Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Target TE
- 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
STOXX ESG Target TE Indices aim to provide a low tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Model and Optimizer to construct the indices. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX ESG Target TE Indices minimize the tracking error to the benchmark index.
- The aggregate ESG scores of the STOXX ESG Target TE Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 900 ESG Target TE | N/A | 112.2 | 0.2 | 0.1 | 7.4 | 0.0 | 6.6 | 0.0 | 8.2 |
| STOXX USA 900 | 49,908.8 | 47,901.8 | 53.1 | 15.8 | 3,126.9 | 3.9 | 6.5 | 0.0 | 2.8 |
Supersector weighting (top 10)
| Technology | 33.0 |
|---|---|
| Health Care | 12.1 |
| Industrial Goods and Services | 11.3 |
| Retail | 7.1 |
| Energy | 4.2 |
| Financial Services | 4.1 |
| Banks | 3.1 |
| Food, Beverage and Tobacco | 2.8 |
| Utilities | 2.8 |
| Insurance | 2.7 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX USA 900 ESG Target TE | 3.3 | 10.7 | 30.2 | 34.4 | 102.9 | N/A | N/A | 30.7 | 10.4 | 15.3 |
| STOXX USA 900 | 3.2 | 10.5 | 30.1 | 33.8 | 98.3 | N/A | N/A | 30.9 | 10.3 | 14.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 900 ESG Target TE | N/A | N/A | 11.9 | 17.9 | 21.7 | N/A | N/A | 2.0 | 0.5 | 0.6 |
| STOXX USA 900 | N/A | N/A | 11.9 | 17.9 | 21.7 | N/A | N/A | 2.1 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 900 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 0.5 | 0.7 | 1.0 | 1.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 900 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.3 | 0.9 | -0.9 | -0.4 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of March 29, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Target TE
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX USA 900 ESG Target TE | 28.4 | 21.6 | 26.2 | 21.4 | 4.7 | 2.1 | 2.5 | 33.3 |
| STOXX USA 900 | 28.3 | 22.2 | 26.0 | 21.9 | 4.7 | 2.0 | 2.7 | 1.7 |
Performance and annual returns
| STOXX USA 900 ESG Target TE | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.63 |
| 1332288000000 | 99.46 |
| 1332374400000 | 98.69 |
| 1332460800000 | 99.05 |
| 1332720000000 | 100.35 |
| 1332806400000 | 100.06 |
| 1332892800000 | 99.59 |
| 1332979200000 | 99.42 |
| 1333065600000 | 99.82 |
| 1333324800000 | 100.55 |
| 1333411200000 | 100.25 |
| 1333497600000 | 99.21 |
| 1333584000000 | 99.18 |
| 1333929600000 | 98.06 |
| 1334016000000 | 96.36 |
| 1334102400000 | 97.06 |
| 1334188800000 | 98.44 |
| 1334275200000 | 97.21 |
| 1334534400000 | 97.08 |
| 1334620800000 | 98.53 |
| 1334707200000 | 98.11 |
| 1334793600000 | 97.62 |
| 1334880000000 | 97.75 |
| 1335139200000 | 96.91 |
| 1335225600000 | 97.33 |
| 1335312000000 | 98.77 |
| 1335398400000 | 99.48 |
| 1335484800000 | 99.71 |
| 1335744000000 | 99.38 |
| 1335830400000 | 99.92 |
| 1335916800000 | 99.66 |
| 1336003200000 | 98.85 |
| 1336089600000 | 97.26 |
| 1336348800000 | 97.27 |
| 1336435200000 | 96.9 |
| 1336521600000 | 96.31 |
| 1336608000000 | 96.57 |
| 1336694400000 | 96.23 |
| 1336953600000 | 95.12 |
| 1337040000000 | 94.56 |
| 1337126400000 | 94.11 |
