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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX North America 600 ESG Target | N/A | 111.2 | 0.6 | 0.3 | 7.9 | 0.0 | 7.1 | 0.0 | 7.6 |
STOXX North America 600 | 53,087.9 | 51,184.6 | 85.3 | 33.8 | 3,434.8 | 6.8 | 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 | -2.1 | 18.9 | 36.6 | 20.0 | 91.7 | N/A | N/A | 37.1 | 6.3 | 14.1 |
STOXX North America 600 | -0.8 | 20.4 | 37.9 | 24.8 | 96.1 | N/A | N/A | 38.4 | 7.7 | 14.6 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX North America 600 ESG Target | N/A | N/A | 12.6 | 17.9 | 21.6 | N/A | N/A | 2.5 | 0.3 | 0.6 |
STOXX North America 600 | N/A | N/A | 12.4 | 17.7 | 21.3 | N/A | N/A | 2.5 | 0.3 | 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
(USD, 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 | 1.6 | 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 | 99.61 |
1332288000000 | 99.45 |
1332374400000 | 98.72 |
1332460800000 | 99.1 |
1332720000000 | 100.41 |
1332806400000 | 100.14 |
1332892800000 | 99.65 |
1332979200000 | 99.43 |
1333065600000 | 99.78 |
1333324800000 | 100.59 |
1333411200000 | 100.21 |
1333497600000 | 99.08 |
1333584000000 | 99.04 |
1334016000000 | 96.27 |
1334102400000 | 96.99 |
1334188800000 | 98.39 |
1334275200000 | 97.15 |
1334534400000 | 97.03 |
1334620800000 | 98.55 |
1334707200000 | 98.14 |
1334793600000 | 97.56 |
1334880000000 | 97.74 |
1335139200000 | 96.79 |
1335225600000 | 97.14 |
1335312000000 | 98.42 |
1335398400000 | 99.09 |
1335484800000 | 99.23 |
1335744000000 | 98.97 |
1335830400000 | 99.45 |
1335916800000 | 99.16 |
1336003200000 | 98.37 |
1336089600000 | 96.83 |
1336348800000 | 96.78 |
1336435200000 | 96.18 |
1336521600000 | 95.56 |
1336608000000 | 95.79 |
1336694400000 | 95.44 |
1336953600000 | 94.29 |
1337040000000 | 93.74 |
1337126400000 | 93.28 |
1337212800000 | 91.88 |
1337299200000 | 91.18 |
1337558400000 | 92.51 |
1337644800000 | 92.71 |
1337731200000 | 92.81 |
1337817600000 | 92.83 |
1337904000000 | 92.68 |
1338163200000 | 92.69 |
1338249600000 | 93.81 |
1338336000000 | 92.43 |
1338422400000 | 92.19 |
1338508800000 | 89.97 |
1338768000000 | 89.94 |
1338854400000 | 90.6 |
1338940800000 | 92.6 |
1339027200000 | 92.73 |
1339113600000 | 93.15 |
1339372800000 | 92.06 |
1339459200000 | 93.14 |
1339545600000 | 92.59 |
1339632000000 | 93.36 |
1339718400000 | 94.23 |
1339977600000 | 94.32 |
1340064000000 | 95.48 |
1340150400000 | 95.27 |
1340236800000 | 93.07 |
1340323200000 | 93.66 |
1340582400000 | 92.14 |
1340668800000 | 92.56 |
1340755200000 | 93.37 |
1340841600000 | 93.23 |
1340928000000 | 95.61 |
1341187200000 | 95.7 |
1341273600000 | 96.54 |
1341360000000 | 96.59 |
1341446400000 | 96.08 |
1341532800000 | 95.08 |
1341792000000 | 94.96 |
1341878400000 | 94.07 |
1341964800000 | 94.06 |
1342051200000 | 93.46 |
1342137600000 | 94.99 |
1342396800000 | 94.79 |
1342483200000 | 95.4 |
1342569600000 | 96.11 |
1342656000000 | 96.46 |
1342742400000 | 95.42 |
1343001600000 | 94.78 |
1343088000000 | 93.96 |
1343174400000 | 94.05 |
1343260800000 | 95.75 |
1343347200000 | 97.37 |
1343606400000 | 97.28 |
1343692800000 | 96.94 |
1343779200000 | 96.75 |
1343865600000 | 95.92 |
1343952000000 | 97.77 |
1344211200000 | 98.01 |
1344297600000 | 98.76 |
1344384000000 | 98.79 |
1344470400000 | 98.89 |
1344556800000 | 99.16 |
1344816000000 | 98.98 |
1344902400000 | 99.04 |
1344988800000 | 99.19 |
1345075200000 | 100.01 |
1345161600000 | 100.18 |
1345420800000 | 100.25 |
1345507200000 | 100.02 |
1345593600000 | 99.95 |
1345680000000 | 99.21 |
1345766400000 | 99.76 |
1346025600000 | 99.77 |
1346112000000 | 99.63 |
1346198400000 | 99.73 |
1346284800000 | 98.92 |
1346371200000 | 99.46 |
1346630400000 | 99.46 |
1346716800000 | 99.28 |
1346803200000 | 99.21 |
1346889600000 | 101.31 |
1346976000000 | 101.79 |
1347235200000 | 101.18 |
1347321600000 | 101.53 |
1347408000000 | 101.76 |
1347494400000 | 103.23 |
1347580800000 | 103.77 |
1347840000000 | 103.35 |
1347926400000 | 103.18 |
1348012800000 | 103.28 |
1348099200000 | 103.1 |
1348185600000 | 103.05 |
1348444800000 | 102.77 |
1348531200000 | 101.8 |
1348617600000 | 101.1 |
1348704000000 | 102.12 |
1348790400000 | 101.75 |
1349049600000 | 102.1 |
1349136000000 | 102.09 |
1349222400000 | 102.35 |
1349308800000 | 103.12 |
1349395200000 | 103.09 |
1349654400000 | 102.73 |
1349740800000 | 101.75 |
1349827200000 | 101.11 |
1349913600000 | 101.19 |
1350000000000 | 100.93 |
1350259200000 | 101.69 |
1350345600000 | 102.91 |
1350432000000 | 103.29 |
1350518400000 | 103.02 |
1350604800000 | 101.28 |
1350864000000 | 101.27 |
1350950400000 | 99.78 |
1351036800000 | 99.46 |
1351123200000 | 99.78 |
1351209600000 | 99.57 |
1351468800000 | 99.56 |
1351555200000 | 99.62 |
1351641600000 | 99.8 |
1351728000000 | 100.83 |
1351814400000 | 100.04 |
1352073600000 | 100.31 |
1352160000000 | 101.08 |
1352246400000 | 98.99 |
1352332800000 | 97.82 |
1352419200000 | 97.86 |
1352678400000 | 97.85 |
1352764800000 | 97.57 |
1352851200000 | 96.2 |
1352937600000 | 95.99 |
1353024000000 | 96.5 |
1353283200000 | 98.32 |
1353369600000 | 98.31 |
1353456000000 | 98.6 |
1353542400000 | 98.62 |
1353628800000 | 99.92 |
1353888000000 | 99.72 |
1353974400000 | 99.21 |
1354060800000 | 99.95 |
1354147200000 | 100.25 |
1354233600000 | 100.23 |
1354492800000 | 99.8 |
1354579200000 | 99.65 |
1354665600000 | 99.9 |
1354752000000 | 100.35 |
1354838400000 | 100.59 |
1355097600000 | 100.79 |
1355184000000 | 101.5 |
1355270400000 | 101.49 |
1355356800000 | 101.02 |
1355443200000 | 100.58 |
1355702400000 | 101.7 |
1355788800000 | 102.88 |
1355875200000 | 102.27 |
1355961600000 | 102.8 |
1356048000000 | 102.01 |
1356307200000 | 101.76 |
1356566400000 | 101.23 |
1356652800000 | 100.21 |
1356912000000 | 101.82 |
1357084800000 | 104.31 |
1357171200000 | 104.1 |
1357257600000 | 104.57 |
1357516800000 | 104.17 |
1357603200000 | 103.87 |
1357689600000 | 104.22 |
1357776000000 | 104.93 |
1357862400000 | 105 |
1358121600000 | 104.97 |
1358208000000 | 105.18 |
1358294400000 | 105.13 |
1358380800000 | 105.75 |
1358467200000 | 106.24 |
1358726400000 | 106.29 |
1358812800000 | 106.8 |
1358899200000 | 106.92 |
1358985600000 | 106.89 |
1359072000000 | 107.42 |
1359331200000 | 107.41 |
1359417600000 | 107.99 |
1359504000000 | 107.7 |
1359590400000 | 107.66 |
1359676800000 | 108.66 |
1359936000000 | 107.56 |
1360022400000 | 108.53 |
1360108800000 | 108.79 |
1360195200000 | 108.67 |
1360281600000 | 109.24 |
1360540800000 | 109.06 |
1360627200000 | 109.28 |
1360713600000 | 109.42 |
1360800000000 | 109.52 |
1360886400000 | 109.4 |
1361145600000 | 109.36 |
1361232000000 | 110.25 |
1361318400000 | 108.77 |
1361404800000 | 107.92 |
1361491200000 | 108.96 |
1361750400000 | 107.14 |
1361836800000 | 107.74 |
1361923200000 | 109.07 |
1362009600000 | 109.05 |
1362096000000 | 109.3 |
1362355200000 | 109.75 |
1362441600000 | 110.83 |
1362528000000 | 110.98 |
1362614400000 | 111.12 |
1362700800000 | 111.66 |
1362960000000 | 111.98 |
1363046400000 | 111.78 |
1363132800000 | 111.78 |
1363219200000 | 112.48 |
1363305600000 | 112.36 |
1363564800000 | 111.71 |
1363651200000 | 111.4 |
1363737600000 | 112.27 |
1363824000000 | 111.22 |
1363910400000 | 112.12 |
1364169600000 | 111.61 |
1364256000000 | 112.55 |
1364342400000 | 112.45 |
1364428800000 | 113.04 |
1364860800000 | 113.13 |
1364947200000 | 111.78 |
1365033600000 | 112.16 |
1365120000000 | 111.58 |
1365379200000 | 112.28 |
1365465600000 | 112.78 |
1365552000000 | 114.25 |
1365638400000 | 114.52 |
1365724800000 | 114.07 |
1365984000000 | 111.49 |
1366070400000 | 112.97 |
1366156800000 | 111.43 |
1366243200000 | 110.91 |
1366329600000 | 111.68 |
1366588800000 | 112.06 |
1366675200000 | 113.04 |
1366761600000 | 113.18 |
1366848000000 | 113.5 |
1366934400000 | 113.32 |
1367193600000 | 114.38 |
1367280000000 | 114.68 |
1367366400000 | 113.53 |
1367452800000 | 114.53 |
1367539200000 | 115.63 |
1367798400000 | 115.75 |
1367884800000 | 116.27 |
1367971200000 | 116.82 |
1368057600000 | 116.44 |
1368144000000 | 116.77 |
1368403200000 | 116.75 |
1368489600000 | 117.86 |
1368576000000 | 118.4 |
1368662400000 | 118.11 |
1368748800000 | 119.15 |
1369008000000 | 119.14 |
1369094400000 | 119.5 |
1369180800000 | 118.76 |
1369267200000 | 118.31 |
1369353600000 | 118.28 |
1369612800000 | 118.27 |
1369699200000 | 119.18 |
1369785600000 | 118.27 |
1369872000000 | 118.69 |
1369958400000 | 117.04 |
1370217600000 | 117.71 |
1370304000000 | 117.13 |
1370390400000 | 115.5 |
1370476800000 | 116.37 |
1370563200000 | 117.88 |
1370822400000 | 117.8 |
1370908800000 | 116.55 |
1370995200000 | 115.74 |
1371081600000 | 117.45 |
1371168000000 | 116.81 |
1371427200000 | 117.81 |
1371513600000 | 118.62 |
1371600000000 | 117.01 |
1371686400000 | 113.97 |
1371772800000 | 114.11 |
1372032000000 | 112.69 |
1372118400000 | 113.8 |
1372204800000 | 114.72 |
1372291200000 | 115.39 |
1372377600000 | 114.91 |
1372636800000 | 115.51 |
1372723200000 | 115.43 |
1372809600000 | 115.43 |
1372896000000 | 115.46 |
1372982400000 | 116.43 |
1373241600000 | 117.09 |
1373328000000 | 117.98 |
1373414400000 | 117.96 |
1373500800000 | 119.62 |
1373587200000 | 119.95 |
1373846400000 | 120.18 |
1373932800000 | 119.7 |
1374019200000 | 119.96 |
1374105600000 | 120.52 |
1374192000000 | 120.76 |
1374451200000 | 121.01 |
1374537600000 | 120.96 |
1374624000000 | 120.56 |
1374710400000 | 120.83 |
1374796800000 | 120.87 |
1375056000000 | 120.5 |
1375142400000 | 120.51 |
1375228800000 | 120.63 |
1375315200000 | 121.95 |
1375401600000 | 122.04 |
1375660800000 | 121.83 |
1375747200000 | 121.26 |
1375833600000 | 120.64 |
1375920000000 | 121.21 |
1376006400000 | 120.84 |
1376265600000 | 120.78 |
1376352000000 | 121.07 |
1376438400000 | 120.5 |
1376524800000 | 118.95 |
1376611200000 | 118.55 |
1376870400000 | 117.84 |
1376956800000 | 118.24 |
1377043200000 | 117.5 |
1377129600000 | 118.44 |
1377216000000 | 118.92 |
1377475200000 | 118.45 |
1377561600000 | 116.62 |
1377648000000 | 116.89 |
1377734400000 | 117.22 |
1377820800000 | 116.85 |
1378080000000 | 116.85 |
1378166400000 | 117.31 |
1378252800000 | 118.2 |
1378339200000 | 118.36 |
1378425600000 | 118.52 |
1378684800000 | 119.59 |
1378771200000 | 120.35 |
1378857600000 | 120.65 |
1378944000000 | 120.15 |
1379030400000 | 120.43 |
