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 | 53,087.3 | 51,184.0 | 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 | 19.4 | 37.3 | 21.8 | 96.7 | N/A | N/A | 37.8 | 6.9 | 14.7 |
STOXX North America 600 | -0.8 | 20.8 | 38.5 | 26.6 | 100.9 | N/A | N/A | 39.0 | 8.2 | 15.1 |
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 | 2.6 | 0.3 | 0.6 |
STOXX North America 600 | N/A | N/A | 12.4 | 17.7 | 21.3 | N/A | N/A | 2.6 | 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, Gross 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 | 2.3 | 2.8 | 28.8 |
STOXX North America 600 | 27.7 | 23.8 | 25.9 | 25.9 | 5.1 | 2.0 | 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 | 99.11 |
1332720000000 | 100.42 |
1332806400000 | 100.15 |
1332892800000 | 99.67 |
1332979200000 | 99.45 |
1333065600000 | 99.8 |
1333324800000 | 100.61 |
1333411200000 | 100.24 |
1333497600000 | 99.11 |
1333584000000 | 99.08 |
1334016000000 | 96.31 |
1334102400000 | 97.03 |
1334188800000 | 98.44 |
1334275200000 | 97.19 |
1334534400000 | 97.07 |
1334620800000 | 98.59 |
1334707200000 | 98.18 |
1334793600000 | 97.61 |
1334880000000 | 97.78 |
1335139200000 | 96.83 |
1335225600000 | 97.19 |
1335312000000 | 98.48 |
1335398400000 | 99.14 |
1335484800000 | 99.29 |
1335744000000 | 99.03 |
1335830400000 | 99.51 |
1335916800000 | 99.22 |
1336003200000 | 98.43 |
1336089600000 | 96.89 |
1336348800000 | 96.84 |
1336435200000 | 96.25 |
1336521600000 | 95.64 |
1336608000000 | 95.87 |
1336694400000 | 95.52 |
1336953600000 | 94.37 |
1337040000000 | 93.83 |
1337126400000 | 93.37 |
1337212800000 | 91.98 |
1337299200000 | 91.28 |
1337558400000 | 92.6 |
1337644800000 | 92.81 |
1337731200000 | 92.91 |
1337817600000 | 92.94 |
1337904000000 | 92.79 |
1338163200000 | 92.8 |
1338249600000 | 93.92 |
1338336000000 | 92.55 |
1338422400000 | 92.31 |
1338508800000 | 90.09 |
1338768000000 | 90.06 |
1338854400000 | 90.72 |
1338940800000 | 92.74 |
1339027200000 | 92.88 |
1339113600000 | 93.3 |
1339372800000 | 92.21 |
1339459200000 | 93.29 |
1339545600000 | 92.75 |
1339632000000 | 93.52 |
1339718400000 | 94.4 |
1339977600000 | 94.48 |
1340064000000 | 95.64 |
1340150400000 | 95.43 |
1340236800000 | 93.24 |
1340323200000 | 93.82 |
1340582400000 | 92.31 |
1340668800000 | 92.73 |
1340755200000 | 93.54 |
1340841600000 | 93.41 |
1340928000000 | 95.81 |
1341187200000 | 95.92 |
1341273600000 | 96.78 |
1341360000000 | 96.82 |
1341446400000 | 96.32 |
1341532800000 | 95.32 |
1341792000000 | 95.2 |
1341878400000 | 94.31 |
1341964800000 | 94.3 |
1342051200000 | 93.7 |
1342137600000 | 95.23 |
1342396800000 | 95.03 |
1342483200000 | 95.65 |
1342569600000 | 96.36 |
1342656000000 | 96.72 |
1342742400000 | 95.67 |
1343001600000 | 95.02 |
1343088000000 | 94.21 |
1343174400000 | 94.3 |
1343260800000 | 96.01 |
1343347200000 | 97.63 |
1343606400000 | 97.55 |
1343692800000 | 97.21 |
1343779200000 | 97.01 |
1343865600000 | 96.18 |
1343952000000 | 98.04 |
1344211200000 | 98.28 |
1344297600000 | 99.04 |
1344384000000 | 99.08 |
1344470400000 | 99.18 |
1344556800000 | 99.46 |
1344816000000 | 99.28 |
1344902400000 | 99.34 |
1344988800000 | 99.51 |
1345075200000 | 100.33 |
1345161600000 | 100.5 |
1345420800000 | 100.57 |
1345507200000 | 100.34 |
1345593600000 | 100.28 |
1345680000000 | 99.53 |
1345766400000 | 100.09 |
1346025600000 | 100.1 |
1346112000000 | 99.96 |
1346198400000 | 100.07 |
1346284800000 | 99.26 |
1346371200000 | 99.81 |
1346630400000 | 99.8 |
1346716800000 | 99.62 |
1346803200000 | 99.58 |
1346889600000 | 101.68 |
1346976000000 | 102.16 |
1347235200000 | 101.56 |
1347321600000 | 101.91 |
1347408000000 | 102.15 |
1347494400000 | 103.63 |
1347580800000 | 104.17 |
1347840000000 | 103.75 |
1347926400000 | 103.58 |
1348012800000 | 103.68 |
1348099200000 | 103.51 |
1348185600000 | 103.45 |
1348444800000 | 103.17 |
1348531200000 | 102.2 |
1348617600000 | 101.51 |
1348704000000 | 102.53 |
1348790400000 | 102.16 |
1349049600000 | 102.52 |
1349136000000 | 102.51 |
1349222400000 | 102.78 |
1349308800000 | 103.56 |
1349395200000 | 103.53 |
1349654400000 | 103.18 |
1349740800000 | 102.19 |
1349827200000 | 101.55 |
1349913600000 | 101.63 |
1350000000000 | 101.37 |
1350259200000 | 102.14 |
1350345600000 | 103.37 |
1350432000000 | 103.75 |
1350518400000 | 103.48 |
1350604800000 | 101.73 |
1350864000000 | 101.71 |
1350950400000 | 100.22 |
1351036800000 | 99.9 |
1351123200000 | 100.22 |
1351209600000 | 100.01 |
1351468800000 | 100 |
1351555200000 | 100.07 |
1351641600000 | 100.26 |
1351728000000 | 101.29 |
1351814400000 | 100.5 |
1352073600000 | 100.77 |
1352160000000 | 101.55 |
1352246400000 | 99.46 |
1352332800000 | 98.29 |
1352419200000 | 98.33 |
1352678400000 | 98.32 |
1352764800000 | 98.05 |
1352851200000 | 96.68 |
1352937600000 | 96.47 |
1353024000000 | 96.98 |
1353283200000 | 98.81 |
1353369600000 | 98.82 |
1353456000000 | 99.1 |
1353542400000 | 99.13 |
1353628800000 | 100.44 |
1353888000000 | 100.24 |
1353974400000 | 99.73 |
1354060800000 | 100.48 |
1354147200000 | 100.78 |
1354233600000 | 100.77 |
1354492800000 | 100.33 |
1354579200000 | 100.18 |
1354665600000 | 100.45 |
1354752000000 | 100.92 |
1354838400000 | 101.16 |
1355097600000 | 101.36 |
1355184000000 | 102.08 |
1355270400000 | 102.08 |
1355356800000 | 101.62 |
1355443200000 | 101.18 |
1355702400000 | 102.3 |
1355788800000 | 103.48 |
1355875200000 | 102.87 |
1355961600000 | 103.42 |
1356048000000 | 102.62 |
1356307200000 | 102.37 |
1356566400000 | 101.85 |
1356652800000 | 100.83 |
1356912000000 | 102.45 |
1357084800000 | 104.96 |
1357171200000 | 104.75 |
1357257600000 | 105.22 |
1357516800000 | 104.82 |
1357603200000 | 104.53 |
1357689600000 | 104.87 |
1357776000000 | 105.59 |
1357862400000 | 105.66 |
1358121600000 | 105.63 |
1358208000000 | 105.84 |
1358294400000 | 105.8 |
1358380800000 | 106.42 |
1358467200000 | 106.92 |
1358726400000 | 106.97 |
1358812800000 | 107.48 |
1358899200000 | 107.61 |
1358985600000 | 107.58 |
1359072000000 | 108.1 |
1359331200000 | 108.1 |
1359417600000 | 108.69 |
1359504000000 | 108.4 |
1359590400000 | 108.36 |
1359676800000 | 109.36 |
1359936000000 | 108.26 |
1360022400000 | 109.24 |
1360108800000 | 109.51 |
1360195200000 | 109.39 |
1360281600000 | 109.96 |
1360540800000 | 109.79 |
1360627200000 | 110.01 |
1360713600000 | 110.16 |
1360800000000 | 110.26 |
1360886400000 | 110.15 |
1361145600000 | 110.1 |
1361232000000 | 111.01 |
1361318400000 | 109.52 |
1361404800000 | 108.68 |
1361491200000 | 109.73 |
1361750400000 | 107.89 |
1361836800000 | 108.5 |
1361923200000 | 109.85 |
1362009600000 | 109.83 |
1362096000000 | 110.08 |
1362355200000 | 110.54 |
1362441600000 | 111.63 |
1362528000000 | 111.8 |
1362614400000 | 111.94 |
1362700800000 | 112.49 |
1362960000000 | 112.81 |
1363046400000 | 112.61 |
1363132800000 | 112.63 |
1363219200000 | 113.33 |
1363305600000 | 113.21 |
1363564800000 | 112.56 |
1363651200000 | 112.25 |
1363737600000 | 113.13 |
1363824000000 | 112.07 |
1363910400000 | 112.97 |
1364169600000 | 112.46 |
1364256000000 | 113.42 |
1364342400000 | 113.33 |
1364428800000 | 113.92 |
1364860800000 | 114.01 |
1364947200000 | 112.67 |
1365033600000 | 113.05 |
1365120000000 | 112.47 |
1365379200000 | 113.17 |
1365465600000 | 113.68 |
1365552000000 | 115.17 |
1365638400000 | 115.44 |
1365724800000 | 114.99 |
1365984000000 | 112.38 |
1366070400000 | 113.88 |
1366156800000 | 112.33 |
1366243200000 | 111.8 |
1366329600000 | 112.58 |
1366588800000 | 112.96 |
1366675200000 | 113.95 |
1366761600000 | 114.1 |
1366848000000 | 114.42 |
1366934400000 | 114.24 |
1367193600000 | 115.31 |
1367280000000 | 115.61 |
1367366400000 | 114.46 |
1367452800000 | 115.47 |
1367539200000 | 116.58 |
1367798400000 | 116.7 |
1367884800000 | 117.22 |
1367971200000 | 117.8 |
1368057600000 | 117.43 |
1368144000000 | 117.76 |
1368403200000 | 117.75 |
1368489600000 | 118.87 |
1368576000000 | 119.41 |
1368662400000 | 119.12 |
1368748800000 | 120.18 |
1369008000000 | 120.17 |
1369094400000 | 120.53 |
1369180800000 | 119.79 |
1369267200000 | 119.34 |
1369353600000 | 119.31 |
1369612800000 | 119.3 |
1369699200000 | 120.22 |
1369785600000 | 119.3 |
1369872000000 | 119.74 |
1369958400000 | 118.08 |
1370217600000 | 118.75 |
1370304000000 | 118.17 |
1370390400000 | 116.54 |
1370476800000 | 117.43 |
1370563200000 | 118.96 |
1370822400000 | 118.88 |
1370908800000 | 117.61 |
1370995200000 | 116.8 |
1371081600000 | 118.54 |
1371168000000 | 117.89 |
1371427200000 | 118.91 |
1371513600000 | 119.72 |
1371600000000 | 118.09 |
1371686400000 | 115.03 |
1371772800000 | 115.18 |
1372032000000 | 113.74 |
1372118400000 | 114.86 |
1372204800000 | 115.81 |
1372291200000 | 116.49 |
1372377600000 | 116 |
1372636800000 | 116.61 |
1372723200000 | 116.54 |
1372809600000 | 116.54 |
1372896000000 | 116.58 |
1372982400000 | 117.56 |
1373241600000 | 118.23 |
1373328000000 | 119.13 |
1373414400000 | 119.11 |
1373500800000 | 120.79 |
1373587200000 | 121.12 |
1373846400000 | 121.35 |
1373932800000 | 120.87 |
1374019200000 | 121.13 |
1374105600000 | 121.7 |
1374192000000 | 121.94 |
1374451200000 | 122.19 |
1374537600000 | 122.15 |
1374624000000 | 121.74 |
1374710400000 | 122.02 |
1374796800000 | 122.06 |
1375056000000 | 121.69 |
1375142400000 | 121.71 |
1375228800000 | 121.83 |
1375315200000 | 123.16 |
1375401600000 | 123.25 |
1375660800000 | 123.04 |
1375747200000 | 122.47 |
1375833600000 | 121.86 |
1375920000000 | 122.44 |
1376006400000 | 122.07 |
1376265600000 | 122.01 |
1376352000000 | 122.31 |
1376438400000 | 121.74 |
1376524800000 | 120.18 |
1376611200000 | 119.77 |
1376870400000 | 119.06 |
1376956800000 | 119.46 |
1377043200000 | 118.72 |
1377129600000 | 119.67 |
1377216000000 | 120.17 |
1377475200000 | 119.69 |
1377561600000 | 117.84 |
1377648000000 | 118.12 |
1377734400000 | 118.46 |
1377820800000 | 118.08 |
1378080000000 | 118.09 |
1378166400000 | 118.55 |
1378252800000 | 119.47 |
1378339200000 | 119.64 |
1378425600000 | 119.8 |
1378684800000 | 120.89 |
1378771200000 | 121.65 |
1378857600000 | 121.97 |
1378944000000 | 121.47 |
1379030400000 | 121.75 |
1379289600000 | 122.48 |
1379376000000 | 122.87 |
1379462400000 | 124.44 |
1379548800000 | 124.34 |
1379635200000 | 123.27 |
1379894400000 | 122.83 |
1379980800000 | 122.69 |
1380067200000 | 122.47 |
1380153600000 | 122.83 |