| 1337212800000 | 92.59 |
| 1337299200000 | 91.87 |
| 1337558400000 | 93.43 |
| 1337644800000 | 93.48 |
| 1337731200000 | 93.65 |
| 1337817600000 | 93.74 |
| 1337904000000 | 93.58 |
| 1338163200000 | 93.58 |
| 1338249600000 | 94.71 |
| 1338336000000 | 93.34 |
| 1338422400000 | 93.14 |
| 1338508800000 | 90.73 |
| 1338768000000 | 90.73 |
| 1338854400000 | 91.36 |
| 1338940800000 | 93.44 |
| 1339027200000 | 93.39 |
| 1339113600000 | 94.06 |
| 1339372800000 | 92.85 |
| 1339459200000 | 93.92 |
| 1339545600000 | 93.23 |
| 1339632000000 | 94.18 |
| 1339718400000 | 95.11 |
| 1339977600000 | 95.22 |
| 1340064000000 | 96.18 |
| 1340150400000 | 95.94 |
| 1340236800000 | 93.79 |
| 1340323200000 | 94.51 |
| 1340582400000 | 92.95 |
| 1340668800000 | 93.37 |
| 1340755200000 | 94.23 |
| 1340841600000 | 94.08 |
| 1340928000000 | 96.45 |
| 1341187200000 | 96.67 |
| 1341273600000 | 97.37 |
| 1341360000000 | 97.37 |
| 1341446400000 | 96.9 |
| 1341532800000 | 96 |
| 1341792000000 | 95.89 |
| 1341878400000 | 95.01 |
| 1341964800000 | 94.98 |
| 1342051200000 | 94.52 |
| 1342137600000 | 96.1 |
| 1342396800000 | 95.87 |
| 1342483200000 | 96.64 |
| 1342569600000 | 97.34 |
| 1342656000000 | 97.63 |
| 1342742400000 | 96.65 |
| 1343001600000 | 95.74 |
| 1343088000000 | 94.81 |
| 1343174400000 | 94.84 |
| 1343260800000 | 96.43 |
| 1343347200000 | 98.27 |
| 1343606400000 | 98.22 |
| 1343692800000 | 97.75 |
| 1343779200000 | 97.5 |
| 1343865600000 | 96.71 |
| 1343952000000 | 98.59 |
| 1344211200000 | 98.85 |
| 1344297600000 | 99.47 |
| 1344384000000 | 99.49 |
| 1344470400000 | 99.56 |
| 1344556800000 | 99.75 |
| 1344816000000 | 99.61 |
| 1344902400000 | 99.63 |
| 1344988800000 | 99.79 |
| 1345075200000 | 100.57 |
| 1345161600000 | 100.74 |
| 1345420800000 | 100.75 |
| 1345507200000 | 100.45 |
| 1345593600000 | 100.47 |
| 1345680000000 | 99.66 |
| 1345766400000 | 100.28 |
| 1346025600000 | 100.25 |
| 1346112000000 | 100.13 |
| 1346198400000 | 100.24 |
| 1346284800000 | 99.47 |
| 1346371200000 | 100.03 |
| 1346630400000 | 100.03 |
| 1346716800000 | 99.93 |
| 1346803200000 | 99.87 |
| 1346889600000 | 101.91 |
| 1346976000000 | 102.33 |
| 1347235200000 | 101.69 |
| 1347321600000 | 102.06 |
| 1347408000000 | 102.34 |
| 1347494400000 | 103.94 |
| 1347580800000 | 104.41 |
| 1347840000000 | 104 |
| 1347926400000 | 103.83 |
| 1348012800000 | 103.94 |
| 1348099200000 | 103.84 |
| 1348185600000 | 103.86 |
| 1348444800000 | 103.59 |
| 1348531200000 | 102.5 |
| 1348617600000 | 101.86 |
| 1348704000000 | 102.93 |
| 1348790400000 | 102.52 |
| 1349049600000 | 102.8 |
| 1349136000000 | 102.84 |
| 1349222400000 | 103.2 |
| 1349308800000 | 103.95 |
| 1349395200000 | 103.89 |
| 1349654400000 | 103.53 |
| 1349740800000 | 102.59 |
| 1349827200000 | 101.98 |
| 1349913600000 | 102.02 |
| 1350000000000 | 101.66 |
| 1350259200000 | 102.44 |
| 1350345600000 | 103.54 |
| 1350432000000 | 103.96 |
| 1350518400000 | 103.8 |
| 1350604800000 | 102.06 |
| 1350864000000 | 102.02 |
| 1350950400000 | 100.58 |
| 1351036800000 | 100.24 |
| 1351123200000 | 100.5 |
| 1351209600000 | 100.4 |
| 1351468800000 | 100.41 |
| 1351555200000 | 100.41 |
