Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 SRI
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX SRI (Socially Responsible Investing) Indices, track the performance of a selection of STOXX Indices after a set of emission intensity, compliance, involvement and ESG performance screens are applied. Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Companies that are non-compliant based on ISS ESG's Norms-based screening, ESG scores and ESG Controversies, or are involved in Controversial Weapons are not eligible for selection. Exclusion filters are applied, screening companies for compliance based on Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Nuclear Power, Coal, Oil ; Gas and Energy production. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches a third of the number of securities in the underlying index. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX SRI Indices target the best ESG performers within each of the ICB Industry groups
- 10% of the highest emitters, based on ISS ESG emission intensity data, are not eligible for selection
- Companies that are non-compliant based on the ISS ESG' Norms Based Screening or are involved in controversial weapons are not eligible for selection
- Additional product involvement screens are applied to exclude companies that have negative environmental or social impact
- Screening provided by ISS ESG
- Transparent free-float market-cap weighting scheme
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 500 SRI | 19,081.9 | 18,507.3 | 111.5 | 47.7 | 1,930.0 | 12.4 | 10.4 | 0.1 | 80.3 |
| STOXX USA 500 | 52,213.6 | 50,314.7 | 100.6 | 37.9 | 3,785.5 | 12.2 | 7.5 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Technology | 33.7 |
|---|---|
| Health Care | 18.3 |
| Industrial Goods and Services | 15.3 |
| Banks | 6.0 |
| Financial Services | 4.8 |
| Personal Care, Drug and Grocery Stores | 3.5 |
| Telecommunications | 3.5 |
| Real Estate | 2.9 |
| Retail | 2.2 |
| Consumer Products and Services | 1.8 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX USA 500 SRI | -2.4 | 27.4 | 27.4 | 24.8 | 110.1 | N/A | N/A | 27.5 | 7.7 | 16.1 |
| STOXX USA 500 | -2.8 | 25.0 | 25.0 | 26.3 | 92.8 | N/A | N/A | 25.1 | 8.1 | 14.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 500 SRI | N/A | N/A | 14.8 | 18.6 | 22.4 | N/A | N/A | 1.4 | 0.3 | 0.6 |
| STOXX USA 500 | N/A | N/A | 12.9 | 17.9 | 21.6 | N/A | N/A | 1.5 | 0.3 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 500 SRI | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 5.2 | 4.4 | 4.4 | 3.6 | 3.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 500 SRI | 1.0 | 1.1 | 1.1 | 1.0 | 1.0 | 0.9 | 0.5 | 0.5 | -0.1 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of December 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 SRI
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX USA 500 SRI | 30.5 | 21.9 | 28.0 | 21.8 | 4.7 | 1.4 | 3.2 | 26.3 |
| STOXX USA 500 | 30.8 | 25.0 | 28.5 | 24.5 | 4.9 | 1.2 | 3.2 | 24.4 |
Performance and annual returns
| STOXX USA 500 SRI | |
|---|---|
| 1395619200000 | 100 |
| 1395705600000 | 100.42 |
| 1395792000000 | 99.87 |
| 1395878400000 | 99.62 |
| 1395964800000 | 100.01 |
| 1396224000000 | 100.91 |
| 1396310400000 | 101.51 |
| 1396396800000 | 101.74 |
| 1396483200000 | 101.56 |
| 1396569600000 | 100.33 |
| 1396828800000 | 99.34 |
| 1396915200000 | 99.56 |
| 1397001600000 | 100.61 |
| 1397088000000 | 98.56 |
| 1397174400000 | 97.56 |
| 1397433600000 | 98.26 |
| 1397520000000 | 98.86 |
| 1397606400000 | 99.63 |
| 1397692800000 | 99.74 |
| 1398038400000 | 100.14 |
| 1398124800000 | 100.56 |
| 1398211200000 | 100.22 |
| 1398297600000 | 100.55 |
| 1398384000000 | 99.84 |
| 1398643200000 | 100.44 |
| 1398729600000 | 100.76 |
| 1398816000000 | 100.99 |
| 1398902400000 | 100.9 |
| 1398988800000 | 100.76 |
| 1399248000000 | 100.8 |
| 1399334400000 | 99.89 |
| 1399420800000 | 100.51 |
| 1399507200000 | 100.62 |
| 1399593600000 | 100.77 |
| 1399852800000 | 101.66 |
| 1399939200000 | 101.68 |
| 1400025600000 | 101.24 |
| 1400112000000 | 100.39 |
| 1400198400000 | 100.89 |
| 1400457600000 | 101.33 |
| 1400544000000 | 100.61 |
| 1400630400000 | 101.36 |
| 1400716800000 | 101.58 |
| 1400803200000 | 102.02 |
| 1401062400000 | 102.02 |
| 1401148800000 | 102.66 |
| 1401235200000 | 102.45 |
| 1401321600000 | 103 |
| 1401408000000 | 103.27 |
| 1401667200000 | 103.38 |
| 1401753600000 | 103.38 |
| 1401840000000 | 103.63 |
| 1401926400000 | 104.21 |
| 1402012800000 | 104.61 |
| 1402272000000 | 104.77 |
| 1402358400000 | 104.78 |
| 1402444800000 | 104.28 |
| 1402531200000 | 103.45 |
| 1402617600000 | 103.69 |
| 1402876800000 | 103.72 |
| 1402963200000 | 104.04 |
| 1403049600000 | 104.75 |
| 1403136000000 | 104.78 |
| 1403222400000 | 104.83 |
| 1403481600000 | 104.85 |
| 1403568000000 | 104.33 |
| 1403654400000 | 104.83 |
| 1403740800000 | 104.69 |
| 1403827200000 | 105 |
| 1404086400000 | 105 |
| 1404172800000 | 105.8 |
| 1404259200000 | 106.07 |
| 1404345600000 | 106.65 |
| 1404432000000 | 106.65 |
| 1404691200000 | 106.36 |
| 1404777600000 | 105.63 |
| 1404864000000 | 106.02 |
| 1404950400000 | 105.67 |
| 1405036800000 | 105.81 |
| 1405296000000 | 106.33 |
| 1405382400000 | 106.29 |
| 1405468800000 | 106.86 |
| 1405555200000 | 105.78 |
| 1405641600000 | 106.78 |
| 1405900800000 | 106.46 |
| 1405987200000 | 107.04 |
| 1406073600000 | 107.3 |
| 1406160000000 | 107.27 |
| 1406246400000 | 106.95 |
| 1406505600000 | 106.97 |
| 1406592000000 | 106.56 |
| 1406678400000 | 106.65 |
| 1406764800000 | 104.52 |
| 1406851200000 | 104.12 |
| 1407110400000 | 104.78 |
| 1407196800000 | 103.88 |
| 1407283200000 | 103.87 |
| 1407369600000 | 103.21 |
| 1407456000000 | 104.24 |
| 1407715200000 | 104.56 |
| 1407801600000 | 104.5 |
| 1407888000000 | 105.23 |
| 1407974400000 | 105.7 |
| 1408060800000 | 105.59 |
| 1408320000000 | 106.55 |
| 1408406400000 | 107.1 |
| 1408492800000 | 107.33 |
| 1408579200000 | 107.82 |
| 1408665600000 | 107.68 |
| 1408924800000 | 108.18 |
| 1409011200000 | 108.31 |
| 1409097600000 | 108.41 |
| 1409184000000 | 108.2 |
| 1409270400000 | 108.54 |
| 1409529600000 | 108.54 |
| 1409616000000 | 108.51 |
| 1409702400000 | 108.29 |
| 1409788800000 | 108.29 |
| 1409875200000 | 108.79 |
| 1410134400000 | 108.58 |
| 1410220800000 | 107.94 |
| 1410307200000 | 108.53 |
| 1410393600000 | 108.71 |
| 1410480000000 | 108.31 |
| 1410739200000 | 108.23 |
| 1410825600000 | 108.85 |
| 1410912000000 | 109.09 |
| 1410998400000 | 109.82 |
| 1411084800000 | 109.71 |
| 1411344000000 | 109.07 |
| 1411430400000 | 108.43 |
| 1411516800000 | 109.32 |
| 1411603200000 | 107.43 |
| 1411689600000 | 108.38 |
| 1411948800000 | 108.11 |
| 1412035200000 | 107.96 |
| 1412121600000 | 106.65 |
| 1412208000000 | 106.7 |
| 1412294400000 | 107.98 |
| 1412553600000 | 107.8 |
| 1412640000000 | 106.19 |
| 1412726400000 | 108.17 |
| 1412812800000 | 106.22 |
| 1412899200000 | 105.14 |
| 1413158400000 | 103.54 |
| 1413244800000 | 103.67 |
| 1413331200000 | 102.57 |
| 1413417600000 | 102.12 |
| 1413504000000 | 103.49 |
| 1413763200000 | 104.37 |
| 1413849600000 | 106.22 |
| 1413936000000 | 105.56 |
| 1414022400000 | 106.74 |
| 1414108800000 | 107.7 |
| 1414368000000 | 107.75 |
| 1414454400000 | 108.92 |
| 1414540800000 | 109.01 |
| 1414627200000 | 109.82 |
| 1414713600000 | 111.05 |
| 1414972800000 | 111.33 |
| 1415059200000 | 111.24 |
| 1415145600000 | 111.85 |
| 1415232000000 | 112.2 |
| 1415318400000 | 112.07 |
| 1415577600000 | 112.42 |
| 1415664000000 | 112.46 |
| 1415750400000 | 112.64 |
| 1415836800000 | 112.98 |
| 1415923200000 | 112.94 |
| 1416182400000 | 113.06 |
| 1416268800000 | 113.55 |
| 1416355200000 | 113.34 |
| 1416441600000 | 113.57 |
| 1416528000000 | 114.04 |
| 1416787200000 | 114.46 |
| 1416873600000 | 114.43 |
| 1416960000000 | 115.01 |
| 1417046400000 | 115.01 |
| 1417132800000 | 115.62 |
| 1417392000000 | 114.81 |
| 1417478400000 | 115.46 |
| 1417564800000 | 115.79 |
| 1417651200000 | 115.69 |
| 1417737600000 | 116.15 |
| 1417996800000 | 115.58 |
| 1418083200000 | 115.25 |
| 1418169600000 | 113.59 |
| 1418256000000 | 114.05 |
| 1418342400000 | 112.18 |
| 1418601600000 | 111.43 |
| 1418688000000 | 110.3 |
| 1418774400000 | 112.37 |
| 1418860800000 | 115.28 |
| 1418947200000 | 115.35 |
| 1419206400000 | 116.11 |
| 1419292800000 | 116.13 |
| 1419379200000 | 116.1 |
| 1419552000000 | 116.5 |
| 1419811200000 | 116.46 |
| 1419897600000 | 116.01 |
| 1419984000000 | 114.77 |
| 1420156800000 | 114.69 |
| 1420416000000 | 112.82 |
| 1420502400000 | 111.86 |
| 1420588800000 | 113.34 |
| 1420675200000 | 115.42 |
| 1420761600000 | 114.42 |
| 1421020800000 | 113.7 |
| 1421107200000 | 113.52 |
| 1421193600000 | 112.66 |
| 1421280000000 | 111.44 |
| 1421366400000 | 112.72 |
| 1421625600000 | 112.72 |
| 1421712000000 | 112.89 |
| 1421798400000 | 113.09 |
| 1421884800000 | 115.03 |
| 1421971200000 | 114.21 |
| 1422230400000 | 114.27 |
| 1422316800000 | 112.18 |
| 1422403200000 | 111.04 |
| 1422489600000 | 112.18 |
| 1422576000000 | 110.36 |
| 1422835200000 | 111.73 |
| 1422921600000 | 113.22 |
| 1423008000000 | 113.1 |
| 1423094400000 | 114.2 |
| 1423180800000 | 113.99 |
| 1423440000000 | 113.51 |
| 1423526400000 | 114.97 |
| 1423612800000 | 115.12 |
| 1423699200000 | 116.28 |
| 1423785600000 | 116.67 |
| 1424044800000 | 116.67 |
| 1424131200000 | 116.9 |
| 1424217600000 | 116.84 |
| 1424304000000 | 116.73 |
| 1424390400000 | 117.57 |
| 1424649600000 | 117.73 |
| 1424736000000 | 118.06 |
| 1424822400000 | 117.92 |
| 1424908800000 | 117.97 |
| 1424995200000 | 117.52 |
| 1425254400000 | 118.53 |
| 1425340800000 | 117.96 |
| 1425427200000 | 117.43 |
| 1425513600000 | 117.55 |
| 1425600000000 | 116 |
| 1425859200000 | 116.61 |
| 1425945600000 | 114.51 |
| 1426032000000 | 114.2 |
| 1426118400000 | 115.77 |
| 1426204800000 | 115.2 |
| 1426464000000 | 116.74 |
| 1426550400000 | 116.38 |
| 1426636800000 | 117.57 |
| 1426723200000 | 117.1 |
| 1426809600000 | 118.1 |
| 1427068800000 | 118.08 |
| 1427155200000 | 117.25 |
| 1427241600000 | 115.18 |
| 1427328000000 | 114.91 |
| 1427414400000 | 115.22 |