1379289600000 | 121.15 |
1379376000000 | 121.53 |
1379462400000 | 123.08 |
1379548800000 | 122.98 |
1379635200000 | 121.92 |
1379894400000 | 121.49 |
1379980800000 | 121.35 |
1380067200000 | 121.12 |
1380153600000 | 121.47 |
1380240000000 | 120.98 |
1380499200000 | 120.3 |
1380585600000 | 121.18 |
1380672000000 | 121.15 |
1380758400000 | 120.2 |
1380844800000 | 120.94 |
1381104000000 | 120 |
1381190400000 | 118.62 |
1381276800000 | 118.85 |
1381363200000 | 121.37 |
1381449600000 | 122.13 |
1381708800000 | 122.51 |
1381795200000 | 121.63 |
1381881600000 | 123.21 |
1381968000000 | 124.06 |
1382054400000 | 124.95 |
1382313600000 | 125.03 |
1382400000000 | 125.74 |
1382486400000 | 125.02 |
1382572800000 | 125.22 |
1382659200000 | 125.87 |
1382918400000 | 126.08 |
1383004800000 | 126.76 |
1383091200000 | 126.24 |
1383177600000 | 125.71 |
1383264000000 | 125.92 |
1383523200000 | 126.34 |
1383609600000 | 126.01 |
1383696000000 | 126.63 |
1383782400000 | 124.9 |
1383868800000 | 126.44 |
1384128000000 | 126.53 |
1384214400000 | 126.31 |
1384300800000 | 127.33 |
1384387200000 | 127.75 |
1384473600000 | 128.32 |
1384732800000 | 127.82 |
1384819200000 | 127.39 |
1384905600000 | 126.93 |
1384992000000 | 127.9 |
1385078400000 | 128.48 |
1385337600000 | 128.35 |
1385424000000 | 128.24 |
1385510400000 | 128.6 |
1385596800000 | 128.59 |
1385683200000 | 128.52 |
1385942400000 | 128.05 |
1386028800000 | 127.59 |
1386115200000 | 127.31 |
1386201600000 | 126.77 |
1386288000000 | 128.29 |
1386547200000 | 128.42 |
1386633600000 | 127.95 |
1386720000000 | 126.49 |
1386806400000 | 125.93 |
1386892800000 | 125.94 |
1387152000000 | 126.76 |
1387238400000 | 126.61 |
1387324800000 | 128.64 |
1387411200000 | 128.58 |
1387497600000 | 129.17 |
1387756800000 | 129.97 |
1387843200000 | 130.29 |
1388102400000 | 130.9 |
1388361600000 | 131.09 |
1388448000000 | 131.54 |
1388620800000 | 130.4 |
1388707200000 | 130.5 |
1388966400000 | 130.08 |
1389052800000 | 130.84 |
1389139200000 | 130.74 |
1389225600000 | 130.61 |
1389312000000 | 131 |
1389571200000 | 129.52 |
1389657600000 | 130.74 |
1389744000000 | 131.49 |
1389830400000 | 131.23 |
1389916800000 | 130.72 |
1390176000000 | 130.79 |
1390262400000 | 131.08 |
1390348800000 | 131.23 |
1390435200000 | 130.13 |
1390521600000 | 127.6 |
1390780800000 | 126.87 |
1390867200000 | 127.42 |
1390953600000 | 126.37 |
1391040000000 | 127.57 |
1391126400000 | 126.86 |
1391385600000 | 124.11 |
1391472000000 | 124.98 |
1391558400000 | 124.89 |
1391644800000 | 126.62 |
1391731200000 | 128.2 |
1391990400000 | 128.45 |
1392076800000 | 129.77 |
1392163200000 | 129.8 |
1392249600000 | 130.41 |
1392336000000 | 131.04 |
1392595200000 | 131.05 |
1392681600000 | 131.06 |
1392768000000 | 130.22 |
1392854400000 | 130.97 |
1392940800000 | 130.87 |
1393200000000 | 131.62 |
1393286400000 | 131.43 |
1393372800000 | 131.4 |
1393459200000 | 131.88 |
1393545600000 | 132.34 |
1393804800000 | 131.35 |
1393891200000 | 133.19 |
1393977600000 | 133.33 |
1394064000000 | 133.79 |
1394150400000 | 133.69 |
1394409600000 | 133.61 |
1394496000000 | 133.07 |
1394582400000 | 133.09 |
1394668800000 | 131.66 |
1394755200000 | 131.3 |
1395014400000 | 132.59 |
1395100800000 | 133.57 |
1395187200000 | 132.78 |
1395273600000 | 133.55 |
1395360000000 | 133.24 |
1395619200000 | 132.63 |
1395705600000 | 133.3 |
1395792000000 | 132.39 |
1395878400000 | 132.1 |
1395964800000 | 132.8 |
1396224000000 | 133.9 |
1396310400000 | 134.88 |
1396396800000 | 135.17 |
1396483200000 | 135.01 |
1396569600000 | 133.58 |
1396828800000 | 132.22 |
1396915200000 | 132.7 |
1397001600000 | 134.01 |
1397088000000 | 131.47 |
1397174400000 | 130.22 |
1397433600000 | 131.09 |
1397520000000 | 131.72 |
1397606400000 | 133.01 |
1397692800000 | 133.33 |
1398124800000 | 134.15 |
1398211200000 | 133.97 |
1398297600000 | 134.21 |
1398384000000 | 133.2 |
1398643200000 | 133.65 |
1398729600000 | 134.24 |
1398816000000 | 134.6 |
1398902400000 | 134.54 |
1398988800000 | 134.38 |
1399248000000 | 134.49 |
1399334400000 | 133.49 |
1399420800000 | 134.14 |
1399507200000 | 134.09 |
1399593600000 | 134.2 |
1399852800000 | 135.47 |
1399939200000 | 135.57 |
1400025600000 | 135.02 |
1400112000000 | 133.91 |
1400198400000 | 134.4 |
1400457600000 | 134.81 |
1400544000000 | 133.97 |
1400630400000 | 134.94 |
1400716800000 | 135.3 |
1400803200000 | 135.94 |
1401062400000 | 135.97 |
1401148800000 | 136.65 |
1401235200000 | 136.6 |
1401321600000 | 137.32 |
1401408000000 | 137.56 |
1401667200000 | 137.74 |
1401753600000 | 137.71 |
1401840000000 | 138.05 |
1401926400000 | 138.78 |
1402012800000 | 139.49 |
1402272000000 | 139.68 |
1402358400000 | 139.54 |
1402444800000 | 139 |
1402531200000 | 138.15 |
1402617600000 | 138.66 |
1402876800000 | 138.84 |
1402963200000 | 139.23 |
1403049600000 | 140.3 |
1403136000000 | 140.57 |
1403222400000 | 140.69 |
1403481600000 | 140.62 |
1403568000000 | 139.72 |
1403654400000 | 140.39 |
1403740800000 | 140.29 |
1403827200000 | 140.66 |
1404086400000 | 140.72 |
1404172800000 | 141.57 |
1404259200000 | 141.68 |
1404345600000 | 142.28 |
1404432000000 | 142.3 |
1404691200000 | 141.73 |
1404777600000 | 140.85 |
1404864000000 | 141.49 |
1404950400000 | 140.92 |
1405036800000 | 141.07 |
1405296000000 | 141.65 |
1405382400000 | 141.33 |
1405468800000 | 142.23 |
1405555200000 | 140.82 |
1405641600000 | 142.08 |
1405900800000 | 141.71 |
1405987200000 | 142.44 |
1406073600000 | 142.77 |
1406160000000 | 142.86 |
1406246400000 | 142.38 |
1406505600000 | 142.37 |
1406592000000 | 141.72 |
1406678400000 | 141.66 |
1406764800000 | 139.09 |
1406851200000 | 138.58 |
1407110400000 | 139.44 |
1407196800000 | 138.16 |
1407283200000 | 138.11 |
1407369600000 | 137.35 |
1407456000000 | 138.81 |
1407715200000 | 139.33 |
1407801600000 | 139.13 |
1407888000000 | 140.03 |
1407974400000 | 140.65 |
1408060800000 | 140.73 |
1408320000000 | 141.87 |
1408406400000 | 142.64 |
1408492800000 | 142.96 |
1408579200000 | 143.34 |
1408665600000 | 143.1 |
1408924800000 | 143.74 |
1409011200000 | 143.76 |
1409097600000 | 144 |
1409184000000 | 143.86 |
1409270400000 | 144.33 |
1409529600000 | 144.32 |
1409616000000 | 144.17 |
1409702400000 | 144.17 |
1409788800000 | 143.9 |
1409875200000 | 144.46 |
1410134400000 | 144 |
1410220800000 | 143.08 |
1410307200000 | 143.57 |
1410393600000 | 143.72 |
1410480000000 | 142.84 |
1410739200000 | 142.69 |
1410825600000 | 143.63 |
1410912000000 | 143.76 |
1410998400000 | 144.49 |
1411084800000 | 144.13 |
1411344000000 | 143.05 |
1411430400000 | 142.25 |
1411516800000 | 143.17 |
1411603200000 | 140.83 |
1411689600000 | 141.97 |
1411948800000 | 141.52 |
1412035200000 | 141.15 |
1412121600000 | 139.23 |
1412208000000 | 139.14 |
1412294400000 | 140.56 |
1412553600000 | 140.4 |
1412640000000 | 138.35 |
1412726400000 | 140.67 |
1412812800000 | 137.84 |
1412899200000 | 136.02 |
1413158400000 | 133.77 |
1413244800000 | 133.73 |
1413331200000 | 132.62 |
1413417600000 | 132.99 |
1413504000000 | 134.86 |
1413763200000 | 136.01 |
1413849600000 | 138.69 |
1413936000000 | 137.51 |
1414022400000 | 139.23 |
1414108800000 | 140.38 |
1414368000000 | 140.13 |
1414454400000 | 141.84 |
1414540800000 | 141.7 |
1414627200000 | 142.43 |
1414713600000 | 143.86 |
1414972800000 | 143.93 |
1415059200000 | 143.48 |
1415145600000 | 144.44 |
1415232000000 | 145.08 |
1415318400000 | 145.2 |
1415577600000 | 145.69 |
1415664000000 | 145.77 |
1415750400000 | 145.75 |
1415836800000 | 145.64 |
1415923200000 | 145.73 |
1416182400000 | 146 |
1416268800000 | 146.71 |
1416355200000 | 146.44 |
1416441600000 | 146.7 |
1416528000000 | 147.48 |
1416787200000 | 147.82 |
1416873600000 | 147.74 |
1416960000000 | 148.27 |
1417046400000 | 148.19 |
1417132800000 | 147.98 |
1417392000000 | 146.88 |
1417478400000 | 147.81 |
1417564800000 | 148.55 |
1417651200000 | 148.09 |
1417737600000 | 148.34 |
1417996800000 | 146.92 |
1418083200000 | 146.98 |
1418169600000 | 144.6 |
1418256000000 | 145.24 |
1418342400000 | 143.04 |
1418601600000 | 142.07 |
1418688000000 | 141.2 |
1418774400000 | 143.88 |
1418860800000 | 147.42 |
1418947200000 | 148.13 |
1419206400000 | 148.68 |
1419292800000 | 148.95 |
1419379200000 | 149.01 |
1419811200000 | 149.71 |
1419897600000 | 148.94 |
1419984000000 | 147.54 |
1420156800000 | 147.45 |
1420416000000 | 144.67 |
1420502400000 | 143.12 |
1420588800000 | 144.78 |
1420675200000 | 147.34 |
1420761600000 | 146.03 |
1421020800000 | 144.87 |
1421107200000 | 144.45 |
1421193600000 | 143.54 |
1421280000000 | 142.36 |
1421366400000 | 144.09 |
1421625600000 | 144.13 |
1421712000000 | 144.28 |
1421798400000 | 144.96 |
1421884800000 | 147.23 |
1421971200000 | 146.4 |
1422230400000 | 146.59 |
1422316800000 | 144.87 |
1422403200000 | 142.96 |
1422489600000 | 144.35 |
1422576000000 | 142.24 |
1422835200000 | 144.03 |
1422921600000 | 146.19 |
1423008000000 | 145.6 |
1423094400000 | 147.23 |
1423180800000 | 146.56 |
1423440000000 | 146 |
1423526400000 | 147.57 |
1423612800000 | 147.37 |
1423699200000 | 148.97 |
1423785600000 | 149.48 |
1424044800000 | 149.45 |
1424131200000 | 149.81 |
1424217600000 | 149.95 |
1424304000000 | 149.72 |
1424390400000 | 150.55 |
1424649600000 | 150.5 |
1424736000000 | 150.76 |
1424822400000 | 150.75 |
1424908800000 | 150.49 |
1424995200000 | 150.02 |
1425254400000 | 150.93 |
1425340800000 | 150.21 |
1425427200000 | 149.53 |
1425513600000 | 149.71 |
1425600000000 | 147.51 |
1425859200000 | 148.09 |
1425945600000 | 145.53 |
1426032000000 | 145.13 |
1426118400000 | 146.94 |
1426204800000 | 146.04 |
1426464000000 | 147.98 |
1426550400000 | 147.61 |
1426636800000 | 149.28 |
1426723200000 | 148.57 |
1426809600000 | 150.1 |
1427068800000 | 149.9 |
1427155200000 | 149.11 |
1427241600000 | 146.85 |
1427328000000 | 146.43 |
1427414400000 | 146.65 |
1427673600000 | 148.32 |
1427760000000 | 147.27 |
1427846400000 | 146.71 |
1427932800000 | 147.21 |
1428364800000 | 147.96 |
1428451200000 | 148.3 |
1428537600000 | 149 |
1428624000000 | 149.85 |
1428883200000 | 149.07 |
1428969600000 | 149.35 |
1429056000000 | 150.28 |
1429142400000 | 150.15 |
1429228800000 | 148.58 |
1429488000000 | 149.96 |
1429574400000 | 149.77 |
1429660800000 | 150.51 |
1429747200000 | 150.88 |
1429833600000 | 150.99 |
1430092800000 | 150.46 |
1430179200000 | 150.93 |
1430265600000 | 150.47 |
1430352000000 | 148.78 |