| 1351641600000 | 100.51 |
| 1351728000000 | 101.64 |
| 1351814400000 | 100.77 |
| 1352073600000 | 101.01 |
| 1352160000000 | 101.83 |
| 1352246400000 | 99.6 |
| 1352332800000 | 98.36 |
| 1352419200000 | 98.5 |
| 1352678400000 | 98.5 |
| 1352764800000 | 98.18 |
| 1352851200000 | 96.85 |
| 1352937600000 | 96.71 |
| 1353024000000 | 97.23 |
| 1353283200000 | 99.12 |
| 1353369600000 | 99.22 |
| 1353456000000 | 99.43 |
| 1353542400000 | 99.43 |
| 1353628800000 | 100.72 |
| 1353888000000 | 100.46 |
| 1353974400000 | 99.99 |
| 1354060800000 | 100.75 |
| 1354147200000 | 101.21 |
| 1354233600000 | 101.21 |
| 1354492800000 | 100.75 |
| 1354579200000 | 100.57 |
| 1354665600000 | 100.85 |
| 1354752000000 | 101.19 |
| 1354838400000 | 101.44 |
| 1355097600000 | 101.47 |
| 1355184000000 | 102.17 |
| 1355270400000 | 102.19 |
| 1355356800000 | 101.55 |
| 1355443200000 | 101.16 |
| 1355702400000 | 102.36 |
| 1355788800000 | 103.59 |
| 1355875200000 | 102.87 |
| 1355961600000 | 103.46 |
| 1356048000000 | 102.57 |
| 1356307200000 | 102.3 |
| 1356480000000 | 101.79 |
| 1356566400000 | 101.66 |
| 1356652800000 | 100.61 |
| 1356912000000 | 102.33 |
| 1357084800000 | 104.89 |
| 1357171200000 | 104.73 |
| 1357257600000 | 105.28 |
| 1357516800000 | 104.96 |
| 1357603200000 | 104.67 |
| 1357689600000 | 105.01 |
| 1357776000000 | 105.75 |
| 1357862400000 | 105.72 |
| 1358121600000 | 105.62 |
| 1358208000000 | 105.77 |
| 1358294400000 | 105.79 |
| 1358380800000 | 106.41 |
| 1358467200000 | 106.78 |
| 1358726400000 | 106.78 |
| 1358812800000 | 107.34 |
| 1358899200000 | 107.51 |
| 1358985600000 | 107.53 |
| 1359072000000 | 108.15 |
| 1359331200000 | 108 |
| 1359417600000 | 108.61 |
| 1359504000000 | 108.25 |
| 1359590400000 | 108.13 |
| 1359676800000 | 109.25 |
| 1359936000000 | 108.05 |
| 1360022400000 | 109.17 |
| 1360108800000 | 109.33 |
| 1360195200000 | 109.19 |
| 1360281600000 | 109.88 |
| 1360540800000 | 109.8 |
| 1360627200000 | 109.97 |
| 1360713600000 | 110.06 |
| 1360800000000 | 110.14 |
| 1360886400000 | 110 |
| 1361145600000 | 110 |
| 1361232000000 | 110.79 |
| 1361318400000 | 109.27 |
| 1361404800000 | 108.54 |
| 1361491200000 | 109.61 |
| 1361750400000 | 107.6 |
| 1361836800000 | 108.32 |
| 1361923200000 | 109.73 |
| 1362009600000 | 109.66 |
| 1362096000000 | 109.9 |
| 1362355200000 | 110.4 |
| 1362441600000 | 111.5 |
| 1362528000000 | 111.63 |
| 1362614400000 | 111.93 |
| 1362700800000 | 112.49 |
| 1362960000000 | 112.84 |
| 1363046400000 | 112.57 |
| 1363132800000 | 112.73 |
| 1363219200000 | 113.44 |
| 1363305600000 | 113.26 |
| 1363564800000 | 112.64 |
| 1363651200000 | 112.33 |
| 1363737600000 | 113.13 |
| 1363824000000 | 112.14 |
| 1363910400000 | 112.97 |
| 1364169600000 | 112.61 |
| 1364256000000 | 113.53 |
| 1364342400000 | 113.5 |
| 1364428800000 | 113.98 |
| 1364774400000 | 113.47 |
| 1364860800000 | 114 |
| 1364947200000 | 112.69 |
| 1365033600000 | 113.19 |
| 1365120000000 | 112.8 |
| 1365379200000 | 113.59 |
| 1365465600000 | 113.97 |
| 1365552000000 | 115.42 |
| 1365638400000 | 115.82 |
| 1365724800000 | 115.42 |
| 1365984000000 | 112.66 |
| 1366070400000 | 114.38 |
| 1366156800000 | 112.76 |
