000 | 137.37 |
1405296000000 | 137.64 |
1405382400000 | 137.92 |
1405468800000 | 139.14 |
1405555200000 | 137.95 |
1405641600000 | 139.27 |
1405900800000 | 138.79 |
1405987200000 | 140.05 |
1406073600000 | 140.42 |
1406160000000 | 140.45 |
1406246400000 | 140.35 |
1406505600000 | 140.28 |
1406592000000 | 139.93 |
1406678400000 | 140.21 |
1406764800000 | 137.66 |
1406851200000 | 136.66 |
1407110400000 | 137.59 |
1407196800000 | 136.84 |
1407283200000 | 136.92 |
1407369600000 | 136.23 |
1407456000000 | 137.03 |
1407715200000 | 137.82 |
1407801600000 | 137.93 |
1407888000000 | 138.58 |
1407974400000 | 139.19 |
1408060800000 | 139.25 |
1408320000000 | 140.58 |
1408406400000 | 141.82 |
1408492800000 | 142.47 |
1408579200000 | 142.87 |
1408665600000 | 143.21 |
1408924800000 | 144.21 |
1409011200000 | 144.17 |
1409097600000 | 144.43 |
1409184000000 | 144.59 |
1409270400000 | 145.1 |
1409529600000 | 145.47 |
1409616000000 | 145.48 |
1409702400000 | 145.31 |
1409788800000 | 146.96 |
1409875200000 | 147.62 |
1410134400000 | 147.26 |
1410220800000 | 146.71 |
1410307200000 | 147.19 |
1410393600000 | 147.07 |
1410480000000 | 146.2 |
1410739200000 | 146.03 |
1410825600000 | 146.95 |
1410912000000 | 146.9 |
1410998400000 | 148.07 |
1411084800000 | 148.64 |
1411344000000 | 147.73 |
1411430400000 | 146.44 |
1411516800000 | 148.13 |
1411603200000 | 146.29 |
1411689600000 | 148.07 |
1411948800000 | 147.72 |
1412035200000 | 147.96 |
1412121600000 | 146.38 |
1412208000000 | 145.62 |
1412294400000 | 148.77 |
1412553600000 | 147.92 |
1412640000000 | 145.06 |
1412726400000 | 146.83 |
1412812800000 | 143.59 |
1412899200000 | 142.66 |
1413158400000 | 139.69 |
1413244800000 | 139.79 |
1413331200000 | 137.64 |
1413417600000 | 137.8 |
1413504000000 | 139.88 |
1413763200000 | 140.92 |
1413849600000 | 144.27 |
1413936000000 | 143.75 |
1414022400000 | 145.76 |
1414108800000 | 146.74 |
1414368000000 | 145.98 |
1414454400000 | 147.35 |
1414540800000 | 147.04 |
1414627200000 | 149.43 |
1414713600000 | 152.04 |
1414972800000 | 152.67 |
1415059200000 | 151.13 |
1415145600000 | 153.15 |
1415232000000 | 154.48 |
1415318400000 | 154.89 |
1415577600000 | 155.04 |
1415664000000 | 155.33 |
1415750400000 | 154.69 |
1415836800000 | 154.6 |
1415923200000 | 154.63 |
1416182400000 | 155.21 |
1416268800000 | 155.03 |
1416355200000 | 154.63 |
1416441600000 | 154.91 |
1416528000000 | 157.33 |
1416787200000 | 157.4 |
1416873600000 | 156.7 |
1416960000000 | 156.72 |
1417046400000 | 157.22 |
1417132800000 | 157.19 |
1417392000000 | 155.89 |
1417478400000 | 157.82 |
1417564800000 | 159.65 |
1417651200000 | 157.67 |
1417737600000 | 159.74 |
1417996800000 | 158.28 |
1418083200000 | 156.66 |
1418169600000 | 154.21 |
1418256000000 | 155.32 |
1418342400000 | 151.99 |
1418601600000 | 151.45 |
1418688000000 | 149.47 |
1418774400000 | 153.72 |
1418860800000 | 158.98 |
1418947200000 | 159.95 |
1419206400000 | 160.62 |
1419292800000 | 161.98 |
1419379200000 | 161.88 |
1419811200000 | 162.75 |
1419897600000 | 162.13 |
1419984000000 | 161.46 |
1420156800000 | 162.29 |
1420416000000 | 160.49 |
1420502400000 | 159 |
1420588800000 | 162.42 |
1420675200000 | 165.45 |
1420761600000 | 163.39 |
1421020800000 | 162.32 |
1421107200000 | 162.35 |
1421193600000 | 161.25 |
1421280000000 | 162.68 |
1421366400000 | 165.95 |
1421625600000 | 164.08 |
1421712000000 | 165.1 |
1421798400000 | 165.68 |
1421884800000 | 170.78 |
1421971200000 | 172.33 |
1422230400000 | 172.45 |
1422316800000 | 168.27 |
1422403200000 | 166.92 |
1422489600000 | 168.6 |
1422576000000 | 166.92 |
1422835200000 | 168.14 |
1422921600000 | 169.09 |
1423008000000 | 168.76 |
1423094400000 | 170.56 |
1423180800000 | 171.08 |
1423440000000 | 170.55 |
1423526400000 | 172.57 |
1423612800000 | 172.63 |
1423699200000 | 173.46 |
1423785600000 | 173.59 |
1424044800000 | 173.54 |
1424131200000 | 174.03 |
1424217600000 | 174.77 |
1424304000000 | 174.06 |
1424390400000 | 175.36 |
1424649600000 | 175.52 |
1424736000000 | 176.09 |
1424822400000 | 175.76 |
1424908800000 | 177.71 |
1424995200000 | 177.11 |
1425254400000 | 178.52 |
1425340800000 | 177.85 |
1425427200000 | 178.9 |
1425513600000 | 179.75 |
1425600000000 | 179.84 |
1425859200000 | 180.81 |
1425945600000 | 179.98 |
1426032000000 | 181.72 |
1426118400000 | 183.27 |
1426204800000 | 183.8 |
1426464000000 | 185.24 |
1426550400000 | 184.33 |
1426636800000 | 185.72 |
1426723200000 | 185.19 |
1426809600000 | 184.13 |
1427068800000 | 181.66 |
1427155200000 | 181.04 |
1427241600000 | 176.98 |
1427328000000 | 177.59 |
1427414400000 | 178.32 |
1427673600000 | 181.35 |
1427760000000 | 181.58 |
1427846400000 | 180.58 |
1427932800000 | 179.13 |
1428364800000 | 180.4 |
1428451200000 | 181.97 |
1428537600000 | 184.77 |
1428624000000 | 186.73 |
1428883200000 | 186.71 |
1428969600000 | 184.92 |
1429056000000 | 187.58 |
1429142400000 | 185.83 |
1429228800000 | 182.6 |
1429488000000 | 184.65 |
1429574400000 | 184.63 |
1429660800000 | 185.85 |
1429747200000 | 184.96 |
1429833600000 | 184.02 |
1430092800000 | 183.07 |
1430179200000 | 181.99 |
1430265600000 | 178.71 |
1430352000000 | 175.81 |
1430438400000 | 177.46 |
1430697600000 | 178.93 |
1430784000000 | 176.35 |
1430870400000 | 173.04 |
1430956800000 | 174.95 |
1431043200000 | 177.83 |
1431302400000 | 178.08 |
1431388800000 | 176.01 |
1431475200000 | 174.39 |
1431561600000 | 175.74 |
1431648000000 | 175.12 |
1431907200000 | 176.78 |
1431993600000 | 180.42 |
1432080000000 | 180.63 |
1432166400000 | 180.69 |
1432252800000 | 181.85 |
1432512000000 | 181.86 |
1432598400000 | 181.98 |
1432684800000 | 184 |
1432771200000 | 183.14 |
1432857600000 | 181.25 |
1433116800000 | 182.6 |
1433203200000 | 178.68 |
1433289600000 | 176.9 |
1433376000000 | 175.12 |
1433462400000 | 177.62 |
1433721600000 | 174.89 |
1433808000000 | 174.45 |
1433894400000 | 175.54 |
1433980800000 | 177.04 |
1434067200000 | 175.29 |
1434326400000 | 174.61 |
1434412800000 | 175.95 |
1434499200000 | 176.36 |
1434585600000 | 175.36 |
1434672000000 | 175.49 |
1434931200000 | 175.45 |
1435017600000 | 178.92 |
1435104000000 | 177.76 |
1435190400000 | 176.96 |
1435276800000 | 177.73 |
1435536000000 | 173.86 |
1435622400000 | 174.34 |
1435708800000 | 175.98 |
1435795200000 | 175.84 |
1435881600000 | 175.95 |
1436140800000 | 175.39 |
1436227200000 | 178.6 |
1436313600000 | 173.64 |
1436400000000 | 174.1 |
1436486400000 | 174.03 |
1436745600000 | 178.48 |
1436832000000 | 179.33 |
1436918400000 | 179.86 |
1437004800000 | 182.01 |
1437091200000 | 182.48 |
1437350400000 | 182.28 |
1437436800000 | 180.37 |
1437523200000 | 180.38 |
1437609600000 | 178.13 |
1437696000000 | 176.17 |
1437955200000 | 173.05 |
1438041600000 | 176.09 |
1438128000000 | 177.53 |
1438214400000 | 179.49 |
1438300800000 | 177.59 |
1438560000000 | 178.24 |
1438646400000 | 178.09 |
1438732800000 | 180.09 |
1438819200000 | 178.02 |
1438905600000 | 177.36 |
1439164800000 | 179.02 |
1439251200000 | 176.05 |
1439337600000 | 174.15 |
1439424000000 | 174.74 |
1439510400000 | 175.73 |
1439769600000 | 177.15 |
1439856000000 | 177.32 |
1439942400000 | 175.44 |
1440028800000 | 169.68 |
1440115200000 | 163.02 |
1440374400000 | 153.01 |
1440460800000 | 153 |
1440547200000 | 158.51 |
1440633600000 | 164.97 |
1440720000000 | 165.14 |
1440979200000 | 164.13 |
1441065600000 | 158.71 |
1441152000000 | 161.83 |
1441238400000 | 164.2 |
1441324800000 | 161.34 |
1441584000000 | 160.69 |
1441670400000 | 164.32 |
1441756800000 | 162.2 |
1441843200000 | 162.28 |
1441929600000 | 161.87 |
1442188800000 | 161.16 |
1442275200000 | 163.47 |
1442361600000 | 165 |
1442448000000 | 164.24 |
1442534400000 | 160.82 |
1442793600000 | 163.94 |
1442880000000 | 162.81 |
1442966400000 | 162.22 |
1443052800000 | 159.49 |
1443139200000 | 161.32 |
1443398400000 | 156.81 |
1443484800000 | 157.07 |
1443571200000 | 160.74 |
1443657600000 | 160.49 |
1443744000000 | 161.74 |
1444003200000 | 165.73 |
1444089600000 | 164.36 |
1444176000000 | 166.28 |
1444262400000 | 167.15 |
1444348800000 | 166.22 |
1444608000000 | 165.95 |
1444694400000 | 164.82 |
1444780800000 | 163.19 |
1444867200000 | 166.31 |
1444953600000 | 167.12 |
1445212800000 | 167.99 |
1445299200000 | 167.28 |
1445385600000 | 166.04 |
1445472000000 | 172.15 |
1445558400000 | 175.76 |
1445817600000 | 174.95 |
1445904000000 | 174.28 |
1445990400000 | 176.32 |
1446076800000 | 177.87 |
1446163200000 | 175.67 |
1446422400000 | 178 |
1446508800000 | 180.01 |
1446595200000 | 180.75 |
1446681600000 | 180.47 |
1446768000000 | 182.5 |