1430438400000 | 150.4 |
1430697600000 | 150.82 |
1430784000000 | 148.99 |
1430870400000 | 148.37 |
1430956800000 | 148.79 |
1431043200000 | 150.65 |
1431302400000 | 149.96 |
1431388800000 | 149.49 |
1431475200000 | 149.51 |
1431561600000 | 151.03 |
1431648000000 | 151.31 |
1431907200000 | 151.71 |
1431993600000 | 151.61 |
1432080000000 | 151.44 |
1432166400000 | 151.76 |
1432252800000 | 151.39 |
1432512000000 | 151.39 |
1432598400000 | 149.76 |
1432684800000 | 151.12 |
1432771200000 | 151 |
1432857600000 | 150.06 |
1433116800000 | 150.27 |
1433203200000 | 150.16 |
1433289600000 | 150.49 |
1433376000000 | 149.2 |
1433462400000 | 149.01 |
1433721600000 | 147.98 |
1433808000000 | 148.13 |
1433894400000 | 149.83 |
1433980800000 | 150.2 |
1434067200000 | 149.17 |
1434326400000 | 148.39 |
1434412800000 | 149.28 |
1434499200000 | 149.61 |
1434585600000 | 151 |
1434672000000 | 150.14 |
1434931200000 | 150.99 |
1435017600000 | 151.11 |
1435104000000 | 150.14 |
1435190400000 | 149.57 |
1435276800000 | 149.53 |
1435536000000 | 146.4 |
1435622400000 | 146.69 |
1435708800000 | 147.54 |
1435795200000 | 147.46 |
1435881600000 | 147.5 |
1436140800000 | 146.68 |
1436227200000 | 147.49 |
1436313600000 | 145.09 |
1436400000000 | 145.22 |
1436486400000 | 146.84 |
1436745600000 | 148.41 |
1436832000000 | 148.97 |
1436918400000 | 148.82 |
1437004800000 | 149.86 |
1437091200000 | 149.57 |
1437350400000 | 149.54 |
1437436800000 | 148.93 |
1437523200000 | 148.36 |
1437609600000 | 147.68 |
1437696000000 | 145.88 |
1437955200000 | 145.07 |
1438041600000 | 146.78 |
1438128000000 | 147.9 |
1438214400000 | 148.07 |
1438300800000 | 148.18 |
1438560000000 | 147.69 |
1438646400000 | 147.4 |
1438732800000 | 147.78 |
1438819200000 | 146.71 |
1438905600000 | 146.52 |
1439164800000 | 148.45 |
1439251200000 | 146.88 |
1439337600000 | 147.16 |
1439424000000 | 146.84 |
1439510400000 | 147.45 |
1439769600000 | 148.15 |
1439856000000 | 147.76 |
1439942400000 | 146.48 |
1440028800000 | 143.5 |
1440115200000 | 139.28 |
1440374400000 | 133.76 |
1440460800000 | 131.84 |
1440547200000 | 136.52 |
1440633600000 | 139.72 |
1440720000000 | 139.94 |
1440979200000 | 138.88 |
1441065600000 | 134.94 |
1441152000000 | 137.25 |
1441238400000 | 137.6 |
1441324800000 | 135.43 |
1441584000000 | 135.41 |
1441670400000 | 138.8 |
1441756800000 | 136.79 |
1441843200000 | 137.53 |
1441929600000 | 137.97 |
1442188800000 | 137.44 |
1442275200000 | 139.19 |
1442361600000 | 140.75 |
1442448000000 | 140.35 |
1442534400000 | 138.17 |
1442793600000 | 138.6 |
1442880000000 | 136.89 |
1442966400000 | 136.53 |
1443052800000 | 135.96 |
1443139200000 | 136.12 |
1443398400000 | 132.73 |
1443484800000 | 133.08 |
1443571200000 | 135.5 |
1443657600000 | 135.79 |
1443744000000 | 137.72 |
1444003200000 | 140.32 |
1444089600000 | 139.79 |
1444176000000 | 141.1 |
1444262400000 | 142.36 |
1444348800000 | 142.53 |
1444608000000 | 142.52 |
1444694400000 | 141.56 |
1444780800000 | 140.93 |
1444867200000 | 143.01 |
1444953600000 | 143.58 |
1445212800000 | 143.48 |
1445299200000 | 143.28 |
1445385600000 | 142.37 |
1445472000000 | 145.09 |
1445558400000 | 146.43 |
1445817600000 | 145.97 |
1445904000000 | 145.43 |
1445990400000 | 147.34 |
1446076800000 | 147.23 |
1446163200000 | 146.55 |
1446422400000 | 148.32 |
1446508800000 | 148.88 |
1446595200000 | 148.25 |
1446681600000 | 148.06 |
1446768000000 | 148.04 |
1447027200000 | 146.88 |
1447113600000 | 146.99 |
1447200000000 | 146.72 |
1447286400000 | 144.7 |
1447372800000 | 143.28 |
1447632000000 | 145.37 |
1447718400000 | 145.14 |
1447804800000 | 147.5 |
1447891200000 | 147.44 |
1447977600000 | 147.87 |
1448236800000 | 147.68 |
1448323200000 | 147.86 |
1448409600000 | 147.86 |
1448496000000 | 147.88 |
1448582400000 | 147.97 |
1448841600000 | 147.14 |
1448928000000 | 148.5 |
1449014400000 | 146.94 |
1449100800000 | 144.77 |
1449187200000 | 147.59 |
1449446400000 | 146.36 |
1449532800000 | 145.33 |
1449619200000 | 144.37 |
1449705600000 | 144.6 |
1449792000000 | 141.75 |
1450051200000 | 142.16 |
1450137600000 | 143.54 |
1450224000000 | 145.69 |
1450310400000 | 143.29 |
1450396800000 | 140.77 |
1450656000000 | 141.8 |
1450742400000 | 143.06 |
1450828800000 | 144.81 |
1450915200000 | 144.67 |
1451260800000 | 144.37 |
1451347200000 | 145.81 |
1451433600000 | 144.72 |
1451520000000 | 143.38 |
1451865600000 | 141.35 |
1451952000000 | 141.5 |
1452038400000 | 139.5 |
1452124800000 | 136.05 |
1452211200000 | 134.7 |
1452470400000 | 134.81 |
1452556800000 | 135.85 |
1452643200000 | 132.55 |
1452729600000 | 134.54 |
1452816000000 | 131.52 |
1453075200000 | 131.48 |
1453161600000 | 131.56 |
1453248000000 | 129.81 |
1453334400000 | 130.75 |
1453420800000 | 133.6 |
1453680000000 | 131.43 |
1453766400000 | 133.46 |
1453852800000 | 132.22 |
1453939200000 | 132.7 |
1454025600000 | 136.06 |
1454284800000 | 135.97 |
1454371200000 | 133.33 |
1454457600000 | 134.37 |
1454544000000 | 134.85 |
1454630400000 | 132.28 |
1454889600000 | 130.29 |
1454976000000 | 130.18 |
1455062400000 | 129.97 |
1455148800000 | 128.33 |
1455235200000 | 130.96 |
1455494400000 | 130.99 |
1455580800000 | 133.41 |
1455667200000 | 135.78 |
1455753600000 | 135.26 |
1455840000000 | 135.17 |
1456099200000 | 137.12 |
1456185600000 | 135.55 |
1456272000000 | 136.07 |
1456358400000 | 137.65 |
1456444800000 | 137.47 |
1456704000000 | 136.57 |
1456790400000 | 139.89 |
1456876800000 | 140.36 |
1456963200000 | 140.98 |
1457049600000 | 141.34 |
1457308800000 | 141.65 |
1457395200000 | 140.09 |
1457481600000 | 140.8 |
1457568000000 | 140.77 |
1457654400000 | 143.2 |
1457913600000 | 143.05 |
1458000000000 | 142.73 |
1458086400000 | 143.47 |
1458172800000 | 144.72 |
1458259200000 | 145.42 |
1458518400000 | 145.51 |
1458604800000 | 145.43 |
1458691200000 | 144.24 |
1458777600000 | 144.28 |
1459209600000 | 145.57 |
1459296000000 | 146.53 |
1459382400000 | 146.4 |
1459468800000 | 147.22 |
1459728000000 | 146.86 |
1459814400000 | 145.23 |
1459900800000 | 146.78 |
1459987200000 | 145.02 |
1460073600000 | 145.65 |
1460332800000 | 145.4 |
1460419200000 | 146.73 |
1460505600000 | 148.36 |
1460592000000 | 148.39 |
1460678400000 | 148.12 |
1460937600000 | 149.09 |
1461024000000 | 149.68 |
1461110400000 | 149.71 |
1461196800000 | 149.08 |
1461283200000 | 149.14 |
1461542400000 | 148.86 |
1461628800000 | 149.05 |
1461715200000 | 149.3 |
1461801600000 | 148.03 |
1461888000000 | 147.08 |
1462147200000 | 148.02 |
1462233600000 | 146.56 |
1462320000000 | 145.58 |
1462406400000 | 145.68 |
1462492800000 | 146.11 |
1462752000000 | 146.05 |
1462838400000 | 147.88 |
1462924800000 | 146.72 |
1463011200000 | 146.68 |
1463097600000 | 145.63 |
1463356800000 | 147.11 |
1463443200000 | 145.82 |
1463529600000 | 145.87 |
1463616000000 | 145.15 |
1463702400000 | 146.04 |
1463961600000 | 145.76 |
1464048000000 | 147.74 |
1464134400000 | 148.86 |
1464220800000 | 148.92 |
1464307200000 | 149.52 |
1464566400000 | 149.49 |
1464652800000 | 149.35 |
1464739200000 | 149.56 |
1464825600000 | 150.01 |
1464912000000 | 149.7 |
1465171200000 | 150.46 |
1465257600000 | 150.65 |
1465344000000 | 151.16 |
1465430400000 | 150.87 |
1465516800000 | 149.55 |
1465776000000 | 148.39 |
1465862400000 | 148.04 |
1465948800000 | 147.79 |
1466035200000 | 148.23 |
1466121600000 | 147.97 |
1466380800000 | 148.91 |
1466467200000 | 149.33 |
1466553600000 | 149.1 |
1466640000000 | 151.18 |
1466726400000 | 145.42 |
1466985600000 | 142.42 |
1467072000000 | 144.91 |
1467158400000 | 147.54 |
1467244800000 | 149.59 |
1467331200000 | 149.96 |
1467590400000 | 150.06 |
1467676800000 | 149.03 |
1467763200000 | 149.7 |
1467849600000 | 149.7 |
1467936000000 | 151.83 |
1468195200000 | 152.34 |
1468281600000 | 153.66 |
1468368000000 | 153.75 |
1468454400000 | 154.67 |
1468540800000 | 154.56 |
1468800000000 | 154.78 |
1468886400000 | 154.56 |
1468972800000 | 155.17 |
1469059200000 | 154.76 |
1469145600000 | 155.39 |
1469404800000 | 155.03 |
1469491200000 | 155.25 |
1469577600000 | 155.03 |
1469664000000 | 155.16 |
1469750400000 | 155.57 |
1470009600000 | 155.57 |
1470096000000 | 154.44 |
1470182400000 | 154.8 |
1470268800000 | 154.95 |
1470355200000 | 156.1 |
1470614400000 | 155.97 |
1470700800000 | 156.05 |
1470787200000 | 155.82 |
1470873600000 | 156.65 |
1470960000000 | 156.48 |
1471219200000 | 156.99 |
1471305600000 | 156.37 |
1471392000000 | 156.58 |
1471478400000 | 156.97 |
1471564800000 | 156.96 |
1471824000000 | 156.89 |
1471910400000 | 157.51 |
1471996800000 | 156.65 |
1472083200000 | 156.59 |
1472169600000 | 156.43 |
1472428800000 | 157.09 |
1472515200000 | 156.84 |
1472601600000 | 156.41 |
1472688000000 | 156.42 |
1472774400000 | 157.19 |
1473033600000 | 157.25 |
1473120000000 | 157.81 |
1473206400000 | 157.62 |
1473292800000 | 157.36 |
1473379200000 | 153.34 |
1473638400000 | 155.45 |
1473724800000 | 152.95 |
1473811200000 | 152.85 |
1473897600000 | 154.4 |
1473984000000 | 153.85 |
1474243200000 | 153.96 |
1474329600000 | 154.14 |
1474416000000 | 155.83 |
1474502400000 | 156.95 |
1474588800000 | 155.91 |
1474848000000 | 154.53 |
1474934400000 | 155.35 |
1475020800000 | 156.36 |
1475107200000 | 155.13 |
1475193600000 | 156.39 |
1475452800000 | 155.89 |
1475539200000 | 155 |
1475625600000 | 155.67 |
1475712000000 | 155.77 |
1475798400000 | 155.29 |
1476057600000 | 155.78 |
1476144000000 | 153.82 |
1476230400000 | 153.99 |
1476316800000 | 153.61 |
1476403200000 | 153.58 |
1476662400000 | 153.12 |
1476748800000 | 154.09 |
1476835200000 | 154.62 |
1476921600000 | 154.34 |
1477008000000 | 154.35 |
1477267200000 | 154.89 |
1477353600000 | 154.21 |
1477440000000 | 154 |
1477526400000 | 153.58 |
1477612800000 | 153.02 |
1477872000000 | 153.04 |
1477958400000 | 151.92 |
1478044800000 | 150.76 |
1478131200000 | 150.15 |
1478217600000 | 150.03 |
1478476800000 | 153.54 |
1478563200000 | 154.33 |
1478649600000 | 155.54 |
1478736000000 | 155.7 |
1478822400000 | 155.53 |
1479081600000 | 155.39 |
1479168000000 | 156.72 |
1479254400000 | 156.65 |
1479340800000 | 157.41 |
1479427200000 | 157.08 |
1479686400000 | 158.3 |
1479772800000 | 158.59 |
1479859200000 | 158.52 |
1479945600000 | 158.53 |
1480032000000 | 159.18 |
1480291200000 | 158.37 |
1480377600000 | 158.57 |
1480464000000 | 158.16 |
1480550400000 | 157.53 |
1480636800000 | 157.7 |