| 1366243200000 | 112.11 |
| 1366329600000 | 113.07 |
| 1366588800000 | 113.6 |
| 1366675200000 | 114.72 |
| 1366761600000 | 114.76 |
| 1366848000000 | 115.23 |
| 1366934400000 | 114.93 |
| 1367193600000 | 115.85 |
| 1367280000000 | 116.13 |
| 1367366400000 | 114.98 |
| 1367452800000 | 116.04 |
| 1367539200000 | 117.24 |
| 1367798400000 | 117.41 |
| 1367884800000 | 118.07 |
| 1367971200000 | 118.58 |
| 1368057600000 | 118.15 |
| 1368144000000 | 118.66 |
| 1368403200000 | 118.69 |
| 1368489600000 | 119.95 |
| 1368576000000 | 120.62 |
| 1368662400000 | 120.01 |
| 1368748800000 | 120.76 |
| 1369008000000 | 121.2 |
| 1369094400000 | 121.39 |
| 1369180800000 | 120.36 |
| 1369267200000 | 120 |
| 1369353600000 | 119.94 |
| 1369612800000 | 119.94 |
| 1369699200000 | 120.75 |
| 1369785600000 | 119.88 |
| 1369872000000 | 120.33 |
| 1369958400000 | 118.57 |
| 1370217600000 | 119.27 |
| 1370304000000 | 118.68 |
| 1370390400000 | 117.08 |
| 1370476800000 | 118.16 |
| 1370563200000 | 119.69 |
| 1370822400000 | 119.65 |
| 1370908800000 | 118.41 |
| 1370995200000 | 117.54 |
| 1371081600000 | 119.28 |
| 1371168000000 | 118.65 |
| 1371427200000 | 119.61 |
| 1371513600000 | 120.54 |
| 1371600000000 | 118.91 |
| 1371686400000 | 115.9 |
| 1371772800000 | 116.13 |
| 1372032000000 | 114.77 |
| 1372118400000 | 115.9 |
| 1372204800000 | 117.03 |
| 1372291200000 | 117.79 |
| 1372377600000 | 117.29 |
| 1372636800000 | 117.93 |
| 1372723200000 | 117.89 |
| 1372809600000 | 117.96 |
| 1372896000000 | 117.96 |
| 1372982400000 | 119.15 |
| 1373241600000 | 119.75 |
| 1373328000000 | 120.65 |
| 1373414400000 | 120.66 |
| 1373500800000 | 122.28 |
| 1373587200000 | 122.66 |
| 1373846400000 | 122.79 |
| 1373932800000 | 122.27 |
| 1374019200000 | 122.64 |
| 1374105600000 | 123.29 |
| 1374192000000 | 123.5 |
| 1374451200000 | 123.75 |
| 1374537600000 | 123.52 |
| 1374624000000 | 123.02 |
| 1374710400000 | 123.47 |
| 1374796800000 | 123.54 |
| 1375056000000 | 123.16 |
| 1375142400000 | 123.23 |
| 1375228800000 | 123.3 |
| 1375315200000 | 125.01 |
| 1375401600000 | 125.17 |
| 1375660800000 | 125.03 |
| 1375747200000 | 124.31 |
| 1375833600000 | 123.85 |
| 1375920000000 | 124.35 |
| 1376006400000 | 123.99 |
| 1376265600000 | 123.86 |
| 1376352000000 | 124.14 |
| 1376438400000 | 123.49 |
| 1376524800000 | 121.8 |
| 1376611200000 | 121.38 |
| 1376870400000 | 120.7 |
| 1376956800000 | 121.25 |
| 1377043200000 | 120.55 |
| 1377129600000 | 121.67 |
| 1377216000000 | 122.18 |
| 1377475200000 | 121.75 |
| 1377561600000 | 119.8 |
| 1377648000000 | 120.12 |
| 1377734400000 | 120.4 |
| 1377820800000 | 120 |
| 1378080000000 | 120 |
| 1378166400000 | 120.46 |
| 1378252800000 | 121.43 |
| 1378339200000 | 121.6 |
| 1378425600000 | 121.68 |
| 1378684800000 | 122.93 |
| 1378771200000 | 123.81 |
| 1378857600000 | 124.21 |
| 1378944000000 | 123.85 |
| 1379030400000 | 124.12 |
| 1379289600000 | 124.77 |
| 1379376000000 | 125.31 |
| 1379462400000 | 126.88 |
| 1379548800000 | 126.68 |
| 1379635200000 | 125.73 |
| 1379894400000 | 125.15 |
| 1379980800000 | 124.97 |
| 1380067200000 | 124.7 |
| 1380153600000 | 125.22 |
| 1380240000000 | 124.72 |