| 1427673600000 | 116.61 |
| 1427760000000 | 115.62 |
| 1427846400000 | 115.15 |
| 1427932800000 | 115.59 |
| 1428278400000 | 116.26 |
| 1428364800000 | 116 |
| 1428451200000 | 116.35 |
| 1428537600000 | 116.76 |
| 1428624000000 | 117.24 |
| 1428883200000 | 116.81 |
| 1428969600000 | 116.87 |
| 1429056000000 | 117.47 |
| 1429142400000 | 117.35 |
| 1429228800000 | 115.95 |
| 1429488000000 | 117.1 |
| 1429574400000 | 117.01 |
| 1429660800000 | 117.63 |
| 1429747200000 | 117.92 |
| 1429833600000 | 118.23 |
| 1430092800000 | 117.87 |
| 1430179200000 | 118.33 |
| 1430265600000 | 117.83 |
| 1430352000000 | 116.62 |
| 1430438400000 | 117.96 |
| 1430697600000 | 118.43 |
| 1430784000000 | 117.09 |
| 1430870400000 | 116.47 |
| 1430956800000 | 116.99 |
| 1431043200000 | 118.63 |
| 1431302400000 | 118.16 |
| 1431388800000 | 117.74 |
| 1431475200000 | 117.84 |
| 1431561600000 | 119.21 |
| 1431648000000 | 119.31 |
| 1431907200000 | 119.73 |
| 1431993600000 | 119.94 |
| 1432080000000 | 119.79 |
| 1432166400000 | 119.96 |
| 1432252800000 | 119.72 |
| 1432512000000 | 119.72 |
| 1432598400000 | 118.54 |
| 1432684800000 | 119.82 |
| 1432771200000 | 119.75 |
| 1432857600000 | 119.04 |
| 1433116800000 | 119.25 |
| 1433203200000 | 119.02 |
| 1433289600000 | 119.43 |
| 1433376000000 | 118.46 |
| 1433462400000 | 118.22 |
| 1433721600000 | 117.51 |
| 1433808000000 | 117.62 |
| 1433894400000 | 119.06 |
| 1433980800000 | 119.37 |
| 1434067200000 | 118.51 |
| 1434326400000 | 117.95 |
| 1434412800000 | 118.69 |
| 1434499200000 | 118.89 |
| 1434585600000 | 120.01 |
| 1434672000000 | 119.39 |
| 1434931200000 | 120.12 |
| 1435017600000 | 120.23 |
| 1435104000000 | 119.42 |
| 1435190400000 | 119.24 |
| 1435276800000 | 119.2 |
| 1435536000000 | 116.66 |
| 1435622400000 | 116.92 |
| 1435708800000 | 117.93 |
| 1435795200000 | 117.73 |
| 1435881600000 | 117.73 |
| 1436140800000 | 117.33 |
| 1436227200000 | 117.84 |
| 1436313600000 | 115.91 |
| 1436400000000 | 115.99 |
| 1436486400000 | 117.42 |
| 1436745600000 | 118.79 |
| 1436832000000 | 119.29 |
| 1436918400000 | 119.44 |
| 1437004800000 | 120.34 |
| 1437091200000 | 120.12 |
| 1437350400000 | 120.48 |
| 1437436800000 | 119.91 |
| 1437523200000 | 119.43 |
| 1437609600000 | 118.91 |
| 1437696000000 | 117.46 |
| 1437955200000 | 116.76 |
| 1438041600000 | 117.99 |
| 1438128000000 | 118.89 |
| 1438214400000 | 118.96 |
| 1438300800000 | 118.92 |
| 1438560000000 | 118.67 |
| 1438646400000 | 118.3 |
| 1438732800000 | 118.58 |
| 1438819200000 | 117.44 |
| 1438905600000 | 117.37 |
| 1439164800000 | 118.88 |
| 1439251200000 | 117.3 |
| 1439337600000 | 117.24 |
| 1439424000000 | 117.18 |
| 1439510400000 | 117.71 |
| 1439769600000 | 118.38 |
| 1439856000000 | 118.21 |
| 1439942400000 | 117.26 |
| 1440028800000 | 114.89 |
| 1440115200000 | 111.11 |
| 1440374400000 | 106.82 |
| 1440460800000 | 105.34 |
| 1440547200000 | 109.58 |
| 1440633600000 | 111.97 |
| 1440720000000 | 111.85 |
| 1440979200000 | 110.95 |
| 1441065600000 | 107.6 |
| 1441152000000 | 109.76 |
| 1441238400000 | 109.85 |
| 1441324800000 | 108.09 |
| 1441584000000 | 108.09 |
| 1441670400000 | 110.89 |
| 1441756800000 | 109.22 |
| 1441843200000 | 109.95 |
| 1441929600000 | 110.53 |
| 1442188800000 | 110.17 |
| 1442275200000 | 111.65 |
| 1442361600000 | 112.4 |
| 1442448000000 | 111.9 |
| 1442534400000 | 110.16 |
| 1442793600000 | 110.69 |
| 1442880000000 | 109.45 |
| 1442966400000 | 109.36 |
| 1443052800000 | 108.9 |
| 1443139200000 | 109.05 |
| 1443398400000 | 106.5 |
| 1443484800000 | 106.69 |
| 1443571200000 | 108.47 |
| 1443657600000 | 108.63 |
| 1443744000000 | 109.89 |
| 1444003200000 | 111.78 |
| 1444089600000 | 111.22 |
| 1444176000000 | 112.11 |
| 1444262400000 | 112.91 |
| 1444348800000 | 113.04 |
| 1444608000000 | 113.11 |
| 1444694400000 | 112.44 |
| 1444780800000 | 111.79 |
| 1444867200000 | 113.41 |
| 1444953600000 | 113.93 |
| 1445212800000 | 114.06 |
| 1445299200000 | 113.99 |
| 1445385600000 | 113.4 |
| 1445472000000 | 115.18 |
| 1445558400000 | 116.68 |
| 1445817600000 | 116.46 |
| 1445904000000 | 116.18 |
| 1445990400000 | 117.83 |
| 1446076800000 | 117.63 |
| 1446163200000 | 116.85 |
| 1446422400000 | 118.25 |
| 1446508800000 | 118.61 |
| 1446595200000 | 118.04 |
| 1446681600000 | 117.94 |
| 1446768000000 | 118.27 |
| 1447027200000 | 117.13 |
| 1447113600000 | 117.06 |
| 1447200000000 | 116.58 |
| 1447286400000 | 115.1 |
| 1447372800000 | 113.67 |
| 1447632000000 | 115.26 |
| 1447718400000 | 115.18 |
| 1447804800000 | 116.99 |
| 1447891200000 | 117 |
| 1447977600000 | 117.49 |
| 1448236800000 | 117.26 |
| 1448323200000 | 117.33 |
| 1448409600000 | 117.31 |
| 1448496000000 | 117.31 |
| 1448582400000 | 117.44 |
| 1448841600000 | 116.91 |
| 1448928000000 | 118.13 |
| 1449014400000 | 117.05 |
| 1449100800000 | 115.34 |
| 1449187200000 | 118.2 |
| 1449446400000 | 117.64 |
| 1449532800000 | 116.86 |
| 1449619200000 | 115.73 |
| 1449705600000 | 116.04 |
| 1449792000000 | 113.84 |
| 1450051200000 | 114.36 |
| 1450137600000 | 115.55 |
| 1450224000000 | 117.34 |
| 1450310400000 | 115.48 |
| 1450396800000 | 113.11 |
| 1450656000000 | 114.05 |
| 1450742400000 | 115.14 |
| 1450828800000 | 116.28 |
| 1450915200000 | 116.12 |
| 1451260800000 | 115.99 |
| 1451347200000 | 117.17 |
| 1451433600000 | 116.43 |
| 1451520000000 | 115.2 |
| 1451865600000 | 113.31 |
| 1451952000000 | 113.59 |
| 1452038400000 | 112.11 |
| 1452124800000 | 109.48 |
| 1452211200000 | 108.13 |
| 1452470400000 | 108.49 |
| 1452556800000 | 109.46 |
| 1452643200000 | 106.79 |
| 1452729600000 | 108.38 |
| 1452816000000 | 105.93 |
| 1453075200000 | 105.93 |
| 1453161600000 | 106.11 |
| 1453248000000 | 104.89 |
| 1453334400000 | 105.37 |
| 1453420800000 | 107.19 |
| 1453680000000 | 105.72 |
| 1453766400000 | 107.24 |
| 1453852800000 | 106.59 |
| 1453939200000 | 106.32 |
| 1454025600000 | 109.42 |
| 1454284800000 | 109.42 |
| 1454371200000 | 107.26 |
| 1454457600000 | 107.71 |
| 1454544000000 | 107.87 |
| 1454630400000 | 106.19 |
| 1454889600000 | 104.51 |
| 1454976000000 | 104.52 |
| 1455062400000 | 104.34 |
| 1455148800000 | 102.89 |
| 1455235200000 | 105.22 |
| 1455494400000 | 105.22 |
| 1455580800000 | 107.06 |
| 1455667200000 | 108.67 |
| 1455753600000 | 108.38 |
| 1455840000000 | 108.39 |
| 1456099200000 | 109.8 |
| 1456185600000 | 108.5 |
| 1456272000000 | 108.86 |
| 1456358400000 | 110.22 |
| 1456444800000 | 109.95 |
| 1456704000000 | 108.96 |
| 1456790400000 | 111.71 |
| 1456876800000 | 112.17 |
| 1456963200000 | 112.42 |
| 1457049600000 | 112.59 |
| 1457308800000 | 112.6 |
| 1457395200000 | 111.63 |
| 1457481600000 | 111.98 |
| 1457568000000 | 111.87 |
| 1457654400000 | 113.75 |
| 1457913600000 | 113.59 |
| 1458000000000 | 113.35 |
| 1458086400000 | 113.78 |
| 1458172800000 | 114.55 |
| 1458259200000 | 115.23 |
| 1458518400000 | 115.33 |
| 1458604800000 | 115.17 |
| 1458691200000 | 114.42 |
| 1458777600000 | 114.43 |
| 1459123200000 | 114.46 |
| 1459209600000 | 115.45 |
| 1459296000000 | 116.01 |
| 1459382400000 | 115.82 |
| 1459468800000 | 116.66 |
| 1459728000000 | 116.49 |
| 1459814400000 | 115.39 |
| 1459900800000 | 116.51 |
| 1459987200000 | 114.92 |
| 1460073600000 | 115.14 |
| 1460332800000 | 114.92 |
| 1460419200000 | 115.87 |
| 1460505600000 | 117.31 |
| 1460592000000 | 117.34 |
| 1460678400000 | 117.35 |
| 1460937600000 | 118.22 |
| 1461024000000 | 118.62 |
| 1461110400000 | 118.66 |
| 1461196800000 | 118.01 |
| 1461283200000 | 117.74 |
| 1461542400000 | 117.68 |
| 1461628800000 | 117.79 |
| 1461715200000 | 118.19 |
| 1461801600000 | 117 |
| 1461888000000 | 116.24 |
| 1462147200000 | 117.23 |
| 1462233600000 | 116.24 |
| 1462320000000 | 115.63 |
| 1462406400000 | 115.6 |
| 1462492800000 | 116.1 |
| 1462752000000 | 116.21 |
| 1462838400000 | 117.58 |
| 1462924800000 | 116.32 |
| 1463011200000 | 116.39 |
| 1463097600000 | 115.39 |
| 1463356800000 | 116.46 |
| 1463443200000 | 115.17 |
| 1463529600000 | 115.46 |
| 1463616000000 | 114.79 |
| 1463702400000 | 115.51 |
| 1463961600000 | 115.19 |
| 1464048000000 | 116.87 |
| 1464134400000 | 117.71 |
| 1464220800000 | 117.58 |
| 1464307200000 | 118.21 |
| 1464566400000 | 118.21 |
| 1464652800000 | 118.13 |
| 1464739200000 | 118.25 |
| 1464825600000 | 118.7 |
| 1464912000000 | 118.13 |
| 1465171200000 | 118.53 |
| 1465257600000 | 118.46 |
| 1465344000000 | 118.9 |
| 1465430400000 | 118.56 |
| 1465516800000 | 117.67 |
| 1465776000000 | 116.63 |
| 1465862400000 | 116.25 |
| 1465948800000 | 116.07 |
| 1466035200000 | 116.63 |
| 1466121600000 | 116.35 |
| 1466380800000 | 117.02 |
| 1466467200000 | 117.45 |
| 1466553600000 | 117.27 |
| 1466640000000 | 118.94 |
| 1466726400000 | 114.43 |
| 1466985600000 | 112.41 |
| 1467072000000 | 114.26 |
| 1467158400000 | 116.41 |
| 1467244800000 | 117.87 |
| 1467331200000 | 118.07 |
| 1467590400000 | 118.07 |
| 1467676800000 | 117.36 |
| 1467763200000 | 117.91 |
| 1467849600000 | 117.95 |
| 1467936000000 | 119.81 |
| 1468195200000 | 120.22 |
| 1468281600000 | 121.17 |
| 1468368000000 | 121.3 |
| 1468454400000 | 121.94 |
| 1468540800000 | 121.76 |
| 1468800000000 | 122.05 |
| 1468886400000 | 121.85 |
| 1468972800000 | 122.67 |
| 1469059200000 | 122.31 |
| 1469145600000 | 123.11 |
| 1469404800000 | 122.97 |
| 1469491200000 | 123.09 |
| 1469577600000 | 122.84 |
| 1469664000000 | 122.85 |
| 1469750400000 | 123.11 |
| 1470009600000 | 123.16 |
| 1470096000000 | 122.27 |
| 1470182400000 | 122.4 |
| 1470268800000 | 122.48 |
| 1470355200000 | 123.56 |
| 1470614400000 | 123.29 |
| 1470700800000 | 123.38 |
| 1470787200000 | 123.13 |
| 1470873600000 | 123.76 |
| 1470960000000 | 123.55 |
| 1471219200000 | 123.98 |
| 1471305600000 | 123.29 |
| 1471392000000 | 123.34 |
| 1471478400000 | 123.35 |
| 1471564800000 | 123.41 |
| 1471824000000 | 123.41 |
| 1471910400000 | 123.77 |
| 1471996800000 | 123.23 |
| 1472083200000 | 123.25 |
| 1472169600000 | 123.17 |
| 1472428800000 | 123.81 |
| 1472515200000 | 123.69 |
| 1472601600000 | 123.45 |
| 1472688000000 | 123.48 |
| 1472774400000 | 123.92 |
| 1473033600000 | 123.92 |
| 1473120000000 | 124.04 |
| 1473206400000 | 123.89 |