1480896000000 | 158.58 |
1480982400000 | 159.03 |
1481068800000 | 161.44 |
1481155200000 | 161.81 |
1481241600000 | 162.82 |
1481500800000 | 162.7 |
1481587200000 | 163.8 |
1481673600000 | 162.46 |
1481760000000 | 162.86 |
1481846400000 | 162.59 |
1482105600000 | 162.8 |
1482192000000 | 163.2 |
1482278400000 | 162.8 |
1482364800000 | 162.56 |
1482451200000 | 162.69 |
1482796800000 | 163.1 |
1482883200000 | 161.75 |
1482969600000 | 161.82 |
1483056000000 | 161.06 |
1483315200000 | 161.06 |
1483401600000 | 162.39 |
1483488000000 | 163.53 |
1483574400000 | 163.42 |
1483660800000 | 164.19 |
1483920000000 | 163.64 |
1484006400000 | 163.57 |
1484092800000 | 164.14 |
1484179200000 | 163.88 |
1484265600000 | 164.19 |
1484524800000 | 164.17 |
1484611200000 | 163.68 |
1484697600000 | 163.84 |
1484784000000 | 163.2 |
1484870400000 | 163.64 |
1485129600000 | 163.25 |
1485216000000 | 164.47 |
1485302400000 | 165.67 |
1485388800000 | 165.42 |
1485475200000 | 165.09 |
1485734400000 | 164.16 |
1485820800000 | 164.09 |
1485907200000 | 164.21 |
1485993600000 | 164.4 |
1486080000000 | 165.69 |
1486339200000 | 165.25 |
1486425600000 | 165.22 |
1486512000000 | 165.53 |
1486598400000 | 166.59 |
1486684800000 | 167.14 |
1486944000000 | 168.04 |
1487030400000 | 168.78 |
1487116800000 | 169.7 |
1487203200000 | 169.54 |
1487289600000 | 169.68 |
1487548800000 | 169.7 |
1487635200000 | 170.78 |
1487721600000 | 170.55 |
1487808000000 | 170.55 |
1487894400000 | 170.66 |
1488153600000 | 170.71 |
1488240000000 | 170.08 |
1488326400000 | 172.15 |
1488412800000 | 171.28 |
1488499200000 | 171.37 |
1488758400000 | 170.85 |
1488844800000 | 170.42 |
1488931200000 | 170.14 |
1489017600000 | 170.07 |
1489104000000 | 170.6 |
1489363200000 | 170.72 |
1489449600000 | 170.15 |
1489536000000 | 171.68 |
1489622400000 | 171.47 |
1489708800000 | 171.22 |
1489968000000 | 170.95 |
1490054400000 | 168.81 |
1490140800000 | 169.25 |
1490227200000 | 169.26 |
1490313600000 | 169.09 |
1490572800000 | 168.97 |
1490659200000 | 170.16 |
1490745600000 | 170.4 |
1490832000000 | 170.83 |
1490918400000 | 170.59 |
1491177600000 | 170.24 |
1491264000000 | 170.49 |
1491350400000 | 169.91 |
1491436800000 | 170.25 |
1491523200000 | 170.16 |
1491782400000 | 170.41 |
1491868800000 | 170.31 |
1491955200000 | 169.81 |
1492041600000 | 168.77 |
1492473600000 | 169.76 |
1492560000000 | 169.41 |
1492646400000 | 170.62 |
1492732800000 | 170.13 |
1492992000000 | 172.03 |
1493078400000 | 173.01 |
1493164800000 | 173.03 |
1493251200000 | 173.09 |
1493337600000 | 172.71 |
1493596800000 | 172.92 |
1493683200000 | 172.98 |
1493769600000 | 172.72 |
1493856000000 | 172.76 |
1493942400000 | 173.68 |
1494201600000 | 173.69 |
1494288000000 | 173.49 |
1494374400000 | 173.83 |
1494460800000 | 173.4 |
1494547200000 | 173.15 |
1494806400000 | 173.98 |
1494892800000 | 173.83 |
1494979200000 | 170.57 |
1495065600000 | 170.91 |
1495152000000 | 172.09 |
1495411200000 | 173.01 |
1495497600000 | 173.5 |
1495584000000 | 173.96 |
1495670400000 | 174.78 |
1495756800000 | 174.93 |
1496016000000 | 174.94 |
1496102400000 | 174.83 |
1496188800000 | 174.77 |
1496275200000 | 176.15 |
1496361600000 | 176.76 |
1496620800000 | 176.47 |
1496707200000 | 176.04 |
1496793600000 | 176.14 |
1496880000000 | 176.06 |
1496966400000 | 176.11 |
1497225600000 | 175.89 |
1497312000000 | 176.82 |
1497398400000 | 176.57 |
1497484800000 | 176.15 |
1497571200000 | 176.35 |
1497830400000 | 177.98 |
1497916800000 | 176.71 |
1498003200000 | 176.66 |
1498089600000 | 176.78 |
1498176000000 | 177.04 |
1498435200000 | 177.21 |
1498521600000 | 175.86 |
1498608000000 | 177.43 |
1498694400000 | 175.93 |
1498780800000 | 176.4 |
1499040000000 | 176.84 |
1499126400000 | 176.9 |
1499212800000 | 176.99 |
1499299200000 | 175.35 |
1499385600000 | 176.39 |
1499644800000 | 176.74 |
1499731200000 | 176.54 |
1499817600000 | 177.82 |
1499904000000 | 178.16 |
1499990400000 | 179.14 |
1500249600000 | 179.2 |
1500336000000 | 179.17 |
1500422400000 | 179.86 |
1500508800000 | 179.73 |
1500595200000 | 179.6 |
1500854400000 | 179.33 |
1500940800000 | 179.74 |
1501027200000 | 179.46 |
1501113600000 | 178.99 |
1501200000000 | 178.7 |
1501459200000 | 178.47 |
1501545600000 | 178.82 |
1501632000000 | 178.96 |
1501718400000 | 178.84 |
1501804800000 | 179.28 |
1502064000000 | 179.42 |
1502150400000 | 179.04 |
1502236800000 | 178.89 |
1502323200000 | 176.38 |
1502409600000 | 176.62 |
1502668800000 | 178.58 |
1502755200000 | 178.39 |
1502841600000 | 178.81 |
1502928000000 | 176.2 |
1503014400000 | 175.85 |
1503273600000 | 176.16 |
1503360000000 | 177.77 |
1503446400000 | 177.34 |
1503532800000 | 177.11 |
1503619200000 | 177.5 |
1503878400000 | 177.7 |
1503964800000 | 177.59 |
1504051200000 | 178.36 |
1504137600000 | 179.5 |
1504224000000 | 180.06 |
1504483200000 | 180.03 |
1504569600000 | 178.82 |
1504656000000 | 179.38 |
1504742400000 | 179.64 |
1504828800000 | 179.55 |
1505088000000 | 181.56 |
1505174400000 | 182.26 |
1505260800000 | 182.15 |
1505347200000 | 182.19 |
1505433600000 | 182.51 |
1505692800000 | 182.77 |
1505779200000 | 182.77 |
1505865600000 | 182.77 |
1505952000000 | 182.26 |
1506038400000 | 182.38 |
1506297600000 | 182.09 |
1506384000000 | 182.06 |
1506470400000 | 182.64 |
1506556800000 | 182.78 |
1506643200000 | 183.22 |
1506902400000 | 184.09 |
1506988800000 | 184.45 |
1507075200000 | 184.72 |
1507161600000 | 185.56 |
1507248000000 | 185.5 |
1507507200000 | 184.94 |
1507593600000 | 185.44 |
1507680000000 | 185.63 |
1507766400000 | 185.43 |
1507852800000 | 185.78 |
1508112000000 | 185.91 |
1508198400000 | 185.84 |
1508284800000 | 186.32 |
1508371200000 | 186.57 |
1508457600000 | 187.24 |
1508716800000 | 186.4 |
1508803200000 | 187.01 |
1508889600000 | 185.99 |
1508976000000 | 186.38 |
1509062400000 | 187.53 |
1509321600000 | 186.76 |
1509408000000 | 186.89 |
1509494400000 | 187.22 |
1509580800000 | 187.29 |
1509667200000 | 188.03 |
1509926400000 | 188.07 |
1510012800000 | 188.13 |
1510099200000 | 188.57 |
1510185600000 | 187.66 |
1510272000000 | 187.71 |
1510531200000 | 187.65 |
1510617600000 | 187.18 |
1510704000000 | 186.13 |
1510790400000 | 187.94 |
1510876800000 | 187.57 |
1511136000000 | 187.85 |
1511222400000 | 189 |
1511308800000 | 188.83 |
1511395200000 | 188.82 |
1511481600000 | 189.18 |
1511740800000 | 189.04 |
1511827200000 | 190.78 |
1511913600000 | 190.69 |
1512000000000 | 191.95 |
1512086400000 | 191.77 |
1512345600000 | 191.63 |
1512432000000 | 190.67 |
1512518400000 | 190.34 |
1512604800000 | 190.9 |
1512691200000 | 191.87 |
1512950400000 | 192.72 |
1513036800000 | 192.74 |
1513123200000 | 192.71 |
1513209600000 | 191.98 |
1513296000000 | 193.47 |
1513555200000 | 194.38 |
1513641600000 | 193.62 |
1513728000000 | 193.57 |
1513814400000 | 193.96 |
1513900800000 | 193.9 |
1514332800000 | 193.92 |
1514419200000 | 194.31 |
1514505600000 | 193.58 |
1514851200000 | 195.03 |
1514937600000 | 196.3 |
1515024000000 | 197.31 |
1515110400000 | 198.63 |
1515369600000 | 198.81 |
1515456000000 | 198.95 |
1515542400000 | 198.62 |
1515628800000 | 199.8 |
1515715200000 | 200.99 |
1515974400000 | 201.11 |
1516060800000 | 200.53 |
1516147200000 | 202.31 |
1516233600000 | 201.74 |
1516320000000 | 202.73 |
1516579200000 | 204.03 |
1516665600000 | 204.56 |
1516752000000 | 204.36 |
1516838400000 | 204.54 |
1516924800000 | 206.56 |
1517184000000 | 204.91 |
1517270400000 | 202.41 |
1517356800000 | 202.59 |
1517443200000 | 202.49 |
1517529600000 | 198.22 |
1517788800000 | 190.39 |
1517875200000 | 193.49 |
1517961600000 | 192.38 |
1518048000000 | 185.54 |
1518134400000 | 188.31 |
1518393600000 | 190.96 |
1518480000000 | 191.35 |
1518566400000 | 193.86 |
1518652800000 | 196.28 |
1518739200000 | 196.36 |
1518998400000 | 196.33 |
1519084800000 | 195.14 |
1519171200000 | 193.86 |
1519257600000 | 194.17 |
1519344000000 | 197.04 |
1519603200000 | 199.2 |
1519689600000 | 196.89 |
1519776000000 | 194.51 |
1519862400000 | 192.25 |
1519948800000 | 193 |
1520208000000 | 194.87 |
1520294400000 | 195.52 |
1520380800000 | 195.45 |
1520467200000 | 196.35 |
1520553600000 | 199.58 |
1520812800000 | 199.47 |
1520899200000 | 198.28 |
1520985600000 | 197.17 |
1521072000000 | 197.02 |
1521158400000 | 197.42 |
1521417600000 | 194.67 |
1521504000000 | 194.99 |
1521590400000 | 194.71 |
1521676800000 | 189.84 |
1521763200000 | 185.54 |
1522022400000 | 190.42 |
1522108800000 | 187.41 |
1522195200000 | 186.86 |
1522281600000 | 189.41 |
1522713600000 | 187.35 |
1522800000000 | 189.48 |
1522886400000 | 190.62 |
1522972800000 | 186.68 |
1523232000000 | 187.39 |
1523318400000 | 190.55 |
1523404800000 | 189.62 |
1523491200000 | 191.2 |
1523577600000 | 190.77 |
1523836800000 | 192.34 |
1523923200000 | 194.28 |
1524009600000 | 194.42 |
1524096000000 | 193.22 |
1524182400000 | 191.53 |
1524441600000 | 191.61 |
1524528000000 | 189.41 |
1524614400000 | 189.75 |
1524700800000 | 191.81 |
1524787200000 | 192.01 |
1525046400000 | 190.48 |
1525132800000 | 190.83 |
1525219200000 | 189.49 |
1525305600000 | 189.07 |
1525392000000 | 191.58 |
1525651200000 | 192.19 |
1525737600000 | 192 |
1525824000000 | 193.81 |
1525910400000 | 195.74 |
1525996800000 | 196.05 |
1526256000000 | 196.45 |
1526342400000 | 194.91 |
1526428800000 | 195.63 |
1526515200000 | 195.67 |
1526601600000 | 195.01 |
1526860800000 | 196.3 |
1526947200000 | 195.82 |
1527033600000 | 196.05 |
1527120000000 | 195.76 |
1527206400000 | 195.29 |
1527465600000 | 195.25 |
1527552000000 | 192.93 |
1527638400000 | 195.24 |
1527724800000 | 193.85 |
1527811200000 | 195.99 |
1528070400000 | 196.92 |
1528156800000 | 197.07 |
1528243200000 | 198.81 |
1528329600000 | 198.69 |
1528416000000 | 199.26 |
1528675200000 | 199.75 |
1528761600000 | 200.01 |
1528848000000 | 199.32 |
1528934400000 | 199.79 |
1529020800000 | 199.47 |
1529280000000 | 199.05 |
1529366400000 | 197.92 |
1529452800000 | 197.95 |
1529539200000 | 196.86 |
1529625600000 | 197.27 |
1529884800000 | 194.61 |
1529971200000 | 195.19 |
1530057600000 | 193.62 |
1530144000000 | 194.69 |
1530230400000 | 195.22 |
1530489600000 | 195.67 |
1530576000000 | 194.81 |
1530662400000 | 194.83 |
1530748800000 | 196.55 |
1530835200000 | 198.31 |
1531094400000 | 200 |
1531180800000 | 200.69 |
1531267200000 | 199.07 |
1531353600000 | 201.08 |
1531440000000 | 201.41 |
1531699200000 | 201.26 |