| 1380499200000 | 124.06 |
| 1380585600000 | 125.16 |
| 1380672000000 | 125.1 |
| 1380758400000 | 124.08 |
| 1380844800000 | 125 |
| 1381104000000 | 123.85 |
| 1381190400000 | 122.28 |
| 1381276800000 | 122.41 |
| 1381363200000 | 125.12 |
| 1381449600000 | 125.94 |
| 1381708800000 | 126.4 |
| 1381795200000 | 125.57 |
| 1381881600000 | 127.41 |
| 1381968000000 | 128.28 |
| 1382054400000 | 129.23 |
| 1382313600000 | 129.21 |
| 1382400000000 | 129.87 |
| 1382486400000 | 129.08 |
| 1382572800000 | 129.48 |
| 1382659200000 | 130.07 |
| 1382918400000 | 130.22 |
| 1383004800000 | 130.95 |
| 1383091200000 | 130.3 |
| 1383177600000 | 129.81 |
| 1383264000000 | 130.13 |
| 1383523200000 | 130.59 |
| 1383609600000 | 130.19 |
| 1383696000000 | 130.65 |
| 1383782400000 | 128.8 |
| 1383868800000 | 130.52 |
| 1384128000000 | 130.62 |
| 1384214400000 | 130.33 |
| 1384300800000 | 131.53 |
| 1384387200000 | 132.16 |
| 1384473600000 | 132.66 |
| 1384732800000 | 131.98 |
| 1384819200000 | 131.64 |
| 1384905600000 | 131.24 |
| 1384992000000 | 132.46 |
| 1385078400000 | 133.09 |
| 1385337600000 | 132.88 |
| 1385424000000 | 132.97 |
| 1385510400000 | 133.28 |
| 1385596800000 | 133.28 |
| 1385683200000 | 133.16 |
| 1385942400000 | 132.8 |
| 1386028800000 | 132.34 |
| 1386115200000 | 132.23 |
| 1386201600000 | 131.7 |
| 1386288000000 | 133.1 |
| 1386547200000 | 133.29 |
| 1386633600000 | 132.88 |
| 1386720000000 | 131.37 |
| 1386806400000 | 130.93 |
| 1386892800000 | 130.98 |
| 1387152000000 | 131.81 |
| 1387238400000 | 131.5 |
| 1387324800000 | 133.58 |
| 1387411200000 | 133.52 |
| 1387497600000 | 134.22 |
| 1387756800000 | 134.96 |
| 1387843200000 | 135.36 |
| 1388016000000 | 135.91 |
| 1388102400000 | 135.91 |
| 1388361600000 | 135.96 |
| 1388448000000 | 136.49 |
| 1388620800000 | 135.2 |
| 1388707200000 | 135.2 |
| 1388966400000 | 134.84 |
| 1389052800000 | 135.71 |
| 1389139200000 | 135.73 |
| 1389225600000 | 135.82 |
| 1389312000000 | 136.25 |
| 1389571200000 | 134.46 |
| 1389657600000 | 136.01 |
| 1389744000000 | 136.72 |
| 1389830400000 | 136.58 |
| 1389916800000 | 136.01 |
| 1390176000000 | 136.01 |
| 1390262400000 | 136.4 |
| 1390348800000 | 136.59 |
| 1390435200000 | 135.41 |
| 1390521600000 | 132.57 |
| 1390780800000 | 131.83 |
| 1390867200000 | 132.75 |
| 1390953600000 | 131.46 |
| 1391040000000 | 133.02 |
| 1391126400000 | 132.3 |
| 1391385600000 | 129.24 |
| 1391472000000 | 130.34 |
| 1391558400000 | 130.15 |
| 1391644800000 | 131.9 |
| 1391731200000 | 133.52 |
| 1391990400000 | 133.79 |
| 1392076800000 | 135.24 |
| 1392163200000 | 135.3 |
| 1392249600000 | 136.11 |
| 1392336000000 | 136.71 |
| 1392595200000 | 136.71 |
| 1392681600000 | 136.89 |
| 1392768000000 | 135.95 |
| 1392854400000 | 136.78 |
| 1392940800000 | 136.62 |
| 1393200000000 | 137.45 |
| 1393286400000 | 137.24 |
| 1393372800000 | 137.24 |
| 1393459200000 | 137.89 |
| 1393545600000 | 138.37 |
| 1393804800000 | 137.32 |
| 1393891200000 | 139.42 |
| 1393977600000 | 139.53 |
| 1394064000000 | 139.86 |
| 1394150400000 | 139.9 |
| 1394409600000 | 139.79 |
| 1394496000000 | 139.11 |
| 1394582400000 | 139.17 |
| 1394668800000 | 137.57 |