| 1473292800000 | 123.45 |
| 1473379200000 | 120.56 |
| 1473638400000 | 122.35 |
| 1473724800000 | 120.44 |
| 1473811200000 | 120.22 |
| 1473897600000 | 121.37 |
| 1473984000000 | 120.92 |
| 1474243200000 | 120.97 |
| 1474329600000 | 121.14 |
| 1474416000000 | 122.36 |
| 1474502400000 | 123.11 |
| 1474588800000 | 122.55 |
| 1474848000000 | 121.29 |
| 1474934400000 | 122.33 |
| 1475020800000 | 122.62 |
| 1475107200000 | 121.57 |
| 1475193600000 | 122.62 |
| 1475452800000 | 122.18 |
| 1475539200000 | 121.65 |
| 1475625600000 | 122.16 |
| 1475712000000 | 122.23 |
| 1475798400000 | 121.92 |
| 1476057600000 | 122.16 |
| 1476144000000 | 120.61 |
| 1476230400000 | 120.65 |
| 1476316800000 | 120.17 |
| 1476403200000 | 120.26 |
| 1476662400000 | 119.82 |
| 1476748800000 | 120.62 |
| 1476835200000 | 120.72 |
| 1476921600000 | 120.6 |
| 1477008000000 | 120.63 |
| 1477267200000 | 121.18 |
| 1477353600000 | 120.7 |
| 1477440000000 | 120.54 |
| 1477526400000 | 120.35 |
| 1477612800000 | 119.97 |
| 1477872000000 | 119.88 |
| 1477958400000 | 119.09 |
| 1478044800000 | 118.34 |
| 1478131200000 | 117.93 |
| 1478217600000 | 117.84 |
| 1478476800000 | 120.6 |
| 1478563200000 | 121.01 |
| 1478649600000 | 122.51 |
| 1478736000000 | 122.91 |
| 1478822400000 | 123.08 |
| 1479081600000 | 122.96 |
| 1479168000000 | 123.61 |
| 1479254400000 | 123.61 |
| 1479340800000 | 124.44 |
| 1479427200000 | 124.02 |
| 1479686400000 | 124.54 |
| 1479772800000 | 124.78 |
| 1479859200000 | 124.79 |
| 1479945600000 | 124.79 |
| 1480032000000 | 125.43 |
| 1480291200000 | 124.75 |
| 1480377600000 | 125.11 |
| 1480464000000 | 124.58 |
| 1480550400000 | 123.95 |
| 1480636800000 | 123.88 |
| 1480896000000 | 124.71 |
| 1480982400000 | 125.21 |
| 1481068800000 | 127.25 |
| 1481155200000 | 127.47 |
| 1481241600000 | 128.23 |
| 1481500800000 | 128.02 |
| 1481587200000 | 128.84 |
| 1481673600000 | 128.02 |
| 1481760000000 | 128.59 |
| 1481846400000 | 128.12 |
| 1482105600000 | 128.48 |
| 1482192000000 | 128.98 |
| 1482278400000 | 128.6 |
| 1482364800000 | 128.36 |
| 1482451200000 | 128.58 |
| 1482710400000 | 128.58 |
| 1482796800000 | 128.86 |
| 1482883200000 | 127.84 |
| 1482969600000 | 127.85 |
| 1483056000000 | 127.24 |
| 1483315200000 | 127.24 |
| 1483401600000 | 128.38 |
| 1483488000000 | 129.12 |
| 1483574400000 | 128.97 |
| 1483660800000 | 129.4 |
| 1483920000000 | 129.1 |
| 1484006400000 | 129.08 |
| 1484092800000 | 129.37 |
| 1484179200000 | 129.08 |
| 1484265600000 | 129.25 |
| 1484524800000 | 129.25 |
| 1484611200000 | 128.88 |
| 1484697600000 | 129.04 |
| 1484784000000 | 128.52 |
| 1484870400000 | 129.04 |
| 1485129600000 | 128.79 |
| 1485216000000 | 129.54 |
| 1485302400000 | 130.36 |
| 1485388800000 | 130.23 |
| 1485475200000 | 130.4 |
| 1485734400000 | 129.81 |
| 1485820800000 | 129.53 |
| 1485907200000 | 129.88 |
| 1485993600000 | 129.84 |
| 1486080000000 | 130.99 |
| 1486339200000 | 130.79 |
| 1486425600000 | 131.01 |
| 1486512000000 | 131.15 |
| 1486598400000 | 131.92 |
| 1486684800000 | 132.22 |
| 1486944000000 | 133.03 |
| 1487030400000 | 133.77 |
| 1487116800000 | 134.69 |
| 1487203200000 | 134.65 |
| 1487289600000 | 134.84 |
| 1487548800000 | 134.84 |
| 1487635200000 | 135.7 |
| 1487721600000 | 135.7 |
| 1487808000000 | 135.76 |
| 1487894400000 | 136.02 |
| 1488153600000 | 135.96 |
| 1488240000000 | 135.6 |
| 1488326400000 | 137.28 |
| 1488412800000 | 136.6 |
| 1488499200000 | 136.73 |
| 1488758400000 | 136.26 |
| 1488844800000 | 135.97 |
| 1488931200000 | 135.96 |
| 1489017600000 | 135.94 |
| 1489104000000 | 136.45 |
| 1489363200000 | 136.46 |
| 1489449600000 | 136.11 |
| 1489536000000 | 137.12 |
| 1489622400000 | 137.11 |
| 1489708800000 | 136.89 |
| 1489968000000 | 136.68 |
| 1490054400000 | 134.84 |
| 1490140800000 | 135.15 |
| 1490227200000 | 135.02 |
| 1490313600000 | 134.89 |
| 1490572800000 | 134.78 |
| 1490659200000 | 135.74 |
| 1490745600000 | 135.73 |
| 1490832000000 | 136.17 |
| 1490918400000 | 135.85 |
| 1491177600000 | 135.63 |
| 1491264000000 | 135.67 |
| 1491350400000 | 135.13 |
| 1491436800000 | 135.29 |
| 1491523200000 | 135.15 |
| 1491782400000 | 135.07 |
| 1491868800000 | 134.79 |
| 1491955200000 | 134.43 |
| 1492041600000 | 133.65 |
| 1492387200000 | 134.78 |
| 1492473600000 | 134.54 |
| 1492560000000 | 134.31 |
| 1492646400000 | 135.47 |
| 1492732800000 | 135.04 |
| 1492992000000 | 136.6 |
| 1493078400000 | 137.5 |
| 1493164800000 | 137.44 |
| 1493251200000 | 137.59 |
| 1493337600000 | 137.21 |
| 1493596800000 | 137.49 |
| 1493683200000 | 137.54 |
| 1493769600000 | 137.51 |
| 1493856000000 | 137.64 |
| 1493942400000 | 138.08 |
| 1494201600000 | 138.21 |
| 1494288000000 | 138.11 |
| 1494374400000 | 138.36 |
| 1494460800000 | 138.05 |
| 1494547200000 | 137.94 |
| 1494806400000 | 138.55 |
| 1494892800000 | 138.53 |
| 1494979200000 | 135.67 |
| 1495065600000 | 136.13 |
| 1495152000000 | 136.96 |
| 1495411200000 | 137.68 |
| 1495497600000 | 138.06 |
| 1495584000000 | 138.39 |
| 1495670400000 | 139.08 |
| 1495756800000 | 139.17 |
| 1496016000000 | 139.17 |
| 1496102400000 | 139.19 |
| 1496188800000 | 139.01 |
| 1496275200000 | 140 |
| 1496361600000 | 140.65 |
| 1496620800000 | 140.48 |
| 1496707200000 | 140.04 |
| 1496793600000 | 140.46 |
| 1496880000000 | 140.43 |
| 1496966400000 | 140.13 |
| 1497225600000 | 139.82 |
| 1497312000000 | 140.42 |
| 1497398400000 | 140.31 |
| 1497484800000 | 139.91 |
| 1497571200000 | 139.65 |
| 1497830400000 | 141.21 |
| 1497916800000 | 140.28 |
| 1498003200000 | 140.25 |
| 1498089600000 | 140.3 |
| 1498176000000 | 140.5 |
| 1498435200000 | 140.59 |
| 1498521600000 | 139.51 |
| 1498608000000 | 140.88 |
| 1498694400000 | 139.58 |
| 1498780800000 | 139.98 |
| 1499040000000 | 140.31 |
| 1499126400000 | 140.31 |
| 1499212800000 | 140.74 |
| 1499299200000 | 139.36 |
| 1499385600000 | 140.36 |
| 1499644800000 | 140.51 |
| 1499731200000 | 140.28 |
| 1499817600000 | 141.17 |
| 1499904000000 | 141.55 |
| 1499990400000 | 142.24 |
| 1500249600000 | 142.2 |
| 1500336000000 | 142.09 |
| 1500422400000 | 142.69 |
| 1500508800000 | 142.73 |
| 1500595200000 | 142.71 |
| 1500854400000 | 142.51 |
| 1500940800000 | 143.24 |
| 1501027200000 | 143.21 |
| 1501113600000 | 142.86 |
| 1501200000000 | 142.56 |
| 1501459200000 | 142.7 |
| 1501545600000 | 143.25 |
| 1501632000000 | 143.58 |
| 1501718400000 | 143.38 |
| 1501804800000 | 143.88 |
| 1502064000000 | 144.29 |
| 1502150400000 | 144.06 |
| 1502236800000 | 144.1 |
| 1502323200000 | 141.91 |
| 1502409600000 | 142.22 |
| 1502668800000 | 143.91 |
| 1502755200000 | 143.9 |
| 1502841600000 | 144.15 |
| 1502928000000 | 141.9 |
| 1503014400000 | 141.48 |
| 1503273600000 | 141.7 |
| 1503360000000 | 143.19 |
| 1503446400000 | 142.7 |
| 1503532800000 | 142.52 |
| 1503619200000 | 142.85 |
| 1503878400000 | 143.1 |
| 1503964800000 | 143.13 |
| 1504051200000 | 143.82 |
| 1504137600000 | 144.56 |
| 1504224000000 | 144.92 |
| 1504483200000 | 144.92 |
| 1504569600000 | 143.68 |
| 1504656000000 | 143.97 |
| 1504742400000 | 143.78 |
| 1504828800000 | 143.62 |
| 1505088000000 | 145.38 |
| 1505174400000 | 146.11 |
| 1505260800000 | 146.13 |
| 1505347200000 | 146.06 |
| 1505433600000 | 146.42 |
| 1505692800000 | 146.69 |
| 1505779200000 | 147.02 |
| 1505865600000 | 146.92 |
| 1505952000000 | 146.34 |
| 1506038400000 | 146.4 |
| 1506297600000 | 145.89 |
| 1506384000000 | 145.94 |
| 1506470400000 | 146.45 |
| 1506556800000 | 146.77 |
| 1506643200000 | 147.27 |
| 1506902400000 | 148.04 |
| 1506988800000 | 148.34 |
| 1507075200000 | 148.46 |
| 1507161600000 | 149.32 |
| 1507248000000 | 149.26 |
| 1507507200000 | 149 |
| 1507593600000 | 149.35 |
| 1507680000000 | 149.49 |
| 1507766400000 | 149.02 |
| 1507852800000 | 149.34 |
| 1508112000000 | 149.79 |
| 1508198400000 | 149.93 |
| 1508284800000 | 150.47 |
| 1508371200000 | 150.43 |
| 1508457600000 | 151.03 |
| 1508716800000 | 150.76 |
| 1508803200000 | 151.13 |
| 1508889600000 | 150.44 |
| 1508976000000 | 150.71 |
| 1509062400000 | 151.99 |
| 1509321600000 | 151.27 |
| 1509408000000 | 151.54 |
| 1509494400000 | 151.81 |
| 1509580800000 | 152.05 |
| 1509667200000 | 152.71 |
| 1509926400000 | 152.65 |
| 1510012800000 | 152.59 |
| 1510099200000 | 152.79 |
| 1510185600000 | 152.11 |
| 1510272000000 | 152.08 |
| 1510531200000 | 152.25 |
| 1510617600000 | 151.9 |
| 1510704000000 | 151.1 |
| 1510790400000 | 152.54 |
| 1510876800000 | 152.18 |
| 1511136000000 | 152.59 |
| 1511222400000 | 153.73 |
| 1511308800000 | 153.53 |
| 1511395200000 | 153.53 |
| 1511481600000 | 153.75 |
| 1511740800000 | 153.71 |
| 1511827200000 | 155.47 |
| 1511913600000 | 155.52 |
| 1512000000000 | 156.9 |
| 1512086400000 | 156.71 |
| 1512345600000 | 156.44 |
| 1512432000000 | 155.76 |
| 1512518400000 | 155.5 |
| 1512604800000 | 155.79 |
| 1512691200000 | 156.87 |
| 1512950400000 | 157.58 |
| 1513036800000 | 158.04 |
| 1513123200000 | 157.91 |
| 1513209600000 | 157.15 |
| 1513296000000 | 158.62 |
| 1513555200000 | 159.62 |
| 1513641600000 | 159.09 |
| 1513728000000 | 159.01 |
| 1513814400000 | 159.25 |
| 1513900800000 | 159.2 |
| 1514246400000 | 158.78 |
| 1514332800000 | 158.92 |
| 1514419200000 | 159.29 |
| 1514505600000 | 158.42 |
| 1514851200000 | 159.54 |
| 1514937600000 | 160.3 |
| 1515024000000 | 161.23 |
| 1515110400000 | 162.43 |
| 1515369600000 | 162.35 |
| 1515456000000 | 162.59 |
| 1515542400000 | 162.23 |
| 1515628800000 | 163.19 |
| 1515715200000 | 164.51 |
| 1515974400000 | 164.51 |
| 1516060800000 | 164.16 |
| 1516147200000 | 166.05 |
| 1516233600000 | 165.98 |
| 1516320000000 | 166.7 |
| 1516579200000 | 167.81 |
| 1516665600000 | 167.88 |
| 1516752000000 | 167.79 |
| 1516838400000 | 167.89 |
| 1516924800000 | 170.14 |
| 1517184000000 | 168.86 |
| 1517270400000 | 166.63 |
| 1517356800000 | 166.58 |
| 1517443200000 | 166.75 |
| 1517529600000 | 163.06 |
| 1517788800000 | 156.41 |
| 1517875200000 | 159.89 |
| 1517961600000 | 159.21 |
| 1518048000000 | 152.99 |
| 1518134400000 | 155.78 |
| 1518393600000 | 158.1 |
| 1518480000000 | 158.61 |
| 1518566400000 | 160.79 |
| 1518652800000 | 162.93 |
| 1518739200000 | 163.02 |
| 1518998400000 | 163.02 |