1531785600000 | 201.96 |
1531872000000 | 202.14 |
1531958400000 | 201.68 |
1532044800000 | 201.22 |
1532304000000 | 201.37 |
1532390400000 | 202.2 |
1532476800000 | 204.29 |
1532563200000 | 204.07 |
1532649600000 | 202.81 |
1532908800000 | 201.99 |
1532995200000 | 203.48 |
1533081600000 | 203.25 |
1533168000000 | 204.05 |
1533254400000 | 205.01 |
1533513600000 | 205.49 |
1533600000000 | 205.84 |
1533686400000 | 205.78 |
1533772800000 | 205.32 |
1533859200000 | 203.75 |
1534118400000 | 203.01 |
1534204800000 | 204.27 |
1534291200000 | 202.97 |
1534377600000 | 204.57 |
1534464000000 | 205.46 |
1534723200000 | 205.97 |
1534809600000 | 206.32 |
1534896000000 | 206.31 |
1534982400000 | 205.98 |
1535068800000 | 207.13 |
1535328000000 | 208.68 |
1535414400000 | 208.88 |
1535500800000 | 209.94 |
1535587200000 | 209.08 |
1535673600000 | 209.23 |
1535932800000 | 209.2 |
1536019200000 | 208.5 |
1536105600000 | 208.06 |
1536192000000 | 207.33 |
1536278400000 | 206.79 |
1536537600000 | 207.37 |
1536624000000 | 207.93 |
1536710400000 | 207.84 |
1536796800000 | 209.14 |
1536883200000 | 209.22 |
1537142400000 | 208.3 |
1537228800000 | 209.21 |
1537315200000 | 209.56 |
1537401600000 | 211.38 |
1537488000000 | 211.39 |
1537747200000 | 210.42 |
1537833600000 | 209.9 |
1537920000000 | 209.4 |
1538006400000 | 209.75 |
1538092800000 | 209.7 |
1538352000000 | 210.84 |
1538438400000 | 210.77 |
1538524800000 | 210.91 |
1538611200000 | 209.27 |
1538697600000 | 208.11 |
1538956800000 | 208.06 |
1539043200000 | 207.52 |
1539129600000 | 201.12 |
1539216000000 | 196.97 |
1539302400000 | 199.57 |
1539561600000 | 198.31 |
1539648000000 | 202.45 |
1539734400000 | 201.86 |
1539820800000 | 199.2 |
1539907200000 | 198.76 |
1540166400000 | 198.02 |
1540252800000 | 196.67 |
1540339200000 | 191.21 |
1540425600000 | 193.87 |
1540512000000 | 191.03 |
1540771200000 | 190.17 |
1540857600000 | 192.69 |
1540944000000 | 194.26 |
1541030400000 | 196.51 |
1541116800000 | 195.25 |
1541376000000 | 196.47 |
1541462400000 | 197.64 |
1541548800000 | 201.64 |
1541635200000 | 201.37 |
1541721600000 | 199.63 |
1541980800000 | 196.04 |
1542067200000 | 195.96 |
1542153600000 | 194.83 |
1542240000000 | 197.08 |
1542326400000 | 197.71 |
1542585600000 | 194.76 |
1542672000000 | 191.36 |
1542758400000 | 192.21 |
1542844800000 | 192.25 |
1542931200000 | 191.18 |
1543190400000 | 193.62 |
1543276800000 | 194.13 |
1543363200000 | 198.28 |
1543449600000 | 197.81 |
1543536000000 | 199.39 |
1543795200000 | 201.33 |
1543881600000 | 195.4 |
1543968000000 | 195.32 |
1544054400000 | 194.78 |
1544140800000 | 190.38 |
1544400000000 | 190.38 |
1544486400000 | 190.29 |
1544572800000 | 191.23 |
1544659200000 | 191.53 |
1544745600000 | 188.38 |
1545004800000 | 184.63 |
1545091200000 | 184.61 |
1545177600000 | 181.99 |
1545264000000 | 179.23 |
1545350400000 | 175.76 |
1545609600000 | 170.57 |
1545868800000 | 180.21 |
1545955200000 | 180.01 |
1546214400000 | 181.64 |
1546387200000 | 181.63 |
1546473600000 | 177.07 |
1546560000000 | 183.19 |
1546819200000 | 184.54 |
1546905600000 | 186.23 |
1546992000000 | 187.4 |
1547078400000 | 188.36 |
1547164800000 | 188.46 |
1547424000000 | 187.55 |
1547510400000 | 189.32 |
1547596800000 | 189.87 |
1547683200000 | 191.34 |
1547769600000 | 193.88 |
1548028800000 | 193.9 |
1548115200000 | 191.52 |
1548201600000 | 191.64 |
1548288000000 | 191.98 |
1548374400000 | 194.05 |
1548633600000 | 192.64 |
1548720000000 | 192.52 |
1548806400000 | 195.34 |
1548892800000 | 196.97 |
1548979200000 | 197.38 |
1549238400000 | 198.74 |
1549324800000 | 199.54 |
1549411200000 | 199.48 |
1549497600000 | 197.42 |
1549584000000 | 197.78 |
1549843200000 | 197.8 |
1549929600000 | 199.91 |
1550016000000 | 200.7 |
1550102400000 | 200.37 |
1550188800000 | 202.71 |
1550448000000 | 202.75 |
1550534400000 | 203.07 |
1550620800000 | 203.53 |
1550707200000 | 202.94 |
1550793600000 | 204.43 |
1551052800000 | 204.72 |
1551139200000 | 204.53 |
1551225600000 | 204.56 |
1551312000000 | 203.72 |
1551398400000 | 204.84 |
1551657600000 | 203.93 |
1551744000000 | 203.7 |
1551830400000 | 202.29 |
1551916800000 | 200.69 |
1552003200000 | 200.23 |
1552262400000 | 203.22 |
1552348800000 | 204.02 |
1552435200000 | 205.43 |
1552521600000 | 205.57 |
1552608000000 | 206.52 |
1552867200000 | 207.26 |
1552953600000 | 207.28 |
1553040000000 | 206.5 |
1553126400000 | 208.6 |
1553212800000 | 204.48 |
1553472000000 | 204.09 |
1553558400000 | 205.91 |
1553644800000 | 204.86 |
1553731200000 | 205.89 |
1553817600000 | 207.23 |
1554076800000 | 209.69 |
1554163200000 | 209.91 |
1554249600000 | 210.53 |
1554336000000 | 210.8 |
1554422400000 | 211.83 |
1554681600000 | 212.14 |
1554768000000 | 210.76 |
1554854400000 | 211.72 |
1554940800000 | 211.57 |
1555027200000 | 213.28 |
1555286400000 | 213.02 |
1555372800000 | 212.95 |
1555459200000 | 212.43 |
1555545600000 | 212.72 |
1555977600000 | 214.54 |
1556064000000 | 214.54 |
1556150400000 | 214.19 |
1556236800000 | 215.03 |
1556496000000 | 215.35 |
1556582400000 | 215.88 |
1556668800000 | 214.41 |
1556755200000 | 213.81 |
1556841600000 | 215.83 |
1557100800000 | 214.88 |
1557187200000 | 211.29 |
1557273600000 | 211.12 |
1557360000000 | 210.36 |
1557446400000 | 211.08 |
1557705600000 | 205.96 |
1557792000000 | 207.91 |
1557878400000 | 208.86 |
1557964800000 | 210.84 |
1558051200000 | 209.57 |
1558310400000 | 208.1 |
1558396800000 | 209.94 |
1558483200000 | 209.13 |
1558569600000 | 206.43 |
1558656000000 | 206.76 |
1558915200000 | 206.82 |
1559001600000 | 205.12 |
1559088000000 | 203.5 |
1559174400000 | 203.95 |
1559260800000 | 201.17 |
1559520000000 | 200.91 |
1559606400000 | 205.44 |
1559692800000 | 207 |
1559779200000 | 208.35 |
1559865600000 | 210.46 |
1560124800000 | 211.39 |
1560211200000 | 211.51 |
1560297600000 | 211.2 |
1560384000000 | 212.09 |
1560470400000 | 211.55 |
1560729600000 | 211.69 |
1560816000000 | 213.87 |
1560902400000 | 214.64 |
1560988800000 | 217.1 |
1561075200000 | 216.64 |
1561334400000 | 216.09 |
1561420800000 | 213.99 |
1561507200000 | 213.91 |
1561593600000 | 214.72 |
1561680000000 | 216.22 |
1561939200000 | 217.98 |
1562025600000 | 218.47 |
1562112000000 | 220.3 |
1562198400000 | 220.31 |
1562284800000 | 219.85 |
1562544000000 | 218.48 |
1562630400000 | 218.71 |
1562716800000 | 219.65 |
1562803200000 | 220.1 |
1562889600000 | 221.15 |
1563148800000 | 221.11 |
1563235200000 | 220.52 |
1563321600000 | 219.06 |
1563408000000 | 220.17 |
1563494400000 | 218.93 |
1563753600000 | 219.68 |
1563840000000 | 221.18 |
1563926400000 | 222.28 |
1564012800000 | 220.99 |
1564099200000 | 222.7 |
1564358400000 | 222.42 |
1564444800000 | 222.05 |
1564531200000 | 219.71 |
1564617600000 | 217.86 |
1564704000000 | 215.82 |
1564963200000 | 209.27 |
1565049600000 | 211.67 |
1565136000000 | 211.74 |
1565222400000 | 215.82 |
1565308800000 | 214.48 |
1565568000000 | 211.8 |
1565654400000 | 214.95 |
1565740800000 | 208.7 |
1565827200000 | 208.86 |
1565913600000 | 212.19 |
1566172800000 | 214.79 |
1566259200000 | 213.22 |
1566345600000 | 215.17 |
1566432000000 | 214.96 |
1566518400000 | 209.36 |
1566777600000 | 211.65 |
1566864000000 | 211.14 |
1566950400000 | 212.64 |
1567036800000 | 215.42 |
1567123200000 | 215.71 |
1567382400000 | 215.69 |
1567468800000 | 213.99 |
1567555200000 | 216.24 |
1567641600000 | 219.07 |
1567728000000 | 219.3 |
1567987200000 | 219.38 |
1568073600000 | 219.36 |
1568160000000 | 220.98 |
1568246400000 | 221.72 |
1568332800000 | 221.62 |
1568592000000 | 221.07 |
1568678400000 | 221.5 |
1568764800000 | 221.45 |
1568851200000 | 221.55 |
1568937600000 | 220.59 |
1569196800000 | 220.6 |
1569283200000 | 218.74 |
1569369600000 | 219.96 |
1569456000000 | 219.78 |
1569542400000 | 218.65 |
1569801600000 | 219.76 |
1569888000000 | 216.89 |
1569974400000 | 212.85 |
1570060800000 | 214.73 |
1570147200000 | 217.58 |
1570406400000 | 216.6 |
1570492800000 | 213.13 |
1570579200000 | 215.34 |
1570665600000 | 216.63 |
1570752000000 | 219.09 |
1571011200000 | 218.86 |
1571097600000 | 220.93 |
1571184000000 | 220.21 |
1571270400000 | 220.79 |
1571356800000 | 220.4 |
1571616000000 | 221.94 |
1571702400000 | 221.11 |
1571788800000 | 221.63 |
1571875200000 | 221.7 |
1571961600000 | 222.6 |
1572220800000 | 223.48 |
1572307200000 | 223.64 |
1572393600000 | 224.09 |
1572480000000 | 223.36 |
1572566400000 | 225.54 |
1572825600000 | 226.45 |
1572912000000 | 225.9 |
1572998400000 | 226.23 |
1573084800000 | 226.91 |
1573171200000 | 227.95 |
1573430400000 | 227.54 |
1573516800000 | 227.96 |
1573603200000 | 228.31 |
1573689600000 | 228.36 |
1573776000000 | 230.14 |
1574035200000 | 230.44 |
1574121600000 | 230.36 |
1574208000000 | 229.47 |
1574294400000 | 229.01 |
1574380800000 | 229.48 |
1574640000000 | 231.26 |
1574726400000 | 231.72 |
1574812800000 | 232.7 |
1574899200000 | 232.71 |
1574985600000 | 231.73 |
1575244800000 | 229.79 |
1575331200000 | 228.28 |
1575417600000 | 229.65 |
1575504000000 | 229.99 |
1575590400000 | 232 |
1575849600000 | 231.29 |
1575936000000 | 231.29 |
1576022400000 | 231.91 |
1576108800000 | 233.81 |
1576195200000 | 233.86 |
1576454400000 | 235.65 |
1576540800000 | 235.49 |
1576627200000 | 235.61 |
1576713600000 | 236.48 |
1576800000000 | 237.7 |
1577059200000 | 238.01 |
1577145600000 | 238.11 |
1577404800000 | 239.11 |
1577664000000 | 237.75 |
1577750400000 | 238.56 |
1577923200000 | 240.52 |
1578009600000 | 238.83 |
1578268800000 | 239.47 |
1578355200000 | 238.87 |
1578441600000 | 240.34 |
1578528000000 | 241.84 |
1578614400000 | 241.5 |
1578873600000 | 243.38 |
1578960000000 | 243.22 |
1579046400000 | 243.87 |
1579132800000 | 245.97 |
1579219200000 | 247.06 |
1579478400000 | 247.08 |
1579564800000 | 246.31 |
1579651200000 | 246.43 |
1579737600000 | 246.77 |
1579824000000 | 244.62 |
1580083200000 | 240.87 |
1580169600000 | 243.19 |
1580256000000 | 242.84 |
1580342400000 | 243.39 |
1580428800000 | 238.54 |
1580688000000 | 240.57 |
1580774400000 | 244.73 |
1580860800000 | 247.21 |
1580947200000 | 248.03 |
1581033600000 | 246.4 |
1581292800000 | 248.18 |
1581379200000 | 248.55 |
1581465600000 | 250.32 |
1581552000000 | 249.88 |
1581638400000 | 250.55 |
1581897600000 | 250.57 |
1581984000000 | 249.8 |
1582070400000 | 251.33 |
1582156800000 | 250.58 |
1582243200000 | 247.97 |
1582502400000 | 239.57 |