| 1394755200000 | 137.26 |
| 1395014400000 | 138.55 |
| 1395100800000 | 139.6 |
| 1395187200000 | 138.73 |
| 1395273600000 | 139.56 |
| 1395360000000 | 139.2 |
| 1395619200000 | 138.45 |
| 1395705600000 | 139.02 |
| 1395792000000 | 137.95 |
| 1395878400000 | 137.74 |
| 1395964800000 | 138.4 |
| 1396224000000 | 139.51 |
| 1396310400000 | 140.55 |
| 1396396800000 | 140.96 |
| 1396483200000 | 140.86 |
| 1396569600000 | 139.11 |
| 1396828800000 | 137.48 |
| 1396915200000 | 138.04 |
| 1397001600000 | 139.61 |
| 1397088000000 | 136.7 |
| 1397174400000 | 135.38 |
| 1397433600000 | 136.41 |
| 1397520000000 | 137.34 |
| 1397606400000 | 138.8 |
| 1397692800000 | 139.05 |
| 1398038400000 | 139.65 |
| 1398124800000 | 140.24 |
| 1398211200000 | 139.98 |
| 1398297600000 | 140.19 |
| 1398384000000 | 138.9 |
| 1398643200000 | 139.24 |
| 1398729600000 | 139.93 |
| 1398816000000 | 140.36 |
| 1398902400000 | 140.42 |
| 1398988800000 | 140.27 |
| 1399248000000 | 140.59 |
| 1399334400000 | 139.39 |
| 1399420800000 | 140.22 |
| 1399507200000 | 140 |
| 1399593600000 | 140.19 |
| 1399852800000 | 141.55 |
| 1399939200000 | 141.61 |
| 1400025600000 | 140.98 |
| 1400112000000 | 139.74 |
| 1400198400000 | 140.27 |
| 1400457600000 | 140.81 |
| 1400544000000 | 139.89 |
| 1400630400000 | 141 |
| 1400716800000 | 141.36 |
| 1400803200000 | 141.98 |
| 1401062400000 | 141.98 |
| 1401148800000 | 142.85 |
| 1401235200000 | 142.73 |
| 1401321600000 | 143.57 |
| 1401408000000 | 143.82 |
| 1401667200000 | 144.05 |
| 1401753600000 | 144.02 |
| 1401840000000 | 144.39 |
| 1401926400000 | 145.29 |
| 1402012800000 | 145.98 |
| 1402272000000 | 146.1 |
| 1402358400000 | 145.98 |
| 1402444800000 | 145.5 |
| 1402531200000 | 144.54 |
| 1402617600000 | 145.02 |
| 1402876800000 | 145.15 |
| 1402963200000 | 145.54 |
| 1403049600000 | 146.67 |
| 1403136000000 | 146.89 |
| 1403222400000 | 147.11 |
| 1403481600000 | 147.05 |
| 1403568000000 | 146.04 |
| 1403654400000 | 146.87 |
| 1403740800000 | 146.73 |
| 1403827200000 | 147.1 |
| 1404086400000 | 147.16 |
| 1404172800000 | 148.11 |
| 1404259200000 | 148.13 |
| 1404345600000 | 148.84 |
| 1404432000000 | 148.84 |
| 1404691200000 | 148.13 |
| 1404777600000 | 147.18 |
| 1404864000000 | 147.84 |
| 1404950400000 | 147.23 |
| 1405036800000 | 147.42 |
| 1405296000000 | 148.1 |
| 1405382400000 | 147.85 |
| 1405468800000 | 148.62 |
| 1405555200000 | 146.91 |
| 1405641600000 | 148.37 |
| 1405900800000 | 147.97 |
| 1405987200000 | 148.71 |
| 1406073600000 | 148.96 |
| 1406160000000 | 149 |
| 1406246400000 | 148.33 |
| 1406505600000 | 148.24 |
| 1406592000000 | 147.62 |
| 1406678400000 | 147.64 |
| 1406764800000 | 144.84 |
| 1406851200000 | 144.46 |
| 1407110400000 | 145.54 |
| 1407196800000 | 144.15 |
| 1407283200000 | 144.09 |
| 1407369600000 | 143.25 |
| 1407456000000 | 144.92 |
| 1407715200000 | 145.37 |
| 1407801600000 | 145.09 |
| 1407888000000 | 146.07 |
| 1407974400000 | 146.69 |
| 1408060800000 | 146.77 |
| 1408320000000 | 148.03 |
| 1408406400000 | 148.82 |
| 1408492800000 | 149.18 |
| 1408579200000 | 149.62 |
| 1408665600000 | 149.37 |
| 1408924800000 | 150.14 |
| 1409011200000 | 150.3 |