1380240000000 | 122.34 |
1380499200000 | 121.66 |
1380585600000 | 122.55 |
1380672000000 | 122.53 |
1380758400000 | 121.57 |
1380844800000 | 122.32 |
1381104000000 | 121.37 |
1381190400000 | 119.98 |
1381276800000 | 120.21 |
1381363200000 | 122.77 |
1381449600000 | 123.53 |
1381708800000 | 123.93 |
1381795200000 | 123.03 |
1381881600000 | 124.64 |
1381968000000 | 125.49 |
1382054400000 | 126.39 |
1382313600000 | 126.47 |
1382400000000 | 127.2 |
1382486400000 | 126.47 |
1382572800000 | 126.68 |
1382659200000 | 127.33 |
1382918400000 | 127.55 |
1383004800000 | 128.23 |
1383091200000 | 127.71 |
1383177600000 | 127.18 |
1383264000000 | 127.4 |
1383523200000 | 127.82 |
1383609600000 | 127.48 |
1383696000000 | 128.14 |
1383782400000 | 126.38 |
1383868800000 | 127.95 |
1384128000000 | 128.04 |
1384214400000 | 127.81 |
1384300800000 | 128.86 |
1384387200000 | 129.28 |
1384473600000 | 129.86 |
1384732800000 | 129.36 |
1384819200000 | 128.93 |
1384905600000 | 128.47 |
1384992000000 | 129.46 |
1385078400000 | 130.05 |
1385337600000 | 129.92 |
1385424000000 | 129.82 |
1385510400000 | 130.18 |
1385596800000 | 130.18 |
1385683200000 | 130.11 |
1385942400000 | 129.63 |
1386028800000 | 129.17 |
1386115200000 | 128.9 |
1386201600000 | 128.36 |
1386288000000 | 129.9 |
1386547200000 | 130.03 |
1386633600000 | 129.56 |
1386720000000 | 128.08 |
1386806400000 | 127.54 |
1386892800000 | 127.54 |
1387152000000 | 128.38 |
1387238400000 | 128.22 |
1387324800000 | 130.29 |
1387411200000 | 130.23 |
1387497600000 | 130.83 |
1387756800000 | 131.64 |
1387843200000 | 131.96 |
1388102400000 | 132.6 |
1388361600000 | 132.8 |
1388448000000 | 133.25 |
1388620800000 | 132.11 |
1388707200000 | 132.22 |
1388966400000 | 131.79 |
1389052800000 | 132.56 |
1389139200000 | 132.47 |
1389225600000 | 132.34 |
1389312000000 | 132.74 |
1389571200000 | 131.24 |
1389657600000 | 132.47 |
1389744000000 | 133.23 |
1389830400000 | 132.97 |
1389916800000 | 132.45 |
1390176000000 | 132.52 |
1390262400000 | 132.82 |
1390348800000 | 132.97 |
1390435200000 | 131.86 |
1390521600000 | 129.29 |
1390780800000 | 128.56 |
1390867200000 | 129.12 |
1390953600000 | 128.06 |
1391040000000 | 129.28 |
1391126400000 | 128.56 |
1391385600000 | 125.77 |
1391472000000 | 126.66 |
1391558400000 | 126.58 |
1391644800000 | 128.34 |
1391731200000 | 129.94 |
1391990400000 | 130.2 |
1392076800000 | 131.54 |
1392163200000 | 131.59 |
1392249600000 | 132.21 |
1392336000000 | 132.85 |
1392595200000 | 132.86 |
1392681600000 | 132.88 |
1392768000000 | 132.02 |
1392854400000 | 132.8 |
1392940800000 | 132.7 |
1393200000000 | 133.46 |
1393286400000 | 133.26 |
1393372800000 | 133.25 |
1393459200000 | 133.74 |
1393545600000 | 134.2 |
1393804800000 | 133.2 |
1393891200000 | 135.07 |
1393977600000 | 135.23 |
1394064000000 | 135.71 |
1394150400000 | 135.6 |
1394409600000 | 135.53 |
1394496000000 | 134.99 |
1394582400000 | 135.02 |
1394668800000 | 133.57 |
1394755200000 | 133.21 |
1395014400000 | 134.51 |
1395100800000 | 135.51 |
1395187200000 | 134.71 |
1395273600000 | 135.49 |
1395360000000 | 135.17 |
1395619200000 | 134.56 |
1395705600000 | 135.24 |
1395792000000 | 134.32 |
1395878400000 | 134.04 |
1395964800000 | 134.75 |
1396224000000 | 135.86 |
1396310400000 | 136.87 |
1396396800000 | 137.17 |
1396483200000 | 137.01 |
1396569600000 | 135.56 |
1396828800000 | 134.18 |
1396915200000 | 134.67 |
1397001600000 | 136.01 |
1397088000000 | 133.43 |
1397174400000 | 132.17 |
1397433600000 | 133.05 |
1397520000000 | 133.69 |
1397606400000 | 135 |
1397692800000 | 135.33 |
1398124800000 | 136.16 |
1398211200000 | 135.98 |
1398297600000 | 136.23 |
1398384000000 | 135.21 |
1398643200000 | 135.66 |
1398729600000 | 136.26 |
1398816000000 | 136.63 |
1398902400000 | 136.58 |
1398988800000 | 136.41 |
1399248000000 | 136.52 |
1399334400000 | 135.51 |
1399420800000 | 136.19 |
1399507200000 | 136.15 |
1399593600000 | 136.26 |
1399852800000 | 137.55 |
1399939200000 | 137.67 |
1400025600000 | 137.11 |
1400112000000 | 135.98 |
1400198400000 | 136.48 |
1400457600000 | 136.9 |
1400544000000 | 136.05 |
1400630400000 | 137.05 |
1400716800000 | 137.42 |
1400803200000 | 138.07 |
1401062400000 | 138.1 |
1401148800000 | 138.79 |
1401235200000 | 138.75 |
1401321600000 | 139.48 |
1401408000000 | 139.72 |
1401667200000 | 139.91 |
1401753600000 | 139.88 |
1401840000000 | 140.25 |
1401926400000 | 141 |
1402012800000 | 141.72 |
1402272000000 | 141.92 |
1402358400000 | 141.77 |
1402444800000 | 141.23 |
1402531200000 | 140.39 |
1402617600000 | 140.9 |
1402876800000 | 141.09 |
1402963200000 | 141.48 |
1403049600000 | 142.57 |
1403136000000 | 142.85 |
1403222400000 | 142.98 |
1403481600000 | 142.9 |
1403568000000 | 141.99 |
1403654400000 | 142.67 |
1403740800000 | 142.57 |
1403827200000 | 142.96 |
1404086400000 | 143.03 |
1404172800000 | 143.9 |
1404259200000 | 144.01 |
1404345600000 | 144.62 |
1404432000000 | 144.65 |
1404691200000 | 144.07 |
1404777600000 | 143.19 |
1404864000000 | 143.83 |
1404950400000 | 143.25 |
1405036800000 | 143.42 |
1405296000000 | 144 |
1405382400000 | 143.68 |
1405468800000 | 144.59 |
1405555200000 | 143.16 |
1405641600000 | 144.44 |
1405900800000 | 144.07 |
1405987200000 | 144.81 |
1406073600000 | 145.15 |
1406160000000 | 145.24 |
1406246400000 | 144.75 |
1406505600000 | 144.75 |
1406592000000 | 144.09 |
1406678400000 | 144.03 |
1406764800000 | 141.43 |
1406851200000 | 140.91 |
1407110400000 | 141.78 |
1407196800000 | 140.48 |
1407283200000 | 140.44 |
1407369600000 | 139.68 |
1407456000000 | 141.17 |
1407715200000 | 141.7 |
1407801600000 | 141.5 |
1407888000000 | 142.42 |
1407974400000 | 143.05 |
1408060800000 | 143.13 |
1408320000000 | 144.3 |
1408406400000 | 145.09 |
1408492800000 | 145.42 |
1408579200000 | 145.8 |
1408665600000 | 145.57 |
1408924800000 | 146.22 |
1409011200000 | 146.24 |
1409097600000 | 146.5 |
1409184000000 | 146.36 |
1409270400000 | 146.85 |
1409529600000 | 146.83 |
1409616000000 | 146.68 |
1409702400000 | 146.7 |
1409788800000 | 146.43 |
1409875200000 | 147 |
1410134400000 | 146.54 |
1410220800000 | 145.61 |
1410307200000 | 146.11 |
1410393600000 | 146.28 |
1410480000000 | 145.38 |
1410739200000 | 145.22 |
1410825600000 | 146.18 |
1410912000000 | 146.32 |
1410998400000 | 147.07 |
1411084800000 | 146.7 |
1411344000000 | 145.61 |
1411430400000 | 144.8 |
1411516800000 | 145.74 |
1411603200000 | 143.35 |
1411689600000 | 144.52 |
1411948800000 | 144.07 |
1412035200000 | 143.7 |
1412121600000 | 141.75 |
1412208000000 | 141.67 |
1412294400000 | 143.11 |
1412553600000 | 142.95 |
1412640000000 | 140.86 |
1412726400000 | 143.23 |
1412812800000 | 140.36 |
1412899200000 | 138.5 |
1413158400000 | 136.21 |
1413244800000 | 136.17 |
1413331200000 | 135.05 |
1413417600000 | 135.43 |
1413504000000 | 137.33 |
1413763200000 | 138.5 |
1413849600000 | 141.22 |
1413936000000 | 140.03 |
1414022400000 | 141.78 |
1414108800000 | 142.96 |
1414368000000 | 142.7 |
1414454400000 | 144.45 |
1414540800000 | 144.31 |
1414627200000 | 145.06 |
1414713600000 | 146.51 |
1414972800000 | 146.59 |
1415059200000 | 146.12 |
1415145600000 | 147.12 |
1415232000000 | 147.78 |
1415318400000 | 147.91 |
1415577600000 | 148.41 |
1415664000000 | 148.49 |
1415750400000 | 148.48 |
1415836800000 | 148.37 |
1415923200000 | 148.46 |
1416182400000 | 148.74 |
1416268800000 | 149.48 |
1416355200000 | 149.21 |
1416441600000 | 149.48 |
1416528000000 | 150.28 |
1416787200000 | 150.63 |
1416873600000 | 150.56 |
1416960000000 | 151.1 |
1417046400000 | 151.02 |
1417132800000 | 150.8 |
1417392000000 | 149.68 |
1417478400000 | 150.64 |
1417564800000 | 151.42 |
1417651200000 | 150.94 |
1417737600000 | 151.2 |
1417996800000 | 149.76 |
1418083200000 | 149.82 |
1418169600000 | 147.4 |
1418256000000 | 148.08 |
1418342400000 | 145.83 |
1418601600000 | 144.85 |
1418688000000 | 143.96 |
1418774400000 | 146.69 |
1418860800000 | 150.32 |
1418947200000 | 151.04 |
1419206400000 | 151.6 |
1419292800000 | 151.87 |
1419379200000 | 151.94 |
1419811200000 | 152.66 |
1419897600000 | 151.88 |
1419984000000 | 150.45 |
1420156800000 | 150.37 |
1420416000000 | 147.55 |
1420502400000 | 145.97 |
1420588800000 | 147.66 |
1420675200000 | 150.28 |
1420761600000 | 148.94 |
1421020800000 | 147.76 |
1421107200000 | 147.33 |
1421193600000 | 146.4 |
1421280000000 | 145.2 |
1421366400000 | 146.97 |
1421625600000 | 147.01 |
1421712000000 | 147.17 |
1421798400000 | 147.87 |
1421884800000 | 150.18 |
1421971200000 | 149.34 |
1422230400000 | 149.52 |
1422316800000 | 147.77 |
1422403200000 | 145.83 |
1422489600000 | 147.26 |
1422576000000 | 145.11 |
1422835200000 | 146.93 |
1422921600000 | 149.13 |
1423008000000 | 148.54 |
1423094400000 | 150.21 |
1423180800000 | 149.54 |
1423440000000 | 148.96 |
1423526400000 | 150.57 |
1423612800000 | 150.39 |
1423699200000 | 152.02 |
1423785600000 | 152.54 |
1424044800000 | 152.52 |
1424131200000 | 152.89 |
1424217600000 | 153.04 |
1424304000000 | 152.81 |
1424390400000 | 153.66 |
1424649600000 | 153.62 |
1424736000000 | 153.88 |
1424822400000 | 153.88 |
1424908800000 | 153.62 |
1424995200000 | 153.14 |
1425254400000 | 154.07 |
1425340800000 | 153.34 |
1425427200000 | 152.67 |
1425513600000 | 152.86 |
1425600000000 | 150.61 |
1425859200000 | 151.21 |
1425945600000 | 148.6 |
1426032000000 | 148.19 |
1426118400000 | 150.05 |
1426204800000 | 149.14 |
1426464000000 | 151.12 |
1426550400000 | 150.75 |
1426636800000 | 152.44 |
1426723200000 | 151.73 |
1426809600000 | 153.28 |
1427068800000 | 153.08 |
1427155200000 | 152.28 |
1427241600000 | 149.98 |
1427328000000 | 149.55 |
1427414400000 | 149.78 |
1427673600000 | 151.49 |
1427760000000 | 150.43 |
1427846400000 | 149.86 |
1427932800000 | 150.38 |
1428364800000 | 151.15 |
1428451200000 | 151.5 |
1428537600000 | 152.22 |
1428624000000 | 153.09 |
1428883200000 | 152.3 |
1428969600000 | 152.58 |
1429056000000 | 153.54 |
1429142400000 | 153.4 |
1429228800000 | 151.8 |
1429488000000 | 153.21 |
1429574400000 | 153.01 |
1429660800000 | 153.78 |
1429747200000 | 154.15 |
1429833600000 | 154.28 |
1430092800000 | 153.73 |
1430179200000 | 154.21 |
1430265600000 | 153.76 |
1430352000000 | 152.02 |
1430438400000 | 153.68 |
1430697600000 | 154.11 |
1430784000000 | 152.25 |
1430870400000 | 151.63 |
1430956800000 | 152.06 |
1431043200000 | 153.97 |