1582588800000 | 232.3 |
1582675200000 | 231.21 |
1582761600000 | 221.54 |
1582848000000 | 219.42 |
1583107200000 | 229.32 |
1583193600000 | 223.48 |
1583280000000 | 232.76 |
1583366400000 | 225.2 |
1583452800000 | 221.14 |
1583712000000 | 203.08 |
1583798400000 | 212.87 |
1583884800000 | 202.43 |
1583971200000 | 183.07 |
1584057600000 | 201.31 |
1584316800000 | 176.85 |
1584403200000 | 187.23 |
1584489600000 | 177.67 |
1584576000000 | 178.13 |
1584662400000 | 170.47 |
1584921600000 | 165.27 |
1585008000000 | 181.26 |
1585094400000 | 183.27 |
1585180800000 | 194.76 |
1585267200000 | 188.3 |
1585526400000 | 194.52 |
1585612800000 | 191.49 |
1585699200000 | 183.03 |
1585785600000 | 187.84 |
1585872000000 | 184.95 |
1586131200000 | 197.73 |
1586217600000 | 197.65 |
1586304000000 | 204.3 |
1586390400000 | 207.8 |
1586822400000 | 212.06 |
1586908800000 | 207.03 |
1586995200000 | 208.03 |
1587081600000 | 213.5 |
1587340800000 | 209.92 |
1587427200000 | 203.13 |
1587513600000 | 207.92 |
1587600000000 | 207.75 |
1587686400000 | 211.04 |
1587945600000 | 214.44 |
1588032000000 | 213.31 |
1588118400000 | 218.97 |
1588204800000 | 216.37 |
1588291200000 | 210.41 |
1588550400000 | 211.49 |
1588636800000 | 213.31 |
1588723200000 | 212.25 |
1588809600000 | 214.87 |
1588896000000 | 218.64 |
1589155200000 | 218.71 |
1589241600000 | 214.14 |
1589328000000 | 210.16 |
1589414400000 | 212.77 |
1589500800000 | 213.45 |
1589760000000 | 219.86 |
1589846400000 | 217.77 |
1589932800000 | 221.27 |
1590019200000 | 219.39 |
1590105600000 | 220.02 |
1590364800000 | 220.14 |
1590451200000 | 222.96 |
1590537600000 | 226.01 |
1590624000000 | 225.52 |
1590710400000 | 226.47 |
1590969600000 | 227.66 |
1591056000000 | 229.82 |
1591142400000 | 232.61 |
1591228800000 | 231.88 |
1591315200000 | 237.97 |
1591574400000 | 240.96 |
1591660800000 | 238.9 |
1591747200000 | 237.66 |
1591833600000 | 223.67 |
1591920000000 | 226.9 |
1592179200000 | 228.6 |
1592265600000 | 233 |
1592352000000 | 232.11 |
1592438400000 | 232.21 |
1592524800000 | 231.07 |
1592784000000 | 232.53 |
1592870400000 | 233.68 |
1592956800000 | 227.87 |
1593043200000 | 230.57 |
1593129600000 | 225.31 |
1593388800000 | 228.58 |
1593475200000 | 232.31 |
1593561600000 | 233.34 |
1593648000000 | 234.56 |
1593734400000 | 234.58 |
1593993600000 | 238.31 |
1594080000000 | 235.97 |
1594166400000 | 238.13 |
1594252800000 | 237.03 |
1594339200000 | 239.21 |
1594598400000 | 236.95 |
1594684800000 | 239.94 |
1594771200000 | 242.05 |
1594857600000 | 240.94 |
1594944000000 | 241.92 |
1595203200000 | 244.24 |
1595289600000 | 244.61 |
1595376000000 | 246.07 |
1595462400000 | 242.94 |
1595548800000 | 241.18 |
1595808000000 | 243.68 |
1595894400000 | 241.94 |
1595980800000 | 245.41 |
1596067200000 | 244.58 |
1596153600000 | 246.82 |
1596412800000 | 248.93 |
1596499200000 | 249.84 |
1596585600000 | 251.64 |
1596672000000 | 253.32 |
1596758400000 | 253.18 |
1597017600000 | 253.85 |
1597104000000 | 251.56 |
1597190400000 | 255.55 |
1597276800000 | 255.4 |
1597363200000 | 255.29 |
1597622400000 | 256.61 |
1597708800000 | 257.15 |
1597795200000 | 256.16 |
1597881600000 | 257.17 |
1597968000000 | 258.24 |
1598227200000 | 260.64 |
1598313600000 | 261.7 |
1598400000000 | 264.71 |
1598486400000 | 265.17 |
1598572800000 | 266.81 |
1598832000000 | 266.74 |
1598918400000 | 268.48 |
1599004800000 | 271.98 |
1599091200000 | 262.17 |
1599177600000 | 260.08 |
1599436800000 | 260.11 |
1599523200000 | 252.25 |
1599609600000 | 257.82 |
1599696000000 | 253.34 |
1599782400000 | 253.36 |
1600041600000 | 256.93 |
1600128000000 | 258.31 |
1600214400000 | 256.88 |
1600300800000 | 254.65 |
1600387200000 | 251.96 |
1600646400000 | 249.58 |
1600732800000 | 251.66 |
1600819200000 | 245.79 |
1600905600000 | 246.38 |
1600992000000 | 250.53 |
1601251200000 | 254.45 |
1601337600000 | 253.55 |
1601424000000 | 255.57 |
1601510400000 | 256.93 |
1601596800000 | 254.39 |
1601856000000 | 259.23 |
1601942400000 | 255.87 |
1602028800000 | 260.18 |
1602115200000 | 262.21 |
1602201600000 | 264.41 |
1602460800000 | 268.29 |
1602547200000 | 267.23 |
1602633600000 | 265.64 |
1602720000000 | 265.28 |
1602806400000 | 265.42 |
1603065600000 | 261.43 |
1603152000000 | 262.53 |
1603238400000 | 261.82 |
1603324800000 | 262.68 |
1603411200000 | 263.43 |
1603670400000 | 258.34 |
1603756800000 | 257.64 |
1603843200000 | 248.77 |
1603929600000 | 251.33 |
1604016000000 | 247.84 |
1604275200000 | 250.67 |
1604361600000 | 255.48 |
1604448000000 | 260.87 |
1604534400000 | 266.31 |
1604620800000 | 266.61 |
1604880000000 | 268.07 |
1604966400000 | 267.15 |
1605052800000 | 269.54 |
1605139200000 | 266.92 |
1605225600000 | 270.18 |
1605484800000 | 273.17 |
1605571200000 | 272.61 |
1605657600000 | 269.98 |
1605744000000 | 271.46 |
1605830400000 | 270.1 |
1606089600000 | 271.86 |
1606176000000 | 276 |
1606262400000 | 275.99 |
1606348800000 | 276 |
1606435200000 | 277.05 |
1606694400000 | 276.38 |
1606780800000 | 278.77 |
1606867200000 | 279.31 |
1606953600000 | 279.23 |
1607040000000 | 281.88 |
1607299200000 | 281.75 |
1607385600000 | 282.71 |
1607472000000 | 280.35 |
1607558400000 | 280.98 |
1607644800000 | 280.39 |
1607904000000 | 279.13 |
1607990400000 | 283.17 |
1608076800000 | 283.57 |
1608163200000 | 285.89 |
1608249600000 | 285.28 |
1608508800000 | 284.02 |
1608595200000 | 283.93 |
1608681600000 | 283.9 |
1608768000000 | 284.89 |
1609113600000 | 286.52 |
1609200000000 | 285.82 |
1609286400000 | 286.32 |
1609372800000 | 287.76 |
1609718400000 | 284.03 |
1609804800000 | 286.36 |
1609891200000 | 287.57 |
1609977600000 | 292.27 |
1610064000000 | 294.42 |
1610323200000 | 292.79 |
1610409600000 | 293.26 |
1610496000000 | 293.88 |
1610582400000 | 292.9 |
1610668800000 | 290.98 |
1610928000000 | 290.95 |
1611014400000 | 293.29 |
1611100800000 | 296.88 |
1611187200000 | 297.05 |
1611273600000 | 296.26 |
1611532800000 | 297.49 |
1611619200000 | 296.99 |
1611705600000 | 289.61 |
1611792000000 | 292.28 |
1611878400000 | 286.74 |
1612137600000 | 291.24 |
1612224000000 | 295.28 |
1612310400000 | 295.36 |
1612396800000 | 298.55 |
1612483200000 | 299.67 |
1612742400000 | 302.19 |
1612828800000 | 301.74 |
1612915200000 | 301.8 |
1613001600000 | 302.61 |
1613088000000 | 304.13 |
1613347200000 | 304.19 |
1613433600000 | 303.95 |
1613520000000 | 303.23 |
1613606400000 | 301.84 |
1613692800000 | 301.62 |
1613952000000 | 298.6 |
1614038400000 | 298.39 |
1614124800000 | 301.09 |
1614211200000 | 293.69 |
1614297600000 | 292.65 |
1614556800000 | 299.58 |
1614643200000 | 297.21 |
1614729600000 | 292.69 |
1614816000000 | 288.48 |
1614902400000 | 293.64 |
1615161600000 | 291.71 |
1615248000000 | 296.57 |
1615334400000 | 297.87 |
1615420800000 | 301.58 |
1615507200000 | 301.78 |
1615766400000 | 304.31 |
1615852800000 | 303.97 |
1615939200000 | 304.61 |
1616025600000 | 300.25 |
1616112000000 | 299.96 |
1616371200000 | 302.54 |
1616457600000 | 300.19 |
1616544000000 | 297.81 |
1616630400000 | 299.28 |
1616716800000 | 304.68 |
1616976000000 | 303.82 |
1617062400000 | 303.14 |
1617148800000 | 304.8 |
1617235200000 | 308.32 |
1617667200000 | 312.16 |
1617753600000 | 312.48 |
1617840000000 | 314.17 |
1617926400000 | 316.62 |
1618185600000 | 316.48 |
1618272000000 | 318.03 |
1618358400000 | 316.38 |
1618444800000 | 320.02 |
1618531200000 | 320.89 |
1618790400000 | 318.88 |
1618876800000 | 316.6 |
1618963200000 | 319.57 |
1619049600000 | 316.68 |
1619136000000 | 319.97 |
1619395200000 | 320.71 |
1619481600000 | 320.48 |
1619568000000 | 320.16 |
1619654400000 | 321.47 |
1619740800000 | 318.98 |
1620000000000 | 319.82 |
1620086400000 | 317 |
1620172800000 | 317.51 |
1620259200000 | 319.5899 |
1620345600000 | 322.14 |
1620604800000 | 318.82 |
1620691200000 | 316.33 |
1620777600000 | 309.5899 |
1620864000000 | 312.85 |
1620950400000 | 317.64 |
1621209600000 | 317.0299 |
1621296000000 | 314.8 |
1621382400000 | 313.81 |
1621468800000 | 317.48 |
1621555200000 | 317.29 |
1621814400000 | 320.41 |
1621900800000 | 319.93 |
1621987200000 | 320.79 |
1622073600000 | 320.7799 |
1622160000000 | 321.35 |
1622419200000 | 321.26 |
1622505600000 | 321.5 |
1622592000000 | 322.14 |
1622678400000 | 320.73 |
1622764800000 | 323.83 |
1623024000000 | 324.61 |
1623110400000 | 324.49 |
1623196800000 | 323.96 |
1623283200000 | 325.93 |
1623369600000 | 326.58 |
1623628800000 | 327.61 |
1623715200000 | 326.61 |
1623801600000 | 324.97 |
1623888000000 | 325.08 |
1623974400000 | 320.9 |
1624233600000 | 325.16 |
1624320000000 | 326.86 |
1624406400000 | 326.62 |
1624492800000 | 328.71 |
1624579200000 | 330.02 |
1624838400000 | 331.02 |
1624924800000 | 331.5 |
1625011200000 | 331.74 |
1625097600000 | 333.16 |
1625184000000 | 335.62 |
1625443200000 | 335.67 |
1625529600000 | 334.86 |
1625616000000 | 335.89 |
1625702400000 | 332.9 |
1625788800000 | 336.71 |
1626048000000 | 337.74 |
1626134400000 | 336.73 |
1626220800000 | 336.47 |
1626307200000 | 335.11 |
1626393600000 | 332.71 |
1626652800000 | 327.82 |
1626739200000 | 332.8 |
1626825600000 | 335.79 |
1626912000000 | 336.87 |
1626998400000 | 340.29 |
1627257600000 | 340.81 |
1627344000000 | 338.94 |
1627430400000 | 339 |
1627516800000 | 340.2799 |
1627603200000 | 338.17 |
1627862400000 | 338.05 |
1627948800000 | 340.52 |
1628035200000 | 339.15 |
1628121600000 | 341.44 |
1628208000000 | 341.72 |
1628467200000 | 341.08 |
1628553600000 | 341.56 |
1628640000000 | 342.37 |
1628726400000 | 343.55 |
1628812800000 | 344.29 |
1629072000000 | 345.02 |
1629158400000 | 342.47 |
1629244800000 | 339.07 |
1629331200000 | 339.25 |
1629417600000 | 342.21 |
1629676800000 | 345.56 |
1629763200000 | 346.36 |
1629849600000 | 347.26 |
1629936000000 | 345.17 |
1630022400000 | 348.13 |
1630281600000 | 350.0299 |
1630368000000 | 349.23 |
1630454400000 | 349.5 |
1630540800000 | 350.86 |
1630627200000 | 351.18 |
1630886400000 | 351.15 |
1630972800000 | 349.68 |
1631059200000 | 348.71 |
1631145600000 | 346.95 |
1631232000000 | 344.31 |
1631491200000 | 344.85 |
1631577600000 | 342.72 |
1631664000000 | 345.57 |
1631750400000 | 345.23 |
1631836800000 | 342.12 |
1632096000000 | 336.12 |
1632182400000 | 335.99 |
1632268800000 | 339.19 |
1632355200000 | 343.5 |
1632441600000 | 343.54 |
1632700800000 | 342.55 |
1632787200000 | 335.29 |
1632873600000 | 335.41 |
1632960000000 | 332.04 |