| 1519084800000 | 162.19 |
| 1519171200000 | 161.04 |
| 1519257600000 | 161.22 |
| 1519344000000 | 163.83 |
| 1519603200000 | 166.21 |
| 1519689600000 | 164.29 |
| 1519776000000 | 162.48 |
| 1519862400000 | 160.2 |
| 1519948800000 | 161.01 |
| 1520208000000 | 162.5 |
| 1520294400000 | 162.96 |
| 1520380800000 | 162.91 |
| 1520467200000 | 163.56 |
| 1520553600000 | 166.39 |
| 1520812800000 | 166.17 |
| 1520899200000 | 165.05 |
| 1520985600000 | 163.96 |
| 1521072000000 | 163.89 |
| 1521158400000 | 164.32 |
| 1521417600000 | 162.18 |
| 1521504000000 | 162.42 |
| 1521590400000 | 161.65 |
| 1521676800000 | 157.28 |
| 1521763200000 | 153.48 |
| 1522022400000 | 158.49 |
| 1522108800000 | 155.44 |
| 1522195200000 | 155.25 |
| 1522281600000 | 157.46 |
| 1522627200000 | 153.95 |
| 1522713600000 | 155.8 |
| 1522800000000 | 157.98 |
| 1522886400000 | 158.74 |
| 1522972800000 | 155.13 |
| 1523232000000 | 155.84 |
| 1523318400000 | 158.71 |
| 1523404800000 | 157.53 |
| 1523491200000 | 159.3 |
| 1523577600000 | 158.49 |
| 1523836800000 | 159.62 |
| 1523923200000 | 161.04 |
| 1524009600000 | 160.86 |
| 1524096000000 | 159.61 |
| 1524182400000 | 157.92 |
| 1524441600000 | 157.9 |
| 1524528000000 | 156.25 |
| 1524614400000 | 156.36 |
| 1524700800000 | 157.87 |
| 1524787200000 | 158.11 |
| 1525046400000 | 156.71 |
| 1525132800000 | 157.48 |
| 1525219200000 | 156.56 |
| 1525305600000 | 156.44 |
| 1525392000000 | 158.68 |
| 1525651200000 | 159.43 |
| 1525737600000 | 159.55 |
| 1525824000000 | 160.98 |
| 1525910400000 | 162.64 |
| 1525996800000 | 162.99 |
| 1526256000000 | 163.19 |
| 1526342400000 | 161.96 |
| 1526428800000 | 162.69 |
| 1526515200000 | 162.19 |
| 1526601600000 | 161.6 |
| 1526860800000 | 162.8 |
| 1526947200000 | 162.54 |
| 1527033600000 | 163.01 |
| 1527120000000 | 162.74 |
| 1527206400000 | 162.54 |
| 1527465600000 | 162.54 |
| 1527552000000 | 160.34 |
| 1527638400000 | 162.18 |
| 1527724800000 | 161.01 |
| 1527811200000 | 163.06 |
| 1528070400000 | 164.12 |
| 1528156800000 | 164.31 |
| 1528243200000 | 166.12 |
| 1528329600000 | 165.72 |
| 1528416000000 | 166.17 |
| 1528675200000 | 166.14 |
| 1528761600000 | 166.45 |
| 1528848000000 | 165.51 |
| 1528934400000 | 165.61 |
| 1529020800000 | 165.58 |
| 1529280000000 | 164.95 |
| 1529366400000 | 164.05 |
| 1529452800000 | 164.05 |
| 1529539200000 | 163.15 |
| 1529625600000 | 163.05 |
| 1529884800000 | 160.8 |
| 1529971200000 | 161.09 |
| 1530057600000 | 159.44 |
| 1530144000000 | 160.72 |
| 1530230400000 | 160.73 |
| 1530489600000 | 161.45 |
| 1530576000000 | 160.35 |
| 1530662400000 | 160.35 |
| 1530748800000 | 161.86 |
| 1530835200000 | 163.2 |
| 1531094400000 | 164.78 |
| 1531180800000 | 165.4 |
| 1531267200000 | 164.23 |
| 1531353600000 | 165.92 |
| 1531440000000 | 166.1 |
| 1531699200000 | 166.23 |
| 1531785600000 | 166.97 |
| 1531872000000 | 167.3 |
| 1531958400000 | 166.62 |
| 1532044800000 | 166.57 |
| 1532304000000 | 167.09 |
| 1532390400000 | 167.8 |
| 1532476800000 | 169.43 |
| 1532563200000 | 169.27 |
| 1532649600000 | 167.8 |
| 1532908800000 | 166.95 |
| 1532995200000 | 167.79 |
| 1533081600000 | 168.4 |
| 1533168000000 | 169.64 |
| 1533254400000 | 170.69 |
| 1533513600000 | 171.14 |
| 1533600000000 | 171.57 |
| 1533686400000 | 171.82 |
| 1533772800000 | 171.62 |
| 1533859200000 | 170.28 |
| 1534118400000 | 169.57 |
| 1534204800000 | 170.71 |
| 1534291200000 | 169.96 |
| 1534377600000 | 171.48 |
| 1534464000000 | 172.18 |
| 1534723200000 | 172.48 |
| 1534809600000 | 172.86 |
| 1534896000000 | 172.77 |
| 1534982400000 | 172.69 |
| 1535068800000 | 173.72 |
| 1535328000000 | 175.08 |
| 1535414400000 | 175.36 |
| 1535500800000 | 176.33 |
| 1535587200000 | 175.55 |
| 1535673600000 | 175.95 |
| 1535932800000 | 175.95 |
| 1536019200000 | 175.73 |
| 1536105600000 | 174.93 |
| 1536192000000 | 174.56 |
| 1536278400000 | 174.06 |
| 1536537600000 | 174.38 |
| 1536624000000 | 175.07 |
| 1536710400000 | 175.1 |
| 1536796800000 | 176.45 |
| 1536883200000 | 176.48 |
| 1537142400000 | 175.44 |
| 1537228800000 | 176.09 |
| 1537315200000 | 176.36 |
| 1537401600000 | 178.13 |
| 1537488000000 | 178.12 |
| 1537747200000 | 177.51 |
| 1537833600000 | 177.08 |
| 1537920000000 | 176.51 |
| 1538006400000 | 176.88 |
| 1538092800000 | 176.91 |
| 1538352000000 | 177.75 |
| 1538438400000 | 177.76 |
| 1538524800000 | 178.01 |
| 1538611200000 | 176.3 |
| 1538697600000 | 175.07 |
| 1538956800000 | 174.7 |
| 1539043200000 | 174.43 |
| 1539129600000 | 168.6 |
| 1539216000000 | 165.18 |
| 1539302400000 | 168.07 |
| 1539561600000 | 166.61 |
| 1539648000000 | 170.48 |
| 1539734400000 | 170.33 |
| 1539820800000 | 167.6 |
| 1539907200000 | 167.78 |
| 1540166400000 | 167.25 |
| 1540252800000 | 166.53 |
| 1540339200000 | 161.17 |
| 1540425600000 | 164.33 |
| 1540512000000 | 161.81 |
| 1540771200000 | 161.12 |
| 1540857600000 | 163.28 |
| 1540944000000 | 165.18 |
| 1541030400000 | 167.11 |
| 1541116800000 | 165.57 |
| 1541376000000 | 166.39 |
| 1541462400000 | 167.35 |
| 1541548800000 | 171.1 |
| 1541635200000 | 171.08 |
| 1541721600000 | 169.5 |
| 1541980800000 | 165.87 |
| 1542067200000 | 165.85 |
| 1542153600000 | 164.44 |
| 1542240000000 | 166.62 |
| 1542326400000 | 166.98 |
| 1542585600000 | 163.89 |
| 1542672000000 | 160.57 |
| 1542758400000 | 160.94 |
| 1542844800000 | 160.94 |
| 1542931200000 | 159.97 |
| 1543190400000 | 162.68 |
| 1543276800000 | 163.39 |
| 1543363200000 | 167.41 |
| 1543449600000 | 166.55 |
| 1543536000000 | 168.49 |
| 1543795200000 | 170.31 |
| 1543881600000 | 164.59 |
| 1543968000000 | 164.59 |
| 1544054400000 | 164.36 |
| 1544140800000 | 159.87 |
| 1544400000000 | 160.34 |
| 1544486400000 | 160.27 |
| 1544572800000 | 161.08 |
| 1544659200000 | 161.26 |
| 1544745600000 | 158.44 |
| 1545004800000 | 155.21 |
| 1545091200000 | 155.46 |
| 1545177600000 | 153.15 |
| 1545264000000 | 150.7 |
| 1545350400000 | 147.54 |
| 1545609600000 | 143.53 |
| 1545782400000 | 150.87 |
| 1545868800000 | 152.28 |
| 1545955200000 | 152.13 |
| 1546214400000 | 153.7 |
| 1546387200000 | 153.51 |
| 1546473600000 | 148.73 |
| 1546560000000 | 154.04 |
| 1546819200000 | 155.04 |
| 1546905600000 | 156.35 |
| 1546992000000 | 156.95 |
| 1547078400000 | 157.37 |
| 1547164800000 | 157.6 |
| 1547424000000 | 156.8 |
| 1547510400000 | 158.5 |
| 1547596800000 | 159.04 |
| 1547683200000 | 160.1 |
| 1547769600000 | 162.24 |
| 1548028800000 | 162.24 |
| 1548115200000 | 160.23 |
| 1548201600000 | 160.6 |
| 1548288000000 | 160.57 |
| 1548374400000 | 161.97 |
| 1548633600000 | 160.38 |
| 1548720000000 | 159.91 |
| 1548806400000 | 162.56 |
| 1548892800000 | 163.24 |
| 1548979200000 | 163.56 |
| 1549238400000 | 164.85 |
| 1549324800000 | 165.53 |
| 1549411200000 | 165.56 |
| 1549497600000 | 163.77 |
| 1549584000000 | 164.05 |
| 1549843200000 | 164.05 |
| 1549929600000 | 166.07 |
| 1550016000000 | 166.58 |
| 1550102400000 | 166.28 |
| 1550188800000 | 168.43 |
| 1550448000000 | 168.43 |
| 1550534400000 | 168.6 |
| 1550620800000 | 168.83 |
| 1550707200000 | 168.54 |
| 1550793600000 | 169.99 |
| 1551052800000 | 170.22 |
| 1551139200000 | 170.15 |
| 1551225600000 | 169.9 |
| 1551312000000 | 169.27 |
| 1551398400000 | 170.25 |
| 1551657600000 | 169.18 |
| 1551744000000 | 168.97 |
| 1551830400000 | 167.9 |
| 1551916800000 | 166.51 |
| 1552003200000 | 166.33 |
| 1552262400000 | 169.02 |
| 1552348800000 | 169.72 |
| 1552435200000 | 170.9 |
| 1552521600000 | 171.12 |
| 1552608000000 | 172.27 |
| 1552867200000 | 172.87 |
| 1552953600000 | 172.96 |
| 1553040000000 | 172.01 |
| 1553126400000 | 174.01 |
| 1553212800000 | 170.56 |
| 1553472000000 | 170.21 |
| 1553558400000 | 171.45 |
| 1553644800000 | 170.76 |
| 1553731200000 | 171.52 |
| 1553817600000 | 172.81 |
| 1554076800000 | 174.89 |
| 1554163200000 | 175.06 |
| 1554249600000 | 175.93 |
| 1554336000000 | 176.13 |
| 1554422400000 | 176.71 |
| 1554681600000 | 177.07 |
| 1554768000000 | 175.99 |
| 1554854400000 | 176.85 |
| 1554940800000 | 176.61 |
| 1555027200000 | 178.05 |
| 1555286400000 | 178.06 |
| 1555372800000 | 178.16 |
| 1555459200000 | 178.13 |
| 1555545600000 | 178.43 |
| 1555891200000 | 178.41 |
| 1555977600000 | 179.92 |
| 1556064000000 | 179.64 |
| 1556150400000 | 179.59 |
| 1556236800000 | 180.17 |
| 1556496000000 | 180.45 |
| 1556582400000 | 180.42 |
| 1556668800000 | 179.29 |
| 1556755200000 | 178.94 |
| 1556841600000 | 180.67 |
| 1557100800000 | 179.87 |
| 1557187200000 | 176.61 |
| 1557273600000 | 176.3 |
| 1557360000000 | 175.6 |
| 1557446400000 | 176.1 |
| 1557705600000 | 171.38 |
| 1557792000000 | 173.11 |
| 1557878400000 | 174.21 |
| 1557964800000 | 175.97 |
| 1558051200000 | 175.04 |
| 1558310400000 | 173.65 |
| 1558396800000 | 175.22 |
| 1558483200000 | 174.54 |
| 1558569600000 | 172.57 |
| 1558656000000 | 172.91 |
| 1558915200000 | 172.91 |
| 1559001600000 | 171.51 |
| 1559088000000 | 170.49 |
| 1559174400000 | 170.89 |
| 1559260800000 | 168.45 |
| 1559520000000 | 167.74 |
| 1559606400000 | 171.77 |
| 1559692800000 | 173.47 |
| 1559779200000 | 174.67 |
| 1559865600000 | 176.75 |
| 1560124800000 | 177.76 |
| 1560211200000 | 177.8 |
| 1560297600000 | 177.43 |
| 1560384000000 | 178.14 |
| 1560470400000 | 177.9 |
| 1560729600000 | 177.92 |
| 1560816000000 | 179.76 |
| 1560902400000 | 180.4 |
| 1560988800000 | 182.16 |
| 1561075200000 | 181.76 |
| 1561334400000 | 181.39 |
| 1561420800000 | 179.27 |
| 1561507200000 | 179.33 |
| 1561593600000 | 180.09 |
| 1561680000000 | 181.04 |
| 1561939200000 | 182.7 |
| 1562025600000 | 183.49 |
| 1562112000000 | 184.95 |
| 1562198400000 | 184.95 |
| 1562284800000 | 184.62 |
| 1562544000000 | 183.51 |
| 1562630400000 | 183.63 |
| 1562716800000 | 184.48 |
| 1562803200000 | 185.04 |
| 1562889600000 | 185.96 |
| 1563148800000 | 186.24 |
| 1563235200000 | 185.6 |
| 1563321600000 | 184.77 |
| 1563408000000 | 185.53 |
| 1563494400000 | 184.2 |
| 1563753600000 | 184.91 |
| 1563840000000 | 186.5 |
| 1563926400000 | 187.4 |
| 1564012800000 | 186.53 |
| 1564099200000 | 188.43 |
| 1564358400000 | 188.26 |
| 1564444800000 | 187.42 |
| 1564531200000 | 185.35 |
| 1564617600000 | 183.84 |
| 1564704000000 | 182.39 |