1431302400000 | 153.27 |
1431388800000 | 152.78 |
1431475200000 | 152.81 |
1431561600000 | 154.37 |
1431648000000 | 154.65 |
1431907200000 | 155.07 |
1431993600000 | 154.98 |
1432080000000 | 154.82 |
1432166400000 | 155.14 |
1432252800000 | 154.77 |
1432512000000 | 154.77 |
1432598400000 | 153.1 |
1432684800000 | 154.5 |
1432771200000 | 154.39 |
1432857600000 | 153.43 |
1433116800000 | 153.65 |
1433203200000 | 153.54 |
1433289600000 | 153.91 |
1433376000000 | 152.59 |
1433462400000 | 152.39 |
1433721600000 | 151.35 |
1433808000000 | 151.51 |
1433894400000 | 153.25 |
1433980800000 | 153.64 |
1434067200000 | 152.59 |
1434326400000 | 151.79 |
1434412800000 | 152.7 |
1434499200000 | 153.04 |
1434585600000 | 154.47 |
1434672000000 | 153.59 |
1434931200000 | 154.46 |
1435017600000 | 154.58 |
1435104000000 | 153.59 |
1435190400000 | 153.02 |
1435276800000 | 152.98 |
1435536000000 | 149.78 |
1435622400000 | 150.09 |
1435708800000 | 150.97 |
1435795200000 | 150.89 |
1435881600000 | 150.93 |
1436140800000 | 150.1 |
1436227200000 | 150.93 |
1436313600000 | 148.48 |
1436400000000 | 148.62 |
1436486400000 | 150.27 |
1436745600000 | 151.88 |
1436832000000 | 152.46 |
1436918400000 | 152.3 |
1437004800000 | 153.37 |
1437091200000 | 153.06 |
1437350400000 | 153.04 |
1437436800000 | 152.41 |
1437523200000 | 151.84 |
1437609600000 | 151.15 |
1437696000000 | 149.31 |
1437955200000 | 148.48 |
1438041600000 | 150.22 |
1438128000000 | 151.39 |
1438214400000 | 151.56 |
1438300800000 | 151.67 |
1438560000000 | 151.17 |
1438646400000 | 150.88 |
1438732800000 | 151.28 |
1438819200000 | 150.2 |
1438905600000 | 150.01 |
1439164800000 | 151.98 |
1439251200000 | 150.38 |
1439337600000 | 150.67 |
1439424000000 | 150.35 |
1439510400000 | 150.97 |
1439769600000 | 151.69 |
1439856000000 | 151.3 |
1439942400000 | 150 |
1440028800000 | 146.95 |
1440115200000 | 142.64 |
1440374400000 | 136.98 |
1440460800000 | 135.02 |
1440547200000 | 139.81 |
1440633600000 | 143.1 |
1440720000000 | 143.33 |
1440979200000 | 142.25 |
1441065600000 | 138.21 |
1441152000000 | 140.6 |
1441238400000 | 140.97 |
1441324800000 | 138.75 |
1441584000000 | 138.72 |
1441670400000 | 142.21 |
1441756800000 | 140.16 |
1441843200000 | 140.91 |
1441929600000 | 141.38 |
1442188800000 | 140.84 |
1442275200000 | 142.63 |
1442361600000 | 144.23 |
1442448000000 | 143.84 |
1442534400000 | 141.6 |
1442793600000 | 142.04 |
1442880000000 | 140.28 |
1442966400000 | 139.93 |
1443052800000 | 139.35 |
1443139200000 | 139.51 |
1443398400000 | 136.04 |
1443484800000 | 136.41 |
1443571200000 | 138.89 |
1443657600000 | 139.19 |
1443744000000 | 141.18 |
1444003200000 | 143.85 |
1444089600000 | 143.31 |
1444176000000 | 144.66 |
1444262400000 | 145.94 |
1444348800000 | 146.12 |
1444608000000 | 146.11 |
1444694400000 | 145.13 |
1444780800000 | 144.49 |
1444867200000 | 146.62 |
1444953600000 | 147.21 |
1445212800000 | 147.1 |
1445299200000 | 146.91 |
1445385600000 | 145.98 |
1445472000000 | 148.77 |
1445558400000 | 150.14 |
1445817600000 | 149.67 |
1445904000000 | 149.11 |
1445990400000 | 151.08 |
1446076800000 | 150.98 |
1446163200000 | 150.28 |
1446422400000 | 152.1 |
1446508800000 | 152.67 |
1446595200000 | 152.04 |
1446681600000 | 151.85 |
1446768000000 | 151.83 |
1447027200000 | 150.65 |
1447113600000 | 150.77 |
1447200000000 | 150.5 |
1447286400000 | 148.43 |
1447372800000 | 146.97 |
1447632000000 | 149.12 |
1447718400000 | 148.9 |
1447804800000 | 151.33 |
1447891200000 | 151.28 |
1447977600000 | 151.73 |
1448236800000 | 151.53 |
1448323200000 | 151.72 |
1448409600000 | 151.73 |
1448496000000 | 151.75 |
1448582400000 | 151.84 |
1448841600000 | 150.99 |
1448928000000 | 152.39 |
1449014400000 | 150.8 |
1449100800000 | 148.58 |
1449187200000 | 151.48 |
1449446400000 | 150.23 |
1449532800000 | 149.17 |
1449619200000 | 148.19 |
1449705600000 | 148.43 |
1449792000000 | 145.52 |
1450051200000 | 145.95 |
1450137600000 | 147.36 |
1450224000000 | 149.58 |
1450310400000 | 147.11 |
1450396800000 | 144.53 |
1450656000000 | 145.59 |
1450742400000 | 146.89 |
1450828800000 | 148.68 |
1450915200000 | 148.54 |
1451260800000 | 148.23 |
1451347200000 | 149.72 |
1451433600000 | 148.61 |
1451520000000 | 147.23 |
1451865600000 | 145.16 |
1451952000000 | 145.31 |
1452038400000 | 143.27 |
1452124800000 | 139.73 |
1452211200000 | 138.34 |
1452470400000 | 138.46 |
1452556800000 | 139.53 |
1452643200000 | 136.14 |
1452729600000 | 138.19 |
1452816000000 | 135.08 |
1453075200000 | 135.05 |
1453161600000 | 135.13 |
1453248000000 | 133.33 |
1453334400000 | 134.3 |
1453420800000 | 137.23 |
1453680000000 | 135.01 |
1453766400000 | 137.09 |
1453852800000 | 135.82 |
1453939200000 | 136.31 |
1454025600000 | 139.77 |
1454284800000 | 139.67 |
1454371200000 | 136.97 |
1454457600000 | 138.05 |
1454544000000 | 138.54 |
1454630400000 | 135.91 |
1454889600000 | 133.87 |
1454976000000 | 133.76 |
1455062400000 | 133.56 |
1455148800000 | 131.88 |
1455235200000 | 134.59 |
1455494400000 | 134.62 |
1455580800000 | 137.12 |
1455667200000 | 139.56 |
1455753600000 | 139.02 |
1455840000000 | 138.94 |
1456099200000 | 140.94 |
1456185600000 | 139.33 |
1456272000000 | 139.87 |
1456358400000 | 141.51 |
1456444800000 | 141.33 |
1456704000000 | 140.4 |
1456790400000 | 143.81 |
1456876800000 | 144.32 |
1456963200000 | 144.97 |
1457049600000 | 145.35 |
1457308800000 | 145.66 |
1457395200000 | 144.07 |
1457481600000 | 144.8 |
1457568000000 | 144.78 |
1457654400000 | 147.29 |
1457913600000 | 147.13 |
1458000000000 | 146.8 |
1458086400000 | 147.57 |
1458172800000 | 148.86 |
1458259200000 | 149.58 |
1458518400000 | 149.67 |
1458604800000 | 149.6 |
1458691200000 | 148.38 |
1458777600000 | 148.42 |
1459209600000 | 149.75 |
1459296000000 | 150.74 |
1459382400000 | 150.61 |
1459468800000 | 151.46 |
1459728000000 | 151.11 |
1459814400000 | 149.43 |
1459900800000 | 151.03 |
1459987200000 | 149.23 |
1460073600000 | 149.87 |
1460332800000 | 149.61 |
1460419200000 | 150.98 |
1460505600000 | 152.67 |
1460592000000 | 152.71 |
1460678400000 | 152.43 |
1460937600000 | 153.43 |
1461024000000 | 154.03 |
1461110400000 | 154.07 |
1461196800000 | 153.43 |
1461283200000 | 153.49 |
1461542400000 | 153.2 |
1461628800000 | 153.4 |
1461715200000 | 153.65 |
1461801600000 | 152.35 |
1461888000000 | 151.38 |
1462147200000 | 152.34 |
1462233600000 | 150.84 |
1462320000000 | 149.84 |
1462406400000 | 149.96 |
1462492800000 | 150.4 |
1462752000000 | 150.34 |
1462838400000 | 152.22 |
1462924800000 | 151.05 |
1463011200000 | 151.01 |
1463097600000 | 149.93 |
1463356800000 | 151.47 |
1463443200000 | 150.15 |
1463529600000 | 150.21 |
1463616000000 | 149.46 |
1463702400000 | 150.38 |
1463961600000 | 150.1 |
1464048000000 | 152.14 |
1464134400000 | 153.3 |
1464220800000 | 153.36 |
1464307200000 | 153.98 |
1464566400000 | 153.95 |
1464652800000 | 153.82 |
1464739200000 | 154.04 |
1464825600000 | 154.51 |
1464912000000 | 154.2 |
1465171200000 | 154.99 |
1465257600000 | 155.18 |
1465344000000 | 155.73 |
1465430400000 | 155.43 |
1465516800000 | 154.08 |
1465776000000 | 152.9 |
1465862400000 | 152.53 |
1465948800000 | 152.28 |
1466035200000 | 152.74 |
1466121600000 | 152.47 |
1466380800000 | 153.45 |
1466467200000 | 153.88 |
1466553600000 | 153.64 |
1466640000000 | 155.79 |
1466726400000 | 149.85 |
1466985600000 | 146.76 |
1467072000000 | 149.34 |
1467158400000 | 152.06 |
1467244800000 | 154.17 |
1467331200000 | 154.56 |
1467590400000 | 154.66 |
1467676800000 | 153.61 |
1467763200000 | 154.31 |
1467849600000 | 154.32 |
1467936000000 | 156.52 |
1468195200000 | 157.05 |
1468281600000 | 158.41 |
1468368000000 | 158.5 |
1468454400000 | 159.45 |
1468540800000 | 159.33 |
1468800000000 | 159.57 |
1468886400000 | 159.34 |
1468972800000 | 159.97 |
1469059200000 | 159.55 |
1469145600000 | 160.2 |
1469404800000 | 159.84 |
1469491200000 | 160.06 |
1469577600000 | 159.84 |
1469664000000 | 159.98 |
1469750400000 | 160.4 |
1470009600000 | 160.4 |
1470096000000 | 159.24 |
1470182400000 | 159.62 |
1470268800000 | 159.79 |
1470355200000 | 160.97 |
1470614400000 | 160.84 |
1470700800000 | 160.93 |
1470787200000 | 160.7 |
1470873600000 | 161.56 |
1470960000000 | 161.39 |
1471219200000 | 161.92 |
1471305600000 | 161.29 |
1471392000000 | 161.52 |
1471478400000 | 161.93 |
1471564800000 | 161.91 |
1471824000000 | 161.84 |
1471910400000 | 162.49 |
1471996800000 | 161.61 |
1472083200000 | 161.54 |
1472169600000 | 161.37 |
1472428800000 | 162.06 |
1472515200000 | 161.81 |
1472601600000 | 161.38 |
1472688000000 | 161.39 |
1472774400000 | 162.19 |
1473033600000 | 162.25 |
1473120000000 | 162.84 |
1473206400000 | 162.66 |
1473292800000 | 162.4 |
1473379200000 | 158.25 |
1473638400000 | 160.43 |
1473724800000 | 157.86 |
1473811200000 | 157.76 |
1473897600000 | 159.38 |
1473984000000 | 158.81 |
1474243200000 | 158.92 |
1474329600000 | 159.11 |
1474416000000 | 160.86 |
1474502400000 | 162.01 |
1474588800000 | 160.94 |
1474848000000 | 159.51 |
1474934400000 | 160.37 |
1475020800000 | 161.42 |
1475107200000 | 160.15 |
1475193600000 | 161.46 |
1475452800000 | 160.95 |
1475539200000 | 160.03 |
1475625600000 | 160.74 |
1475712000000 | 160.85 |
1475798400000 | 160.35 |
1476057600000 | 160.86 |
1476144000000 | 158.84 |
1476230400000 | 159.02 |
1476316800000 | 158.62 |
1476403200000 | 158.6 |
1476662400000 | 158.12 |
1476748800000 | 159.13 |
1476835200000 | 159.68 |
1476921600000 | 159.39 |
1477008000000 | 159.4 |
1477267200000 | 159.96 |
1477353600000 | 159.26 |
1477440000000 | 159.05 |
1477526400000 | 158.62 |
1477612800000 | 158.05 |
1477872000000 | 158.07 |
1477958400000 | 156.91 |
1478044800000 | 155.71 |
1478131200000 | 155.1 |
1478217600000 | 154.97 |
1478476800000 | 158.6 |
1478563200000 | 159.44 |
1478649600000 | 160.69 |
1478736000000 | 160.86 |
1478822400000 | 160.69 |
1479081600000 | 160.55 |
1479168000000 | 161.94 |
1479254400000 | 161.87 |
1479340800000 | 162.66 |
1479427200000 | 162.32 |
1479686400000 | 163.58 |
1479772800000 | 163.89 |
1479859200000 | 163.82 |
1479945600000 | 163.82 |
1480032000000 | 164.5 |
1480291200000 | 163.67 |
1480377600000 | 163.89 |
1480464000000 | 163.48 |
1480550400000 | 162.83 |
1480636800000 | 163 |
1480896000000 | 163.93 |
1480982400000 | 164.39 |
1481068800000 | 166.91 |
1481155200000 | 167.29 |
1481241600000 | 168.33 |