1633046400000 | 335.95 |
1633305600000 | 331.72 |
1633392000000 | 335.36 |
1633478400000 | 336.57 |
1633564800000 | 339.67 |
1633651200000 | 338.88 |
1633910400000 | 336.88 |
1633996800000 | 336.66 |
1634083200000 | 338.11 |
1634169600000 | 344.19 |
1634256000000 | 346.4 |
1634515200000 | 347.64 |
1634601600000 | 350.11 |
1634688000000 | 351.66 |
1634774400000 | 352.7 |
1634860800000 | 352.5 |
1635120000000 | 354.2799 |
1635206400000 | 354.8 |
1635292800000 | 352.5899 |
1635379200000 | 356.05 |
1635465600000 | 356.87 |
1635724800000 | 358.4 |
1635811200000 | 359.54 |
1635897600000 | 361.63 |
1635984000000 | 363.47 |
1636070400000 | 364.55 |
1636329600000 | 365.15 |
1636416000000 | 363.65 |
1636502400000 | 360.61 |
1636588800000 | 360.72 |
1636675200000 | 363.46 |
1636934400000 | 363.24 |
1637020800000 | 365.17 |
1637107200000 | 363.82 |
1637193600000 | 364.5899 |
1637280000000 | 364.02 |
1637539200000 | 362.39 |
1637625600000 | 362.36 |
1637712000000 | 363.82 |
1637798400000 | 363.89 |
1637884800000 | 355.72 |
1638144000000 | 359.6 |
1638230400000 | 352.71 |
1638316800000 | 348.35 |
1638403200000 | 353.3 |
1638489600000 | 349.5299 |
1638748800000 | 353.22 |
1638835200000 | 360.8399 |
1638921600000 | 362.16 |
1639008000000 | 359.13 |
1639094400000 | 362.56 |
1639353600000 | 359.06 |
1639440000000 | 355.98 |
1639526400000 | 361.88 |
1639612800000 | 358.66 |
1639699200000 | 354.93 |
1639958400000 | 350.79 |
1640044800000 | 357.29 |
1640131200000 | 360.79 |
1640217600000 | 363.11 |
1640304000000 | 363.14 |
1640563200000 | 368.26 |
1640649600000 | 367.46 |
1640736000000 | 368.24 |
1640822400000 | 367.38 |
1640908800000 | 366.45 |
1641168000000 | 368.47 |
1641254400000 | 367.29 |
1641340800000 | 360 |
1641427200000 | 359.7 |
1641513600000 | 358.19 |
1641772800000 | 357.81 |
1641859200000 | 361.37 |
1641945600000 | 362.54 |
1642032000000 | 356.77 |
1642118400000 | 356.69 |
1642377600000 | 356.85 |
1642464000000 | 350.12 |
1642550400000 | 346.87 |
1642636800000 | 343.41 |
1642723200000 | 337.4 |
1642982400000 | 338.13 |
1643068800000 | 334.36 |
1643155200000 | 333.49 |
1643241600000 | 331.22 |
1643328000000 | 339.22 |
1643587200000 | 345.97 |
1643673600000 | 348.04 |
1643760000000 | 350.0899 |
1643846400000 | 341.3399 |
1643932800000 | 343.21 |
1644192000000 | 342.12 |
1644278400000 | 344.87 |
1644364800000 | 350.35 |
1644451200000 | 343.96 |
1644537600000 | 337.41 |
1644796800000 | 335.96 |
1644883200000 | 341.5899 |
1644969600000 | 341.12 |
1645056000000 | 333.37 |
1645142400000 | 330.85 |
1645401600000 | 330.85 |
1645488000000 | 327.22 |
1645574400000 | 321.2 |
1645660800000 | 325.75 |
1645747200000 | 333.43 |
1646006400000 | 332.76 |
1646092800000 | 327.77 |
1646179200000 | 333.96 |
1646265600000 | 331.98 |
1646352000000 | 329.13 |
1646611200000 | 319.22 |
1646697600000 | 316.5899 |
1646784000000 | 325.08 |
1646870400000 | 323.14 |
1646956800000 | 318.51 |
1647216000000 | 315.81 |
1647302400000 | 322.62 |
1647388800000 | 330.51 |
1647475200000 | 334.9 |
1647561600000 | 339.46 |
1647820800000 | 339 |
1647907200000 | 342.7 |
1647993600000 | 338.4 |
1648080000000 | 343.0299 |
1648166400000 | 344.32 |
1648425600000 | 347.21 |
1648512000000 | 352.22 |
1648598400000 | 349.77 |
1648684800000 | 343.94 |
1648771200000 | 345.0899 |
1649030400000 | 348.29 |
1649116800000 | 343.69 |
1649203200000 | 339.64 |
1649289600000 | 340.97 |
1649376000000 | 339.99 |
1649635200000 | 334.16 |
1649721600000 | 332.7 |
1649808000000 | 336.46 |
1649894400000 | 332.05 |
1650326400000 | 337.2799 |
1650412800000 | 337.41 |
1650499200000 | 332.31 |
1650585600000 | 323.27 |
1650844800000 | 325.0899 |
1650931200000 | 315.91 |
1651017600000 | 316.76 |
1651104000000 | 325 |
1651190400000 | 313.62 |
1651449600000 | 315.71 |
1651536000000 | 317.22 |
1651622400000 | 326.23 |
1651708800000 | 314.1 |
1651795200000 | 312.42 |
1652054400000 | 302.3399 |
1652140800000 | 302.83 |
1652227200000 | 297.3 |
1652313600000 | 297.13 |
1652400000000 | 304.81 |
1652659200000 | 303.46 |
1652745600000 | 309.61 |
1652832000000 | 297.14 |
1652918400000 | 295.49 |
1653004800000 | 295.56 |
1653264000000 | 300.79 |
1653350400000 | 297.88 |
1653436800000 | 300.72 |
1653523200000 | 306.85 |
1653609600000 | 314.47 |
1653868800000 | 314.69 |
1653955200000 | 312.56 |
1654041600000 | 310.21 |
1654128000000 | 316.15 |
1654214400000 | 310.9 |
1654473600000 | 311.71 |
1654560000000 | 314.5299 |
1654646400000 | 311.22 |
1654732800000 | 303.77 |
1654819200000 | 294.71 |
1655078400000 | 283.13 |
1655164800000 | 281.89 |
1655251200000 | 285.8 |
1655337600000 | 276.27 |
1655424000000 | 276.75 |
1655683200000 | 276.97 |
1655769600000 | 283.47 |
1655856000000 | 283.07 |
1655942400000 | 285.7799 |
1656028800000 | 294.3399 |
1656288000000 | 293.76 |
1656374400000 | 287.97 |
1656460800000 | 287.92 |
1656547200000 | 285.0299 |
1656633600000 | 287.7799 |
1656892800000 | 287.87 |
1656979200000 | 288.4 |
1657065600000 | 289.02 |
1657152000000 | 293.73 |
1657238400000 | 293.46 |
1657497600000 | 289.92 |
1657584000000 | 287.2 |
1657670400000 | 286.22 |
1657756800000 | 284.81 |
1657843200000 | 290.61 |
1658102400000 | 288.71 |
1658188800000 | 296.66 |
1658275200000 | 298.51 |
1658361600000 | 301.58 |
1658448000000 | 298.98 |
1658707200000 | 299.21 |
1658793600000 | 295.65 |
1658880000000 | 303.35 |
1658966400000 | 306.85 |
1659052800000 | 310.75 |
1659312000000 | 310.11 |
1659398400000 | 308.17 |
1659484800000 | 313.2799 |
1659571200000 | 313.19 |
1659657600000 | 312.68 |
1659916800000 | 312.72 |
1660003200000 | 311.0299 |
1660089600000 | 318.27 |
1660176000000 | 318.19 |
1660262400000 | 323.73 |
1660521600000 | 324.74 |
1660608000000 | 325.39 |
1660694400000 | 323.17 |
1660780800000 | 324.18 |
1660867200000 | 319.87 |
1661126400000 | 313.18 |
1661212800000 | 312.47 |
1661299200000 | 313.35 |
1661385600000 | 317.74 |
1661472000000 | 307.0299 |
1661731200000 | 304.93 |
1661817600000 | 301.49 |
1661904000000 | 299.12 |
1661990400000 | 299.48 |
1662076800000 | 296.67 |
1662336000000 | 296.62 |
1662422400000 | 295.17 |
1662508800000 | 300.56 |
1662595200000 | 303.02 |
1662681600000 | 308.08 |
1662940800000 | 311.74 |
1663027200000 | 298.45 |
1663113600000 | 299.51 |
1663200000000 | 295.92 |
1663286400000 | 293.38 |
1663545600000 | 295.42 |
1663632000000 | 291.71 |
1663718400000 | 286.87 |
1663804800000 | 284.01 |
1663891200000 | 278.85 |
1664150400000 | 275.64 |
1664236800000 | 275.0299 |
1664323200000 | 280.76 |
1664409600000 | 274.77 |
1664496000000 | 270.66 |
1664755200000 | 277.86 |
1664841600000 | 286.71 |
1664928000000 | 286.2 |
1665014400000 | 283.14 |
1665100800000 | 274.96 |
1665360000000 | 272.64 |
1665446400000 | 270.47 |
1665532800000 | 270.0299 |
1665619200000 | 277.0299 |
1665705600000 | 270.52 |
1665964800000 | 278.15 |
1666051200000 | 281.22 |
1666137600000 | 278.83 |
1666224000000 | 276.95 |
1666310400000 | 283.73 |
1666569600000 | 286.98 |
1666656000000 | 292.04 |
1666742400000 | 290.67 |
1666828800000 | 288.89 |
1666915200000 | 295.5299 |
1667174400000 | 293.41 |
1667260800000 | 292.43 |
1667347200000 | 284.99 |
1667433600000 | 282.18 |
1667520000000 | 286.79 |
1667779200000 | 289.54 |
1667865600000 | 291.17 |
1667952000000 | 284.89 |
1668038400000 | 301.24 |
1668124800000 | 304.64 |
1668384000000 | 301.95 |
1668470400000 | 304.58 |
1668556800000 | 301.82 |
1668643200000 | 300.76 |
1668729600000 | 302.26 |
1668988800000 | 300.77 |
1669075200000 | 305.36 |
1669161600000 | 307.02 |
1669248000000 | 307.11 |
1669334400000 | 306.96 |
1669593600000 | 301.7799 |
1669680000000 | 301.01 |
1669766400000 | 310.49 |
1669852800000 | 310.76 |
1669939200000 | 310.12 |
1670198400000 | 304.38 |
1670284800000 | 299.76 |
1670371200000 | 299.45 |
1670457600000 | 301.7799 |
1670544000000 | 299.21 |
1670803200000 | 303.41 |
1670889600000 | 305.91 |
1670976000000 | 304.04 |
1671062400000 | 296.14 |
1671148800000 | 292.45 |
1671408000000 | 289.94 |
1671494400000 | 290.31 |
1671580800000 | 294.58 |
1671667200000 | 290.16 |
1671753600000 | 291.73 |
1672099200000 | 290.6 |
1672185600000 | 286.85 |
1672272000000 | 291.93 |
1672358400000 | 291 |
1672617600000 | 291 |
1672704000000 | 289.89 |
1672790400000 | 292.36 |
1672876800000 | 289.0899 |
1672963200000 | 295.68 |
1673222400000 | 295.69 |
1673308800000 | 297.71 |
1673395200000 | 301.52 |
1673481600000 | 303.07 |
1673568000000 | 304.57 |
1673827200000 | 304.61 |
1673913600000 | 304.1 |
1674000000000 | 299.37 |
1674086400000 | 296.81 |
1674172800000 | 302.36 |
1674432000000 | 305.98 |
1674518400000 | 305.41 |
1674604800000 | 305.54 |
1674691200000 | 308.89 |
1674777600000 | 309.99 |
1675036800000 | 305.96 |
1675123200000 | 310.49 |
1675209600000 | 313.41 |
1675296000000 | 317.72 |
1675382400000 | 314.61 |
1675641600000 | 312.48 |
1675728000000 | 316.42 |
1675814400000 | 313.5299 |
1675900800000 | 310.85 |
1675987200000 | 311.69 |
1676246400000 | 315.43 |
1676332800000 | 315.35 |
1676419200000 | 315.75 |
1676505600000 | 311.25 |
1676592000000 | 310.16 |
1676851200000 | 310.2 |
1676937600000 | 304.06 |
1677024000000 | 303.33 |
1677110400000 | 305.11 |
1677196800000 | 301.77 |
1677456000000 | 302.96 |
1677542400000 | 301.75 |
1677628800000 | 300.49 |
1677715200000 | 302.56 |
1677801600000 | 307.51 |
1678060800000 | 307.56 |
1678147200000 | 302.82 |
1678233600000 | 302.99 |
1678320000000 | 297.54 |
1678406400000 | 293.01 |
1678665600000 | 292.51 |
1678752000000 | 297.29 |
1678838400000 | 294.83 |
1678924800000 | 300.18 |
1679011200000 | 296.74 |
1679270400000 | 299.49 |
1679356800000 | 303.18 |
1679443200000 | 298.36 |
1679529600000 | 299.11 |
1679616000000 | 300.57 |
1679875200000 | 301.55 |
1679961600000 | 301.12 |
1680048000000 | 305.5299 |
1680134400000 | 307.4 |
1680220800000 | 311.85 |
1680480000000 | 313.01 |
1680566400000 | 311.21 |
1680652800000 | 310.3399 |
1680739200000 | 311.24 |
1681171200000 | 311.65 |
1681257600000 | 310.42 |
1681344000000 | 314.52 |
1681430400000 | 313.92 |
1681689600000 | 314.8399 |
1681776000000 | 315.14 |
1681862400000 | 314.93 |
1681948800000 | 312.7799 |
1682035200000 | 313.11 |
1682294400000 | 313.31 |
1682380800000 | 308.19 |
1682467200000 | 307.46 |
1682553600000 | 313.26 |
1682640000000 | 315.99 |
1682899200000 | 316.16 |
1682985600000 | 312.68 |
1683072000000 | 310.2799 |