| 1409097600000 | 150.38 |
| 1409184000000 | 150.19 |
| 1409270400000 | 150.76 |
| 1409529600000 | 150.76 |
| 1409616000000 | 150.67 |
| 1409702400000 | 150.56 |
| 1409788800000 | 150.28 |
| 1409875200000 | 151.02 |
| 1410134400000 | 150.56 |
| 1410220800000 | 149.57 |
| 1410307200000 | 150.13 |
| 1410393600000 | 150.35 |
| 1410480000000 | 149.38 |
| 1410739200000 | 149.2 |
| 1410825600000 | 150.3 |
| 1410912000000 | 150.46 |
| 1410998400000 | 151.19 |
| 1411084800000 | 150.95 |
| 1411344000000 | 149.65 |
| 1411430400000 | 148.83 |
| 1411516800000 | 150.01 |
| 1411603200000 | 147.61 |
| 1411689600000 | 148.89 |
| 1411948800000 | 148.56 |
| 1412035200000 | 148.04 |
| 1412121600000 | 146 |
| 1412208000000 | 146 |
| 1412294400000 | 147.59 |
| 1412553600000 | 147.29 |
| 1412640000000 | 145.04 |
| 1412726400000 | 147.54 |
| 1412812800000 | 144.41 |
| 1412899200000 | 142.6 |
| 1413158400000 | 139.98 |
| 1413244800000 | 140.22 |
| 1413331200000 | 139.31 |
| 1413417600000 | 139.54 |
| 1413504000000 | 141.33 |
| 1413763200000 | 142.7 |
| 1413849600000 | 145.59 |
| 1413936000000 | 144.4 |
| 1414022400000 | 146.21 |
| 1414108800000 | 147.28 |
| 1414368000000 | 146.96 |
| 1414454400000 | 148.76 |
| 1414540800000 | 148.56 |
| 1414627200000 | 149.47 |
| 1414713600000 | 151.22 |
| 1414972800000 | 151.31 |
| 1415059200000 | 150.76 |
| 1415145600000 | 151.67 |
| 1415232000000 | 152.4 |
| 1415318400000 | 152.51 |
| 1415577600000 | 152.92 |
| 1415664000000 | 153.03 |
| 1415750400000 | 152.98 |
| 1415836800000 | 152.9 |
| 1415923200000 | 153.04 |
| 1416182400000 | 153.09 |
| 1416268800000 | 153.95 |
| 1416355200000 | 153.71 |
| 1416441600000 | 154.09 |
| 1416528000000 | 154.91 |
| 1416787200000 | 155.39 |
| 1416873600000 | 155.18 |
| 1416960000000 | 155.66 |
| 1417046400000 | 155.66 |
| 1417132800000 | 155.15 |
| 1417392000000 | 153.86 |
| 1417478400000 | 154.78 |
| 1417564800000 | 155.48 |
| 1417651200000 | 155.28 |
| 1417737600000 | 155.59 |
| 1417996800000 | 154.32 |
| 1418083200000 | 154.35 |
| 1418169600000 | 151.77 |
| 1418256000000 | 152.51 |
| 1418342400000 | 150.16 |
| 1418601600000 | 149.16 |
| 1418688000000 | 147.94 |
| 1418774400000 | 151.04 |
| 1418860800000 | 154.63 |
| 1418947200000 | 155.37 |
| 1419206400000 | 155.88 |
| 1419292800000 | 156.12 |
| 1419379200000 | 156.1 |
| 1419552000000 | 156.66 |
| 1419811200000 | 156.88 |
| 1419897600000 | 156.09 |
| 1419984000000 | 154.51 |
| 1420156800000 | 154.52 |
| 1420416000000 | 151.66 |
| 1420502400000 | 150.24 |
| 1420588800000 | 152.01 |
| 1420675200000 | 154.76 |
| 1420761600000 | 153.46 |
| 1421020800000 | 152.14 |
| 1421107200000 | 151.8 |
| 1421193600000 | 150.99 |
| 1421280000000 | 149.57 |
| 1421366400000 | 151.56 |
| 1421625600000 | 151.56 |
| 1421712000000 | 151.79 |
| 1421798400000 | 152.6 |
| 1421884800000 | 154.93 |
| 1421971200000 | 154.14 |
| 1422230400000 | 154.61 |
| 1422316800000 | 152.69 |
| 1422403200000 | 150.57 |
| 1422489600000 | 152.05 |
| 1422576000000 | 150.14 |
| 1422835200000 | 152.02 |
| 1422921600000 | 154.24 |
| 1423008000000 | 153.69 |
| 1423094400000 | 155.31 |
| 1423180800000 | 154.81 |
| 1423440000000 | 154.11 |