| 1564963200000 | 176.62 |
| 1565049600000 | 179.12 |
| 1565136000000 | 179.22 |
| 1565222400000 | 182.64 |
| 1565308800000 | 181.49 |
| 1565568000000 | 179.13 |
| 1565654400000 | 182.11 |
| 1565740800000 | 176.92 |
| 1565827200000 | 177.19 |
| 1565913600000 | 180.04 |
| 1566172800000 | 182.32 |
| 1566259200000 | 181.02 |
| 1566345600000 | 182.85 |
| 1566432000000 | 182.71 |
| 1566518400000 | 177.75 |
| 1566777600000 | 179.99 |
| 1566864000000 | 179.44 |
| 1566950400000 | 180.66 |
| 1567036800000 | 183.09 |
| 1567123200000 | 183.22 |
| 1567382400000 | 183.22 |
| 1567468800000 | 181.59 |
| 1567555200000 | 183.59 |
| 1567641600000 | 186.36 |
| 1567728000000 | 186.58 |
| 1567987200000 | 186.43 |
| 1568073600000 | 186.29 |
| 1568160000000 | 187.71 |
| 1568246400000 | 188.46 |
| 1568332800000 | 188.16 |
| 1568592000000 | 187.09 |
| 1568678400000 | 187.62 |
| 1568764800000 | 187.7 |
| 1568851200000 | 187.84 |
| 1568937600000 | 186.73 |
| 1569196800000 | 186.92 |
| 1569283200000 | 185.32 |
| 1569369600000 | 186.66 |
| 1569456000000 | 186.53 |
| 1569542400000 | 185.63 |
| 1569801600000 | 186.82 |
| 1569888000000 | 184.69 |
| 1569974400000 | 181.16 |
| 1570060800000 | 182.73 |
| 1570147200000 | 185.57 |
| 1570406400000 | 184.92 |
| 1570492800000 | 182.1 |
| 1570579200000 | 184 |
| 1570665600000 | 185.29 |
| 1570752000000 | 187.43 |
| 1571011200000 | 187.27 |
| 1571097600000 | 189.18 |
| 1571184000000 | 188.65 |
| 1571270400000 | 189.02 |
| 1571356800000 | 188.66 |
| 1571616000000 | 189.97 |
| 1571702400000 | 189.11 |
| 1571788800000 | 189.6 |
| 1571875200000 | 190.14 |
| 1571961600000 | 191.32 |
| 1572220800000 | 192.91 |
| 1572307200000 | 192.42 |
| 1572393600000 | 193.26 |
| 1572480000000 | 192.72 |
| 1572566400000 | 194.55 |
| 1572825600000 | 194.9 |
| 1572912000000 | 194.53 |
| 1572998400000 | 195.02 |
| 1573084800000 | 195.9 |
| 1573171200000 | 196.82 |
| 1573430400000 | 196.6 |
| 1573516800000 | 196.89 |
| 1573603200000 | 197.38 |
| 1573689600000 | 197.41 |
| 1573776000000 | 198.98 |
| 1574035200000 | 199.25 |
| 1574121600000 | 199.12 |
| 1574208000000 | 198.11 |
| 1574294400000 | 197.63 |
| 1574380800000 | 198.05 |
| 1574640000000 | 199.73 |
| 1574726400000 | 200.33 |
| 1574812800000 | 201.18 |
| 1574899200000 | 201.18 |
| 1574985600000 | 200.47 |
| 1575244800000 | 198.79 |
| 1575331200000 | 197.41 |
| 1575417600000 | 198.69 |
| 1575504000000 | 199.31 |
| 1575590400000 | 201.13 |
| 1575849600000 | 200.55 |
| 1575936000000 | 200.56 |
| 1576022400000 | 201.08 |
| 1576108800000 | 203.08 |
| 1576195200000 | 203.51 |
| 1576454400000 | 205.02 |
| 1576540800000 | 204.97 |
| 1576627200000 | 204.71 |
| 1576713600000 | 205.64 |
| 1576800000000 | 206.66 |
| 1577059200000 | 207 |
| 1577145600000 | 207.06 |
| 1577318400000 | 208.09 |
| 1577404800000 | 208.26 |
| 1577664000000 | 207.04 |
| 1577750400000 | 207.72 |
| 1577923200000 | 209.64 |
| 1578009600000 | 207.81 |
| 1578268800000 | 208.39 |
| 1578355200000 | 207.63 |
| 1578441600000 | 209.49 |
| 1578528000000 | 211.04 |
| 1578614400000 | 210.62 |
| 1578873600000 | 212.3 |
| 1578960000000 | 211.98 |
| 1579046400000 | 212.37 |
| 1579132800000 | 214.31 |
| 1579219200000 | 215.45 |
| 1579478400000 | 215.45 |
| 1579564800000 | 215.06 |
| 1579651200000 | 215.42 |
| 1579737600000 | 215.56 |
| 1579824000000 | 213.65 |
| 1580083200000 | 210.19 |
| 1580169600000 | 212.55 |
| 1580256000000 | 212.28 |
| 1580342400000 | 213.26 |
| 1580428800000 | 208.69 |
| 1580688000000 | 210.93 |
| 1580774400000 | 215.31 |
| 1580860800000 | 217.25 |
| 1580947200000 | 218.27 |
| 1581033600000 | 216.89 |
| 1581292800000 | 218.78 |
| 1581379200000 | 218.71 |
| 1581465600000 | 220.28 |
| 1581552000000 | 219.81 |
| 1581638400000 | 220.54 |
| 1581897600000 | 220.54 |
| 1581984000000 | 219.6 |
| 1582070400000 | 221.3 |
| 1582156800000 | 220.19 |
| 1582243200000 | 217.45 |
| 1582502400000 | 209.85 |
| 1582588800000 | 203.28 |
| 1582675200000 | 203.27 |
| 1582761600000 | 193.69 |
| 1582848000000 | 192.56 |
| 1583107200000 | 202.64 |
| 1583193600000 | 196.61 |
| 1583280000000 | 205.33 |
| 1583366400000 | 198.75 |
| 1583452800000 | 195.44 |
| 1583712000000 | 180.93 |
| 1583798400000 | 190.71 |
| 1583884800000 | 181.85 |
| 1583971200000 | 164.79 |
| 1584057600000 | 181.86 |
| 1584316800000 | 158.78 |
| 1584403200000 | 168.45 |
| 1584489600000 | 160.34 |
| 1584576000000 | 161.21 |
| 1584662400000 | 153.77 |
| 1584921600000 | 149.47 |
| 1585008000000 | 164.2 |
| 1585094400000 | 165.36 |
| 1585180800000 | 175.67 |
| 1585267200000 | 169.74 |
| 1585526400000 | 175.96 |
| 1585612800000 | 172.71 |
| 1585699200000 | 165 |
| 1585785600000 | 168.96 |
| 1585872000000 | 166.3 |
| 1586131200000 | 178.48 |
| 1586217600000 | 177.77 |
| 1586304000000 | 183.42 |
| 1586390400000 | 185.87 |
| 1586736000000 | 184.45 |
| 1586822400000 | 190.67 |
| 1586908800000 | 186.55 |
| 1586995200000 | 188.12 |
| 1587081600000 | 192.56 |
| 1587340800000 | 189.19 |
| 1587427200000 | 182.67 |
| 1587513600000 | 187.2 |
| 1587600000000 | 186.4 |
| 1587686400000 | 189.61 |
| 1587945600000 | 192.62 |
| 1588032000000 | 191.01 |
| 1588118400000 | 196.39 |
| 1588204800000 | 194.72 |
| 1588291200000 | 189.76 |
| 1588550400000 | 190.84 |
| 1588636800000 | 193.07 |
| 1588723200000 | 192.49 |
| 1588809600000 | 194.74 |
| 1588896000000 | 197.91 |
| 1589155200000 | 198.49 |
| 1589241600000 | 194.57 |
| 1589328000000 | 191.26 |
| 1589414400000 | 193.93 |
| 1589500800000 | 194.82 |
| 1589760000000 | 199.87 |
| 1589846400000 | 197.73 |
| 1589932800000 | 200.73 |
| 1590019200000 | 199.23 |
| 1590105600000 | 199.86 |
| 1590364800000 | 199.86 |
| 1590451200000 | 201.57 |
| 1590537600000 | 204.42 |
| 1590624000000 | 204.13 |
| 1590710400000 | 205.4 |
| 1590969600000 | 205.57 |
| 1591056000000 | 207.26 |
| 1591142400000 | 209.48 |
| 1591228800000 | 208.54 |
| 1591315200000 | 214.02 |
| 1591574400000 | 216 |
| 1591660800000 | 215.15 |
| 1591747200000 | 215.71 |
| 1591833600000 | 203.1 |
| 1591920000000 | 205.7 |
| 1592179200000 | 207.32 |
| 1592265600000 | 211.33 |
| 1592352000000 | 210.81 |
| 1592438400000 | 211.02 |
| 1592524800000 | 210.11 |
| 1592784000000 | 211.77 |
| 1592870400000 | 213.01 |
| 1592956800000 | 207.85 |
| 1593043200000 | 210.6 |
| 1593129600000 | 205.77 |
| 1593388800000 | 208.59 |
| 1593475200000 | 212.25 |
| 1593561600000 | 212.85 |
| 1593648000000 | 214.15 |
| 1593734400000 | 214.15 |
| 1593993600000 | 217.79 |
| 1594080000000 | 215.42 |
| 1594166400000 | 217.4 |
| 1594252800000 | 216.58 |
| 1594339200000 | 218.5 |
| 1594598400000 | 216.43 |
| 1594684800000 | 219.39 |
| 1594771200000 | 221.17 |
| 1594857600000 | 219.84 |
| 1594944000000 | 220.67 |
| 1595203200000 | 223.25 |
| 1595289600000 | 222.82 |
| 1595376000000 | 224.62 |
| 1595462400000 | 221.13 |
| 1595548800000 | 219.19 |
| 1595808000000 | 221.61 |
| 1595894400000 | 219.86 |
| 1595980800000 | 222.97 |
| 1596067200000 | 222.69 |
| 1596153600000 | 224.69 |
| 1596412800000 | 227.73 |
| 1596499200000 | 228.05 |
| 1596585600000 | 229.4 |
| 1596672000000 | 231.07 |
| 1596758400000 | 230.43 |
| 1597017600000 | 230.78 |
| 1597104000000 | 228.72 |
| 1597190400000 | 232.86 |
| 1597276800000 | 232.81 |
| 1597363200000 | 232.76 |
| 1597622400000 | 234.19 |
| 1597708800000 | 234.63 |
| 1597795200000 | 234.04 |
| 1597881600000 | 235.62 |
| 1597968000000 | 237.39 |
| 1598227200000 | 239.3 |
| 1598313600000 | 240.23 |
| 1598400000000 | 243.24 |
| 1598486400000 | 244.22 |
| 1598572800000 | 245.88 |
| 1598832000000 | 246.4 |
| 1598918400000 | 248.3 |
| 1599004800000 | 251.26 |
| 1599091200000 | 240.66 |
| 1599177600000 | 238.68 |
| 1599436800000 | 238.68 |
| 1599523200000 | 230.3 |
| 1599609600000 | 236.02 |
| 1599696000000 | 231.9 |
| 1599782400000 | 231.89 |
| 1600041600000 | 235.97 |
| 1600128000000 | 237.15 |
| 1600214400000 | 235.39 |
| 1600300800000 | 233.19 |
| 1600387200000 | 230.73 |
| 1600646400000 | 229.4 |
| 1600732800000 | 231.26 |
| 1600819200000 | 225.53 |
| 1600905600000 | 226.37 |
| 1600992000000 | 230.43 |
| 1601251200000 | 234.21 |
| 1601337600000 | 233.38 |
| 1601424000000 | 235.83 |
| 1601510400000 | 237.36 |
| 1601596800000 | 233.96 |
| 1601856000000 | 238.46 |
| 1601942400000 | 234.98 |
| 1602028800000 | 239.17 |
| 1602115200000 | 240.52 |
| 1602201600000 | 242.87 |
| 1602460800000 | 247.19 |
| 1602547200000 | 246 |
| 1602633600000 | 244.55 |
| 1602720000000 | 243.94 |
| 1602806400000 | 244.2 |
| 1603065600000 | 239.99 |
| 1603152000000 | 240.84 |
| 1603238400000 | 240.41 |
| 1603324800000 | 241.2 |
| 1603411200000 | 241.38 |
| 1603670400000 | 236.71 |
| 1603756800000 | 236.22 |
| 1603843200000 | 227.54 |
| 1603929600000 | 229.92 |
| 1604016000000 | 227.01 |
| 1604275200000 | 229.56 |
| 1604361600000 | 234.11 |
| 1604448000000 | 240.21 |
| 1604534400000 | 245.49 |
| 1604620800000 | 245.43 |
| 1604880000000 | 246.97 |
| 1604966400000 | 245.58 |
| 1605052800000 | 248.36 |
| 1605139200000 | 246.19 |
| 1605225600000 | 248.88 |
| 1605484800000 | 251.23 |
| 1605571200000 | 250.5 |
| 1605657600000 | 248.17 |
| 1605744000000 | 249.33 |
| 1605830400000 | 247.37 |
| 1606089600000 | 248.8 |
| 1606176000000 | 252.86 |
| 1606262400000 | 252.89 |
| 1606348800000 | 252.89 |
| 1606435200000 | 254.12 |
| 1606694400000 | 253.85 |
| 1606780800000 | 256.55 |
| 1606867200000 | 256.71 |
| 1606953600000 | 256.71 |
| 1607040000000 | 258.91 |
| 1607299200000 | 259.02 |
| 1607385600000 | 259.92 |
| 1607472000000 | 257.02 |
| 1607558400000 | 256.75 |
| 1607644800000 | 255.87 |
| 1607904000000 | 255.69 |
| 1607990400000 | 258.95 |
| 1608076800000 | 259.51 |
| 1608163200000 | 261.46 |
| 1608249600000 | 260.77 |
| 1608508800000 | 260.42 |
| 1608595200000 | 260.29 |
| 1608681600000 | 259.98 |
| 1608768000000 | 261.28 |
| 1609113600000 | 263.23 |
| 1609200000000 | 262.58 |
| 1609286400000 | 262.87 |
| 1609372800000 | 264.57 |
| 1609718400000 | 261.38 |
| 1609804800000 | 262.94 |
| 1609891200000 | 263.71 |
| 1609977600000 | 268.94 |
| 1610064000000 | 270.84 |
| 1610323200000 | 269.1 |
| 1610409600000 | 269.27 |
| 1610496000000 | 270.01 |
| 1610582400000 | 268.74 |
| 1610668800000 | 266.82 |