1447027200000 | 181.01 |
1447113600000 | 182.02 |
1447200000000 | 181.1 |
1447286400000 | 178.17 |
1447372800000 | 176.8 |
1447632000000 | 179.62 |
1447718400000 | 180.46 |
1447804800000 | 183.45 |
1447891200000 | 181.85 |
1447977600000 | 183.52 |
1448236800000 | 184.17 |
1448323200000 | 184.01 |
1448409600000 | 184.68 |
1448496000000 | 184.41 |
1448582400000 | 184.94 |
1448841600000 | 184.48 |
1448928000000 | 185.38 |
1449014400000 | 184.03 |
1449100800000 | 176.66 |
1449187200000 | 179.49 |
1449446400000 | 178.59 |
1449532800000 | 177.02 |
1449619200000 | 174.39 |
1449705600000 | 175.07 |
1449792000000 | 170.68 |
1450051200000 | 170.71 |
1450137600000 | 174.05 |
1450224000000 | 176.3 |
1450310400000 | 175.14 |
1450396800000 | 171.9 |
1450656000000 | 171.99 |
1450742400000 | 172.75 |
1450828800000 | 176.25 |
1450915200000 | 174.81 |
1451260800000 | 174.25 |
1451347200000 | 177.05 |
1451433600000 | 175.6 |
1451520000000 | 174.78 |
1451865600000 | 173.23 |
1451952000000 | 174.77 |
1452038400000 | 171.84 |
1452124800000 | 166.3 |
1452211200000 | 163.56 |
1452470400000 | 164.47 |
1452556800000 | 166.17 |
1452643200000 | 161.78 |
1452729600000 | 164.36 |
1452816000000 | 159.02 |
1453075200000 | 160.09 |
1453161600000 | 159.85 |
1453248000000 | 157.74 |
1453334400000 | 159.96 |
1453420800000 | 163.44 |
1453680000000 | 160.67 |
1453766400000 | 162.9 |
1453852800000 | 161.06 |
1453939200000 | 160.63 |
1454025600000 | 166.51 |
1454284800000 | 165.28 |
1454371200000 | 161.97 |
1454457600000 | 161.04 |
1454544000000 | 159.86 |
1454630400000 | 157.19 |
1454889600000 | 154.77 |
1454976000000 | 152.43 |
1455062400000 | 153.74 |
1455148800000 | 149.81 |
1455235200000 | 154.23 |
1455494400000 | 155.65 |
1455580800000 | 158.52 |
1455667200000 | 161.5 |
1455753600000 | 161.37 |
1455840000000 | 161.16 |
1456099200000 | 164.65 |
1456185600000 | 162.82 |
1456272000000 | 163.48 |
1456358400000 | 165.21 |
1456444800000 | 166.61 |
1456704000000 | 166.44 |
1456790400000 | 170.58 |
1456876800000 | 171.65 |
1456963200000 | 170.77 |
1457049600000 | 170.05 |
1457308800000 | 170.78 |
1457395200000 | 167.83 |
1457481600000 | 169.33 |
1457568000000 | 167.24 |
1457654400000 | 169.94 |
1457913600000 | 170.55 |
1458000000000 | 170.09 |
1458086400000 | 171.55 |
1458172800000 | 169.34 |
1458259200000 | 170.54 |
1458518400000 | 171.13 |
1458604800000 | 171.54 |
1458691200000 | 170.92 |
1458777600000 | 171.14 |
1459209600000 | 172.33 |
1459296000000 | 170.88 |
1459382400000 | 170.12 |
1459468800000 | 171.84 |
1459728000000 | 170.87 |
1459814400000 | 169.06 |
1459900800000 | 170.88 |
1459987200000 | 168.72 |
1460073600000 | 169.07 |
1460332800000 | 168.26 |
1460419200000 | 170.8 |
1460505600000 | 174.11 |
1460592000000 | 174.47 |
1460678400000 | 173.62 |
1460937600000 | 174.27 |
1461024000000 | 174.23 |
1461110400000 | 174.92 |
1461196800000 | 174.87 |
1461283200000 | 175.7 |
1461542400000 | 174.93 |
1461628800000 | 174.55 |
1461715200000 | 174.8 |
1461801600000 | 173.24 |
1461888000000 | 170.05 |
1462147200000 | 170.24 |
1462233600000 | 168.5 |
1462320000000 | 167.74 |
1462406400000 | 169.23 |
1462492800000 | 169.37 |
1462752000000 | 169.68 |
1462838400000 | 171.84 |
1462924800000 | 169.94 |
1463011200000 | 170.32 |
1463097600000 | 170.68 |
1463356800000 | 171.92 |
1463443200000 | 170.34 |
1463529600000 | 171.25 |
1463616000000 | 171.53 |
1463702400000 | 172.47 |
1463961600000 | 172.35 |
1464048000000 | 175.29 |
1464134400000 | 176.88 |
1464220800000 | 176.31 |
1464307200000 | 177.86 |
1464566400000 | 177.72 |
1464652800000 | 177.65 |
1464739200000 | 177.26 |
1464825600000 | 177.99 |
1464912000000 | 174.92 |
1465171200000 | 175.29 |
1465257600000 | 175.69 |
1465344000000 | 175.69 |
1465430400000 | 176.4 |
1465516800000 | 175.29 |
1465776000000 | 173.89 |
1465862400000 | 174.87 |
1465948800000 | 174.19 |
1466035200000 | 176.09 |
1466121600000 | 174.19 |
1466380800000 | 173.94 |
1466467200000 | 175.44 |
1466553600000 | 175 |
1466640000000 | 176.38 |
1466726400000 | 173.24 |
1466985600000 | 171.82 |
1467072000000 | 173.65 |
1467158400000 | 175.96 |
1467244800000 | 178.3 |
1467331200000 | 178.38 |
1467590400000 | 178.41 |
1467676800000 | 177.64 |
1467763200000 | 179.05 |
1467849600000 | 179.03 |
1467936000000 | 182.21 |
1468195200000 | 182.63 |
1468281600000 | 183.82 |
1468368000000 | 183.37 |
1468454400000 | 184.44 |
1468540800000 | 184.87 |
1468800000000 | 185.23 |
1468886400000 | 185.87 |
1468972800000 | 186.63 |
1469059200000 | 186.34 |
1469145600000 | 187.44 |
1469404800000 | 187.07 |
1469491200000 | 187.15 |
1469577600000 | 186.81 |
1469664000000 | 185.38 |
1469750400000 | 184.22 |
1470009600000 | 184.41 |
1470096000000 | 182.21 |
1470182400000 | 183.46 |
1470268800000 | 184.21 |
1470355200000 | 186.72 |
1470614400000 | 186.49 |
1470700800000 | 185.96 |
1470787200000 | 184.84 |
1470873600000 | 185.57 |
1470960000000 | 185.35 |
1471219200000 | 185.65 |
1471305600000 | 183.89 |
1471392000000 | 183.89 |
1471478400000 | 183.5 |
1471564800000 | 183.53 |
1471824000000 | 183.37 |
1471910400000 | 184.23 |
1471996800000 | 184.41 |
1472083200000 | 183.79 |
1472169600000 | 183.63 |
1472428800000 | 186.28 |
1472515200000 | 186.24 |
1472601600000 | 185.96 |
1472688000000 | 185.05 |
1472774400000 | 186.48 |
1473033600000 | 186.83 |
1473120000000 | 185.94 |
1473206400000 | 185.65 |
1473292800000 | 184.82 |
1473379200000 | 181.11 |
1473638400000 | 183.47 |
1473724800000 | 180.16 |
1473811200000 | 179.94 |
1473897600000 | 181.84 |
1473984000000 | 182.5 |
1474243200000 | 182.3 |
1474329600000 | 182.72 |
1474416000000 | 185.24 |
1474502400000 | 184.88 |
1474588800000 | 184.02 |
1474848000000 | 181.61 |
1474934400000 | 183.73 |
1475020800000 | 185.02 |
1475107200000 | 182.93 |
1475193600000 | 184.28 |
1475452800000 | 184.02 |
1475539200000 | 183.95 |
1475625600000 | 184.05 |
1475712000000 | 184.69 |
1475798400000 | 183.98 |
1476057600000 | 184.89 |
1476144000000 | 184.19 |
1476230400000 | 185.17 |
1476316800000 | 184.4 |
1476403200000 | 184.83 |
1476662400000 | 184.46 |
1476748800000 | 185.94 |
1476835200000 | 186.69 |
1476921600000 | 187.06 |
1477008000000 | 188.02 |
1477267200000 | 188.43 |
1477353600000 | 188.04 |
1477440000000 | 186.79 |
1477526400000 | 186.27 |
1477612800000 | 185.41 |
1477872000000 | 184.87 |
1477958400000 | 182.17 |
1478044800000 | 179.56 |
1478131200000 | 179.21 |
1478217600000 | 178.61 |
1478476800000 | 184.25 |
1478563200000 | 185 |
1478649600000 | 188.14 |
1478736000000 | 189.52 |
1478822400000 | 189.74 |
1479081600000 | 191.89 |
1479168000000 | 193.44 |
1479254400000 | 194.32 |
1479340800000 | 195.28 |
1479427200000 | 196.7 |
1479686400000 | 197.33 |
1479772800000 | 198.31 |
1479859200000 | 199.31 |
1479945600000 | 198.72 |
1480032000000 | 198.77 |
1480291200000 | 198.13 |
1480377600000 | 197.73 |
1480464000000 | 197.43 |
1480550400000 | 196.58 |
1480636800000 | 195.88 |
1480896000000 | 195.8 |
1480982400000 | 196.19 |
1481068800000 | 198.58 |
1481155200000 | 201.92 |
1481241600000 | 204.62 |
1481500800000 | 203.09 |
1481587200000 | 203.84 |
1481673600000 | 201.94 |
1481760000000 | 207.07 |
1481846400000 | 206.84 |
1482105600000 | 206.55 |
1482192000000 | 208.23 |
1482278400000 | 206.63 |
1482364800000 | 205.87 |
1482451200000 | 205.93 |
1482796800000 | 206.51 |
1482883200000 | 206.07 |
1482969600000 | 204.29 |
1483056000000 | 202.2 |
1483315200000 | 202.2 |
1483401600000 | 207.09 |
1483488000000 | 206.71 |
1483574400000 | 204.14 |
1483660800000 | 205.54 |
1483920000000 | 205.29 |
1484006400000 | 204.49 |
1484092800000 | 207.63 |
1484179200000 | 203.7 |
1484265600000 | 204.63 |
1484524800000 | 204.99 |
1484611200000 | 202.69 |
1484697600000 | 202.89 |
1484784000000 | 203.65 |
1484870400000 | 202.92 |
1485129600000 | 201.16 |
1485216000000 | 202.5 |
1485302400000 | 204.23 |
1485388800000 | 205.32 |
1485475200000 | 204.21 |
1485734400000 | 203.33 |
1485820800000 | 201.06 |
1485907200000 | 202.1 |
1485993600000 | 201.45 |
1486080000000 | 203.36 |
1486339200000 | 203.74 |
1486425600000 | 204.72 |
1486512000000 | 204.72 |
1486598400000 | 206.85 |
1486684800000 | 208.34 |
1486944000000 | 209.82 |
1487030400000 | 211.56 |
1487116800000 | 212.53 |
1487203200000 | 210.38 |
1487289600000 | 211.39 |
1487548800000 | 211.57 |
1487635200000 | 214.63 |
1487721600000 | 214.21 |
1487808000000 | 213.2 |
1487894400000 | 213.82 |
1488153600000 | 213 |
1488240000000 | 211.95 |
1488326400000 | 215.95 |
1488412800000 | 215.46 |
1488499200000 | 214.85 |