1481500800000 | 168.21 |
1481587200000 | 169.36 |
1481673600000 | 167.98 |
1481760000000 | 168.4 |
1481846400000 | 168.12 |
1482105600000 | 168.34 |
1482192000000 | 168.75 |
1482278400000 | 168.34 |
1482364800000 | 168.11 |
1482451200000 | 168.24 |
1482796800000 | 168.67 |
1482883200000 | 167.28 |
1482969600000 | 167.37 |
1483056000000 | 166.57 |
1483315200000 | 166.57 |
1483401600000 | 167.96 |
1483488000000 | 169.14 |
1483574400000 | 169.03 |
1483660800000 | 169.84 |
1483920000000 | 169.27 |
1484006400000 | 169.2 |
1484092800000 | 169.8 |
1484179200000 | 169.53 |
1484265600000 | 169.85 |
1484524800000 | 169.83 |
1484611200000 | 169.32 |
1484697600000 | 169.5 |
1484784000000 | 168.83 |
1484870400000 | 169.29 |
1485129600000 | 168.89 |
1485216000000 | 170.15 |
1485302400000 | 171.39 |
1485388800000 | 171.13 |
1485475200000 | 170.8 |
1485734400000 | 169.84 |
1485820800000 | 169.77 |
1485907200000 | 169.9 |
1485993600000 | 170.1 |
1486080000000 | 171.43 |
1486339200000 | 170.98 |
1486425600000 | 170.96 |
1486512000000 | 171.28 |
1486598400000 | 172.39 |
1486684800000 | 172.96 |
1486944000000 | 173.91 |
1487030400000 | 174.68 |
1487116800000 | 175.65 |
1487203200000 | 175.48 |
1487289600000 | 175.64 |
1487548800000 | 175.65 |
1487635200000 | 176.77 |
1487721600000 | 176.55 |
1487808000000 | 176.55 |
1487894400000 | 176.67 |
1488153600000 | 176.73 |
1488240000000 | 176.08 |
1488326400000 | 178.24 |
1488412800000 | 177.34 |
1488499200000 | 177.45 |
1488758400000 | 176.9 |
1488844800000 | 176.47 |
1488931200000 | 176.19 |
1489017600000 | 176.13 |
1489104000000 | 176.67 |
1489363200000 | 176.82 |
1489449600000 | 176.23 |
1489536000000 | 177.82 |
1489622400000 | 177.6 |
1489708800000 | 177.34 |
1489968000000 | 177.06 |
1490054400000 | 174.86 |
1490140800000 | 175.31 |
1490227200000 | 175.33 |
1490313600000 | 175.15 |
1490572800000 | 175.03 |
1490659200000 | 176.26 |
1490745600000 | 176.52 |
1490832000000 | 176.97 |
1490918400000 | 176.72 |
1491177600000 | 176.37 |
1491264000000 | 176.62 |
1491350400000 | 176.03 |
1491436800000 | 176.4 |
1491523200000 | 176.3 |
1491782400000 | 176.57 |
1491868800000 | 176.48 |
1491955200000 | 175.96 |
1492041600000 | 174.88 |
1492473600000 | 175.91 |
1492560000000 | 175.55 |
1492646400000 | 176.81 |
1492732800000 | 176.31 |
1492992000000 | 178.27 |
1493078400000 | 179.29 |
1493164800000 | 179.31 |
1493251200000 | 179.38 |
1493337600000 | 178.98 |
1493596800000 | 179.21 |
1493683200000 | 179.26 |
1493769600000 | 179.01 |
1493856000000 | 179.04 |
1493942400000 | 180 |
1494201600000 | 180.02 |
1494288000000 | 179.81 |
1494374400000 | 180.17 |
1494460800000 | 179.75 |
1494547200000 | 179.49 |
1494806400000 | 180.36 |
1494892800000 | 180.21 |
1494979200000 | 176.85 |
1495065600000 | 177.21 |
1495152000000 | 178.43 |
1495411200000 | 179.38 |
1495497600000 | 179.89 |
1495584000000 | 180.37 |
1495670400000 | 181.22 |
1495756800000 | 181.38 |
1496016000000 | 181.4 |
1496102400000 | 181.29 |
1496188800000 | 181.25 |
1496275200000 | 182.68 |
1496361600000 | 183.31 |
1496620800000 | 183.02 |
1496707200000 | 182.58 |
1496793600000 | 182.7 |
1496880000000 | 182.62 |
1496966400000 | 182.68 |
1497225600000 | 182.46 |
1497312000000 | 183.44 |
1497398400000 | 183.18 |
1497484800000 | 182.75 |
1497571200000 | 182.96 |
1497830400000 | 184.65 |
1497916800000 | 183.33 |
1498003200000 | 183.28 |
1498089600000 | 183.4 |
1498176000000 | 183.67 |
1498435200000 | 183.86 |
1498521600000 | 182.45 |
1498608000000 | 184.1 |
1498694400000 | 182.55 |
1498780800000 | 183.03 |
1499040000000 | 183.49 |
1499126400000 | 183.55 |
1499212800000 | 183.67 |
1499299200000 | 181.99 |
1499385600000 | 183.07 |
1499644800000 | 183.43 |
1499731200000 | 183.23 |
1499817600000 | 184.56 |
1499904000000 | 184.92 |
1499990400000 | 185.93 |
1500249600000 | 186 |
1500336000000 | 185.96 |
1500422400000 | 186.69 |
1500508800000 | 186.56 |
1500595200000 | 186.43 |
1500854400000 | 186.15 |
1500940800000 | 186.57 |
1501027200000 | 186.28 |
1501113600000 | 185.8 |
1501200000000 | 185.5 |
1501459200000 | 185.26 |
1501545600000 | 185.63 |
1501632000000 | 185.78 |
1501718400000 | 185.67 |
1501804800000 | 186.13 |
1502064000000 | 186.27 |
1502150400000 | 185.88 |
1502236800000 | 185.73 |
1502323200000 | 183.14 |
1502409600000 | 183.39 |
1502668800000 | 185.44 |
1502755200000 | 185.25 |
1502841600000 | 185.69 |
1502928000000 | 182.98 |
1503014400000 | 182.62 |
1503273600000 | 182.95 |
1503360000000 | 184.61 |
1503446400000 | 184.18 |
1503532800000 | 183.94 |
1503619200000 | 184.35 |
1503878400000 | 184.56 |
1503964800000 | 184.46 |
1504051200000 | 185.28 |
1504137600000 | 186.47 |
1504224000000 | 187.05 |
1504483200000 | 187.01 |
1504569600000 | 185.76 |
1504656000000 | 186.34 |
1504742400000 | 186.64 |
1504828800000 | 186.55 |
1505088000000 | 188.65 |
1505174400000 | 189.38 |
1505260800000 | 189.26 |
1505347200000 | 189.32 |
1505433600000 | 189.67 |
1505692800000 | 189.94 |
1505779200000 | 189.94 |
1505865600000 | 189.94 |
1505952000000 | 189.42 |
1506038400000 | 189.54 |
1506297600000 | 189.24 |
1506384000000 | 189.21 |
1506470400000 | 189.81 |
1506556800000 | 189.97 |
1506643200000 | 190.44 |
1506902400000 | 191.35 |
1506988800000 | 191.72 |
1507075200000 | 192.01 |
1507161600000 | 192.89 |
1507248000000 | 192.85 |
1507507200000 | 192.26 |
1507593600000 | 192.79 |
1507680000000 | 192.98 |
1507766400000 | 192.78 |
1507852800000 | 193.14 |
1508112000000 | 193.28 |
1508198400000 | 193.2 |
1508284800000 | 193.72 |
1508371200000 | 193.97 |
1508457600000 | 194.68 |
1508716800000 | 193.8 |
1508803200000 | 194.44 |
1508889600000 | 193.39 |
1508976000000 | 193.79 |
1509062400000 | 194.98 |
1509321600000 | 194.19 |
1509408000000 | 194.33 |
1509494400000 | 194.67 |
1509580800000 | 194.75 |
1509667200000 | 195.52 |
1509926400000 | 195.57 |
1510012800000 | 195.63 |
1510099200000 | 196.09 |
1510185600000 | 195.15 |
1510272000000 | 195.22 |
1510531200000 | 195.16 |
1510617600000 | 194.69 |
1510704000000 | 193.6 |
1510790400000 | 195.49 |
1510876800000 | 195.11 |
1511136000000 | 195.41 |
1511222400000 | 196.6 |
1511308800000 | 196.43 |
1511395200000 | 196.43 |
1511481600000 | 196.81 |
1511740800000 | 196.66 |
1511827200000 | 198.48 |
1511913600000 | 198.39 |
1512000000000 | 199.73 |
1512086400000 | 199.55 |
1512345600000 | 199.41 |
1512432000000 | 198.41 |
1512518400000 | 198.07 |
1512604800000 | 198.67 |
1512691200000 | 199.69 |
1512950400000 | 200.58 |
1513036800000 | 200.6 |
1513123200000 | 200.57 |
1513209600000 | 199.82 |
1513296000000 | 201.39 |
1513555200000 | 202.34 |
1513641600000 | 201.55 |
1513728000000 | 201.49 |
1513814400000 | 201.9 |
1513900800000 | 201.84 |
1514332800000 | 201.86 |
1514419200000 | 202.29 |
1514505600000 | 201.53 |
1514851200000 | 203.05 |
1514937600000 | 204.37 |
1515024000000 | 205.44 |
1515110400000 | 206.81 |
1515369600000 | 206.99 |
1515456000000 | 207.17 |
1515542400000 | 206.83 |
1515628800000 | 208.06 |
1515715200000 | 209.29 |
1515974400000 | 209.42 |
1516060800000 | 208.81 |
1516147200000 | 210.67 |
1516233600000 | 210.08 |
1516320000000 | 211.11 |
1516579200000 | 212.46 |
1516665600000 | 213.02 |
1516752000000 | 212.81 |
1516838400000 | 213 |
1516924800000 | 215.11 |
1517184000000 | 213.4 |
1517270400000 | 210.8 |
1517356800000 | 210.99 |
1517443200000 | 210.89 |
1517529600000 | 206.44 |
1517788800000 | 198.29 |
1517875200000 | 201.53 |
1517961600000 | 200.37 |
1518048000000 | 193.25 |
1518134400000 | 196.15 |
1518393600000 | 198.92 |
1518480000000 | 199.33 |
1518566400000 | 201.96 |
1518652800000 | 204.49 |
1518739200000 | 204.58 |
1518998400000 | 204.55 |
1519084800000 | 203.32 |
1519171200000 | 201.99 |
1519257600000 | 202.31 |
1519344000000 | 205.31 |
1519603200000 | 207.57 |
1519689600000 | 205.16 |
1519776000000 | 202.69 |
1519862400000 | 200.36 |
1519948800000 | 201.14 |
1520208000000 | 203.09 |
1520294400000 | 203.78 |
1520380800000 | 203.7 |
1520467200000 | 204.68 |
1520553600000 | 208.04 |
1520812800000 | 207.93 |
1520899200000 | 206.69 |
1520985600000 | 205.56 |
1521072000000 | 205.41 |
1521158400000 | 205.82 |
1521417600000 | 202.96 |
1521504000000 | 203.3 |
1521590400000 | 203.01 |
1521676800000 | 197.94 |
1521763200000 | 193.45 |
1522022400000 | 198.54 |
1522108800000 | 195.4 |
1522195200000 | 194.84 |
1522281600000 | 197.5 |
1522713600000 | 195.36 |
1522800000000 | 197.59 |
1522886400000 | 198.78 |
1522972800000 | 194.67 |
1523232000000 | 195.43 |
1523318400000 | 198.73 |
1523404800000 | 197.77 |
1523491200000 | 199.42 |
1523577600000 | 198.97 |
1523836800000 | 200.62 |
1523923200000 | 202.64 |
1524009600000 | 202.78 |
1524096000000 | 201.54 |
1524182400000 | 199.78 |
1524441600000 | 199.86 |
1524528000000 | 197.57 |
1524614400000 | 197.92 |
1524700800000 | 200.07 |
1524787200000 | 200.29 |
1525046400000 | 198.7 |
1525132800000 | 199.06 |
1525219200000 | 197.67 |
1525305600000 | 197.23 |
1525392000000 | 199.85 |
1525651200000 | 200.5 |
1525737600000 | 200.29 |
1525824000000 | 202.19 |
1525910400000 | 204.22 |
1525996800000 | 204.55 |
1526256000000 | 204.97 |
1526342400000 | 203.38 |
1526428800000 | 204.15 |
1526515200000 | 204.2 |
1526601600000 | 203.52 |
1526860800000 | 204.87 |
1526947200000 | 204.37 |
1527033600000 | 204.61 |
1527120000000 | 204.31 |
1527206400000 | 203.82 |
1527465600000 | 203.78 |
1527552000000 | 201.36 |
1527638400000 | 203.79 |
1527724800000 | 202.36 |
1527811200000 | 204.59 |
1528070400000 | 205.57 |
1528156800000 | 205.72 |
1528243200000 | 207.54 |
1528329600000 | 207.44 |
1528416000000 | 208.05 |
1528675200000 | 208.56 |
1528761600000 | 208.84 |
1528848000000 | 208.12 |
1528934400000 | 208.63 |
1529020800000 | 208.3 |
1529280000000 | 207.86 |
1529366400000 | 206.68 |
1529452800000 | 206.72 |
1529539200000 | 205.58 |
1529625600000 | 206.01 |
1529884800000 | 203.23 |
1529971200000 | 203.84 |
1530057600000 | 202.2 |
1530144000000 | 203.33 |
1530230400000 | 203.89 |
1530489600000 | 204.37 |
1530576000000 | 203.47 |
1530662400000 | 203.49 |
1530748800000 | 205.31 |
1530835200000 | 207.15 |
1531094400000 | 208.93 |
1531180800000 | 209.65 |
1531267200000 | 207.96 |
1531353600000 | 210.06 |
1531440000000 | 210.41 |
1531699200000 | 210.26 |
1531785600000 | 210.99 |
1531872000000 | 211.17 |
1531958400000 | 210.7 |