| 1610928000000 | 266.82 |
| 1611014400000 | 269.04 |
| 1611100800000 | 272.78 |
| 1611187200000 | 273.66 |
| 1611273600000 | 272.77 |
| 1611532800000 | 274.33 |
| 1611619200000 | 274.01 |
| 1611705600000 | 267.45 |
| 1611792000000 | 269.48 |
| 1611878400000 | 264.23 |
| 1612137600000 | 268.81 |
| 1612224000000 | 272.57 |
| 1612310400000 | 272.69 |
| 1612396800000 | 275.34 |
| 1612483200000 | 276.12 |
| 1612742400000 | 277.97 |
| 1612828800000 | 277.37 |
| 1612915200000 | 276.72 |
| 1613001600000 | 278.07 |
| 1613088000000 | 279.12 |
| 1613347200000 | 279.12 |
| 1613433600000 | 278.38 |
| 1613520000000 | 277.87 |
| 1613606400000 | 276.9 |
| 1613692800000 | 276.4 |
| 1613952000000 | 272.75 |
| 1614038400000 | 272.45 |
| 1614124800000 | 275.85 |
| 1614211200000 | 268.77 |
| 1614297600000 | 267.86 |
| 1614556800000 | 274.37 |
| 1614643200000 | 271.65 |
| 1614729600000 | 267.57 |
| 1614816000000 | 263.47 |
| 1614902400000 | 268.33 |
| 1615161600000 | 265.71 |
| 1615248000000 | 271.21 |
| 1615334400000 | 272.24 |
| 1615420800000 | 275.59 |
| 1615507200000 | 275.4 |
| 1615766400000 | 277.73 |
| 1615852800000 | 277.93 |
| 1615939200000 | 278.51 |
| 1616025600000 | 274.54 |
| 1616112000000 | 273.85 |
| 1616371200000 | 276.8 |
| 1616457600000 | 274.78 |
| 1616544000000 | 272.72 |
| 1616630400000 | 273.85 |
| 1616716800000 | 278.87 |
| 1616976000000 | 278.38 |
| 1617062400000 | 277.41 |
| 1617148800000 | 279.04 |
| 1617235200000 | 282.48 |
| 1617580800000 | 286.95 |
| 1617667200000 | 286.64 |
| 1617753600000 | 287.07 |
| 1617840000000 | 288.9 |
| 1617926400000 | 291.67 |
| 1618185600000 | 291.52 |
| 1618272000000 | 293.41 |
| 1618358400000 | 291.38 |
| 1618444800000 | 295.34 |
| 1618531200000 | 296.35 |
| 1618790400000 | 294.71 |
| 1618876800000 | 292.79 |
| 1618963200000 | 295.7799 |
| 1619049600000 | 292.89 |
| 1619136000000 | 296.2799 |
| 1619395200000 | 296.61 |
| 1619481600000 | 296.27 |
| 1619568000000 | 295.12 |
| 1619654400000 | 295.88 |
| 1619740800000 | 293.97 |
| 1620000000000 | 294.7 |
| 1620086400000 | 292.19 |
| 1620172800000 | 292.61 |
| 1620259200000 | 295.1 |
| 1620345600000 | 297.24 |
| 1620604800000 | 293.54 |
| 1620691200000 | 290.68 |
| 1620777600000 | 284.0299 |
| 1620864000000 | 287.74 |
| 1620950400000 | 291.98 |
| 1621209600000 | 290.95 |
| 1621296000000 | 288.64 |
| 1621382400000 | 287.92 |
| 1621468800000 | 291.5899 |
| 1621555200000 | 291.36 |
| 1621814400000 | 294.49 |
| 1621900800000 | 293.99 |
| 1621987200000 | 294.3399 |
| 1622073600000 | 293.96 |
| 1622160000000 | 294.5899 |
| 1622419200000 | 294.5899 |
| 1622505600000 | 293.63 |
| 1622592000000 | 294.2 |
| 1622678400000 | 292.98 |
| 1622764800000 | 296.39 |
| 1623024000000 | 296.6 |
| 1623110400000 | 296.36 |
| 1623196800000 | 296.01 |
| 1623283200000 | 297.57 |
| 1623369600000 | 298.44 |
| 1623628800000 | 299.43 |
| 1623715200000 | 298.14 |
| 1623801600000 | 296.71 |
| 1623888000000 | 297.31 |
| 1623974400000 | 293.88 |
| 1624233600000 | 297.62 |
| 1624320000000 | 299.4 |
| 1624406400000 | 299.32 |
| 1624492800000 | 301.43 |
| 1624579200000 | 302.32 |
| 1624838400000 | 303.91 |
| 1624924800000 | 304.88 |
| 1625011200000 | 305.05 |
| 1625097600000 | 306.33 |
| 1625184000000 | 309.31 |
| 1625443200000 | 309.31 |
| 1625529600000 | 308.86 |
| 1625616000000 | 310.29 |
| 1625702400000 | 307.57 |
| 1625788800000 | 310.73 |
| 1626048000000 | 311.82 |
| 1626134400000 | 311.66 |
| 1626220800000 | 312.44 |
| 1626307200000 | 311.3 |
| 1626393600000 | 309.24 |
| 1626652800000 | 304.8 |
| 1626739200000 | 309.3 |
| 1626825600000 | 311.45 |
| 1626912000000 | 312.7799 |
| 1626998400000 | 315.67 |
| 1627257600000 | 315.95 |
| 1627344000000 | 313.93 |
| 1627430400000 | 313.41 |
| 1627516800000 | 315.25 |
| 1627603200000 | 314.33 |
| 1627862400000 | 314.22 |
| 1627948800000 | 316.91 |
| 1628035200000 | 315.5899 |
| 1628121600000 | 317.13 |
| 1628208000000 | 317.25 |
| 1628467200000 | 316.9 |
| 1628553600000 | 316.77 |
| 1628640000000 | 317.2799 |
| 1628726400000 | 318.76 |
| 1628812800000 | 319.83 |
| 1629072000000 | 321.07 |
| 1629158400000 | 318.82 |
| 1629244800000 | 315.38 |
| 1629331200000 | 316.54 |
| 1629417600000 | 319.65 |
| 1629676800000 | 322.43 |
| 1629763200000 | 322.48 |
| 1629849600000 | 322.88 |
| 1629936000000 | 320.86 |
| 1630022400000 | 323.27 |
| 1630281600000 | 325.37 |
| 1630368000000 | 324.5 |
| 1630454400000 | 324.48 |
| 1630540800000 | 325.18 |
| 1630627200000 | 325.54 |
| 1630886400000 | 325.54 |
| 1630972800000 | 324.54 |
| 1631059200000 | 323.8399 |
| 1631145600000 | 322.21 |
| 1631232000000 | 319.21 |
| 1631491200000 | 319.91 |
| 1631577600000 | 318.66 |
| 1631664000000 | 321.02 |
| 1631750400000 | 320.82 |
| 1631836800000 | 317.71 |
| 1632096000000 | 312.16 |
| 1632182400000 | 312.27 |
| 1632268800000 | 315.19 |
| 1632355200000 | 319.48 |
| 1632441600000 | 319.64 |
| 1632700800000 | 318.83 |
| 1632787200000 | 312.7799 |
| 1632873600000 | 313.33 |
| 1632960000000 | 309.51 |
| 1633046400000 | 312.45 |
| 1633305600000 | 308.29 |
| 1633392000000 | 311.19 |
| 1633478400000 | 312.1 |
| 1633564800000 | 315.2799 |
| 1633651200000 | 314.14 |
| 1633910400000 | 311.99 |
| 1633996800000 | 311.37 |
| 1634083200000 | 312.1 |
| 1634169600000 | 317.86 |
| 1634256000000 | 320.75 |
| 1634515200000 | 321.67 |
| 1634601600000 | 324.36 |
| 1634688000000 | 325.66 |
| 1634774400000 | 326.8399 |
| 1634860800000 | 327.75 |
| 1635120000000 | 330.44 |
| 1635206400000 | 331.5899 |
| 1635292800000 | 328.54 |
| 1635379200000 | 332.32 |
| 1635465600000 | 333.21 |
| 1635724800000 | 334.99 |
| 1635811200000 | 336.26 |
| 1635897600000 | 338.62 |
| 1635984000000 | 341.0299 |
| 1636070400000 | 341.61 |
| 1636329600000 | 342.31 |
| 1636416000000 | 339.13 |
| 1636502400000 | 337.5 |
| 1636588800000 | 338.02 |
| 1636675200000 | 339.94 |
| 1636934400000 | 339.3 |
| 1637020800000 | 342.0899 |
| 1637107200000 | 341.08 |
| 1637193600000 | 342.27 |
| 1637280000000 | 342.71 |
| 1637539200000 | 341.79 |
| 1637625600000 | 342.06 |
| 1637712000000 | 343.38 |
| 1637798400000 | 343.38 |
| 1637884800000 | 335.76 |
| 1638144000000 | 340.63 |
| 1638230400000 | 335.54 |
| 1638316800000 | 331.5299 |
| 1638403200000 | 336.0299 |
| 1638489600000 | 332.57 |
| 1638748800000 | 335.5299 |
| 1638835200000 | 343.47 |
| 1638921600000 | 344.57 |
| 1639008000000 | 341.7 |
| 1639094400000 | 345.13 |
| 1639353600000 | 341.31 |
| 1639440000000 | 339.05 |
| 1639526400000 | 345.4 |
| 1639612800000 | 342.17 |
| 1639699200000 | 338.18 |
| 1639958400000 | 334.39 |
| 1640044800000 | 340.16 |
| 1640131200000 | 344.29 |
| 1640217600000 | 346.75 |
| 1640304000000 | 346.75 |
| 1640563200000 | 351.99 |
| 1640649600000 | 350.98 |
| 1640736000000 | 351.65 |
| 1640822400000 | 350.58 |
| 1640908800000 | 349.74 |
| 1641168000000 | 353.71 |
| 1641254400000 | 352.55 |
| 1641340800000 | 345.26 |
| 1641427200000 | 344.44 |
| 1641513600000 | 342.04 |
| 1641772800000 | 342.0299 |
| 1641859200000 | 345.13 |
| 1641945600000 | 346.32 |
| 1642032000000 | 340.99 |
| 1642118400000 | 340.17 |
| 1642377600000 | 340.17 |
| 1642464000000 | 333.77 |
| 1642550400000 | 329.74 |
| 1642636800000 | 326.14 |
| 1642723200000 | 320.81 |
| 1642982400000 | 321.1 |
| 1643068800000 | 317.21 |
| 1643155200000 | 316.5899 |
| 1643241600000 | 313.22 |
| 1643328000000 | 321.93 |
| 1643587200000 | 328.97 |
| 1643673600000 | 330.67 |
| 1643760000000 | 333.02 |
| 1643846400000 | 326.88 |
| 1643932800000 | 327.24 |
| 1644192000000 | 325.86 |
| 1644278400000 | 328.88 |
| 1644364800000 | 333.75 |
| 1644451200000 | 326.92 |
| 1644537600000 | 319.58 |
| 1644796800000 | 318.65 |
| 1644883200000 | 324.7 |
| 1644969600000 | 324.25 |
| 1645056000000 | 316.04 |
| 1645142400000 | 313.35 |
| 1645401600000 | 313.35 |
| 1645488000000 | 309.75 |
| 1645574400000 | 303.76 |
| 1645660800000 | 307.64 |
| 1645747200000 | 314.47 |
| 1646006400000 | 313.36 |
| 1646092800000 | 308.47 |
| 1646179200000 | 314.66 |
| 1646265600000 | 312.68 |
| 1646352000000 | 309.4 |
| 1646611200000 | 299.86 |
| 1646697600000 | 297.89 |
| 1646784000000 | 306.75 |
| 1646870400000 | 303.51 |
| 1646956800000 | 299.24 |
| 1647216000000 | 296.85 |
| 1647302400000 | 304.15 |
| 1647388800000 | 311.87 |
| 1647475200000 | 315.66 |
| 1647561600000 | 319.83 |
| 1647820800000 | 319.05 |
| 1647907200000 | 323.29 |
| 1647993600000 | 318.57 |
| 1648080000000 | 324.0299 |
| 1648166400000 | 324.8399 |
| 1648425600000 | 328.15 |
| 1648512000000 | 333.01 |
| 1648598400000 | 330.02 |
| 1648684800000 | 324.62 |
| 1648771200000 | 325.43 |
| 1649030400000 | 328.94 |
| 1649116800000 | 323.92 |
| 1649203200000 | 320.0899 |
| 1649289600000 | 321.62 |
| 1649376000000 | 320.1 |
| 1649635200000 | 314.4 |
| 1649721600000 | 312.98 |
| 1649808000000 | 316.05 |
| 1649894400000 | 311.55 |
| 1650240000000 | 311.6 |
| 1650326400000 | 317.19 |
| 1650412800000 | 317.35 |
| 1650499200000 | 313.63 |
| 1650585600000 | 304.75 |
| 1650844800000 | 307.02 |
| 1650931200000 | 297.15 |
| 1651017600000 | 297 |
| 1651104000000 | 304.85 |
| 1651190400000 | 294.62 |
| 1651449600000 | 296.62 |
| 1651536000000 | 298.05 |
| 1651622400000 | 307.4 |
| 1651708800000 | 295.42 |
| 1651795200000 | 293.61 |
| 1652054400000 | 284.31 |
| 1652140800000 | 285.08 |
| 1652227200000 | 279.2 |
| 1652313600000 | 279.04 |
| 1652400000000 | 286.0899 |
| 1652659200000 | 283.94 |
| 1652745600000 | 290.51 |
| 1652832000000 | 278.8399 |
| 1652918400000 | 277 |
| 1653004800000 | 276.5899 |
| 1653264000000 | 281.8399 |
| 1653350400000 | 278.65 |
| 1653436800000 | 281.31 |
| 1653523200000 | 287.46 |
| 1653609600000 | 295.0899 |
| 1653868800000 | 295.0899 |
| 1653955200000 | 293.18 |
| 1654041600000 | 290.3 |
| 1654128000000 | 296.7 |
| 1654214400000 | 290.55 |
| 1654473600000 | 291.5299 |
| 1654560000000 | 293.96 |
| 1654646400000 | 291.0899 |
| 1654732800000 | 284.51 |
| 1654819200000 | 275.87 |
| 1655078400000 | 265.46 |
| 1655164800000 | 264.92 |
| 1655251200000 | 269.39 |
| 1655337600000 | 260.61 |
| 1655424000000 | 261.82 |
| 1655683200000 | 261.82 |
| 1655769600000 | 268.77 |
| 1655856000000 | 269.0299 |
| 1655942400000 | 272.11 |