1488758400000 | 213.47 |
1488844800000 | 213.29 |
1488931200000 | 213.43 |
1489017600000 | 212.84 |
1489104000000 | 211.99 |
1489363200000 | 211.9 |
1489449600000 | 211.66 |
1489536000000 | 213.86 |
1489622400000 | 211.48 |
1489708800000 | 211.07 |
1489968000000 | 210.51 |
1490054400000 | 206.79 |
1490140800000 | 207.49 |
1490227200000 | 207.79 |
1490313600000 | 207.22 |
1490572800000 | 205.57 |
1490659200000 | 207.34 |
1490745600000 | 209.9 |
1490832000000 | 210.73 |
1490918400000 | 211.2 |
1491177600000 | 211.63 |
1491264000000 | 211.72 |
1491350400000 | 211.01 |
1491436800000 | 211.54 |
1491523200000 | 212.23 |
1491782400000 | 212.91 |
1491868800000 | 212.19 |
1491955200000 | 211.73 |
1492041600000 | 210.33 |
1492473600000 | 210.12 |
1492560000000 | 209.37 |
1492646400000 | 209.85 |
1492732800000 | 210.79 |
1492992000000 | 209.72 |
1493078400000 | 209.68 |
1493164800000 | 210.66 |
1493251200000 | 210.93 |
1493337600000 | 210.02 |
1493596800000 | 209.74 |
1493683200000 | 210.11 |
1493769600000 | 209.68 |
1493856000000 | 208.99 |
1493942400000 | 209.31 |
1494201600000 | 210.39 |
1494288000000 | 210.94 |
1494374400000 | 211.78 |
1494460800000 | 211.28 |
1494547200000 | 209.91 |
1494806400000 | 209.86 |
1494892800000 | 207.68 |
1494979200000 | 202.64 |
1495065600000 | 203.41 |
1495152000000 | 203.56 |
1495411200000 | 203.68 |
1495497600000 | 204.59 |
1495584000000 | 205.97 |
1495670400000 | 206.41 |
1495756800000 | 207.11 |
1496016000000 | 207.26 |
1496102400000 | 207.12 |
1496188800000 | 205.81 |
1496275200000 | 207.79 |
1496361600000 | 207.6 |
1496620800000 | 207.67 |
1496707200000 | 206.93 |
1496793600000 | 207.1 |
1496880000000 | 207.75 |
1496966400000 | 208.52 |
1497225600000 | 207.93 |
1497312000000 | 208.94 |
1497398400000 | 207.31 |
1497484800000 | 209.19 |
1497571200000 | 208.53 |
1497830400000 | 211.04 |
1497916800000 | 210.31 |
1498003200000 | 209.94 |
1498089600000 | 209.8 |
1498176000000 | 209.31 |
1498435200000 | 209.48 |
1498521600000 | 206.32 |
1498608000000 | 206.78 |
1498694400000 | 203.88 |
1498780800000 | 204.8 |
1499040000000 | 205.99 |
1499126400000 | 206.36 |
1499212800000 | 206.87 |
1499299200000 | 203.59 |
1499385600000 | 205.05 |
1499644800000 | 205.5 |
1499731200000 | 204.73 |
1499817600000 | 206.19 |
1499904000000 | 206.88 |
1499990400000 | 207.22 |
1500249600000 | 206.87 |
1500336000000 | 204.85 |
1500422400000 | 206.77 |
1500508800000 | 204.57 |
1500595200000 | 204.02 |
1500854400000 | 203.95 |
1500940800000 | 204.09 |
1501027200000 | 204.32 |
1501113600000 | 203.17 |
1501200000000 | 201.44 |
1501459200000 | 200.45 |
1501545600000 | 200.51 |
1501632000000 | 199.86 |
1501718400000 | 199.36 |
1501804800000 | 202.02 |
1502064000000 | 201.42 |
1502150400000 | 201.99 |
1502236800000 | 201.74 |
1502323200000 | 198.79 |
1502409600000 | 198.34 |
1502668800000 | 200.69 |
1502755200000 | 201.58 |
1502841600000 | 202.3 |
1502928000000 | 198.7 |
1503014400000 | 198.17 |
1503273600000 | 197.4 |
1503360000000 | 200.09 |
1503446400000 | 198.75 |
1503532800000 | 198.67 |
1503619200000 | 197.98 |
1503878400000 | 196.82 |
1503964800000 | 195.55 |
1504051200000 | 198.21 |
1504137600000 | 199.93 |
1504224000000 | 200.72 |
1504483200000 | 200.13 |
1504569600000 | 198.61 |
1504656000000 | 198.97 |
1504742400000 | 198.11 |
1504828800000 | 197.79 |
1505088000000 | 200.63 |
1505174400000 | 201.91 |
1505260800000 | 202.41 |
1505347200000 | 203.21 |
1505433600000 | 202.02 |
1505692800000 | 202.45 |
1505779200000 | 202.04 |
1505865600000 | 201.75 |
1505952000000 | 202.43 |
1506038400000 | 201.78 |
1506297600000 | 203.16 |
1506384000000 | 204.89 |
1506470400000 | 206.15 |
1506556800000 | 205.37 |
1506643200000 | 205.23 |
1506902400000 | 207.72 |
1506988800000 | 207.79 |
1507075200000 | 207.97 |
1507161600000 | 209.76 |
1507248000000 | 209.37 |
1507507200000 | 208.65 |
1507593600000 | 207.81 |
1507680000000 | 207.55 |
1507766400000 | 207.28 |
1507852800000 | 207.86 |
1508112000000 | 208.68 |
1508198400000 | 209.4 |
1508284800000 | 209.51 |
1508371200000 | 208.42 |
1508457600000 | 210.35 |
1508716800000 | 210.16 |
1508803200000 | 210.56 |
1508889600000 | 208.54 |
1508976000000 | 210.89 |
1509062400000 | 214.39 |
1509321600000 | 212.7 |
1509408000000 | 212.44 |
1509494400000 | 213.42 |
1509580800000 | 212.46 |
1509667200000 | 214.32 |
1509926400000 | 214.95 |
1510012800000 | 215.19 |
1510099200000 | 215.53 |
1510185600000 | 213.76 |
1510272000000 | 213.13 |
1510531200000 | 213.03 |
1510617600000 | 210.87 |
1510704000000 | 208.86 |
1510790400000 | 211.4 |
1510876800000 | 210.81 |
1511136000000 | 211.73 |
1511222400000 | 213.44 |
1511308800000 | 212.14 |
1511395200000 | 211.13 |
1511481600000 | 209.87 |
1511740800000 | 210.03 |
1511827200000 | 212.88 |
1511913600000 | 213.08 |
1512000000000 | 213.17 |
1512086400000 | 214 |
1512345600000 | 214.14 |
1512432000000 | 213.4 |
1512518400000 | 213.79 |
1512604800000 | 214.41 |
1512691200000 | 216.2 |
1512950400000 | 216.36 |
1513036800000 | 217.6 |
1513123200000 | 217.05 |
1513209600000 | 215.89 |
1513296000000 | 217.75 |
1513555200000 | 217.9 |
1513641600000 | 217.09 |
1513728000000 | 215.71 |
1513814400000 | 216.57 |
1513900800000 | 216.97 |
1514332800000 | 215.91 |
1514419200000 | 215.53 |
1514505600000 | 213.47 |
1514851200000 | 214.41 |
1514937600000 | 216.2 |
1515024000000 | 216.37 |
1515110400000 | 218.53 |
1515369600000 | 219.81 |
1515456000000 | 220.83 |
1515542400000 | 219.52 |
1515628800000 | 219.64 |
1515715200000 | 219.12 |
1515974400000 | 216.99 |
1516060800000 | 217.11 |
1516147200000 | 218.83 |
1516233600000 | 218.26 |
1516320000000 | 219.6 |
1516579200000 | 220.52 |
1516665600000 | 220.35 |
1516752000000 | 218.55 |
1516838400000 | 216.63 |
1516924800000 | 219.99 |
1517184000000 | 219.59 |
1517270400000 | 215.95 |
1517356800000 | 215.35 |
1517443200000 | 215.02 |
1517529600000 | 211.05 |
1517788800000 | 202.99 |
1517875200000 | 207.56 |
1517961600000 | 207.22 |
1518048000000 | 200.44 |
1518134400000 | 203.58 |
1518393600000 | 205.99 |
1518480000000 | 205.08 |
1518566400000 | 206.92 |
1518652800000 | 208.27 |
1518739200000 | 208.88 |
1518998400000 | 209.72 |
1519084800000 | 209.39 |
1519171200000 | 208.38 |
1519257600000 | 208.7 |
1519344000000 | 212.17 |
1519603200000 | 214.68 |
1519689600000 | 213.02 |
1519776000000 | 211.19 |
1519862400000 | 209.04 |
1519948800000 | 207.61 |
1520208000000 | 209.34 |
1520294400000 | 208.8 |
1520380800000 | 208.68 |
1520467200000 | 210.9 |
1520553600000 | 214.52 |
1520812800000 | 214.42 |
1520899200000 | 211.79 |
1520985600000 | 211.25 |
1521072000000 | 211.76 |
1521158400000 | 212.88 |
1521417600000 | 209.07 |
1521504000000 | 210.41 |
1521590400000 | 210.18 |
1521676800000 | 204.24 |
1521763200000 | 198.78 |
1522022400000 | 202.66 |
1522108800000 | 200.21 |
1522195200000 | 200.34 |
1522281600000 | 203.94 |
1522713600000 | 202.13 |
1522800000000 | 204.01 |
1522886400000 | 206.42 |
1522972800000 | 201.6 |
1523232000000 | 201.56 |
1523318400000 | 204.31 |
1523404800000 | 202.75 |
1523491200000 | 205.55 |
1523577600000 | 204.93 |
1523836800000 | 205.96 |
1523923200000 | 208.4 |
1524009600000 | 208 |
1524096000000 | 206.94 |
1524182400000 | 206.56 |
1524441600000 | 207.62 |
1524528000000 | 205.35 |
1524614400000 | 206.42 |
1524700800000 | 209.68 |
1524787200000 | 210.11 |
1525046400000 | 208.77 |
1525132800000 | 210.77 |
1525219200000 | 209.87 |
1525305600000 | 209.47 |
1525392000000 | 212.64 |
1525651200000 | 213.61 |
1525737600000 | 214.46 |
1525824000000 | 216.48 |
1525910400000 | 218.19 |
1525996800000 | 217.35 |
1526256000000 | 217.35 |
1526342400000 | 217.59 |
1526428800000 | 219.79 |
1526515200000 | 219.73 |
1526601600000 | 219.4 |
1526860800000 | 221.21 |
1526947200000 | 220.25 |
1527033600000 | 221.81 |
1527120000000 | 221.11 |
1527206400000 | 221.89 |
1527465600000 | 222.48 |
1527552000000 | 220.92 |
1527638400000 | 222.64 |
1527724800000 | 219.91 |
1527811200000 | 222.52 |
1528070400000 | 222.94 |
1528156800000 | 223.63 |
1528243200000 | 223.46 |
1528329600000 | 222.5 |
1528416000000 | 224.26 |
1528675200000 | 224.04 |
1528761600000 | 224.72 |
1528848000000 | 224.19 |
1528934400000 | 227.1 |
1529020800000 | 227.37 |
1529280000000 | 226.96 |
1529366400000 | 226.63 |
1529452800000 | 226.39 |
1529539200000 | 224.59 |
1529625600000 | 224.46 |
1529884800000 | 220.52 |
1529971200000 | 221.57 |
1530057600000 | 221.11 |
1530144000000 | 222.67 |
1530230400000 | 221.42 |
1530489600000 | 223.24 |
1530576000000 | 221.44 |