1532044800000 | 210.22 |
1532304000000 | 210.37 |
1532390400000 | 211.24 |
1532476800000 | 213.44 |
1532563200000 | 213.2 |
1532649600000 | 211.89 |
1532908800000 | 211.03 |
1532995200000 | 212.59 |
1533081600000 | 212.36 |
1533168000000 | 213.2 |
1533254400000 | 214.22 |
1533513600000 | 214.73 |
1533600000000 | 215.09 |
1533686400000 | 215.04 |
1533772800000 | 214.57 |
1533859200000 | 212.93 |
1534118400000 | 212.16 |
1534204800000 | 213.49 |
1534291200000 | 212.15 |
1534377600000 | 213.82 |
1534464000000 | 214.75 |
1534723200000 | 215.29 |
1534809600000 | 215.66 |
1534896000000 | 215.66 |
1534982400000 | 215.33 |
1535068800000 | 216.53 |
1535328000000 | 218.16 |
1535414400000 | 218.36 |
1535500800000 | 219.47 |
1535587200000 | 218.59 |
1535673600000 | 218.74 |
1535932800000 | 218.71 |
1536019200000 | 218 |
1536105600000 | 217.53 |
1536192000000 | 216.8 |
1536278400000 | 216.24 |
1536537600000 | 216.85 |
1536624000000 | 217.44 |
1536710400000 | 217.34 |
1536796800000 | 218.73 |
1536883200000 | 218.83 |
1537142400000 | 217.87 |
1537228800000 | 218.83 |
1537315200000 | 219.18 |
1537401600000 | 221.1 |
1537488000000 | 221.1 |
1537747200000 | 220.1 |
1537833600000 | 219.55 |
1537920000000 | 219.03 |
1538006400000 | 219.41 |
1538092800000 | 219.36 |
1538352000000 | 220.56 |
1538438400000 | 220.49 |
1538524800000 | 220.63 |
1538611200000 | 218.94 |
1538697600000 | 217.72 |
1538956800000 | 217.66 |
1539043200000 | 217.13 |
1539129600000 | 210.42 |
1539216000000 | 206.08 |
1539302400000 | 208.81 |
1539561600000 | 207.49 |
1539648000000 | 211.82 |
1539734400000 | 211.21 |
1539820800000 | 208.44 |
1539907200000 | 207.98 |
1540166400000 | 207.2 |
1540252800000 | 205.79 |
1540339200000 | 200.09 |
1540425600000 | 202.87 |
1540512000000 | 199.9 |
1540771200000 | 199 |
1540857600000 | 201.64 |
1540944000000 | 203.29 |
1541030400000 | 205.65 |
1541116800000 | 204.34 |
1541376000000 | 205.61 |
1541462400000 | 206.85 |
1541548800000 | 211.03 |
1541635200000 | 210.77 |
1541721600000 | 208.96 |
1541980800000 | 205.2 |
1542067200000 | 205.12 |
1542153600000 | 203.96 |
1542240000000 | 206.32 |
1542326400000 | 206.99 |
1542585600000 | 203.9 |
1542672000000 | 200.35 |
1542758400000 | 201.25 |
1542844800000 | 201.29 |
1542931200000 | 200.17 |
1543190400000 | 202.73 |
1543276800000 | 203.27 |
1543363200000 | 207.62 |
1543449600000 | 207.14 |
1543536000000 | 208.81 |
1543795200000 | 210.84 |
1543881600000 | 204.63 |
1543968000000 | 204.55 |
1544054400000 | 204.01 |
1544140800000 | 199.42 |
1544400000000 | 199.43 |
1544486400000 | 199.34 |
1544572800000 | 200.32 |
1544659200000 | 200.65 |
1544745600000 | 197.36 |
1545004800000 | 193.44 |
1545091200000 | 193.42 |
1545177600000 | 190.68 |
1545264000000 | 187.79 |
1545350400000 | 184.15 |
1545609600000 | 178.71 |
1545868800000 | 188.82 |
1545955200000 | 188.63 |
1546214400000 | 190.35 |
1546387200000 | 190.33 |
1546473600000 | 185.57 |
1546560000000 | 191.98 |
1546819200000 | 193.39 |
1546905600000 | 195.17 |
1546992000000 | 196.41 |
1547078400000 | 197.42 |
1547164800000 | 197.53 |
1547424000000 | 196.58 |
1547510400000 | 198.43 |
1547596800000 | 199.02 |
1547683200000 | 200.56 |
1547769600000 | 203.22 |
1548028800000 | 203.24 |
1548115200000 | 200.74 |
1548201600000 | 200.88 |
1548288000000 | 201.23 |
1548374400000 | 203.41 |
1548633600000 | 201.93 |
1548720000000 | 201.8 |
1548806400000 | 204.77 |
1548892800000 | 206.48 |
1548979200000 | 206.93 |
1549238400000 | 208.35 |
1549324800000 | 209.18 |
1549411200000 | 209.13 |
1549497600000 | 206.98 |
1549584000000 | 207.37 |
1549843200000 | 207.39 |
1549929600000 | 209.62 |
1550016000000 | 210.44 |
1550102400000 | 210.11 |
1550188800000 | 212.57 |
1550448000000 | 212.61 |
1550534400000 | 212.96 |
1550620800000 | 213.46 |
1550707200000 | 212.85 |
1550793600000 | 214.41 |
1551052800000 | 214.71 |
1551139200000 | 214.52 |
1551225600000 | 214.56 |
1551312000000 | 213.71 |
1551398400000 | 214.88 |
1551657600000 | 213.93 |
1551744000000 | 213.69 |
1551830400000 | 212.22 |
1551916800000 | 210.56 |
1552003200000 | 210.09 |
1552262400000 | 213.22 |
1552348800000 | 214.07 |
1552435200000 | 215.56 |
1552521600000 | 215.74 |
1552608000000 | 216.73 |
1552867200000 | 217.52 |
1552953600000 | 217.54 |
1553040000000 | 216.72 |
1553126400000 | 218.93 |
1553212800000 | 214.61 |
1553472000000 | 214.2 |
1553558400000 | 216.11 |
1553644800000 | 215.01 |
1553731200000 | 216.1 |
1553817600000 | 217.51 |
1554076800000 | 220.1 |
1554163200000 | 220.33 |
1554249600000 | 220.99 |
1554336000000 | 221.29 |
1554422400000 | 222.36 |
1554681600000 | 222.69 |
1554768000000 | 221.26 |
1554854400000 | 222.28 |
1554940800000 | 222.12 |
1555027200000 | 223.92 |
1555286400000 | 223.65 |
1555372800000 | 223.58 |
1555459200000 | 223.04 |
1555545600000 | 223.34 |
1555977600000 | 225.25 |
1556064000000 | 225.26 |
1556150400000 | 224.89 |
1556236800000 | 225.77 |
1556496000000 | 226.12 |
1556582400000 | 226.67 |
1556668800000 | 225.13 |
1556755200000 | 224.51 |
1556841600000 | 226.64 |
1557100800000 | 225.65 |
1557187200000 | 221.87 |
1557273600000 | 221.7 |
1557360000000 | 220.92 |
1557446400000 | 221.69 |
1557705600000 | 216.32 |
1557792000000 | 218.38 |
1557878400000 | 219.38 |
1557964800000 | 221.48 |
1558051200000 | 220.14 |
1558310400000 | 218.6 |
1558396800000 | 220.54 |
1558483200000 | 219.69 |
1558569600000 | 216.87 |
1558656000000 | 217.23 |
1558915200000 | 217.28 |
1559001600000 | 215.5 |
1559088000000 | 213.8 |
1559174400000 | 214.28 |
1559260800000 | 211.37 |
1559520000000 | 211.09 |
1559606400000 | 215.86 |
1559692800000 | 217.51 |
1559779200000 | 218.96 |
1559865600000 | 221.2 |
1560124800000 | 222.17 |
1560211200000 | 222.3 |
1560297600000 | 221.99 |
1560384000000 | 222.94 |
1560470400000 | 222.38 |
1560729600000 | 222.54 |
1560816000000 | 224.82 |
1560902400000 | 225.63 |
1560988800000 | 228.21 |
1561075200000 | 227.74 |
1561334400000 | 227.16 |
1561420800000 | 224.96 |
1561507200000 | 224.87 |
1561593600000 | 225.73 |
1561680000000 | 227.32 |
1561939200000 | 229.17 |
1562025600000 | 229.68 |
1562112000000 | 231.63 |
1562198400000 | 231.64 |
1562284800000 | 231.17 |
1562544000000 | 229.73 |
1562630400000 | 229.99 |
1562716800000 | 230.98 |
1562803200000 | 231.45 |
1562889600000 | 232.57 |
1563148800000 | 232.52 |
1563235200000 | 231.91 |
1563321600000 | 230.37 |
1563408000000 | 231.55 |
1563494400000 | 230.24 |
1563753600000 | 231.03 |
1563840000000 | 232.61 |
1563926400000 | 233.77 |
1564012800000 | 232.41 |
1564099200000 | 234.22 |
1564358400000 | 233.92 |
1564444800000 | 233.54 |
1564531200000 | 231.08 |
1564617600000 | 229.15 |
1564704000000 | 227.01 |
1564963200000 | 220.12 |
1565049600000 | 222.66 |
1565136000000 | 222.73 |
1565222400000 | 227.03 |
1565308800000 | 225.64 |
1565568000000 | 222.82 |
1565654400000 | 226.14 |
1565740800000 | 219.58 |
1565827200000 | 219.76 |
1565913600000 | 223.27 |
1566172800000 | 226.01 |
1566259200000 | 224.36 |
1566345600000 | 226.42 |
1566432000000 | 226.2 |
1566518400000 | 220.31 |
1566777600000 | 222.72 |
1566864000000 | 222.19 |
1566950400000 | 223.77 |
1567036800000 | 226.7 |
1567123200000 | 227.01 |
1567382400000 | 226.99 |
1567468800000 | 225.21 |
1567555200000 | 227.58 |
1567641600000 | 230.59 |
1567728000000 | 230.84 |
1567987200000 | 230.93 |
1568073600000 | 230.92 |
1568160000000 | 232.62 |
1568246400000 | 233.42 |
1568332800000 | 233.34 |
1568592000000 | 232.76 |
1568678400000 | 233.21 |
1568764800000 | 233.16 |
1568851200000 | 233.28 |
1568937600000 | 232.27 |
1569196800000 | 232.28 |
1569283200000 | 230.32 |
1569369600000 | 231.61 |
1569456000000 | 231.42 |
1569542400000 | 230.25 |
1569801600000 | 231.43 |
1569888000000 | 228.4 |
1569974400000 | 224.15 |
1570060800000 | 226.14 |
1570147200000 | 229.14 |
1570406400000 | 228.11 |
1570492800000 | 224.46 |
1570579200000 | 226.81 |
1570665600000 | 228.17 |
1570752000000 | 230.76 |
1571011200000 | 230.52 |
1571097600000 | 232.7 |
1571184000000 | 231.95 |
1571270400000 | 232.56 |
1571356800000 | 232.15 |
1571616000000 | 233.77 |
1571702400000 | 232.91 |
1571788800000 | 233.46 |
1571875200000 | 233.53 |
1571961600000 | 234.48 |
1572220800000 | 235.41 |
1572307200000 | 235.58 |
1572393600000 | 236.06 |
1572480000000 | 235.3 |
1572566400000 | 237.6 |
1572825600000 | 238.56 |
1572912000000 | 237.98 |
1572998400000 | 238.33 |
1573084800000 | 239.08 |
1573171200000 | 240.18 |
1573430400000 | 239.75 |
1573516800000 | 240.19 |
1573603200000 | 240.58 |
1573689600000 | 240.64 |
1573776000000 | 242.53 |
1574035200000 | 242.85 |
1574121600000 | 242.77 |
1574208000000 | 241.84 |
1574294400000 | 241.37 |
1574380800000 | 241.86 |
1574640000000 | 243.75 |
1574726400000 | 244.23 |
1574812800000 | 245.27 |
1574899200000 | 245.28 |
1574985600000 | 244.27 |
1575244800000 | 242.22 |
1575331200000 | 240.63 |
1575417600000 | 242.08 |
1575504000000 | 242.47 |
1575590400000 | 244.6 |
1575849600000 | 243.86 |
1575936000000 | 243.87 |
1576022400000 | 244.52 |
1576108800000 | 246.54 |
1576195200000 | 246.61 |
1576454400000 | 248.5 |
1576540800000 | 248.33 |
1576627200000 | 248.48 |
1576713600000 | 249.39 |
1576800000000 | 250.68 |
1577059200000 | 251.01 |
1577145600000 | 251.11 |
1577404800000 | 252.17 |
1577664000000 | 250.76 |
1577750400000 | 251.62 |
1577923200000 | 253.69 |
1578009600000 | 251.91 |
1578268800000 | 252.59 |
1578355200000 | 251.96 |
1578441600000 | 253.51 |
1578528000000 | 255.12 |
1578614400000 | 254.76 |
1578873600000 | 256.75 |
1578960000000 | 256.58 |
1579046400000 | 257.27 |
1579132800000 | 259.49 |
1579219200000 | 260.63 |
1579478400000 | 260.66 |
1579564800000 | 259.85 |
1579651200000 | 259.98 |
1579737600000 | 260.35 |
1579824000000 | 258.08 |
1580083200000 | 254.13 |
1580169600000 | 256.58 |
1580256000000 | 256.2 |
1580342400000 | 256.81 |
1580428800000 | 251.7 |
1580688000000 | 253.83 |
1580774400000 | 258.22 |
1580860800000 | 260.85 |
1580947200000 | 261.72 |
1581033600000 | 260.02 |
1581292800000 | 261.9 |
1581379200000 | 262.29 |
1581465600000 | 264.16 |
1581552000000 | 263.71 |
1581638400000 | 264.43 |
1581897600000 | 264.45 |
1581984000000 | 263.65 |
1582070400000 | 265.28 |
1582156800000 | 264.5 |
1582243200000 | 261.74 |
1582502400000 | 252.88 |
1582588800000 | 245.2 |