| 1656028800000 | 280.46 |
| 1656288000000 | 279.55 |
| 1656374400000 | 272.74 |
| 1656460800000 | 272.56 |
| 1656547200000 | 269.95 |
| 1656633600000 | 272.12 |
| 1656892800000 | 272.12 |
| 1656979200000 | 273.27 |
| 1657065600000 | 274 |
| 1657152000000 | 278.66 |
| 1657238400000 | 278.62 |
| 1657497600000 | 275.21 |
| 1657584000000 | 273.62 |
| 1657670400000 | 272.9 |
| 1657756800000 | 272.61 |
| 1657843200000 | 278.25 |
| 1658102400000 | 275.61 |
| 1658188800000 | 282.89 |
| 1658275200000 | 284.33 |
| 1658361600000 | 288.46 |
| 1658448000000 | 286.26 |
| 1658707200000 | 285.63 |
| 1658793600000 | 282.74 |
| 1658880000000 | 289.3399 |
| 1658966400000 | 292.56 |
| 1659052800000 | 295.48 |
| 1659312000000 | 295.35 |
| 1659398400000 | 293.35 |
| 1659484800000 | 298.5 |
| 1659571200000 | 299.0299 |
| 1659657600000 | 297.99 |
| 1659916800000 | 297.2799 |
| 1660003200000 | 294.79 |
| 1660089600000 | 301.65 |
| 1660176000000 | 300.81 |
| 1660262400000 | 306.45 |
| 1660521600000 | 308.2799 |
| 1660608000000 | 308.66 |
| 1660694400000 | 306.45 |
| 1660780800000 | 306.8 |
| 1660867200000 | 302.47 |
| 1661126400000 | 295.85 |
| 1661212800000 | 294.73 |
| 1661299200000 | 295.37 |
| 1661385600000 | 299.38 |
| 1661472000000 | 288.75 |
| 1661731200000 | 286.14 |
| 1661817600000 | 283.33 |
| 1661904000000 | 280.94 |
| 1661990400000 | 281.8399 |
| 1662076800000 | 278.38 |
| 1662336000000 | 278.38 |
| 1662422400000 | 277.71 |
| 1662508800000 | 282.93 |
| 1662595200000 | 285.69 |
| 1662681600000 | 289.93 |
| 1662940800000 | 293.49 |
| 1663027200000 | 281.01 |
| 1663113600000 | 281.9 |
| 1663200000000 | 279.06 |
| 1663286400000 | 277.48 |
| 1663545600000 | 279.43 |
| 1663632000000 | 276.13 |
| 1663718400000 | 271.49 |
| 1663804800000 | 268.37 |
| 1663891200000 | 264.37 |
| 1664150400000 | 261.56 |
| 1664236800000 | 261.4 |
| 1664323200000 | 265.5 |
| 1664409600000 | 259.29 |
| 1664496000000 | 255.03 |
| 1664755200000 | 260.23 |
| 1664841600000 | 268.06 |
| 1664928000000 | 267.36 |
| 1665014400000 | 263.88 |
| 1665100800000 | 256.23 |
| 1665360000000 | 254.3 |
| 1665446400000 | 252.6 |
| 1665532800000 | 251.83 |
| 1665619200000 | 258.8399 |
| 1665705600000 | 252.94 |
| 1665964800000 | 259.96 |
| 1666051200000 | 262.8399 |
| 1666137600000 | 260.45 |
| 1666224000000 | 258.54 |
| 1666310400000 | 265.06 |
| 1666569600000 | 267.92 |
| 1666656000000 | 272.81 |
| 1666742400000 | 273.49 |
| 1666828800000 | 273.08 |
| 1666915200000 | 280.36 |
| 1667174400000 | 278.36 |
| 1667260800000 | 277.9 |
| 1667347200000 | 271.0299 |
| 1667433600000 | 268.11 |
| 1667520000000 | 271.65 |
| 1667779200000 | 273.45 |
| 1667865600000 | 275.02 |
| 1667952000000 | 269.48 |
| 1668038400000 | 284.74 |
| 1668124800000 | 287.12 |
| 1668384000000 | 285.27 |
| 1668470400000 | 287.5899 |
| 1668556800000 | 284.49 |
| 1668643200000 | 283.9 |
| 1668729600000 | 285.55 |
| 1668988800000 | 283.88 |
| 1669075200000 | 287.8 |
| 1669161600000 | 290 |
| 1669248000000 | 290 |
| 1669334400000 | 289.81 |
| 1669593600000 | 285.52 |
| 1669680000000 | 284.74 |
| 1669766400000 | 293.69 |
| 1669852800000 | 293.98 |
| 1669939200000 | 293.33 |
| 1670198400000 | 287.93 |
| 1670284800000 | 283.98 |
| 1670371200000 | 283.7799 |
| 1670457600000 | 286.45 |
| 1670544000000 | 284.81 |
| 1670803200000 | 288.2799 |
| 1670889600000 | 289.85 |
| 1670976000000 | 287.8 |
| 1671062400000 | 280.31 |
| 1671148800000 | 276.5 |
| 1671408000000 | 274.56 |
| 1671494400000 | 274.05 |
| 1671580800000 | 278.16 |
| 1671667200000 | 273.92 |
| 1671753600000 | 274.44 |
| 1672012800000 | 274.44 |
| 1672099200000 | 272.68 |
| 1672185600000 | 269.82 |
| 1672272000000 | 274.68 |
| 1672358400000 | 273.97 |
| 1672617600000 | 273.97 |
| 1672704000000 | 272.79 |
| 1672790400000 | 276.55 |
| 1672876800000 | 273.58 |
| 1672963200000 | 280.16 |
| 1673222400000 | 279.93 |
| 1673308800000 | 281.85 |
| 1673395200000 | 284.74 |
| 1673481600000 | 285.58 |
| 1673568000000 | 287.01 |
| 1673827200000 | 287.01 |
| 1673913600000 | 286.8399 |
| 1674000000000 | 282.37 |
| 1674086400000 | 279.87 |
| 1674172800000 | 284.77 |
| 1674432000000 | 289.13 |
| 1674518400000 | 289 |
| 1674604800000 | 289.51 |
| 1674691200000 | 292.32 |
| 1674777600000 | 294.02 |
| 1675036800000 | 290.01 |
| 1675123200000 | 293.92 |
| 1675209600000 | 297.63 |
| 1675296000000 | 300.5899 |
| 1675382400000 | 299.1 |
| 1675641600000 | 297.12 |
| 1675728000000 | 300 |
| 1675814400000 | 297.91 |
| 1675900800000 | 296.24 |
| 1675987200000 | 295.81 |
| 1676246400000 | 299.12 |
| 1676332800000 | 299.71 |
| 1676419200000 | 300.8 |
| 1676505600000 | 296.64 |
| 1676592000000 | 296.73 |
| 1676851200000 | 296.73 |
| 1676937600000 | 290.35 |
| 1677024000000 | 290.17 |
| 1677110400000 | 292.51 |
| 1677196800000 | 289.2799 |
| 1677456000000 | 290.66 |
| 1677542400000 | 289.77 |
| 1677628800000 | 288.18 |
| 1677715200000 | 289.64 |
| 1677801600000 | 294.57 |
| 1678060800000 | 294.62 |
| 1678147200000 | 289.65 |
| 1678233600000 | 289.98 |
| 1678320000000 | 284.13 |
| 1678406400000 | 280.4 |
| 1678665600000 | 279.81 |
| 1678752000000 | 284.57 |
| 1678838400000 | 282.24 |
| 1678924800000 | 286.81 |
| 1679011200000 | 283.37 |
| 1679270400000 | 286.5899 |
| 1679356800000 | 290.56 |
| 1679443200000 | 285.98 |
| 1679529600000 | 287 |
| 1679616000000 | 288.0299 |
| 1679875200000 | 289.22 |
| 1679961600000 | 288.18 |
| 1680048000000 | 292.35 |
| 1680134400000 | 293.95 |
| 1680220800000 | 298.56 |
| 1680480000000 | 298.92 |
| 1680566400000 | 296.94 |
| 1680652800000 | 296.22 |
| 1680739200000 | 296.26 |
| 1681084800000 | 296.6 |
| 1681171200000 | 297.32 |
| 1681257600000 | 295.76 |
| 1681344000000 | 299.5899 |
| 1681430400000 | 299.69 |
| 1681689600000 | 300.9 |
| 1681776000000 | 301.1 |
| 1681862400000 | 300.57 |
| 1681948800000 | 297.74 |
| 1682035200000 | 297.7 |
| 1682294400000 | 297.79 |
| 1682380800000 | 293.57 |
| 1682467200000 | 291.07 |
| 1682553600000 | 295.55 |
| 1682640000000 | 298.64 |
| 1682899200000 | 299.24 |
| 1682985600000 | 295.93 |
| 1683072000000 | 293.27 |
| 1683158400000 | 290.64 |
| 1683244800000 | 296.89 |
| 1683504000000 | 297.16 |
| 1683590400000 | 295.15 |
| 1683676800000 | 295.94 |
| 1683763200000 | 295.04 |
| 1683849600000 | 294.23 |
| 1684108800000 | 295.13 |
| 1684195200000 | 292.71 |
| 1684281600000 | 296.45 |
| 1684368000000 | 299.04 |
| 1684454400000 | 298.72 |
| 1684713600000 | 298.61 |
| 1684800000000 | 295.02 |
| 1684886400000 | 292.32 |
| 1684972800000 | 296.5299 |
| 1685059200000 | 300.47 |
| 1685318400000 | 300.47 |
| 1685404800000 | 301.23 |
| 1685491200000 | 299.67 |
| 1685577600000 | 303.0299 |
| 1685664000000 | 307.22 |
| 1685923200000 | 306.4 |
| 1686009600000 | 306.69 |
| 1686096000000 | 305.94 |
| 1686182400000 | 308.49 |
| 1686268800000 | 309.72 |
| 1686528000000 | 312.95 |
| 1686614400000 | 315.63 |
| 1686700800000 | 316.21 |
| 1686787200000 | 319.61 |
| 1686873600000 | 319.51 |
| 1687132800000 | 319.51 |
| 1687219200000 | 318.15 |
| 1687305600000 | 316.47 |
| 1687392000000 | 316.8 |
| 1687478400000 | 314.45 |
| 1687737600000 | 313.65 |
| 1687824000000 | 316.92 |
| 1687910400000 | 315.79 |
| 1687996800000 | 317.7 |
| 1688083200000 | 321.62 |
| 1688342400000 | 321.66 |
| 1688428800000 | 321.66 |
| 1688515200000 | 320.4 |
| 1688601600000 | 317.46 |
| 1688688000000 | 316.44 |
| 1688947200000 | 318.3 |
| 1689033600000 | 320.49 |
| 1689120000000 | 322.25 |
| 1689206400000 | 324.83 |
| 1689292800000 | 324.88 |
| 1689552000000 | 326.45 |
| 1689638400000 | 328.5299 |
| 1689724800000 | 329.9 |
| 1689811200000 | 329.13 |
| 1689897600000 | 329.56 |
| 1690156800000 | 331.01 |
| 1690243200000 | 331.68 |
| 1690329600000 | 331.61 |
| 1690416000000 | 330.05 |
| 1690502400000 | 332.26 |
| 1690761600000 | 332.58 |
| 1690848000000 | 331.92 |
| 1690934400000 | 327.69 |
| 1691020800000 | 326.56 |
| 1691107200000 | 323.27 |
| 1691366400000 | 325.87 |
| 1691452800000 | 323.55 |
| 1691539200000 | 320.69 |
| 1691625600000 | 320.77 |
| 1691712000000 | 320.14 |
| 1691971200000 | 322.94 |
| 1692057600000 | 319.58 |
| 1692144000000 | 317.36 |
| 1692230400000 | 315.12 |
| 1692316800000 | 315.18 |
| 1692576000000 | 317.96 |
| 1692662400000 | 316.35 |
| 1692748800000 | 320.05 |
| 1692835200000 | 316.54 |
| 1692921600000 | 318.21 |
| 1693180800000 | 320.37 |
| 1693267200000 | 325.3 |
| 1693353600000 | 327.01 |
| 1693440000000 | 326.45 |
| 1693526400000 | 327.08 |
| 1693785600000 | 327.08 |
| 1693872000000 | 324.96 |
| 1693958400000 | 322.15 |
| 1694044800000 | 320.65 |
| 1694131200000 | 320.15 |
| 1694390400000 | 321.05 |
| 1694476800000 | 318.86 |
| 1694563200000 | 318.82 |
| 1694649600000 | 321.24 |
| 1694736000000 | 317.57 |
| 1694995200000 | 317.48 |
| 1695081600000 | 316.62 |
| 1695168000000 | 314.17 |
| 1695254400000 | 308.99 |
| 1695340800000 | 308.3 |
| 1695600000000 | 309.46 |
| 1695686400000 | 305.16 |
| 1695772800000 | 304.56 |
| 1695859200000 | 307.21 |
| 1695945600000 | 306.99 |
| 1696204800000 | 307.41 |
| 1696291200000 | 303.26 |
| 1696377600000 | 306.31 |
| 1696464000000 | 306.72 |
| 1696550400000 | 309.89 |
| 1696809600000 | 310.56 |
| 1696896000000 | 312.37 |
| 1696982400000 | 313.1 |
| 1697068800000 | 311.58 |
| 1697155200000 | 309.31 |
| 1697414400000 | 312.16 |
| 1697500800000 | 311.06 |
| 1697587200000 | 305.8399 |
| 1697673600000 | 301.87 |
| 1697760000000 | 298.25 |
| 1698019200000 | 297.79 |
| 1698105600000 | 300.05 |
| 1698192000000 | 295.77 |
| 1698278400000 | 292.46 |
| 1698364800000 | 290.31 |
| 1698624000000 | 292.95 |
| 1698710400000 | 295.33 |
| 1698796800000 | 298.06 |
| 1698883200000 | 304.83 |
| 1698969600000 | 308.33 |
| 1699228800000 | 308.92 |
| 1699315200000 | 310.12 |
| 1699401600000 | 310.63 |
| 1699488000000 | 307.85 |
| 1699574400000 | 312.7799 |
| 1699833600000 | 312.91 |
| 1699920000000 | 319.68 |
| 1700006400000 | 320.85 |
| 1700092800000 | 320.99 |
| 1700179200000 | 321.51 |
| 1700438400000 | 323.92 |
| 1700524800000 | 323.7799 |
| 1700611200000 | 323.79 |
| 1700697600000 | 323.79 |
| 1700784000000 | 323.96 |
| 1701043200000 | 323.35 |
| 1701129600000 | 323.44 |
| 1701216000000 | 324.29 |