1530662400000 | 221.56 |
1530748800000 | 222.4 |
1530835200000 | 223.35 |
1531094400000 | 225.21 |
1531180800000 | 226.74 |
1531267200000 | 224.91 |
1531353600000 | 227.88 |
1531440000000 | 228.59 |
1531699200000 | 227.64 |
1531785600000 | 228.91 |
1531872000000 | 229.91 |
1531958400000 | 229.98 |
1532044800000 | 227.59 |
1532304000000 | 227.82 |
1532390400000 | 228.74 |
1532476800000 | 231.74 |
1532563200000 | 231.76 |
1532649600000 | 230.48 |
1532908800000 | 228.38 |
1532995200000 | 230.29 |
1533081600000 | 230.58 |
1533168000000 | 232.69 |
1533254400000 | 234.23 |
1533513600000 | 235.42 |
1533600000000 | 235.13 |
1533686400000 | 234.84 |
1533772800000 | 234.95 |
1533859200000 | 236 |
1534118400000 | 235.48 |
1534204800000 | 237.85 |
1534291200000 | 237.59 |
1534377600000 | 237.8 |
1534464000000 | 238.47 |
1534723200000 | 238.57 |
1534809600000 | 237.18 |
1534896000000 | 235.55 |
1534982400000 | 235.65 |
1535068800000 | 235.89 |
1535328000000 | 236.79 |
1535414400000 | 236.14 |
1535500800000 | 237.75 |
1535587200000 | 237.5 |
1535673600000 | 238.12 |
1535932800000 | 238.26 |
1536019200000 | 238.93 |
1536105600000 | 236.99 |
1536192000000 | 236.04 |
1536278400000 | 236.39 |
1536537600000 | 236.64 |
1536624000000 | 237.66 |
1536710400000 | 236.74 |
1536796800000 | 237.22 |
1536883200000 | 237.47 |
1537142400000 | 235.97 |
1537228800000 | 236.8 |
1537315200000 | 237.79 |
1537401600000 | 238.19 |
1537488000000 | 238.01 |
1537747200000 | 236.35 |
1537833600000 | 235.85 |
1537920000000 | 236.03 |
1538006400000 | 237.86 |
1538092800000 | 239.07 |
1538352000000 | 241.01 |
1538438400000 | 241.53 |
1538524800000 | 242.06 |
1538611200000 | 240.54 |
1538697600000 | 239.42 |
1538956800000 | 240.15 |
1539043200000 | 239.6 |
1539129600000 | 230.93 |
1539216000000 | 225.62 |
1539302400000 | 228.58 |
1539561600000 | 226.64 |
1539648000000 | 231.49 |
1539734400000 | 231.84 |
1539820800000 | 229.58 |
1539907200000 | 228.95 |
1540166400000 | 228.62 |
1540252800000 | 227.28 |
1540339200000 | 222.19 |
1540425600000 | 225.6 |
1540512000000 | 222.47 |
1540771200000 | 221.1 |
1540857600000 | 224.54 |
1540944000000 | 227.04 |
1541030400000 | 228.32 |
1541116800000 | 227.23 |
1541376000000 | 228.2 |
1541462400000 | 229.24 |
1541548800000 | 232.77 |
1541635200000 | 233.36 |
1541721600000 | 232.84 |
1541980800000 | 230.73 |
1542067200000 | 230.03 |
1542153600000 | 228.15 |
1542240000000 | 230.56 |
1542326400000 | 229.77 |
1542585600000 | 225.17 |
1542672000000 | 222.06 |
1542758400000 | 223.38 |
1542844800000 | 223.18 |
1542931200000 | 223.17 |
1543190400000 | 226.11 |
1543276800000 | 227.71 |
1543363200000 | 232.86 |
1543449600000 | 230.04 |
1543536000000 | 233.19 |
1543795200000 | 234.94 |
1543881600000 | 227.94 |
1543968000000 | 228.06 |
1544054400000 | 226.6 |
1544140800000 | 221.31 |
1544400000000 | 221.6 |
1544486400000 | 222.52 |
1544572800000 | 222.8 |
1544659200000 | 223.51 |
1544745600000 | 220.81 |
1545004800000 | 215.66 |
1545091200000 | 215.12 |
1545177600000 | 210.99 |
1545264000000 | 207.9 |
1545350400000 | 203.92 |
1545609600000 | 197.9 |
1545868800000 | 209.28 |
1545955200000 | 208.47 |
1546214400000 | 210.41 |
1546387200000 | 211.83 |
1546473600000 | 205.83 |
1546560000000 | 212.61 |
1546819200000 | 213.2 |
1546905600000 | 215.54 |
1546992000000 | 215.58 |
1547078400000 | 216.49 |
1547164800000 | 217.44 |
1547424000000 | 216.58 |
1547510400000 | 219.29 |
1547596800000 | 220.66 |
1547683200000 | 222.66 |
1547769600000 | 225.87 |
1548028800000 | 225.91 |
1548115200000 | 223.31 |
1548201600000 | 223.02 |
1548288000000 | 223.91 |
1548374400000 | 225.45 |
1548633600000 | 223.07 |
1548720000000 | 223.33 |
1548806400000 | 226.4 |
1548892800000 | 227.31 |
1548979200000 | 227.92 |
1549238400000 | 230.28 |
1549324800000 | 231.57 |
1549411200000 | 232.15 |
1549497600000 | 230.21 |
1549584000000 | 231.2 |
1549843200000 | 232.29 |
1549929600000 | 234.28 |
1550016000000 | 235.45 |
1550102400000 | 235.32 |
1550188800000 | 238.32 |
1550448000000 | 237.44 |
1550534400000 | 237.24 |
1550620800000 | 237.48 |
1550707200000 | 236.83 |
1550793600000 | 238.73 |
1551052800000 | 238.9 |
1551139200000 | 238.45 |
1551225600000 | 237.98 |
1551312000000 | 236.91 |
1551398400000 | 238.2 |
1551657600000 | 238.52 |
1551744000000 | 238.59 |
1551830400000 | 236.69 |
1551916800000 | 236.62 |
1552003200000 | 236 |
1552262400000 | 239.75 |
1552348800000 | 239.63 |
1552435200000 | 240.53 |
1552521600000 | 240.81 |
1552608000000 | 241.45 |
1552867200000 | 242.08 |
1552953600000 | 241.9 |
1553040000000 | 240.88 |
1553126400000 | 243.14 |
1553212800000 | 239.98 |
1553472000000 | 238.69 |
1553558400000 | 241.72 |
1553644800000 | 241.09 |
1553731200000 | 242.67 |
1553817600000 | 244.39 |
1554076800000 | 247.45 |
1554163200000 | 248.39 |
1554249600000 | 248.26 |
1554336000000 | 248.87 |
1554422400000 | 249.93 |
1554681600000 | 249.45 |
1554768000000 | 247.58 |
1554854400000 | 249.19 |
1554940800000 | 248.53 |
1555027200000 | 249.62 |
1555286400000 | 249.42 |
1555372800000 | 249.55 |
1555459200000 | 248.89 |
1555545600000 | 250.53 |
1555977600000 | 253.5 |
1556064000000 | 253.6 |
1556150400000 | 254.51 |
1556236800000 | 255.09 |
1556496000000 | 255.39 |
1556582400000 | 255.08 |
1556668800000 | 252.59 |
1556755200000 | 253.17 |
1556841600000 | 255.47 |
1557100800000 | 254.18 |
1557187200000 | 250.08 |
1557273600000 | 249.56 |
1557360000000 | 248.06 |
1557446400000 | 248.59 |
1557705600000 | 242.58 |
1557792000000 | 245.56 |
1557878400000 | 246.8 |
1557964800000 | 249.75 |
1558051200000 | 248.68 |
1558310400000 | 246.81 |
1558396800000 | 248.63 |
1558483200000 | 248.28 |
1558569600000 | 245.16 |
1558656000000 | 244.37 |
1558915200000 | 244.7 |
1559001600000 | 243.08 |
1559088000000 | 241.84 |
1559174400000 | 242.73 |
1559260800000 | 239.06 |
1559520000000 | 237.5 |
1559606400000 | 242.18 |
1559692800000 | 243.39 |
1559779200000 | 244.53 |
1559865600000 | 245.82 |
1560124800000 | 247.39 |
1560211200000 | 247.54 |
1560297600000 | 247.05 |
1560384000000 | 249.14 |
1560470400000 | 249.56 |
1560729600000 | 249.71 |
1560816000000 | 253.19 |
1560902400000 | 253.42 |
1560988800000 | 254.61 |
1561075200000 | 253.42 |
1561334400000 | 251.24 |
1561420800000 | 248.95 |
1561507200000 | 248.98 |
1561593600000 | 250.1 |
1561680000000 | 251.42 |
1561939200000 | 254.89 |
1562025600000 | 256.12 |
1562112000000 | 258.58 |
1562198400000 | 258.58 |
1562284800000 | 259.41 |
1562544000000 | 257.96 |
1562630400000 | 258.43 |
1562716800000 | 258.53 |
1562803200000 | 259.01 |
1562889600000 | 260.25 |
1563148800000 | 259.98 |
1563235200000 | 260.18 |
1563321600000 | 258.41 |
1563408000000 | 259.89 |
1563494400000 | 258.34 |
1563753600000 | 259.21 |
1563840000000 | 262.68 |
1563926400000 | 264.15 |
1564012800000 | 262.25 |
1564099200000 | 265.04 |
1564358400000 | 264.6 |
1564444800000 | 263.96 |
1564531200000 | 261.31 |
1564617600000 | 260.88 |
1564704000000 | 257.43 |
1564963200000 | 247.75 |
1565049600000 | 250.57 |
1565136000000 | 250 |
1565222400000 | 255.15 |
1565308800000 | 253.55 |
1565568000000 | 249.99 |
1565654400000 | 254.42 |
1565740800000 | 247.86 |
1565827200000 | 248.97 |
1565913600000 | 253.03 |
1566172800000 | 256.34 |
1566259200000 | 254.61 |
1566345600000 | 256.84 |
1566432000000 | 256.89 |
1566518400000 | 249.57 |
1566777600000 | 252.18 |
1566864000000 | 251.86 |
1566950400000 | 254.24 |
1567036800000 | 257.77 |
1567123200000 | 259.38 |
1567382400000 | 260.42 |
1567468800000 | 258.49 |
1567555200000 | 259.62 |
1567641600000 | 262.68 |
1567728000000 | 262.86 |
1567987200000 | 262.73 |
1568073600000 | 263.09 |
1568160000000 | 266.09 |
1568246400000 | 266.17 |
1568332800000 | 264.77 |
1568592000000 | 266.19 |
1568678400000 | 265.45 |
1568764800000 | 265.16 |
1568851200000 | 265.34 |
1568937600000 | 265.27 |
1569196800000 | 265.67 |
1569283200000 | 263.4 |
1569369600000 | 265.81 |
1569456000000 | 265.98 |
1569542400000 | 264.48 |
1569801600000 | 266.93 |
1569888000000 | 263.07 |
1569974400000 | 257.51 |
1570060800000 | 258.86 |
1570147200000 | 262.42 |
1570406400000 | 260.87 |
1570492800000 | 257.59 |
1570579200000 | 259.71 |
1570665600000 | 260.47 |
1570752000000 | 262.88 |
1571011200000 | 262.85 |
1571097600000 | 265.05 |
1571184000000 | 263.88 |
1571270400000 | 263.02 |
1571356800000 | 262 |
1571616000000 | 263.66 |
1571702400000 | 263.04 |
1571788800000 | 264.01 |
1571875200000 | 264.37 |
1571961600000 | 265.77 |
1572220800000 | 266.78 |
1572307200000 | 266.43 |
1572393600000 | 266.78 |