1582675200000 | 244.06 |
1582761600000 | 233.85 |
1582848000000 | 231.63 |
1583107200000 | 242.09 |
1583193600000 | 235.92 |
1583280000000 | 245.72 |
1583366400000 | 237.77 |
1583452800000 | 233.48 |
1583712000000 | 214.43 |
1583798400000 | 224.77 |
1583884800000 | 213.76 |
1583971200000 | 193.33 |
1584057600000 | 212.63 |
1584316800000 | 186.79 |
1584403200000 | 197.76 |
1584489600000 | 187.66 |
1584576000000 | 188.16 |
1584662400000 | 180.07 |
1584921600000 | 174.57 |
1585008000000 | 191.46 |
1585094400000 | 193.59 |
1585180800000 | 205.73 |
1585267200000 | 198.91 |
1585526400000 | 205.49 |
1585612800000 | 202.29 |
1585699200000 | 193.36 |
1585785600000 | 198.46 |
1585872000000 | 195.41 |
1586131200000 | 208.91 |
1586217600000 | 208.82 |
1586304000000 | 215.87 |
1586390400000 | 219.57 |
1586822400000 | 224.08 |
1586908800000 | 218.77 |
1586995200000 | 219.83 |
1587081600000 | 225.62 |
1587340800000 | 221.83 |
1587427200000 | 214.65 |
1587513600000 | 219.72 |
1587600000000 | 219.55 |
1587686400000 | 223.03 |
1587945600000 | 226.62 |
1588032000000 | 225.43 |
1588118400000 | 231.41 |
1588204800000 | 228.66 |
1588291200000 | 222.37 |
1588550400000 | 223.52 |
1588636800000 | 225.45 |
1588723200000 | 224.33 |
1588809600000 | 227.12 |
1588896000000 | 231.11 |
1589155200000 | 231.19 |
1589241600000 | 226.37 |
1589328000000 | 222.16 |
1589414400000 | 224.93 |
1589500800000 | 225.66 |
1589760000000 | 232.44 |
1589846400000 | 230.24 |
1589932800000 | 233.96 |
1590019200000 | 231.98 |
1590105600000 | 232.65 |
1590364800000 | 232.78 |
1590451200000 | 235.76 |
1590537600000 | 238.99 |
1590624000000 | 238.47 |
1590710400000 | 239.49 |
1590969600000 | 240.75 |
1591056000000 | 243.04 |
1591142400000 | 245.99 |
1591228800000 | 245.26 |
1591315200000 | 251.69 |
1591574400000 | 254.86 |
1591660800000 | 252.69 |
1591747200000 | 251.39 |
1591833600000 | 236.59 |
1591920000000 | 240.03 |
1592179200000 | 241.84 |
1592265600000 | 246.5 |
1592352000000 | 245.55 |
1592438400000 | 245.66 |
1592524800000 | 244.46 |
1592784000000 | 246 |
1592870400000 | 247.22 |
1592956800000 | 241.08 |
1593043200000 | 243.94 |
1593129600000 | 238.38 |
1593388800000 | 241.85 |
1593475200000 | 245.8 |
1593561600000 | 246.9 |
1593648000000 | 248.2 |
1593734400000 | 248.22 |
1593993600000 | 252.17 |
1594080000000 | 249.69 |
1594166400000 | 251.99 |
1594252800000 | 250.84 |
1594339200000 | 253.14 |
1594598400000 | 250.75 |
1594684800000 | 253.92 |
1594771200000 | 256.16 |
1594857600000 | 254.99 |
1594944000000 | 256.03 |
1595203200000 | 258.48 |
1595289600000 | 258.88 |
1595376000000 | 260.43 |
1595462400000 | 257.11 |
1595548800000 | 255.26 |
1595808000000 | 257.9 |
1595894400000 | 256.06 |
1595980800000 | 259.74 |
1596067200000 | 258.87 |
1596153600000 | 261.26 |
1596412800000 | 263.49 |
1596499200000 | 264.46 |
1596585600000 | 266.35 |
1596672000000 | 268.15 |
1596758400000 | 268.02 |
1597017600000 | 268.72 |
1597104000000 | 266.3 |
1597190400000 | 270.53 |
1597276800000 | 270.39 |
1597363200000 | 270.27 |
1597622400000 | 271.67 |
1597708800000 | 272.25 |
1597795200000 | 271.22 |
1597881600000 | 272.3 |
1597968000000 | 273.44 |
1598227200000 | 275.99 |
1598313600000 | 277.11 |
1598400000000 | 280.3 |
1598486400000 | 280.79 |
1598572800000 | 282.53 |
1598832000000 | 282.47 |
1598918400000 | 284.32 |
1599004800000 | 288.03 |
1599091200000 | 277.66 |
1599177600000 | 275.46 |
1599436800000 | 275.49 |
1599523200000 | 267.16 |
1599609600000 | 273.07 |
1599696000000 | 268.33 |
1599782400000 | 268.36 |
1600041600000 | 272.16 |
1600128000000 | 273.63 |
1600214400000 | 272.12 |
1600300800000 | 269.76 |
1600387200000 | 266.91 |
1600646400000 | 264.39 |
1600732800000 | 266.6 |
1600819200000 | 260.38 |
1600905600000 | 261.02 |
1600992000000 | 265.41 |
1601251200000 | 269.57 |
1601337600000 | 268.62 |
1601424000000 | 270.77 |
1601510400000 | 272.22 |
1601596800000 | 269.53 |
1601856000000 | 274.66 |
1601942400000 | 271.11 |
1602028800000 | 275.68 |
1602115200000 | 277.85 |
1602201600000 | 280.19 |
1602460800000 | 284.3 |
1602547200000 | 283.17 |
1602633600000 | 281.49 |
1602720000000 | 281.12 |
1602806400000 | 281.26 |
1603065600000 | 277.04 |
1603152000000 | 278.21 |
1603238400000 | 277.45 |
1603324800000 | 278.36 |
1603411200000 | 279.17 |
1603670400000 | 273.77 |
1603756800000 | 273.03 |
1603843200000 | 263.63 |
1603929600000 | 266.36 |
1604016000000 | 262.66 |
1604275200000 | 265.67 |
1604361600000 | 270.77 |
1604448000000 | 276.48 |
1604534400000 | 282.26 |
1604620800000 | 282.59 |
1604880000000 | 284.15 |
1604966400000 | 283.18 |
1605052800000 | 285.71 |
1605139200000 | 282.95 |
1605225600000 | 286.41 |
1605484800000 | 289.58 |
1605571200000 | 289.01 |
1605657600000 | 286.24 |
1605744000000 | 287.81 |
1605830400000 | 286.38 |
1606089600000 | 288.24 |
1606176000000 | 292.64 |
1606262400000 | 292.63 |
1606348800000 | 292.64 |
1606435200000 | 293.76 |
1606694400000 | 293.06 |
1606780800000 | 295.6 |
1606867200000 | 296.18 |
1606953600000 | 296.13 |
1607040000000 | 298.94 |
1607299200000 | 298.81 |
1607385600000 | 299.82 |
1607472000000 | 297.33 |
1607558400000 | 298.01 |
1607644800000 | 297.38 |
1607904000000 | 296.07 |
1607990400000 | 300.35 |
1608076800000 | 300.78 |
1608163200000 | 303.26 |
1608249600000 | 302.61 |
1608508800000 | 301.28 |
1608595200000 | 301.2 |
1608681600000 | 301.15 |
1608768000000 | 302.21 |
1609113600000 | 303.94 |
1609200000000 | 303.2 |
1609286400000 | 303.74 |
1609372800000 | 305.28 |
1609718400000 | 301.33 |
1609804800000 | 303.8 |
1609891200000 | 305.09 |
1609977600000 | 310.09 |
1610064000000 | 312.39 |
1610323200000 | 310.65 |
1610409600000 | 311.15 |
1610496000000 | 311.81 |
1610582400000 | 310.78 |
1610668800000 | 308.75 |
1610928000000 | 308.72 |
1611014400000 | 311.21 |
1611100800000 | 315.01 |
1611187200000 | 315.2 |
1611273600000 | 314.36 |
1611532800000 | 315.67 |
1611619200000 | 315.14 |
1611705600000 | 307.3 |
1611792000000 | 310.15 |
1611878400000 | 304.3 |
1612137600000 | 309.06 |
1612224000000 | 313.35 |
1612310400000 | 313.44 |
1612396800000 | 316.83 |
1612483200000 | 318.03 |
1612742400000 | 320.71 |
1612828800000 | 320.24 |
1612915200000 | 320.3 |
1613001600000 | 321.19 |
1613088000000 | 322.8 |
1613347200000 | 322.86 |
1613433600000 | 322.63 |
1613520000000 | 321.88 |
1613606400000 | 320.42 |
1613692800000 | 320.18 |
1613952000000 | 316.98 |
1614038400000 | 316.75 |
1614124800000 | 319.62 |
1614211200000 | 311.78 |
1614297600000 | 310.68 |
1614556800000 | 318.04 |
1614643200000 | 315.53 |
1614729600000 | 310.74 |
1614816000000 | 306.3 |
1614902400000 | 311.78 |
1615161600000 | 309.73 |
1615248000000 | 314.9 |
1615334400000 | 316.29 |
1615420800000 | 320.24 |
1615507200000 | 320.48 |
1615766400000 | 323.17 |
1615852800000 | 322.81 |
1615939200000 | 323.49 |
1616025600000 | 318.86 |
1616112000000 | 318.56 |
1616371200000 | 321.3 |
1616457600000 | 318.81 |
1616544000000 | 316.29 |
1616630400000 | 317.86 |
1616716800000 | 323.59 |
1616976000000 | 322.68 |
1617062400000 | 321.96 |
1617148800000 | 323.73 |
1617235200000 | 327.48 |
1617667200000 | 331.58 |
1617753600000 | 331.92 |
1617840000000 | 333.74 |
1617926400000 | 336.33 |
1618185600000 | 336.19 |
1618272000000 | 337.83 |
1618358400000 | 336.1 |
1618444800000 | 339.96 |
1618531200000 | 340.89 |
1618790400000 | 338.75 |
1618876800000 | 336.33 |
1618963200000 | 339.49 |
1619049600000 | 336.43 |
1619136000000 | 339.92 |
1619395200000 | 340.71 |
1619481600000 | 340.46 |
1619568000000 | 340.13 |
1619654400000 | 341.52 |
1619740800000 | 338.89 |
1620000000000 | 339.7799 |
1620086400000 | 336.7799 |
1620172800000 | 337.32 |
1620259200000 | 339.56 |
1620345600000 | 342.2799 |
1620604800000 | 338.76 |
1620691200000 | 336.11 |
1620777600000 | 328.95 |
1620864000000 | 332.43 |
1620950400000 | 337.52 |
1621209600000 | 336.88 |
1621296000000 | 334.52 |
1621382400000 | 333.5 |
1621468800000 | 337.41 |
1621555200000 | 337.2 |
1621814400000 | 340.5299 |
1621900800000 | 340.02 |
1621987200000 | 340.94 |
1622073600000 | 340.93 |
1622160000000 | 341.55 |
1622419200000 | 341.46 |
1622505600000 | 341.71 |
1622592000000 | 342.41 |
1622678400000 | 340.94 |
1622764800000 | 344.24 |
1623024000000 | 345.06 |
1623110400000 | 344.94 |
1623196800000 | 344.39 |
1623283200000 | 346.49 |
1623369600000 | 347.18 |
1623628800000 | 348.29 |
1623715200000 | 347.25 |
1623801600000 | 345.51 |
1623888000000 | 345.62 |
1623974400000 | 341.18 |
1624233600000 | 345.72 |
1624320000000 | 347.52 |
1624406400000 | 347.27 |
1624492800000 | 349.49 |
1624579200000 | 350.89 |
1624838400000 | 351.95 |
1624924800000 | 352.47 |
1625011200000 | 352.73 |
1625097600000 | 354.25 |
1625184000000 | 356.87 |
1625443200000 | 356.93 |
1625529600000 | 356.08 |
1625616000000 | 357.18 |
1625702400000 | 354.01 |
1625788800000 | 358.07 |
1626048000000 | 359.16 |
1626134400000 | 358.0899 |
1626220800000 | 357.83 |
1626307200000 | 356.39 |
1626393600000 | 353.83 |
1626652800000 | 348.63 |
1626739200000 | 353.93 |
1626825600000 | 357.11 |
1626912000000 | 358.26 |
1626998400000 | 361.91 |
1627257600000 | 362.47 |
1627344000000 | 360.47 |
1627430400000 | 360.54 |
1627516800000 | 361.92 |
1627603200000 | 359.69 |
1627862400000 | 359.56 |
1627948800000 | 362.19 |
1628035200000 | 360.73 |
1628121600000 | 363.18 |
1628208000000 | 363.48 |
1628467200000 | 362.81 |
1628553600000 | 363.33 |
1628640000000 | 364.19 |
1628726400000 | 365.45 |
1628812800000 | 366.25 |
1629072000000 | 367.0299 |
1629158400000 | 364.33 |
1629244800000 | 360.73 |
1629331200000 | 360.93 |
1629417600000 | 364.0899 |
1629676800000 | 367.65 |
1629763200000 | 368.5 |
1629849600000 | 369.47 |
1629936000000 | 367.25 |
1630022400000 | 370.4 |
1630281600000 | 372.42 |
1630368000000 | 371.58 |
1630454400000 | 371.89 |
1630540800000 | 373.36 |
1630627200000 | 373.7 |
1630886400000 | 373.66 |
1630972800000 | 372.11 |
1631059200000 | 371.07 |
1631145600000 | 369.22 |
1631232000000 | 366.42 |
1631491200000 | 367 |
1631577600000 | 364.75 |
1631664000000 | 367.79 |
1631750400000 | 367.44 |
1631836800000 | 364.13 |
1632096000000 | 357.74 |
1632182400000 | 357.6 |
1632268800000 | 361.01 |
1632355200000 | 365.61 |
1632441600000 | 365.66 |
1632700800000 | 364.6 |
1632787200000 | 356.87 |
1632873600000 | 357.01 |