1683158400000 | 307.8399 |
1683244800000 | 313.8 |
1683504000000 | 313.88 |
1683590400000 | 311.97 |
1683676800000 | 313.33 |
1683763200000 | 312.14 |
1683849600000 | 311.45 |
1684108800000 | 312.65 |
1684195200000 | 310.12 |
1684281600000 | 313.98 |
1684368000000 | 316.58 |
1684454400000 | 316.16 |
1684713600000 | 316.32 |
1684800000000 | 312.91 |
1684886400000 | 310.25 |
1684972800000 | 313.12 |
1685059200000 | 317.01 |
1685318400000 | 317.11 |
1685404800000 | 316.7799 |
1685491200000 | 314.9 |
1685577600000 | 318.2799 |
1685664000000 | 323.25 |
1685923200000 | 322.62 |
1686009600000 | 323.26 |
1686096000000 | 321.96 |
1686182400000 | 323.86 |
1686268800000 | 324.36 |
1686528000000 | 326.95 |
1686614400000 | 329.61 |
1686700800000 | 329.99 |
1686787200000 | 334.11 |
1686873600000 | 333.26 |
1687132800000 | 333.21 |
1687219200000 | 331.32 |
1687305600000 | 329.42 |
1687392000000 | 330.23 |
1687478400000 | 327.52 |
1687737600000 | 326.25 |
1687824000000 | 329.94 |
1687910400000 | 329.33 |
1687996800000 | 330.85 |
1688083200000 | 334.97 |
1688342400000 | 335.5 |
1688428800000 | 335.58 |
1688515200000 | 334.69 |
1688601600000 | 331.79 |
1688688000000 | 331.18 |
1688947200000 | 332.0299 |
1689033600000 | 334.38 |
1689120000000 | 337.08 |
1689206400000 | 340.33 |
1689292800000 | 339.64 |
1689552000000 | 340.83 |
1689638400000 | 343.62 |
1689724800000 | 344.81 |
1689811200000 | 342.5299 |
1689897600000 | 343.02 |
1690156800000 | 344.26 |
1690243200000 | 345.4 |
1690329600000 | 344.82 |
1690416000000 | 342.3399 |
1690502400000 | 345.43 |
1690761600000 | 346.02 |
1690848000000 | 344.74 |
1690934400000 | 339.79 |
1691020800000 | 338.76 |
1691107200000 | 337 |
1691366400000 | 339.58 |
1691452800000 | 337.56 |
1691539200000 | 335.13 |
1691625600000 | 335.4 |
1691712000000 | 335.05 |
1691971200000 | 336.74 |
1692057600000 | 332.58 |
1692144000000 | 330.04 |
1692230400000 | 327.68 |
1692316800000 | 327.61 |
1692576000000 | 329.91 |
1692662400000 | 328.87 |
1692748800000 | 332.83 |
1692835200000 | 328.68 |
1692921600000 | 330.75 |
1693180800000 | 332.86 |
1693267200000 | 337.6 |
1693353600000 | 338.71 |
1693440000000 | 338.12 |
1693526400000 | 339.35 |
1693785600000 | 339.33 |
1693872000000 | 337.87 |
1693958400000 | 335.65 |
1694044800000 | 334.43 |
1694131200000 | 335.01 |
1694390400000 | 337.11 |
1694476800000 | 334.97 |
1694563200000 | 335.41 |
1694649600000 | 338.47 |
1694736000000 | 334.49 |
1694995200000 | 334.65 |
1695081600000 | 333.61 |
1695168000000 | 330.83 |
1695254400000 | 325.17 |
1695340800000 | 324.67 |
1695600000000 | 325.77 |
1695686400000 | 320.81 |
1695772800000 | 320.4 |
1695859200000 | 322.3399 |
1695945600000 | 321.83 |
1696204800000 | 321.23 |
1696291200000 | 316.5299 |
1696377600000 | 319.21 |
1696464000000 | 318.99 |
1696550400000 | 322.85 |
1696809600000 | 324.49 |
1696896000000 | 326.6 |
1696982400000 | 328.44 |
1697068800000 | 325.85 |
1697155200000 | 323.7 |
1697414400000 | 327.47 |
1697500800000 | 327.32 |
1697587200000 | 322.52 |
1697673600000 | 319.56 |
1697760000000 | 315.64 |
1698019200000 | 314.93 |
1698105600000 | 316.61 |
1698192000000 | 312.69 |
1698278400000 | 309.75 |
1698364800000 | 308.0299 |
1698624000000 | 311.48 |
1698710400000 | 313.2799 |
1698796800000 | 317.1 |
1698883200000 | 323.25 |
1698969600000 | 327.08 |
1699228800000 | 327.6 |
1699315200000 | 328.21 |
1699401600000 | 328.37 |
1699488000000 | 325.91 |
1699574400000 | 330.7 |
1699833600000 | 330.45 |
1699920000000 | 337.4 |
1700006400000 | 338.11 |
1700092800000 | 338.69 |
1700179200000 | 339.17 |
1700438400000 | 341.61 |
1700524800000 | 341.12 |
1700611200000 | 342.49 |
1700697600000 | 342.55 |
1700784000000 | 342.96 |
1701043200000 | 342.24 |
1701129600000 | 342.52 |
1701216000000 | 342.66 |
1701302400000 | 344.23 |
1701388800000 | 346.47 |
1701648000000 | 344.96 |
1701734400000 | 344.74 |
1701820800000 | 343.61 |
1701907200000 | 345.98 |
1701993600000 | 347.38 |
1702252800000 | 348.67 |
1702339200000 | 349.61 |
1702425600000 | 354.44 |
1702512000000 | 356.19 |
1702598400000 | 355.46 |
1702857600000 | 356.65 |
1702944000000 | 358.88 |
1703030400000 | 353.7799 |
1703116800000 | 357.65 |
1703203200000 | 358.38 |
1703635200000 | 360.5299 |
1703721600000 | 360.83 |
1703808000000 | 359.91 |
1704153600000 | 357.8 |
1704240000000 | 354.64 |
1704326400000 | 353.72 |
1704412800000 | 354.45 |
1704672000000 | 359.51 |
1704758400000 | 358.31 |
1704844800000 | 360.22 |
1704931200000 | 359.91 |
1705017600000 | 360.2799 |
1705276800000 | 360.2799 |
1705363200000 | 359.07 |
1705449600000 | 356.89 |
1705536000000 | 359.83 |
1705622400000 | 364.18 |
1705881600000 | 365.22 |
1705968000000 | 366.42 |
1706054400000 | 366.38 |
1706140800000 | 368.15 |
1706227200000 | 367.81 |
1706486400000 | 370.49 |
1706572800000 | 370.18 |
1706659200000 | 364.3399 |
1706745600000 | 369.08 |
1706832000000 | 372.85 |
1707091200000 | 370.95 |
1707177600000 | 371.8399 |
1707264000000 | 374.79 |
1707350400000 | 374.91 |
1707436800000 | 377.36 |
1707696000000 | 377.05 |
1707782400000 | 371.23 |
1707868800000 | 374.75 |
1707955200000 | 377.13 |
1708041600000 | 375.86 |
1708300800000 | 375.8399 |
1708387200000 | 373.23 |
1708473600000 | 373.1 |
1708560000000 | 381.04 |
1708646400000 | 381.47 |
1708905600000 | 380.2 |
1708992000000 | 380.76 |
1709078400000 | 379.87 |
1709164800000 | 381.95 |
1709251200000 | 385.56 |
1709510400000 | 385.56 |
1709596800000 | 381.82 |
1709683200000 | 384.3399 |
1709769600000 | 388.6 |
1709856000000 | 386.06 |
1710115200000 | 385.77 |
1710201600000 | 390.38 |
1710288000000 | 390.23 |
1710374400000 | 388.57 |
1710460800000 | 386.23 |
1710720000000 | 388.37 |
1710806400000 | 390.48 |
1710892800000 | 393.92 |
1710979200000 | 395.35 |
1711065600000 | 394.4 |
1711324800000 | 393.29 |
1711411200000 | 392.31 |
1711497600000 | 395.66 |
1711584000000 | 396.3 |
1712016000000 | 392.39 |
1712102400000 | 393 |
1712188800000 | 388.55 |
1712275200000 | 392.5 |
1712534400000 | 392.2 |
1712620800000 | 393.06 |
1712707200000 | 388.72 |
1712793600000 | 391.29 |
1712880000000 | 385.33 |
1713139200000 | 380.75 |
1713225600000 | 379.6 |
1713312000000 | 377.19 |
1713398400000 | 376.5299 |
1713484800000 | 373.36 |
1713744000000 | 376.61 |
1713830400000 | 380.7799 |
1713916800000 | 381.1 |
1714003200000 | 379.5299 |
1714089600000 | 383.11 |
1714348800000 | 384.41 |
1714435200000 | 378.86 |
1714521600000 | 377.07 |
1714608000000 | 380.76 |
1714694400000 | 385.47 |
1714953600000 | 389.74 |
1715040000000 | 390.15 |
1715126400000 | 390.44 |
1715212800000 | 392.66 |
1715299200000 | 393.19 |
1715558400000 | 393.22 |
1715644800000 | 395.39 |
1715731200000 | 400.19 |
1715817600000 | 399.46 |
1715904000000 | 399.99 |
1716163200000 | 400.7799 |
1716249600000 | 401.8399 |
1716336000000 | 400.38 |
1716422400000 | 397.87 |
1716508800000 | 400.69 |
1716768000000 | 400.79 |
1716854400000 | 400.56 |
1716940800000 | 397.0899 |
1717027200000 | 394.29 |
1717113600000 | 397.5 |
1717372800000 | 398.0899 |
1717459200000 | 398.36 |
1717545600000 | 403.22 |
1717632000000 | 402.7799 |
1717718400000 | 402.3399 |
1717977600000 | 403.69 |
1718064000000 | 404.54 |
1718150400000 | 408.94 |
1718236800000 | 409.75 |
1718323200000 | 409.0299 |
1718582400000 | 411.86 |
1718668800000 | 413.73 |
1718755200000 | 413.67 |
1718841600000 | 412.31 |
1718928000000 | 411.47 |
1719187200000 | 410.7799 |
1719273600000 | 412.05 |
1719360000000 | 411.86 |
1719446400000 | 412.06 |
1719532800000 | 410.36 |
1719792000000 | 411.29 |
1719878400000 | 413.7 |
1719964800000 | 416.24 |
1720051200000 | 416.2799 |
1720137600000 | 418.17 |
1720396800000 | 418.89 |
1720483200000 | 419.32 |
1720569600000 | 424.22 |
1720656000000 | 421.41 |
1720742400000 | 424.38 |
1721001600000 | 425.08 |
1721088000000 | 428.26 |
1721174400000 | 421.61 |
1721260800000 | 418.26 |
1721347200000 | 415.24 |
1721606400000 | 419.9 |
1721692800000 | 419.15 |
1721779200000 | 409.95 |
1721865600000 | 407.6 |
1721952000000 | 412.17 |
1722211200000 | 412.47 |
1722297600000 | 409.95 |
1722384000000 | 416.32 |
1722470400000 | 410.51 |
1722556800000 | 401.98 |
1722816000000 | 390.35 |
1722902400000 | 394.31 |
1722988800000 | 391.21 |
1723075200000 | 400.02 |
1723161600000 | 401.86 |
1723420800000 | 401.86 |
1723507200000 | 409.26 |
1723593600000 | 411.15 |
1723680000000 | 418.11 |
1723766400000 | 418.63 |
1724025600000 | 422.89 |
1724112000000 | 421.79 |
1724198400000 | 424.15 |
1724284800000 | 420.29 |
1724371200000 | 425.72 |
1724630400000 | 424.21 |
1724716800000 | 424.8 |
1724803200000 | 422.08 |
1724889600000 | 422.03 |
1724976000000 | 426.47 |
1725235200000 | 426.44 |
1725321600000 | 417.67 |
1725408000000 | 417.11 |
1725494400000 | 416.44 |
1725580800000 | 409.54 |
1725840000000 | 413.97 |
1725926400000 | 415.94 |
1726012800000 | 420.57 |
1726099200000 | 424.03 |
1726185600000 | 426.39 |
1726444800000 | 427.16 |
1726531200000 | 427.26 |
1726617600000 | 425.92 |
1726704000000 | 433.64 |
1726790400000 | 432.53 |
1727049600000 | 433.59 |
1727136000000 | 434.75 |
1727222400000 | 434.06 |
1727308800000 | 436.45 |
1727395200000 | 435.84 |
1727654400000 | 437.24 |
1727740800000 | 432.76 |
1727827200000 | 432.94 |
1727913600000 | 432.18 |
1728000000000 | 436.02 |
1728259200000 | 432.5 |
1728345600000 | 436.38 |
1728432000000 | 439.48 |
1728518400000 | 438.23 |
1728604800000 | 440.97 |
1728864000000 | 444.45 |
1728950400000 | 441.06 |
1729036800000 | 443.1 |
1729123200000 | 442.48 |
1729209600000 | 443.81 |
1729468800000 | 442.59 |
1729555200000 | 442.16 |
1729641600000 | 438.38 |
1729728000000 | 438.79 |
1729814400000 | 438.59 |
1730073600000 | 439.6 |
1730160000000 | 439.88 |
1730246400000 | 437.7 |
1730332800000 | 428.08 |
STOXX North America 600 ESG Target | STOXX North America 600 | |
---|---|---|
2017 | 20.537117914963 | 21.385602535863 |
2018 | -6.2612857719981 | -5.8923392214051 |
2019 | 31.897303274533 | 31.450635644899 |
2020 | 20.799200710335 | 20.559560688843 |
2021 | 27.58456376011 | 25.956531548821 |
2022 | -20.802854843516 | -19.836204173547 |
2023 | 24.091812090632 | 26.152081419177 |
2024 | 23.218589502382 | 24.980054819094 |
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 | 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, 2057 |
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.