1572480000000 | 265.11 |
1572566400000 | 267.39 |
1572825600000 | 268.8 |
1572912000000 | 270.11 |
1572998400000 | 270.51 |
1573084800000 | 272.06 |
1573171200000 | 273.89 |
1573430400000 | 273.07 |
1573516800000 | 274.11 |
1573603200000 | 274.61 |
1573689600000 | 274.86 |
1573776000000 | 275.75 |
1574035200000 | 275.38 |
1574121600000 | 275.33 |
1574208000000 | 274.59 |
1574294400000 | 273.8 |
1574380800000 | 275.41 |
1574640000000 | 278.09 |
1574726400000 | 278.58 |
1574812800000 | 280.14 |
1574899200000 | 279.97 |
1574985600000 | 278.31 |
1575244800000 | 274.82 |
1575331200000 | 272.73 |
1575417600000 | 274.27 |
1575504000000 | 274.55 |
1575590400000 | 278.05 |
1575849600000 | 276.68 |
1575936000000 | 276.2 |
1576022400000 | 277.03 |
1576108800000 | 278.49 |
1576195200000 | 278.07 |
1576454400000 | 280.17 |
1576540800000 | 279.58 |
1576627200000 | 280.42 |
1576713600000 | 281.69 |
1576800000000 | 283.95 |
1577059200000 | 284.26 |
1577145600000 | 284.31 |
1577404800000 | 283.64 |
1577664000000 | 281.01 |
1577750400000 | 281.43 |
1577923200000 | 284.35 |
1578009600000 | 283.25 |
1578268800000 | 283.39 |
1578355200000 | 283.9 |
1578441600000 | 286.21 |
1578528000000 | 288.44 |
1578614400000 | 287.75 |
1578873600000 | 289.46 |
1578960000000 | 289.59 |
1579046400000 | 289.59 |
1579132800000 | 292.34 |
1579219200000 | 294.86 |
1579478400000 | 295.23 |
1579564800000 | 293.89 |
1579651200000 | 294.64 |
1579737600000 | 295.85 |
1579824000000 | 293.81 |
1580083200000 | 289.63 |
1580169600000 | 292.75 |
1580256000000 | 292.37 |
1580342400000 | 292.07 |
1580428800000 | 285.04 |
1580688000000 | 288.09 |
1580774400000 | 293.58 |
1580860800000 | 297.54 |
1580947200000 | 299.19 |
1581033600000 | 297.6 |
1581292800000 | 300.84 |
1581379200000 | 301.53 |
1581465600000 | 304.23 |
1581552000000 | 305.01 |
1581638400000 | 305.92 |
1581897600000 | 306.36 |
1581984000000 | 305.63 |
1582070400000 | 308.37 |
1582156800000 | 307.14 |
1582243200000 | 302.58 |
1582502400000 | 292.21 |
1582588800000 | 283.13 |
1582675200000 | 281.79 |
1582761600000 | 267.03 |
1582848000000 | 264.52 |
1583107200000 | 272.8 |
1583193600000 | 264.74 |
1583280000000 | 276.65 |
1583366400000 | 266.52 |
1583452800000 | 258.9 |
1583712000000 | 235.51 |
1583798400000 | 248.47 |
1583884800000 | 237.7 |
1583971200000 | 218.76 |
1584057600000 | 240.83 |
1584316800000 | 210.24 |
1584403200000 | 225.97 |
1584489600000 | 217.17 |
1584576000000 | 220.42 |
1584662400000 | 211.19 |
1584921600000 | 203.4 |
1585008000000 | 222.31 |
1585094400000 | 224.03 |
1585180800000 | 233.94 |
1585267200000 | 225.49 |
1585526400000 | 233.54 |
1585612800000 | 231.09 |
1585699200000 | 221.87 |
1585785600000 | 228.97 |
1585872000000 | 226.8 |
1586131200000 | 242.81 |
1586217600000 | 240.51 |
1586304000000 | 249.03 |
1586390400000 | 251.56 |
1586822400000 | 256 |
1586908800000 | 251.4 |
1586995200000 | 253.91 |
1587081600000 | 259.64 |
1587340800000 | 255.46 |
1587427200000 | 247.65 |
1587513600000 | 254.28 |
1587600000000 | 254.07 |
1587686400000 | 258.46 |
1587945600000 | 261.95 |
1588032000000 | 260.77 |
1588118400000 | 267.15 |
1588204800000 | 261.58 |
1588291200000 | 253.09 |
1588550400000 | 256.54 |
1588636800000 | 260.57 |
1588723200000 | 260.3 |
1588809600000 | 264 |
1588896000000 | 266.28 |
1589155200000 | 267.54 |
1589241600000 | 260.76 |
1589328000000 | 256.75 |
1589414400000 | 260.55 |
1589500800000 | 261.27 |
1589760000000 | 268.15 |
1589846400000 | 263.42 |
1589932800000 | 266.55 |
1590019200000 | 265.52 |
1590105600000 | 267.52 |
1590364800000 | 267.6 |
1590451200000 | 268.78 |
1590537600000 | 272.75 |
1590624000000 | 270.12 |
1590710400000 | 269.61 |
1590969600000 | 270.68 |
1591056000000 | 272.14 |
1591142400000 | 274.54 |
1591228800000 | 270.68 |
1591315200000 | 278.53 |
1591574400000 | 282.35 |
1591660800000 | 278.61 |
1591747200000 | 277.23 |
1591833600000 | 260.24 |
1591920000000 | 267.16 |
1592179200000 | 268.5 |
1592265600000 | 274.56 |
1592352000000 | 273.88 |
1592438400000 | 274.07 |
1592524800000 | 273.6 |
1592784000000 | 273.74 |
1592870400000 | 273.03 |
1592956800000 | 267.62 |
1593043200000 | 272.28 |
1593129600000 | 266.35 |
1593388800000 | 269.15 |
1593475200000 | 273.9 |
1593561600000 | 274.39 |
1593648000000 | 276.62 |
1593734400000 | 276.3 |
1593993600000 | 278.83 |
1594080000000 | 276.87 |
1594166400000 | 278.38 |
1594252800000 | 277.93 |
1594339200000 | 279.86 |
1594598400000 | 276 |
1594684800000 | 278.75 |
1594771200000 | 280.72 |
1594857600000 | 279.1 |
1594944000000 | 280.47 |
1595203200000 | 282.71 |
1595289600000 | 281.96 |
1595376000000 | 281.08 |
1595462400000 | 277.45 |
1595548800000 | 274.74 |
1595808000000 | 273.98 |
1595894400000 | 273.16 |
1595980800000 | 276 |
1596067200000 | 274.59 |
1596153600000 | 276.4 |
1596412800000 | 280.83 |
1596499200000 | 281.44 |
1596585600000 | 280.43 |
1596672000000 | 283.25 |
1596758400000 | 284.4 |
1597017600000 | 285.68 |
1597104000000 | 283.13 |
1597190400000 | 286.67 |
1597276800000 | 285.71 |
1597363200000 | 285.79 |
1597622400000 | 286.33 |
1597708800000 | 285.65 |
1597795200000 | 285.04 |
1597881600000 | 287.59 |
1597968000000 | 290.3 |
1598227200000 | 292.16 |
1598313600000 | 293.1 |
1598400000000 | 296.62 |
1598486400000 | 297.83 |
1598572800000 | 296.95 |
1598832000000 | 295.35 |
1598918400000 | 297.18 |
1599004800000 | 304.17 |
1599091200000 | 293.27 |
1599177600000 | 291.93 |
1599436800000 | 291.24 |
1599523200000 | 283.25 |
1599609600000 | 289.1 |
1599696000000 | 282.61 |
1599782400000 | 283.58 |
1600041600000 | 286.58 |
1600128000000 | 288.65 |
1600214400000 | 287.58 |
1600300800000 | 285.59 |
1600387200000 | 281.32 |
1600646400000 | 281.44 |
1600732800000 | 284.7 |
1600819200000 | 278.81 |
1600905600000 | 280.28 |
1600992000000 | 285.52 |
1601251200000 | 289.34 |
1601337600000 | 286.2 |
1601424000000 | 288.6 |
1601510400000 | 289.92 |
1601596800000 | 287.56 |
1601856000000 | 291.09 |
1601942400000 | 287.35 |
1602028800000 | 292.93 |
1602115200000 | 295.54 |
1602201600000 | 296.36 |
1602460800000 | 300.76 |
1602547200000 | 301.32 |
1602633600000 | 299.12 |
1602720000000 | 300.26 |
1602806400000 | 299.89 |
1603065600000 | 293.8 |
1603152000000 | 293.86 |
1603238400000 | 291.97 |
1603324800000 | 294.09 |
1603411200000 | 294.74 |
1603670400000 | 289.48 |
1603756800000 | 288.32 |
1603843200000 | 280.32 |
1603929600000 | 285.5 |
1604016000000 | 281.74 |
1604275200000 | 285.26 |
1604361600000 | 288.4 |
1604448000000 | 295.04 |
1604534400000 | 298.19 |
1604620800000 | 297.31 |
1604880000000 | 300.22 |
1604966400000 | 299.27 |
1605052800000 | 303.56 |
1605139200000 | 299.28 |
1605225600000 | 302.68 |
1605484800000 | 305.6 |
1605571200000 | 303.98 |
1605657600000 | 301.04 |
1605744000000 | 303.6 |
1605830400000 | 301.73 |
1606089600000 | 304.6 |
1606176000000 | 307.84 |
1606262400000 | 307.11 |
1606348800000 | 307.07 |
1606435200000 | 307.05 |
1606694400000 | 305.96 |
1606780800000 | 306.79 |
1606867200000 | 306.22 |
1606953600000 | 304.08 |
1607040000000 | 307.43 |
1607299200000 | 307.5 |
1607385600000 | 309.04 |
1607472000000 | 307.28 |
1607558400000 | 306.75 |
1607644800000 | 306.66 |
1607904000000 | 304.85 |
1607990400000 | 308.55 |
1608076800000 | 308.13 |
1608163200000 | 309.17 |
1608249600000 | 308.78 |
1608508800000 | 307.96 |
1608595200000 | 308.98 |
1608681600000 | 308.48 |
1608768000000 | 309.64 |
1609113600000 | 310.62 |
1609200000000 | 309.18 |
1609286400000 | 308.23 |
1609372800000 | 311.44 |
1609718400000 | 306.48 |
1609804800000 | 308.88 |
1609891200000 | 310.07 |
1609977600000 | 315.69 |
1610064000000 | 318.11 |
1610323200000 | 319.09 |
1610409600000 | 319.39 |
1610496000000 | 320.01 |
1610582400000 | 319.61 |
1610668800000 | 318.64 |
1610928000000 | 319.07 |
1611014400000 | 320.25 |
1611100800000 | 324.77 |
1611187200000 | 323.73 |
1611273600000 | 322.29 |
1611532800000 | 324.76 |
1611619200000 | 323.24 |
1611705600000 | 317.17 |
1611792000000 | 319.27 |
1611878400000 | 312.54 |
1612137600000 | 319.18 |
1612224000000 | 325.07 |
1612310400000 | 325.59 |
1612396800000 | 330.04 |
1612483200000 | 329.98 |
1612742400000 | 332.15 |
1612828800000 | 330.29 |
1612915200000 | 329.45 |
1613001600000 | 330.3 |
1613088000000 | 332.33 |
1613347200000 | 332.02 |
1613433600000 | 332.12 |
1613520000000 | 333.71 |
1613606400000 | 331.07 |
1613692800000 | 329.35 |
1613952000000 | 325.77 |
1614038400000 | 324.95 |
1614124800000 | 328.89 |
1614211200000 | 318.15 |
1614297600000 | 319.27 |
1614556800000 | 329.18 |