| 1701302400000 | 325.9 |
| 1701388800000 | 328.2799 |
| 1701648000000 | 326.38 |
| 1701734400000 | 326.76 |
| 1701820800000 | 325.55 |
| 1701907200000 | 327.86 |
| 1701993600000 | 329.57 |
| 1702252800000 | 331.81 |
| 1702339200000 | 333.5 |
| 1702425600000 | 338.07 |
| 1702512000000 | 340.68 |
| 1702598400000 | 340.56 |
| 1702857600000 | 341.18 |
| 1702944000000 | 343.22 |
| 1703030400000 | 337.08 |
| 1703116800000 | 341.13 |
| 1703203200000 | 341.24 |
| 1703548800000 | 342.9 |
| 1703635200000 | 343.68 |
| 1703721600000 | 343.65 |
| 1703808000000 | 342.57 |
| 1704153600000 | 340.16 |
| 1704240000000 | 335.99 |
| 1704326400000 | 335.82 |
| 1704412800000 | 336.44 |
| 1704672000000 | 341.93 |
| 1704758400000 | 341.3 |
| 1704844800000 | 342.98 |
| 1704931200000 | 342.8399 |
| 1705017600000 | 342.17 |
| 1705276800000 | 342.17 |
| 1705363200000 | 341.91 |
| 1705449600000 | 340 |
| 1705536000000 | 343.26 |
| 1705622400000 | 348.46 |
| 1705881600000 | 349.8399 |
| 1705968000000 | 350.43 |
| 1706054400000 | 350.26 |
| 1706140800000 | 350.44 |
| 1706227200000 | 348.98 |
| 1706486400000 | 351.93 |
| 1706572800000 | 352.08 |
| 1706659200000 | 347.55 |
| 1706745600000 | 351.93 |
| 1706832000000 | 353.94 |
| 1707091200000 | 354.19 |
| 1707177600000 | 355.19 |
| 1707264000000 | 358.49 |
| 1707350400000 | 358.41 |
| 1707436800000 | 360.97 |
| 1707696000000 | 360.5899 |
| 1707782400000 | 355.99 |
| 1707868800000 | 359.54 |
| 1707955200000 | 361.81 |
| 1708041600000 | 359.99 |
| 1708300800000 | 359.99 |
| 1708387200000 | 356.57 |
| 1708473600000 | 355.55 |
| 1708560000000 | 366.12 |
| 1708646400000 | 366.25 |
| 1708905600000 | 366.2799 |
| 1708992000000 | 366.3399 |
| 1709078400000 | 365.75 |
| 1709164800000 | 367.13 |
| 1709251200000 | 371.81 |
| 1709510400000 | 371.79 |
| 1709596800000 | 367.93 |
| 1709683200000 | 370.97 |
| 1709769600000 | 375.07 |
| 1709856000000 | 370.62 |
| 1710115200000 | 370.5 |
| 1710201600000 | 375.68 |
| 1710288000000 | 373.58 |
| 1710374400000 | 370.44 |
| 1710460800000 | 368.1 |
| 1710720000000 | 370.36 |
| 1710806400000 | 372.77 |
| 1710892800000 | 376.56 |
| 1710979200000 | 378.08 |
| 1711065600000 | 377.36 |
| 1711324800000 | 376.29 |
| 1711411200000 | 375.08 |
| 1711497600000 | 378.19 |
| 1711584000000 | 378.44 |
| 1711929600000 | 376.72 |
| 1712016000000 | 373.29 |
| 1712102400000 | 373.15 |
| 1712188800000 | 367.45 |
| 1712275200000 | 370.37 |
| 1712534400000 | 370.37 |
| 1712620800000 | 371.26 |
| 1712707200000 | 366.63 |
| 1712793600000 | 370.52 |
| 1712880000000 | 364.98 |
| 1713139200000 | 359.96 |
| 1713225600000 | 358.98 |
| 1713312000000 | 355.35 |
| 1713398400000 | 354.08 |
| 1713484800000 | 349.74 |
| 1713744000000 | 353.19 |
| 1713830400000 | 357.3 |
| 1713916800000 | 358 |
| 1714003200000 | 359.5 |
| 1714089600000 | 362.14 |
| 1714348800000 | 365.2 |
| 1714435200000 | 359.56 |
| 1714521600000 | 355.86 |
| 1714608000000 | 359.47 |
| 1714694400000 | 365.54 |
| 1714953600000 | 369.18 |
| 1715040000000 | 369.17 |
| 1715126400000 | 368.95 |
| 1715212800000 | 370.2 |
| 1715299200000 | 371.33 |
| 1715558400000 | 372.2799 |
| 1715644800000 | 374.6 |
| 1715731200000 | 380.12 |
| 1715817600000 | 379.35 |
| 1715904000000 | 378.79 |
| 1716163200000 | 379.61 |
| 1716249600000 | 380.46 |
| 1716336000000 | 379.41 |
| 1716422400000 | 378.27 |
| 1716508800000 | 381.16 |
| 1716768000000 | 381.16 |
| 1716854400000 | 381.99 |
| 1716940800000 | 379.76 |
| 1717027200000 | 376.98 |
| 1717113600000 | 379.58 |
| 1717372800000 | 381.29 |
| 1717459200000 | 382.23 |
| 1717545600000 | 388.17 |
| 1717632000000 | 387.62 |
| 1717718400000 | 388.08 |
| 1717977600000 | 388.0899 |
| 1718064000000 | 390 |
| 1718150400000 | 395.52 |
| 1718236800000 | 399.54 |
| 1718323200000 | 400.21 |
| 1718582400000 | 404.43 |
| 1718668800000 | 406.99 |
| 1718755200000 | 407 |
| 1718841600000 | 403.02 |
| 1718928000000 | 400.44 |
| 1719187200000 | 397.38 |
| 1719273600000 | 398.39 |
| 1719360000000 | 398.07 |
| 1719446400000 | 396.63 |
| 1719532800000 | 396.76 |
| 1719792000000 | 397.11 |
| 1719878400000 | 399.51 |
| 1719964800000 | 403.63 |
| 1720051200000 | 403.63 |
| 1720137600000 | 403.66 |
| 1720396800000 | 405.15 |
| 1720483200000 | 406.49 |
| 1720569600000 | 410.19 |
| 1720656000000 | 407.22 |
| 1720742400000 | 411.0899 |
| 1721001600000 | 411.75 |
| 1721088000000 | 415.5299 |
| 1721174400000 | 408.66 |
| 1721260800000 | 406.27 |
| 1721347200000 | 401.94 |
| 1721606400000 | 408.13 |
| 1721692800000 | 405.95 |
| 1721779200000 | 395.8 |
| 1721865600000 | 394.81 |
| 1721952000000 | 399.97 |
| 1722211200000 | 399.92 |
| 1722297600000 | 395.75 |
| 1722384000000 | 405.68 |
| 1722470400000 | 396.73 |
| 1722556800000 | 388.46 |
| 1722816000000 | 377.56 |
| 1722902400000 | 381.8 |
| 1722988800000 | 376.65 |
| 1723075200000 | 386.88 |
| 1723161600000 | 388.0899 |
| 1723420800000 | 387.99 |
| 1723507200000 | 396.5899 |
| 1723593600000 | 398.36 |
| 1723680000000 | 406.87 |
| 1723766400000 | 408.02 |
| 1724025600000 | 412.71 |
| 1724112000000 | 411.23 |
| 1724198400000 | 413.72 |
| 1724284800000 | 409.29 |
| 1724371200000 | 415.83 |
| 1724630400000 | 413.13 |
| 1724716800000 | 414.2799 |
| 1724803200000 | 411.42 |
| 1724889600000 | 409.96 |
| 1724976000000 | 414.95 |
| 1725235200000 | 414.95 |
| 1725321600000 | 405.58 |
| 1725408000000 | 406.16 |
| 1725494400000 | 404.8399 |
| 1725580800000 | 396.81 |
| 1725840000000 | 402.57 |
| 1725926400000 | 406.27 |
| 1726012800000 | 411.25 |
| 1726099200000 | 414.08 |
| 1726185600000 | 416.52 |
| 1726444800000 | 417.66 |
| 1726531200000 | 416.9 |
| 1726617600000 | 414.5899 |
| 1726704000000 | 422.01 |
| 1726790400000 | 420.21 |
| 1727049600000 | 422.42 |
| 1727136000000 | 424.24 |
| 1727222400000 | 423.95 |
| 1727308800000 | 427.7 |
| 1727395200000 | 426.7 |
| 1727654400000 | 427.65 |
| 1727740800000 | 422.96 |
| 1727827200000 | 423.29 |
| 1727913600000 | 422.44 |
| 1728000000000 | 426.27 |
| 1728259200000 | 424.02 |
| 1728345600000 | 429.26 |
| 1728432000000 | 432.89 |
| 1728518400000 | 431.71 |
| 1728604800000 | 433.13 |
| 1728864000000 | 437.29 |
| 1728950400000 | 432.24 |
| 1729036800000 | 435.99 |
| 1729123200000 | 436 |
| 1729209600000 | 436.48 |
| 1729468800000 | 434.68 |
| 1729555200000 | 433.25 |
| 1729641600000 | 429.62 |
| 1729728000000 | 431.89 |
| 1729814400000 | 431.12 |
| 1730073600000 | 431.49 |
| 1730160000000 | 431.24 |
| 1730246400000 | 429.55 |
| 1730332800000 | 422.2 |
| 1730419200000 | 424.44 |
| 1730678400000 | 423.58 |
| 1730764800000 | 429.53 |
| 1730851200000 | 441.64 |
| 1730937600000 | 444.17 |
| 1731024000000 | 447.03 |
| 1731283200000 | 448.34 |
| 1731369600000 | 445.06 |
| 1731456000000 | 444.44 |
| 1731542400000 | 440.41 |
| 1731628800000 | 435.66 |
| 1731888000000 | 438 |
| 1731974400000 | 439.54 |
| 1732060800000 | 438.22 |
| 1732147200000 | 443.3 |
| 1732233600000 | 445.54 |
| 1732492800000 | 445.91 |
| 1732579200000 | 446.24 |
| 1732665600000 | 444.29 |
| 1732752000000 | 444.29 |
| 1732838400000 | 447.35 |
| 1733097600000 | 448.5 |
| 1733184000000 | 447.42 |
| 1733270400000 | 449.95 |
| 1733356800000 | 449.12 |
| 1733443200000 | 451.88 |
| 1733702400000 | 448.89 |
| 1733788800000 | 445.22 |
| 1733875200000 | 449.83 |
| 1733961600000 | 446.01 |
| 1734048000000 | 450.7 |
| 1734307200000 | 453.52 |
| 1734393600000 | 452.15 |
| 1734480000000 | 437.41 |
| 1734566400000 | 435.93 |
| 1734652800000 | 440.27 |
| 1734912000000 | 441.94 |
| 1734998400000 | 445.72 |
| 1735171200000 | 445.92 |
| 1735257600000 | 441.91 |
| 1735516800000 | 436.95 |
| 1735603200000 | 436.48 |
| STOXX USA 500 SRI | STOXX USA 500 | |
|---|---|---|
| 2018 | 24.7165898 | 21.5077779 |
| 2019 | -3.0021679 | -5.2142579 |
| 2020 | 35.4622966 | 31.4163184 |
| 2021 | 27.4875953 | 21.5221573 |
| 2022 | 32.3343779 | 25.7786717 |
| 2023 | -21.7384808 | -20.2062406 |
| 2024 | 25.256022 | 26.7936895 |
| 2025 | 27.5326126 | 25.1002937 |
Methodology
The STOXX SRI (Socially Responsible Investing) Indices, track the performance of a selection of STOXX Indices after a set of emission intensity, compliance, involvement and ESG performance screens are applied.
Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Companies that are non-compliant based on ISS ESG's Norms-based screening, ESG scores and ESG Controversies, or are involved in Controversial Weapons are not eligible for selection. Exclusion filters are applied, screening companies for compliance based on Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Nuclear Power, Coal, Oil ; Gas and Energy production. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches a third of the number of securities in the underlying index.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1110575953 | SU5RSRI | SU5RSRI INDEX | .SU5RSRI |
| Price EUR | CH1110575854 | SU5PSRI | SU5PSRI INDEX | .SU5PSRI |
| Gross Return EUR | CH1110576183 | SU5WSRI | .SU5WSRI | |
| Price USD | CH1110576175 | SU5LSRI | SU5LSRI INDEX | .SU5LSRI |
| Net Return USD | CH1110575912 | SU5VSRI | SU5VSRI INDEX | .SU5VSRI |
| Gross Return USD | CH1110575821 | SU5ZSRI | .SU5ZSRI |
Quick Facts
| Weighting | Fre-float market cap |
| Cap Factor | 0.1 |
| No. of components | A third of the underlying universe |
| 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. 24, 2014 |
| History | Available from Mar. 24, 2014 |
| Inception date | Apr. 21, 2021 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Apple Inc. | Technology | USA | 10.428% |
| Microsoft Corp. | Technology | USA | 9.681% |
| JPMorgan Chase & Co. | Banks | USA | 3.646% |
| Eli Lilly & Co. | Health Care | USA | 3.560% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 2.951% |
| UnitedHealth Group Inc. | Health Care | USA | 2.515% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.331% |
| Procter & Gamble Co. | Personal Care, Drug and Grocery Stores | USA | 2.133% |
| Johnson & Johnson | Health Care | USA | 1.881% |
| SALESFORCE INC. | Technology | USA | 1.727% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 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.
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.