1632960000000 | 353.44 |
1633046400000 | 357.6 |
1633305600000 | 353.11 |
1633392000000 | 356.99 |
1633478400000 | 358.2799 |
1633564800000 | 361.6 |
1633651200000 | 360.76 |
1633910400000 | 358.64 |
1633996800000 | 358.4 |
1634083200000 | 359.95 |
1634169600000 | 366.43 |
1634256000000 | 368.7799 |
1634515200000 | 370.11 |
1634601600000 | 372.73 |
1634688000000 | 374.39 |
1634774400000 | 375.5 |
1634860800000 | 375.29 |
1635120000000 | 377.19 |
1635206400000 | 377.75 |
1635292800000 | 375.39 |
1635379200000 | 379.08 |
1635465600000 | 379.97 |
1635724800000 | 381.6 |
1635811200000 | 382.81 |
1635897600000 | 385.04 |
1635984000000 | 387.01 |
1636070400000 | 388.18 |
1636329600000 | 388.82 |
1636416000000 | 387.22 |
1636502400000 | 384 |
1636588800000 | 384.12 |
1636675200000 | 387.04 |
1636934400000 | 386.82 |
1637020800000 | 388.88 |
1637107200000 | 387.47 |
1637193600000 | 388.32 |
1637280000000 | 387.71 |
1637539200000 | 385.99 |
1637625600000 | 385.95 |
1637712000000 | 387.51 |
1637798400000 | 387.5899 |
1637884800000 | 378.88 |
1638144000000 | 383.02 |
1638230400000 | 375.7 |
1638316800000 | 371.07 |
1638403200000 | 376.37 |
1638489600000 | 372.36 |
1638748800000 | 376.29 |
1638835200000 | 384.41 |
1638921600000 | 385.82 |
1639008000000 | 382.62 |
1639094400000 | 386.27 |
1639353600000 | 382.55 |
1639440000000 | 379.29 |
1639526400000 | 385.58 |
1639612800000 | 382.16 |
1639699200000 | 378.18 |
1639958400000 | 373.7799 |
1640044800000 | 380.71 |
1640131200000 | 384.44 |
1640217600000 | 386.92 |
1640304000000 | 386.95 |
1640563200000 | 392.41 |
1640649600000 | 391.56 |
1640736000000 | 392.39 |
1640822400000 | 391.47 |
1640908800000 | 390.5 |
1641168000000 | 392.65 |
1641254400000 | 391.4 |
1641340800000 | 383.64 |
1641427200000 | 383.33 |
1641513600000 | 381.74 |
1641772800000 | 381.33 |
1641859200000 | 385.13 |
1641945600000 | 386.38 |
1642032000000 | 380.25 |
1642118400000 | 380.16 |
1642377600000 | 380.33 |
1642464000000 | 373.16 |
1642550400000 | 369.7 |
1642636800000 | 366.02 |
1642723200000 | 359.61 |
1642982400000 | 360.39 |
1643068800000 | 356.38 |
1643155200000 | 355.45 |
1643241600000 | 353.04 |
1643328000000 | 361.58 |
1643587200000 | 368.79 |
1643673600000 | 370.99 |
1643760000000 | 373.17 |
1643846400000 | 363.85 |
1643932800000 | 365.87 |
1644192000000 | 364.7 |
1644278400000 | 367.64 |
1644364800000 | 373.48 |
1644451200000 | 366.68 |
1644537600000 | 359.7 |
1644796800000 | 358.17 |
1644883200000 | 364.19 |
1644969600000 | 363.7 |
1645056000000 | 355.46 |
1645142400000 | 352.7799 |
1645401600000 | 352.7799 |
1645488000000 | 348.92 |
1645574400000 | 342.49 |
1645660800000 | 347.35 |
1645747200000 | 355.55 |
1646006400000 | 354.8399 |
1646092800000 | 349.52 |
1646179200000 | 356.14 |
1646265600000 | 354.06 |
1646352000000 | 351.02 |
1646611200000 | 340.45 |
1646697600000 | 337.65 |
1646784000000 | 346.72 |
1646870400000 | 344.67 |
1646956800000 | 339.74 |
1647216000000 | 336.88 |
1647302400000 | 344.15 |
1647388800000 | 352.57 |
1647475200000 | 357.26 |
1647561600000 | 362.13 |
1647820800000 | 361.64 |
1647907200000 | 365.5899 |
1647993600000 | 361 |
1648080000000 | 365.95 |
1648166400000 | 367.33 |
1648425600000 | 370.42 |
1648512000000 | 375.76 |
1648598400000 | 373.16 |
1648684800000 | 366.95 |
1648771200000 | 368.18 |
1649030400000 | 371.5899 |
1649116800000 | 366.71 |
1649203200000 | 362.38 |
1649289600000 | 363.82 |
1649376000000 | 362.77 |
1649635200000 | 356.55 |
1649721600000 | 355 |
1649808000000 | 359.0299 |
1649894400000 | 354.33 |
1650326400000 | 359.91 |
1650412800000 | 360.05 |
1650499200000 | 354.61 |
1650585600000 | 344.97 |
1650844800000 | 346.92 |
1650931200000 | 337.12 |
1651017600000 | 338.0299 |
1651104000000 | 346.83 |
1651190400000 | 334.7 |
1651449600000 | 336.93 |
1651536000000 | 338.54 |
1651622400000 | 348.15 |
1651708800000 | 335.22 |
1651795200000 | 333.44 |
1652054400000 | 322.69 |
1652140800000 | 323.21 |
1652227200000 | 317.32 |
1652313600000 | 317.15 |
1652400000000 | 325.36 |
1652659200000 | 323.93 |
1652745600000 | 330.5 |
1652832000000 | 317.21 |
1652918400000 | 315.46 |
1653004800000 | 315.54 |
1653264000000 | 321.14 |
1653350400000 | 318.0299 |
1653436800000 | 321.06 |
1653523200000 | 327.62 |
1653609600000 | 335.76 |
1653868800000 | 335.99 |
1653955200000 | 333.73 |
1654041600000 | 331.23 |
1654128000000 | 337.61 |
1654214400000 | 332.01 |
1654473600000 | 332.87 |
1654560000000 | 335.88 |
1654646400000 | 332.35 |
1654732800000 | 324.42 |
1654819200000 | 314.76 |
1655078400000 | 302.38 |
1655164800000 | 301.0899 |
1655251200000 | 305.2799 |
1655337600000 | 295.11 |
1655424000000 | 295.62 |
1655683200000 | 295.85 |
1655769600000 | 302.8 |
1655856000000 | 302.37 |
1655942400000 | 305.2799 |
1656028800000 | 314.42 |
1656288000000 | 313.81 |
1656374400000 | 307.62 |
1656460800000 | 307.57 |
1656547200000 | 304.5 |
1656633600000 | 307.44 |
1656892800000 | 307.54 |
1656979200000 | 308.12 |
1657065600000 | 308.79 |
1657152000000 | 313.8399 |
1657238400000 | 313.55 |
1657497600000 | 309.77 |
1657584000000 | 306.87 |
1657670400000 | 305.83 |
1657756800000 | 304.32 |
1657843200000 | 310.5299 |
1658102400000 | 308.49 |
1658188800000 | 317 |
1658275200000 | 318.97 |
1658361600000 | 322.26 |
1658448000000 | 319.48 |
1658707200000 | 319.74 |
1658793600000 | 315.93 |
1658880000000 | 324.17 |
1658966400000 | 327.92 |
1659052800000 | 332.1 |
1659312000000 | 331.42 |
1659398400000 | 329.35 |
1659484800000 | 334.81 |
1659571200000 | 334.72 |
1659657600000 | 334.18 |
1659916800000 | 334.23 |
1660003200000 | 332.43 |
1660089600000 | 340.17 |
1660176000000 | 340.0899 |
1660262400000 | 346.04 |
1660521600000 | 347.11 |
1660608000000 | 347.82 |
1660694400000 | 345.46 |
1660780800000 | 346.56 |
1660867200000 | 341.96 |
1661126400000 | 334.81 |
1661212800000 | 334.06 |
1661299200000 | 335 |
1661385600000 | 339.7 |
1661472000000 | 328.25 |
1661731200000 | 326 |
1661817600000 | 322.33 |
1661904000000 | 319.82 |
1661990400000 | 320.23 |
1662076800000 | 317.24 |
1662336000000 | 317.18 |
1662422400000 | 315.64 |
1662508800000 | 321.4 |
1662595200000 | 324.06 |
1662681600000 | 329.49 |
1662940800000 | 333.4 |
1663027200000 | 319.2 |
1663113600000 | 320.36 |
1663200000000 | 316.5299 |
1663286400000 | 313.81 |
1663545600000 | 315.99 |
1663632000000 | 312.02 |
1663718400000 | 306.8399 |
1663804800000 | 303.8 |
1663891200000 | 298.29 |
1664150400000 | 294.86 |
1664236800000 | 294.21 |
1664323200000 | 300.3399 |
1664409600000 | 293.94 |
1664496000000 | 289.55 |
1664755200000 | 297.26 |
1664841600000 | 306.73 |
1664928000000 | 306.19 |
1665014400000 | 302.94 |
1665100800000 | 294.19 |
1665360000000 | 291.71 |
1665446400000 | 289.39 |
1665532800000 | 288.93 |
1665619200000 | 296.43 |
1665705600000 | 289.46 |
1665964800000 | 297.63 |
1666051200000 | 300.92 |
1666137600000 | 298.36 |
1666224000000 | 296.35 |
1666310400000 | 303.61 |
1666569600000 | 307.0899 |
1666656000000 | 312.51 |
1666742400000 | 311.04 |
1666828800000 | 309.14 |
1666915200000 | 316.26 |
1667174400000 | 313.99 |
1667260800000 | 312.94 |
1667347200000 | 304.98 |
1667433600000 | 301.99 |
1667520000000 | 306.95 |
1667779200000 | 309.89 |
1667865600000 | 311.63 |
1667952000000 | 304.93 |
1668038400000 | 322.44 |
1668124800000 | 326.08 |
1668384000000 | 323.21 |
1668470400000 | 326.0299 |
1668556800000 | 323.1 |
1668643200000 | 321.99 |
1668729600000 | 323.6 |
1668988800000 | 322.01 |
1669075200000 | 326.93 |
1669161600000 | 328.71 |
1669248000000 | 328.8 |
1669334400000 | 328.65 |
1669593600000 | 323.1 |
1669680000000 | 322.29 |
1669766400000 | 332.46 |
1669852800000 | 332.7799 |
1669939200000 | 332.1 |
1670198400000 | 325.96 |
1670284800000 | 321.01 |
1670371200000 | 320.7 |
1670457600000 | 323.21 |
1670544000000 | 320.47 |
1670803200000 | 324.97 |
1670889600000 | 327.64 |
1670976000000 | 325.67 |
1671062400000 | 317.21 |
1671148800000 | 313.27 |
1671408000000 | 310.5899 |
1671494400000 | 310.99 |
1671580800000 | 315.57 |
1671667200000 | 310.83 |
1671753600000 | 312.52 |
1672099200000 | 311.32 |
1672185600000 | 307.3 |
1672272000000 | 312.76 |
1672358400000 | 311.77 |
1672617600000 | 311.77 |
1672704000000 | 310.57 |
1672790400000 | 313.23 |
1672876800000 | 309.75 |
1672963200000 | 316.8 |
1673222400000 | 316.83 |
1673308800000 | 319 |
1673395200000 | 323.0899 |
1673481600000 | 324.76 |
1673568000000 | 326.36 |
1673827200000 | 326.41 |
1673913600000 | 325.86 |
1674000000000 | 320.79 |
1674086400000 | 318.06 |
1674172800000 | 324.01 |
1674432000000 | 327.89 |
1674518400000 | 327.2799 |
1674604800000 | 327.43 |
1674691200000 | 331.0299 |
1674777600000 | 332.21 |
1675036800000 | 327.9 |
1675123200000 | 332.76 |
1675209600000 | 335.88 |
1675296000000 | 340.51 |
1675382400000 | 337.18 |
1675641600000 | 334.91 |
1675728000000 | 339.14 |
1675814400000 | 336.04 |
1675900800000 | 333.18 |
1675987200000 | 334.1 |
1676246400000 | 338.11 |
1676332800000 | 338.0299 |
1676419200000 | 338.49 |
1676505600000 | 333.68 |
1676592000000 | 332.5299 |
1676851200000 | 332.57 |
1676937600000 | 325.99 |
1677024000000 | 325.21 |
1677110400000 | 327.13 |
1677196800000 | 323.56 |
1677456000000 | 324.8399 |
1677542400000 | 323.55 |
1677628800000 | 322.21 |
1677715200000 | 324.46 |
1677801600000 | 329.77 |
1678060800000 | 329.83 |
1678147200000 | 324.75 |
1678233600000 | 324.94 |
1678320000000 | 319.12 |
1678406400000 | 314.27 |
1678665600000 | 313.74 |
1678752000000 | 318.9 |
1678838400000 | 316.26 |
1678924800000 | 322.02 |
1679011200000 | 318.33 |
1679270400000 | 321.29 |
1679356800000 | 325.25 |
1679443200000 | 320.07 |
1679529600000 | 320.89 |
1679616000000 | 322.46 |
1679875200000 | 323.51 |
1679961600000 | 323.05 |
1680048000000 | 327.7799 |
1680134400000 | 329.8 |
1680220800000 | 334.58 |
1680480000000 | 335.83 |
1680566400000 | 333.9 |
1680652800000 | 332.99 |
1680739200000 | 333.97 |
1681171200000 | 334.41 |
1681257600000 | 333.1 |
1681344000000 | 337.52 |
1681430400000 | 336.87 |
1681689600000 | 337.85 |
1681776000000 | 338.18 |
1681862400000 | 337.96 |
1681948800000 | 335.65 |
1682035200000 | 336 |
1682294400000 | 336.23 |
1682380800000 | 330.74 |
1682467200000 | 329.96 |
1682553600000 | 336.18 |
1682640000000 | 339.13 |
1682899200000 | 339.32 |
1682985600000 | 335.57 |