1614643200000 | 326.27 |
1614729600000 | 320.99 |
1614816000000 | 317.25 |
1614902400000 | 326.51 |
1615161600000 | 325.75 |
1615248000000 | 330.47 |
1615334400000 | 331.55 |
1615420800000 | 333.89 |
1615507200000 | 334.75 |
1615766400000 | 338.16 |
1615852800000 | 338.41 |
1615939200000 | 338.84 |
1616025600000 | 333.4 |
1616112000000 | 333.52 |
1616371200000 | 335.75 |
1616457600000 | 334.84 |
1616544000000 | 333.34 |
1616630400000 | 336.55 |
1616716800000 | 342 |
1616976000000 | 342.01 |
1617062400000 | 342.28 |
1617148800000 | 343.41 |
1617235200000 | 347.17 |
1617667200000 | 349.16 |
1617753600000 | 347.71 |
1617840000000 | 349.68 |
1617926400000 | 352.63 |
1618185600000 | 351.95 |
1618272000000 | 353.13 |
1618358400000 | 350.08 |
1618444800000 | 354.02 |
1618531200000 | 354.7 |
1618790400000 | 351.31 |
1618876800000 | 347.95 |
1618963200000 | 351.8 |
1619049600000 | 348.8 |
1619136000000 | 351.63 |
1619395200000 | 351.48 |
1619481600000 | 351.25 |
1619568000000 | 350.68 |
1619654400000 | 351.45 |
1619740800000 | 350.87 |
1620000000000 | 350.74 |
1620086400000 | 348.87 |
1620172800000 | 350.22 |
1620259200000 | 350.93 |
1620345600000 | 351.31 |
1620604800000 | 347.18 |
1620691200000 | 344.42 |
1620777600000 | 339.47 |
1620864000000 | 343.11 |
1620950400000 | 346.65 |
1621209600000 | 345.66 |
1621296000000 | 341.16 |
1621382400000 | 340.18 |
1621468800000 | 344.15 |
1621555200000 | 344.7 |
1621814400000 | 347.23 |
1621900800000 | 345.99 |
1621987200000 | 347.68 |
1622073600000 | 348.13 |
1622160000000 | 349.32 |
1622419200000 | 347.94 |
1622505600000 | 347.67 |
1622592000000 | 349.46 |
1622678400000 | 349.92 |
1622764800000 | 352.54 |
1623024000000 | 352.7 |
1623110400000 | 352.5899 |
1623196800000 | 352.04 |
1623283200000 | 354.58 |
1623369600000 | 357.0899 |
1623628800000 | 357.79 |
1623715200000 | 356.65 |
1623801600000 | 355.08 |
1623888000000 | 360.46 |
1623974400000 | 358.4 |
1624233600000 | 361.49 |
1624320000000 | 363.75 |
1624406400000 | 361.99 |
1624492800000 | 364.96 |
1624579200000 | 365.66 |
1624838400000 | 367.52 |
1624924800000 | 368.72 |
1625011200000 | 370.42 |
1625097600000 | 371.73 |
1625184000000 | 375.25 |
1625443200000 | 374.72 |
1625529600000 | 374.82 |
1625616000000 | 376.95 |
1625702400000 | 371.85 |
1625788800000 | 375.79 |
1626048000000 | 376.83 |
1626134400000 | 377.0899 |
1626220800000 | 376.97 |
1626307200000 | 375.47 |
1626393600000 | 373.08 |
1626652800000 | 367.7 |
1626739200000 | 374.65 |
1626825600000 | 377.18 |
1626912000000 | 378.27 |
1626998400000 | 383.12 |
1627257600000 | 382.2 |
1627344000000 | 379.5299 |
1627430400000 | 380.43 |
1627516800000 | 379.14 |
1627603200000 | 377.63 |
1627862400000 | 376.75 |
1627948800000 | 380.21 |
1628035200000 | 379.1 |
1628121600000 | 381.91 |
1628208000000 | 384.77 |
1628467200000 | 384.56 |
1628553600000 | 385.93 |
1628640000000 | 386.2 |
1628726400000 | 387.8399 |
1628812800000 | 386.58 |
1629072000000 | 387.56 |
1629158400000 | 387.06 |
1629244800000 | 383.38 |
1629331200000 | 384.5299 |
1629417600000 | 387.99 |
1629676800000 | 389.76 |
1629763200000 | 389.98 |
1629849600000 | 391.3 |
1629936000000 | 388.85 |
1630022400000 | 391.13 |
1630281600000 | 392.83 |
1630368000000 | 391.75 |
1630454400000 | 390.42 |
1630540800000 | 391.49 |
1630627200000 | 391.4 |
1630886400000 | 392.01 |
1630972800000 | 390.9 |
1631059200000 | 390.92 |
1631145600000 | 388.76 |
1631232000000 | 385.25 |
1631491200000 | 386.66 |
1631577600000 | 383.89 |
1631664000000 | 387.17 |
1631750400000 | 388.62 |
1631836800000 | 385.98 |
1632096000000 | 379.6 |
1632182400000 | 379.46 |
1632268800000 | 382.79 |
1632355200000 | 387.12 |
1632441600000 | 388.37 |
1632700800000 | 387.67 |
1632787200000 | 380.33 |
1632873600000 | 382.37 |
1632960000000 | 379.38 |
1633046400000 | 383.61 |
1633305600000 | 377.88 |
1633392000000 | 383.05 |
1633478400000 | 386.11 |
1633564800000 | 389.07 |
1633651200000 | 387.71 |
1633910400000 | 385.47 |
1633996800000 | 386 |
1634083200000 | 386.82 |
1634169600000 | 393.26 |
1634256000000 | 395.24 |
1634515200000 | 396.79 |
1634601600000 | 398.13 |
1634688000000 | 399.8 |
1634774400000 | 401.0299 |
1634860800000 | 400.7799 |
1635120000000 | 403.97 |
1635206400000 | 405.23 |
1635292800000 | 402.63 |
1635379200000 | 403.7799 |
1635465600000 | 408.3399 |
1635724800000 | 409.46 |
1635811200000 | 411.13 |
1635897600000 | 413.37 |
1635984000000 | 416.87 |
1636070400000 | 417.7799 |
1636329600000 | 417.23 |
1636416000000 | 415.67 |
1636502400000 | 414.56 |
1636588800000 | 416.4 |
1636675200000 | 420.53 |
1636934400000 | 421.17 |
1637020800000 | 426.01 |
1637107200000 | 426.04 |
1637193600000 | 425.42 |
1637280000000 | 425.91 |
1637539200000 | 426.68 |
1637625600000 | 426 |
1637712000000 | 430.27 |
1637798400000 | 429.84 |
1637884800000 | 416.27 |
1638144000000 | 422.57 |
1638230400000 | 414.93 |
1638316800000 | 406.98 |
1638403200000 | 413.37 |
1638489600000 | 410.32 |
1638748800000 | 415 |
1638835200000 | 424.84 |
1638921600000 | 423.18 |
1639008000000 | 421.38 |
1639094400000 | 424.69 |
1639353600000 | 421.67 |
1639440000000 | 418.13 |
1639526400000 | 425.89 |
1639612800000 | 420.03 |
1639699200000 | 416.86 |
1639958400000 | 411.46 |
1640044800000 | 420.08 |
1640131200000 | 421.91 |
1640217600000 | 425.19 |
1640304000000 | 424.46 |
1640563200000 | 430.82 |
1640649600000 | 430.74 |
1640736000000 | 429.6 |
1640822400000 | 429.33 |
1640908800000 | 426.7 |
1641168000000 | 432.1 |
1641254400000 | 430.04 |
1641340800000 | 420.5 |
1641427200000 | 421.65 |
1641513600000 | 417.96 |
1641772800000 | 418.57 |
1641859200000 | 421.96 |
1641945600000 | 420.35 |
1642032000000 | 412.22 |
1642118400000 | 413.1 |
1642377600000 | 414.39 |
1642464000000 | 408.73 |
1642550400000 | 404.86 |
1642636800000 | 400.72 |
1642723200000 | 393.74 |
1642982400000 | 395.92 |
1643068800000 | 392.72 |
1643155200000 | 391.4 |
1643241600000 | 393.39 |
1643328000000 | 402.29 |
1643587200000 | 408.68 |
1643673600000 | 409.7 |
1643760000000 | 410.37 |
1643846400000 | 395.88 |
1643932800000 | 397.16 |
1644192000000 | 395.81 |
1644278400000 | 399.88 |
1644364800000 | 405.93 |
1644451200000 | 397.17 |
1644537600000 | 391.8 |
1644796800000 | 393.39 |
1644883200000 | 398.3 |
1644969600000 | 397.46 |
1645056000000 | 388.3 |
1645142400000 | 386.29 |
1645401600000 | 386.47 |
1645488000000 | 382.29 |
1645574400000 | 375.57 |
1645660800000 | 388.11 |
1645747200000 | 392.62 |
1646006400000 | 392.3 |
1646092800000 | 389.55 |
1646179200000 | 399.57 |
1646265600000 | 397.38 |
1646352000000 | 399.12 |
1646611200000 | 388.68 |
1646697600000 | 385.4 |
1646784000000 | 389.71 |
1646870400000 | 388.3399 |
1646956800000 | 384.5899 |
1647216000000 | 380.86 |
1647302400000 | 389.3 |
1647388800000 | 398.1 |
1647475200000 | 399.17 |
1647561600000 | 406.85 |
1647820800000 | 406.25 |
1647907200000 | 411.72 |
1647993600000 | 407.3 |
1648080000000 | 412.65 |
1648166400000 | 415.07 |
1648425600000 | 419.13 |
1648512000000 | 420.09 |
1648598400000 | 414.85 |
1648684800000 | 409.32 |
1648771200000 | 414.05 |
1649030400000 | 419.4 |
1649116800000 | 416.06 |
1649203200000 | 411.87 |
1649289600000 | 413.79 |
1649376000000 | 414.0299 |
1649635200000 | 406.06 |
1649721600000 | 405.17 |
1649808000000 | 410.72 |
1649894400000 | 408.01 |
1650326400000 | 414.06 |
1650412800000 | 411.2 |
1650499200000 | 405.77 |
1650585600000 | 397.26 |
1650844800000 | 402.0299 |
1650931200000 | 392.77 |
1651017600000 | 398.81 |
1651104000000 | 409.22 |
1651190400000 | 393.66 |
1651449600000 | 397.26 |
1651536000000 | 398.5899 |
1651622400000 | 409.52 |
1651708800000 | 394.97 |
1651795200000 | 390.91 |
1652054400000 | 380.2 |
1652140800000 | 380.35 |
1652227200000 | 373.2799 |
1652313600000 | 377.87 |
1652400000000 | 388.31 |
1652659200000 | 386.24 |
1652745600000 | 389.14 |
1652832000000 | 374.2799 |
1652918400000 | 369.49 |
1653004800000 | 370.69 |
1653264000000 | 373.3399 |
1653350400000 | 367.73 |
1653436800000 | 372.87 |
1653523200000 | 379.12 |
1653609600000 | 388.81 |
1653868800000 | 386.57 |
1653955200000 | 386.36 |
1654041600000 | 385.06 |
1654128000000 | 390.65 |
1654214400000 | 383.97 |
1654473600000 | 385.01 |
1654560000000 | 389.04 |
1654646400000 | 384.02 |
1654732800000 | 377.68 |
1654819200000 | 370.5899 |
1655078400000 | 359.71 |
1655164800000 | 358.55 |
1655251200000 | 363.5299 |
1655337600000 | 348.54 |
1655424000000 | 350.43 |
1655683200000 | 348.08 |
1655769600000 | 355.3 |
1655856000000 | 353.73 |
1655942400000 | 359.43 |
1656028800000 | 369.63 |
1656288000000 | 367.06 |
1656374400000 | 362.67 |
1656460800000 | 363.8399 |
1656547200000 | 361.0299 |
1656633600000 | 366.72 |
1656892800000 | 365.69 |
1656979200000 | 372.87 |
1657065600000 | 375.42 |
1657152000000 | 382.45 |
1657238400000 | 381.96 |
1657497600000 | 380.72 |
1657584000000 | 378.43 |
1657670400000 | 374.91 |
1657756800000 | 377.26 |
1657843200000 | 381.7799 |
1658102400000 | 374.97 |
1658188800000 | 383.35 |
1658275200000 | 387.05 |
1658361600000 | 391.82 |
1658448000000 | 386.98 |
1658707200000 | 387.77 |
1658793600000 | 386.33 |
1658880000000 | 396.91 |
1658966400000 | 400.1 |
1659052800000 | 403.56 |
1659312000000 | 399.72 |
1659398400000 | 400.0899 |
1659484800000 | 409.49 |
1659571200000 | 406.13 |
1659657600000 | 407.3 |
1659916800000 | 405.2799 |
1660003200000 | 402.88 |
1660089600000 | 406.97 |
1660176000000 | 407.26 |
1660262400000 | 418.45 |
1660521600000 | 421.81 |
1660608000000 | 423.28 |
1660694400000 | 421.09 |
1660780800000 | 423.79 |
1660867200000 | 421.81 |
1661126400000 | 416.0899 |
1661212800000 | 414.33 |
1661299200000 | 415.26 |
1661385600000 | 421.52 |
1661472000000 | 405.89 |
1661731200000 | 404.44 |
1661817600000 | 399.69 |
1661904000000 | 393.9 |
1661990400000 | 399.11 |
1662076800000 | 391.77 |
1662336000000 | 395.92 |
1662422400000 | 394.63 |
1662508800000 | 400.05 |
1662595200000 | 403.01 |
1662681600000 | 406.23 |
1662940800000 | 407.46 |
1663027200000 | 394.5899 |
1663113600000 | 396.7 |
1663200000000 | 392.0299 |
1663286400000 | 387.31 |
1663545600000 | 390.7 |
1663632000000 | 386.49 |
1663718400000 | 384.5299 |
1663804800000 | 383.15 |
1663891200000 | 380.44 |
1664150400000 | 378.29 |
1664236800000 | 378.54 |
1664323200000 | 386.04 |
1664409600000 | 372.54 |
1664496000000 | 365.8399 |
1664755200000 | 374.77 |
1664841600000 | 381.31 |
1664928000000 | 384.5299 |
1665014400000 | 380.96 |
1665100800000 | 372.07 |
1665360000000 | 372.0899 |
1665446400000 | 368.88 |
1665532800000 | 368.61 |
1665619200000 | 377.54 |
1665705600000 | 367.27 |
1665964800000 | 375.2 |
1666051200000 | 378.04 |
1666137600000 | 377.13 |
1666224000000 | 372.56 |
1666310400000 | 383.52 |
1666569600000 | 384.46 |
1666656000000 | 388.33 |
1666742400000 | 383.0299 |
1666828800000 | 382.64 |
1666915200000 | 393.32 |
1667174400000 | 393.1 |
1667260800000 | 392.22 |
1667347200000 | 382.27 |
1667433600000 | 382.9 |
1667520000000 | 383.77 |
1667779200000 | 383.42 |
1667865600000 | 383.01 |
1667952000000 | 376.17 |
1668038400000 | 391.79 |
1668124800000 | 390.65 |
1668384000000 | 387 |
1668470400000 | 389.06 |
1668556800000 | 384.0899 |
1668643200000 | 385.56 |
1668729600000 | 386.2799 |
1668988800000 | 388.92 |
1669075200000 | 393.17 |
1669161600000 | 391.87 |
1669248000000 | 390.66 |
1669334400000 | 390.5899 |
1669593600000 | 384.33 |
1669680000000 | 384.87 |
1669766400000 | 399.3 |
1669852800000 | 392.4 |
1669939200000 | 392.08 |
1670198400000 | 382.85 |
1670284800000 | 377.94 |
1670371200000 | 377.52 |
1670457600000 | 378.94 |
1670544000000 | 375.89 |
1670803200000 | 381.86 |
1670889600000 | 380.76 |
1670976000000 | 378.12 |
1671062400000 | 368.19 |
1671148800000 | 364.79 |
1671408000000 | 362.9 |
1671494400000 | 361.32 |
1671580800000 | 367.49 |
1671667200000 | 362.45 |
1671753600000 | 363.97 |
1672099200000 | 361.3399 |
1672185600000 | 357.72 |
1672272000000 | 362.42 |
1672358400000 | 361.06 |
1672617600000 | 361.06 |
1672704000000 | 363.66 |
1672790400000 | 365.1 |
1672876800000 | 363.9 |
1672963200000 | 369.2799 |
1673222400000 | 364.51 |
1673308800000 | 367.47 |
1673395200000 | 371.29 |
1673481600000 | 371.37 |
1673568000000 | 372.41 |
1673827200000 | 372.6 |
1673913600000 | 372.8 |
1674000000000 | 365.99 |
1674086400000 | 364.27 |
1674172800000 | 369.66 |
1674432000000 | 372.91 |
1674518400000 | 371.86 |
1674604800000 | 371.1 |
1674691200000 | 376.8399 |
1674777600000 | 378.66 |
1675036800000 | 372.69 |
1675123200000 | 378.57 |
1675209600000 | 379.99 |
1675296000000 | 384.55 |
1675382400000 | 383.69 |
1675641600000 | 385.57 |
1675728000000 | 391.86 |
1675814400000 | 387.13 |
1675900800000 | 382.47 |
1675987200000 | 386.58 |
1676246400000 | 389.65 |
1676332800000 | 389.5899 |
1676419200000 | 391.64 |
1676505600000 | 386.16 |
1676592000000 | 385.15 |
1676851200000 | 384.3399 |
1676937600000 | 376.86 |
1677024000000 | 377.92 |
1677110400000 | 381.27 |
1677196800000 | 379.08 |
1677456000000 | 378.41 |
1677542400000 | 376.7799 |
1677628800000 | 372.86 |
1677715200000 | 377.5899 |
1677801600000 | 384.24 |
1678060800000 | 381.37 |
1678147200000 | 378.81 |
1678233600000 | 380.2 |
1678320000000 | 372.7799 |
1678406400000 | 363.04 |
1678665600000 | 360.9 |
1678752000000 | 367.1 |
1678838400000 | 370.6 |
1678924800000 | 374.27 |
1679011200000 | 369.11 |
1679270400000 | 369.89 |
1679356800000 | 372.74 |
1679443200000 | 366.1 |
1679529600000 | 363.71 |
1679616000000 | 369.81 |
1679875200000 | 370.36 |
1679961600000 | 368.06 |
1680048000000 | 373.5299 |
1680134400000 | 373 |
1680220800000 | 380.0899 |
1680480000000 | 380.66 |
1680566400000 | 375.67 |
1680652800000 | 376.62 |
1680739200000 | 377.3 |
1681171200000 | 378.17 |
1681257600000 | 374.45 |
1681344000000 | 376.99 |
1681430400000 | 377.64 |
1681689600000 | 381.92 |
1681776000000 | 380.66 |
1681862400000 | 380.55 |
1681948800000 | 377.26 |
1682035200000 | 377.83 |
1682294400000 | 376.15 |
1682380800000 | 371.76 |
1682467200000 | 368.66 |
1682553600000 | 376.74 |
1682640000000 | 379.01 |
1682899200000 | 381.27 |
1682985600000 | 377.12 |
1683072000000 | 371.73 |
1683158400000 | 370.56 |
1683244800000 | 377.52 |
1683504000000 | 377.37 |
1683590400000 | 377.08 |
1683676800000 | 378.15 |
1683763200000 | 378.57 |
1683849600000 | 379.67 |
1684108800000 | 381.0299 |
1684195200000 | 377.9 |
1684281600000 | 384.24 |
1684368000000 | 389.25 |
1684454400000 | 388.1 |
1684713600000 | 387.87 |
1684800000000 | 384.41 |
1684886400000 | 381.71 |
1684972800000 | 386.47 |
1685059200000 | 392.11 |
1685318400000 | 392.11 |
1685404800000 | 391.02 |
1685491200000 | 391.13 |
1685577600000 | 392.73 |
1685664000000 | 399.0899 |
1685923200000 | 398.82 |
1686009600000 | 400.41 |
1686096000000 | 398.16 |
1686182400000 | 398.16 |
1686268800000 | 399.29 |
1686528000000 | 402.83 |
1686614400000 | 404.04 |
1686700800000 | 402.56 |
1686787200000 | 405.46 |
1686873600000 | 403.91 |
1687132800000 | 403.89 |
1687219200000 | 402.42 |
1687305600000 | 398.18 |
1687392000000 | 398.99 |
1687478400000 | 398.52 |
1687737600000 | 396.02 |
1687824000000 | 399 |
1687910400000 | 400.06 |
1687996800000 | 402.35 |
1688083200000 | 406.56 |
1688342400000 | 407.3399 |
1688428800000 | 407.6 |
1688515200000 | 407.56 |
1688601600000 | 404.2799 |
1688688000000 | 400.51 |
1688947200000 | 400.56 |
1689033600000 | 402.87 |
1689120000000 | 401.36 |
1689206400000 | 402.57 |
1689292800000 | 400.0299 |
1689552000000 | 401.8 |
1689638400000 | 404.94 |
1689724800000 | 408 |
1689811200000 | 406.88 |
1689897600000 | 408.71 |
1690156800000 | 411.43 |
1690243200000 | 414.11 |
1690329600000 | 412.69 |
1690416000000 | 412.42 |
1690502400000 | 414.49 |
1690761600000 | 415.57 |
1690848000000 | 415.77 |
1690934400000 | 411.77 |
1691020800000 | 410.32 |
1691107200000 | 404.83 |
1691366400000 | 408.65 |
1691452800000 | 408.3399 |
1691539200000 | 404.04 |
1691625600000 | 403.07 |
1691712000000 | 404.36 |
1691971200000 | 408.92 |
1692057600000 | 402.57 |
1692144000000 | 400.69 |
1692230400000 | 398.46 |
1692316800000 | 398.96 |
1692576000000 | 401.25 |
1692662400000 | 401.35 |
1692748800000 | 406.32 |
1692835200000 | 401.52 |
1692921600000 | 406.64 |
1693180800000 | 407.91 |
1693267200000 | 412.82 |
1693353600000 | 410.41 |
1693440000000 | 412.52 |
1693526400000 | 415.7799 |
1693785600000 | 416.6 |
1693872000000 | 417.8 |
1693958400000 | 415.07 |
1694044800000 | 413.68 |
1694131200000 | 414.01 |
1694390400000 | 415.41 |
1694476800000 | 414.02 |
1694563200000 | 413.6 |
1694649600000 | 420.23 |
1694736000000 | 415.24 |
1694995200000 | 415.0899 |
1695081600000 | 413.24 |
1695168000000 | 408.68 |
1695254400000 | 403.93 |
1695340800000 | 403.38 |
1695600000000 | 407.82 |
1695686400000 | 401.37 |
1695772800000 | 403.62 |
1695859200000 | 404.08 |
1695945600000 | 402.51 |
1696204800000 | 405.23 |
1696291200000 | 400.12 |
1696377600000 | 402.85 |
1696464000000 | 401.11 |
1696550400000 | 405.66 |
1696809600000 | 407.46 |
1696896000000 | 408.1 |
1696982400000 | 409.38 |
1697068800000 | 408.7799 |
1697155200000 | 408.0899 |