1683072000000 | 333 |
1683158400000 | 330.39 |
1683244800000 | 336.7799 |
1683504000000 | 336.89 |
1683590400000 | 334.85 |
1683676800000 | 336.3 |
1683763200000 | 335.04 |
1683849600000 | 334.33 |
1684108800000 | 335.62 |
1684195200000 | 332.91 |
1684281600000 | 337.08 |
1684368000000 | 339.89 |
1684454400000 | 339.44 |
1684713600000 | 339.63 |
1684800000000 | 335.96 |
1684886400000 | 333.11 |
1684972800000 | 336.21 |
1685059200000 | 340.38 |
1685318400000 | 340.5 |
1685404800000 | 340.14 |
1685491200000 | 338.15 |
1685577600000 | 341.82 |
1685664000000 | 347.16 |
1685923200000 | 346.48 |
1686009600000 | 347.18 |
1686096000000 | 345.7799 |
1686182400000 | 347.8399 |
1686268800000 | 348.39 |
1686528000000 | 351.17 |
1686614400000 | 354.0299 |
1686700800000 | 354.47 |
1686787200000 | 358.92 |
1686873600000 | 358.01 |
1687132800000 | 357.96 |
1687219200000 | 355.92 |
1687305600000 | 353.88 |
1687392000000 | 354.76 |
1687478400000 | 351.85 |
1687737600000 | 350.49 |
1687824000000 | 354.46 |
1687910400000 | 353.79 |
1687996800000 | 355.44 |
1688083200000 | 359.87 |
1688342400000 | 360.45 |
1688428800000 | 360.54 |
1688515200000 | 359.5899 |
1688601600000 | 356.49 |
1688688000000 | 355.85 |
1688947200000 | 356.77 |
1689033600000 | 359.29 |
1689120000000 | 362.2 |
1689206400000 | 365.7 |
1689292800000 | 364.96 |
1689552000000 | 366.25 |
1689638400000 | 369.24 |
1689724800000 | 370.5299 |
1689811200000 | 368.08 |
1689897600000 | 368.61 |
1690156800000 | 369.94 |
1690243200000 | 371.17 |
1690329600000 | 370.55 |
1690416000000 | 367.89 |
1690502400000 | 371.23 |
1690761600000 | 371.87 |
1690848000000 | 370.49 |
1690934400000 | 365.17 |
1691020800000 | 364.07 |
1691107200000 | 362.18 |
1691366400000 | 364.96 |
1691452800000 | 362.8 |
1691539200000 | 360.2 |
1691625600000 | 360.49 |
1691712000000 | 360.13 |
1691971200000 | 361.96 |
1692057600000 | 357.5 |
1692144000000 | 354.79 |
1692230400000 | 352.26 |
1692316800000 | 352.19 |
1692576000000 | 354.68 |
1692662400000 | 353.56 |
1692748800000 | 357.81 |
1692835200000 | 353.36 |
1692921600000 | 355.6 |
1693180800000 | 357.86 |
1693267200000 | 362.97 |
1693353600000 | 364.18 |
1693440000000 | 363.5899 |
1693526400000 | 364.91 |
1693785600000 | 364.89 |
1693872000000 | 363.33 |
1693958400000 | 360.94 |
1694044800000 | 359.66 |
1694131200000 | 360.29 |
1694390400000 | 362.55 |
1694476800000 | 360.25 |
1694563200000 | 360.73 |
1694649600000 | 364.05 |
1694736000000 | 359.7799 |
1694995200000 | 359.95 |
1695081600000 | 358.83 |
1695168000000 | 355.85 |
1695254400000 | 349.77 |
1695340800000 | 349.24 |
1695600000000 | 350.42 |
1695686400000 | 345.1 |
1695772800000 | 344.65 |
1695859200000 | 346.75 |
1695945600000 | 346.21 |
1696204800000 | 345.57 |
1696291200000 | 340.5299 |
1696377600000 | 343.41 |
1696464000000 | 343.19 |
1696550400000 | 347.35 |
1696809600000 | 349.12 |
1696896000000 | 351.4 |
1696982400000 | 353.38 |
1697068800000 | 350.61 |
1697155200000 | 348.3 |
1697414400000 | 352.35 |
1697500800000 | 352.19 |
1697587200000 | 347.02 |
1697673600000 | 343.85 |
1697760000000 | 339.63 |
1698019200000 | 338.87 |
1698105600000 | 340.68 |
1698192000000 | 336.47 |
1698278400000 | 333.31 |
1698364800000 | 331.45 |
1698624000000 | 335.18 |
1698710400000 | 337.12 |
1698796800000 | 341.23 |
1698883200000 | 347.86 |
1698969600000 | 351.98 |
1699228800000 | 352.54 |
1699315200000 | 353.2 |
1699401600000 | 353.39 |
1699488000000 | 350.75 |
1699574400000 | 355.93 |
1699833600000 | 355.66 |
1699920000000 | 363.16 |
1700006400000 | 363.95 |
1700092800000 | 364.5899 |
1700179200000 | 365.11 |
1700438400000 | 367.75 |
1700524800000 | 367.22 |
1700611200000 | 368.7 |
1700697600000 | 368.77 |
1700784000000 | 369.21 |
1701043200000 | 368.44 |
1701129600000 | 368.75 |
1701216000000 | 368.93 |
1701302400000 | 370.66 |
1701388800000 | 373.08 |
1701648000000 | 371.45 |
1701734400000 | 371.24 |
1701820800000 | 370.0299 |
1701907200000 | 372.5899 |
1701993600000 | 374.12 |
1702252800000 | 375.5 |
1702339200000 | 376.52 |
1702425600000 | 381.73 |
1702512000000 | 383.63 |
1702598400000 | 382.88 |
1702857600000 | 384.16 |
1702944000000 | 386.57 |
1703030400000 | 381.08 |
1703116800000 | 385.24 |
1703203200000 | 386.0299 |
1703635200000 | 388.36 |
1703721600000 | 388.69 |
1703808000000 | 387.71 |
1704153600000 | 385.44 |
1704240000000 | 382.04 |
1704326400000 | 381.06 |
1704412800000 | 381.85 |
1704672000000 | 387.31 |
1704758400000 | 386.0299 |
1704844800000 | 388.0899 |
1704931200000 | 387.76 |
1705017600000 | 388.17 |
1705276800000 | 388.17 |
1705363200000 | 386.86 |
1705449600000 | 384.5299 |
1705536000000 | 387.7 |
1705622400000 | 392.39 |
1705881600000 | 393.51 |
1705968000000 | 394.8 |
1706054400000 | 394.77 |
1706140800000 | 396.68 |
1706227200000 | 396.32 |
1706486400000 | 399.22 |
1706572800000 | 398.89 |
1706659200000 | 392.5899 |
1706745600000 | 397.71 |
1706832000000 | 401.77 |
1707091200000 | 399.74 |
1707177600000 | 400.7 |
1707264000000 | 403.88 |
1707350400000 | 404.0299 |
1707436800000 | 406.67 |
1707696000000 | 406.3399 |
1707782400000 | 400.08 |
1707868800000 | 403.9 |
1707955200000 | 406.48 |
1708041600000 | 405.13 |
1708300800000 | 405.11 |
1708387200000 | 402.3 |
1708473600000 | 402.17 |
1708560000000 | 410.73 |
1708646400000 | 411.2 |
1708905600000 | 409.83 |
1708992000000 | 410.45 |
1709078400000 | 409.5 |
1709164800000 | 411.7799 |
1709251200000 | 415.68 |
1709510400000 | 415.69 |
1709596800000 | 411.66 |
1709683200000 | 414.38 |
1709769600000 | 419 |
1709856000000 | 416.2799 |
1710115200000 | 415.97 |
1710201600000 | 420.95 |
1710288000000 | 420.79 |
1710374400000 | 419.04 |
1710460800000 | 416.5299 |
1710720000000 | 418.83 |
1710806400000 | 421.1 |
1710892800000 | 424.83 |
1710979200000 | 426.37 |
1711065600000 | 425.36 |
1711324800000 | 424.16 |
1711411200000 | 423.1 |
1711497600000 | 426.72 |
1711584000000 | 427.42 |
1712016000000 | 423.22 |
1712102400000 | 423.88 |
1712188800000 | 419.1 |
1712275200000 | 423.35 |
1712534400000 | 423.04 |
1712620800000 | 423.98 |
1712707200000 | 419.31 |
1712793600000 | 422.08 |
1712880000000 | 415.66 |
1713139200000 | 410.72 |
1713225600000 | 409.49 |
1713312000000 | 406.88 |
1713398400000 | 406.18 |
1713484800000 | 402.76 |
1713744000000 | 406.27 |
1713830400000 | 410.77 |
1713916800000 | 411.12 |
1714003200000 | 409.43 |
1714089600000 | 413.3 |
1714348800000 | 414.71 |
1714435200000 | 408.72 |
1714521600000 | 406.7799 |
1714608000000 | 410.77 |
1714694400000 | 415.86 |
1714953600000 | 420.47 |
1715040000000 | 420.93 |
1715126400000 | 421.24 |
1715212800000 | 423.66 |
1715299200000 | 424.25 |
1715558400000 | 424.28 |
1715644800000 | 426.64 |
1715731200000 | 431.85 |
1715817600000 | 431.09 |
1715904000000 | 431.66 |
1716163200000 | 432.52 |
1716249600000 | 433.67 |
1716336000000 | 432.1 |
1716422400000 | 429.39 |
1716508800000 | 432.43 |
1716768000000 | 432.55 |
1716854400000 | 432.29 |
1716940800000 | 428.57 |
1717027200000 | 425.56 |
1717113600000 | 429.03 |
1717372800000 | 429.69 |
1717459200000 | 429.99 |
1717545600000 | 435.23 |
1717632000000 | 434.76 |
1717718400000 | 434.34 |
1717977600000 | 435.81 |
1718064000000 | 436.73 |
1718150400000 | 441.48 |
1718236800000 | 442.35 |
1718323200000 | 441.59 |
1718582400000 | 444.69 |
1718668800000 | 446.7 |
1718755200000 | 446.64 |
1718841600000 | 445.18 |
1718928000000 | 444.27 |
1719187200000 | 443.53 |
1719273600000 | 444.91 |
1719360000000 | 444.69 |
1719446400000 | 444.92 |
1719532800000 | 443.1 |
1719792000000 | 444.11 |
1719878400000 | 446.72 |
1719964800000 | 449.47 |
1720051200000 | 449.51 |
1720137600000 | 451.57 |
1720396800000 | 452.35 |
1720483200000 | 452.83 |
1720569600000 | 458.14 |
1720656000000 | 455.11 |
1720742400000 | 458.31 |
1721001600000 | 459.08 |
1721088000000 | 462.53 |
1721174400000 | 455.34 |
1721260800000 | 451.72 |
1721347200000 | 448.47 |
1721606400000 | 453.5 |
1721692800000 | 452.69 |
1721779200000 | 442.76 |
1721865600000 | 440.22 |
1721952000000 | 445.18 |
1722211200000 | 445.5 |
1722297600000 | 442.78 |
1722384000000 | 449.66 |
1722470400000 | 443.39 |
1722556800000 | 434.19 |
1722816000000 | 421.62 |
1722902400000 | 425.93 |
1722988800000 | 422.58 |
1723075200000 | 432.09 |
1723161600000 | 434.09 |
1723420800000 | 434.1 |
1723507200000 | 442.1 |
1723593600000 | 444.15 |
1723680000000 | 451.7 |
1723766400000 | 452.28 |
1724025600000 | 456.88 |
1724112000000 | 455.7 |
1724198400000 | 458.26 |
1724284800000 | 454.09 |
1724371200000 | 459.96 |
1724630400000 | 458.33 |
1724716800000 | 458.97 |
1724803200000 | 456.05 |
1724889600000 | 456 |
1724976000000 | 460.83 |
1725235200000 | 460.8 |
1725321600000 | 451.32 |
1725408000000 | 450.72 |
1725494400000 | 450.01 |
1725580800000 | 442.6 |
1725840000000 | 447.39 |
1725926400000 | 449.53 |
1726012800000 | 454.54 |
1726099200000 | 458.27 |
1726185600000 | 460.85 |
1726444800000 | 461.73 |
1726531200000 | 461.83 |
1726617600000 | 460.39 |
1726704000000 | 468.74 |
1726790400000 | 467.54 |
1727049600000 | 468.7 |
1727136000000 | 469.95 |
1727222400000 | 469.21 |
1727308800000 | 471.79 |
1727395200000 | 471.15 |
1727654400000 | 472.67 |
1727740800000 | 467.84 |
1727827200000 | 468.04 |
1727913600000 | 467.22 |
1728000000000 | 471.38 |
1728259200000 | 467.58 |
1728345600000 | 471.77 |
1728432000000 | 475.13 |
1728518400000 | 473.81 |
1728604800000 | 476.77 |
1728864000000 | 480.54 |
1728950400000 | 476.88 |
1729036800000 | 479.09 |
1729123200000 | 478.41 |
1729209600000 | 479.86 |
1729468800000 | 478.54 |
1729555200000 | 478.08 |
1729641600000 | 473.99 |
1729728000000 | 474.45 |
1729814400000 | 474.23 |
1730073600000 | 475.33 |
1730160000000 | 475.63 |
1730246400000 | 473.27 |
1730332800000 | 462.88 |
STOXX North America 600 ESG Target | STOXX North America 600 | |
---|---|---|
2017 | 21.348881379175 | 22.136663630966 |
2018 | -5.6317541866317 | -5.3243584859545 |
2019 | 32.765705070497 | 32.263533108477 |
2020 | 21.507754478763 | 21.228678053076 |
2021 | 28.159718025214 | 26.492593078815 |
2022 | -20.37090029179 | -19.435732929173 |
2023 | 24.781999462058 | 26.793956991804 |
2024 | 23.776654056232 | 25.504307017404 |
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, 2055 |
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.