1697414400000 | 411.04 |
1697500800000 | 409.8 |
1697587200000 | 405.25 |
1697673600000 | 400.4 |
1697760000000 | 394.73 |
1698019200000 | 392.33 |
1698105600000 | 395.55 |
1698192000000 | 391.12 |
1698278400000 | 389.04 |
1698364800000 | 385.56 |
1698624000000 | 388.39 |
1698710400000 | 392.47 |
1698796800000 | 398.48 |
1698883200000 | 403.11 |
1698969600000 | 403.51 |
1699228800000 | 403.74 |
1699315200000 | 406.75 |
1699401600000 | 406.13 |
1699488000000 | 402.74 |
1699574400000 | 410.39 |
1699833600000 | 409.31 |
1699920000000 | 412.25 |
1700006400000 | 412.06 |
1700092800000 | 412.3 |
1700179200000 | 412.51 |
1700438400000 | 413.51 |
1700524800000 | 413.1 |
1700611200000 | 417.35 |
1700697600000 | 415.76 |
1700784000000 | 415.11 |
1701043200000 | 414.51 |
1701129600000 | 413.04 |
1701216000000 | 413.43 |
1701302400000 | 417.76 |
1701388800000 | 423.41 |
1701648000000 | 422.34 |
1701734400000 | 422.47 |
1701820800000 | 421.65 |
1701907200000 | 424.81 |
1701993600000 | 427.17 |
1702252800000 | 429.7 |
1702339200000 | 429.38 |
1702425600000 | 434.8 |
1702512000000 | 428.99 |
1702598400000 | 431.22 |
1702857600000 | 432.68 |
1702944000000 | 432.55 |
1703030400000 | 426.91 |
1703116800000 | 430.93 |
1703203200000 | 430.92 |
1703635200000 | 429.9 |
1703721600000 | 430.24 |
1703808000000 | 431.44 |
1704153600000 | 432.94 |
1704240000000 | 430.61 |
1704326400000 | 427.53 |
1704412800000 | 427.52 |
1704672000000 | 433.9 |
1704758400000 | 434.57 |
1704844800000 | 434.91 |
1704931200000 | 435.38 |
1705017600000 | 435.06 |
1705276800000 | 435.66 |
1705363200000 | 437.15 |
1705449600000 | 435.58 |
1705536000000 | 439.09 |
1705622400000 | 443.12 |
1705881600000 | 444.28 |
1705968000000 | 447.91 |
1706054400000 | 445.03 |
1706140800000 | 450.11 |
1706227200000 | 448.38 |
1706486400000 | 454.32 |
1706572800000 | 452.34 |
1706659200000 | 444.14 |
1706745600000 | 451.31 |
1706832000000 | 457.06 |
1707091200000 | 457.98 |
1707177600000 | 458.28 |
1707264000000 | 461.35 |
1707350400000 | 461.3 |
1707436800000 | 463.25 |
1707696000000 | 463.69 |
1707782400000 | 458.67 |
1707868800000 | 462.86 |
1707955200000 | 464.02 |
1708041600000 | 462.05 |
1708300800000 | 462.21 |
1708387200000 | 456.62 |
1708473600000 | 457.22 |
1708560000000 | 466.73 |
1708646400000 | 466.79 |
1708905600000 | 463.94 |
1708992000000 | 464.78 |
1709078400000 | 464.28 |
1709164800000 | 467.37 |
1709251200000 | 471.18 |
1709510400000 | 469.97 |
1709596800000 | 465.06 |
1709683200000 | 466.58 |
1709769600000 | 470.81 |
1709856000000 | 466.43 |
1710115200000 | 467.47 |
1710201600000 | 473.47 |
1710288000000 | 472.18 |
1710374400000 | 472.57 |
1710460800000 | 469.73 |
1710720000000 | 472.43 |
1710806400000 | 476.16 |
1710892800000 | 480.58 |
1710979200000 | 482.01 |
1711065600000 | 482.86 |
1711324800000 | 480.54 |
1711411200000 | 479.74 |
1711497600000 | 484.19 |
1711584000000 | 485.89 |
1712016000000 | 482.63 |
1712102400000 | 480.86 |
1712188800000 | 473.42 |
1712275200000 | 480.43 |
1712534400000 | 478.52 |
1712620800000 | 479.37 |
1712707200000 | 478.67 |
1712793600000 | 483.99 |
1712880000000 | 479.98 |
1713139200000 | 474.43 |
1713225600000 | 472.8 |
1713312000000 | 469.57 |
1713398400000 | 467.92 |
1713484800000 | 463.35 |
1713744000000 | 468.48 |
1713830400000 | 471.32 |
1713916800000 | 472.14 |
1714003200000 | 469.12 |
1714089600000 | 475.01 |
1714348800000 | 475.15 |
1714435200000 | 469.19 |
1714521600000 | 467.36 |
1714608000000 | 471.72 |
1714694400000 | 474.05 |
1714953600000 | 478.72 |
1715040000000 | 479.34 |
1715126400000 | 480.96 |
1715212800000 | 482.48 |
1715299200000 | 483.7 |
1715558400000 | 481.96 |
1715644800000 | 483.67 |
1715731200000 | 488.11 |
1715817600000 | 486.62 |
1715904000000 | 487 |
1716163200000 | 488.45 |
1716249600000 | 489.97 |
1716336000000 | 489.36 |
1716422400000 | 486.63 |
1716508800000 | 489.2 |
1716768000000 | 488.76 |
1716854400000 | 487.75 |
1716940800000 | 486.24 |
1717027200000 | 481.6 |
1717113600000 | 484.85 |
1717372800000 | 484.95 |
1717459200000 | 484.84 |
1717545600000 | 491.35 |
1717632000000 | 490.28 |
1717718400000 | 492.76 |
1717977600000 | 497.98 |
1718064000000 | 499.57 |
1718150400000 | 499.2 |
1718236800000 | 503.72 |
1718323200000 | 506.78 |
1718582400000 | 508.91 |
1718668800000 | 510.15 |
1718755200000 | 509.6 |
1718841600000 | 509.21 |
1718928000000 | 510.07 |
1719187200000 | 506.94 |
1719273600000 | 509.89 |
1719360000000 | 510.57 |
1719446400000 | 509.37 |
1719532800000 | 507.01 |
1719792000000 | 507.59 |
1719878400000 | 509.93 |
1719964800000 | 510.13 |
1720051200000 | 510.01 |
1720137600000 | 511.58 |
1720396800000 | 511.96 |
1720483200000 | 513.37 |
1720569600000 | 518.98 |
1720656000000 | 512.94 |
1720742400000 | 515.1 |
1721001600000 | 515.6 |
1721088000000 | 521.27 |
1721174400000 | 510.72 |
1721260800000 | 507.42 |
1721347200000 | 504.92 |
1721606400000 | 510.81 |
1721692800000 | 511.76 |
1721779200000 | 500.13 |
1721865600000 | 497.19 |
1721952000000 | 502.75 |
1722211200000 | 504.98 |
1722297600000 | 502.4 |
1722384000000 | 509.45 |
1722470400000 | 503.67 |
1722556800000 | 487.34 |
1722816000000 | 470.77 |
1722902400000 | 477.54 |
1722988800000 | 473.85 |
1723075200000 | 485.62 |
1723161600000 | 487.17 |
1723420800000 | 486.78 |
1723507200000 | 494.65 |
1723593600000 | 493.37 |
1723680000000 | 504.06 |
1723766400000 | 504.36 |
1724025600000 | 506.08 |
1724112000000 | 502.65 |
1724198400000 | 504.78 |
1724284800000 | 500.68 |
1724371200000 | 504.29 |
1724630400000 | 502.62 |
1724716800000 | 503.74 |
1724803200000 | 502.16 |
1724889600000 | 504.8 |
1724976000000 | 510.19 |
1725235200000 | 510.13 |
1725321600000 | 500.85 |
1725408000000 | 497.99 |
1725494400000 | 497.73 |
1725580800000 | 487.66 |
1725840000000 | 496.4 |
1725926400000 | 499.88 |
1726012800000 | 505.82 |
1726099200000 | 508.59 |
1726185600000 | 509.17 |
1726444800000 | 508.49 |
1726531200000 | 508.58 |
1726617600000 | 507.28 |
1726704000000 | 515.96 |
1726790400000 | 514 |
1727049600000 | 515.77 |
1727136000000 | 516.26 |
1727222400000 | 514.48 |
1727308800000 | 517.5599 |
1727395200000 | 516.26 |
1727654400000 | 518.77 |
1727740800000 | 517.36 |
1727827200000 | 519.47 |
1727913600000 | 519.4 |
1728000000000 | 526.33 |
1728259200000 | 521.8099 |
1728345600000 | 526.72 |
1728432000000 | 531.5599 |
1728518400000 | 531.26 |
1728604800000 | 533.55 |
1728864000000 | 539.19 |
1728950400000 | 535.67 |
1729036800000 | 539.3099 |
1729123200000 | 541.11 |
1729209600000 | 541.27 |
1729468800000 | 540.9 |
1729555200000 | 541.63 |
1729641600000 | 538.73 |
1729728000000 | 538.12 |
1729814400000 | 536.1799 |
1730073600000 | 538.07 |
1730160000000 | 539.41 |
1730246400000 | 533.52 |
1730332800000 | 522.13 |
STOXX North America 600 ESG Target | STOXX North America 600 | |
---|---|---|
2017 | 5.6631993940335 | 6.4061627668544 |
2018 | -1.4556906408575 | -1.0713506802533 |
2019 | 34.362326328493 | 33.907350398295 |
2020 | 10.750352276237 | 10.529533217248 |
2021 | 37.343565005725 | 35.596937268287 |
2022 | -15.54800245309 | -14.518864701414 |
2023 | 19.825564338029 | 21.816107768685 |
2024 | 25.816259704891 | 27.617251422552 |
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 |
---|---|---|---|---|
Price EUR | CH1106778504 | SXA1PEHA | SXA1PEHA INDEX | .SXA1PEHA |
Gross Return EUR | CH1106778462 | SXA1WEHA | .SXA1WEHA | |
Net Return EUR | CH1106778488 | SXA1REHA | SXA1REHA INDEX | .SXA1REHA |
Price USD | CH1106778512 | SXA1LEHA | SXA1LEHA INDEX | .SXA1LEHA |
Net Return USD | CH1106778496 | SXA1VEHA | SXA1VEHA INDEX | .SXA1VEHA |
Gross Return USD | CH1106778470 | SXA1ZEHA | .SXA1ZEHA |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
Calculation/distribution | dayend |
Calculation hours | 22:15:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2056 |
Inception date | Apr. 22, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 ESG Target
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
NVIDIA Corp. | Technology | USA | 7.140% |
Microsoft Corp. | Technology | USA | 6.772% |
Apple Inc. | Technology | USA | 6.589% |
Amazon.com Inc. | Retail | USA | 2.790% |
META PLATFORMS CLASS A | Technology | USA | 2.707% |
ALPHABET CLASS C | Technology | USA | 1.886% |
S&P GLOBAL | Financial Services | USA | 1.504% |
Trane Technologies | Construction and Materials | USA | 1.447% |
TESLA | Automobiles and Parts | USA | 1.370% |
INGERSOLL-RAND | Industrial Goods and Services | USA | 1.355% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.