| 1423526400000 | 155.73 |
| 1423612800000 | 155.72 |
| 1423699200000 | 157.23 |
| 1423785600000 | 157.94 |
| 1424044800000 | 157.94 |
| 1424131200000 | 158.24 |
| 1424217600000 | 158.37 |
| 1424304000000 | 158.36 |
| 1424390400000 | 159.32 |
| 1424649600000 | 159.35 |
| 1424736000000 | 159.68 |
| 1424822400000 | 159.68 |
| 1424908800000 | 159.33 |
| 1424995200000 | 158.77 |
| 1425254400000 | 159.78 |
| 1425340800000 | 159.11 |
| 1425427200000 | 158.48 |
| 1425513600000 | 158.73 |
| 1425600000000 | 156.46 |
| 1425859200000 | 157.07 |
| 1425945600000 | 154.41 |
| 1426032000000 | 154.24 |
| 1426118400000 | 156.2 |
| 1426204800000 | 155.32 |
| 1426464000000 | 157.37 |
| 1426550400000 | 156.94 |
| 1426636800000 | 158.89 |
| 1426723200000 | 158.15 |
| 1426809600000 | 159.62 |
| 1427068800000 | 159.28 |
| 1427155200000 | 158.38 |
| 1427241600000 | 156.05 |
| 1427328000000 | 155.69 |
| 1427414400000 | 156.17 |
| 1427673600000 | 158.07 |
| 1427760000000 | 156.83 |
| 1427846400000 | 156.28 |
| 1427932800000 | 156.83 |
| 1428278400000 | 157.88 |
| 1428364800000 | 157.49 |
| 1428451200000 | 158.01 |
| 1428537600000 | 158.69 |
| 1428624000000 | 159.55 |
| 1428883200000 | 158.79 |
| 1428969600000 | 159.05 |
| 1429056000000 | 159.89 |
| 1429142400000 | 159.7 |
| 1429228800000 | 157.89 |
| 1429488000000 | 159.27 |
| 1429574400000 | 159.01 |
| 1429660800000 | 159.84 |
| 1429747200000 | 160.18 |
| 1429833600000 | 160.47 |
| 1430092800000 | 159.83 |
| 1430179200000 | 160.22 |
| 1430265600000 | 159.68 |
| 1430352000000 | 158.07 |
| 1430438400000 | 159.74 |
| 1430697600000 | 160.18 |
| 1430784000000 | 158.18 |
| 1430870400000 | 157.57 |
| 1430956800000 | 158.17 |
| 1431043200000 | 160.19 |
| 1431302400000 | 159.42 |
| 1431388800000 | 159.04 |
| 1431475200000 | 159.04 |
| 1431561600000 | 160.68 |
| 1431648000000 | 160.95 |
| 1431907200000 | 161.56 |
| 1431993600000 | 161.5 |
| 1432080000000 | 161.34 |
| 1432166400000 | 161.75 |
| 1432252800000 | 161.46 |
| 1432512000000 | 161.46 |
| 1432598400000 | 159.86 |
| 1432684800000 | 161.31 |
| 1432771200000 | 161.1 |
| 1432857600000 | 160.18 |
| 1433116800000 | 160.49 |
| 1433203200000 | 160.31 |
| 1433289600000 | 160.69 |
| 1433376000000 | 159.3 |
| 1433462400000 | 159.2 |
| 1433721600000 | 158.14 |
| 1433808000000 | 158.23 |
| 1433894400000 | 160.13 |
| 1433980800000 | 160.55 |
| 1434067200000 | 159.46 |
| 1434326400000 | 158.74 |
| 1434412800000 | 159.67 |
| 1434499200000 | 159.97 |
| 1434585600000 | 161.47 |
| 1434672000000 | 160.61 |
| 1434931200000 | 161.62 |
| 1435017600000 | 161.81 |
| 1435104000000 | 160.59 |
| 1435190400000 | 160.08 |
| 1435276800000 | 160.07 |
| 1435536000000 | 156.71 |
| 1435622400000 | 157.18 |
| 1435708800000 | 158.24 |
| 1435795200000 | 158.15 |
| 1435881600000 | 158.15 |
| 1436140800000 | 157.46 |
| 1436227200000 | 158.43 |
| 1436313600000 | 155.76 |
| 1436400000000 | 156.13 |
| 1436486400000 | 157.97 |
| 1436745600000 | 159.7 |
| 1436832000000 | 160.42 |
| 1436918400000 | 160.22 |
| 1437004800000 | 161.41 |
| 1437091200000 | 161.24 |
| 1437350400000 | 161.33 |
| 1437436800000 | 160.64 |
| 1437523200000 | 160.29 |
| 1437609600000 | 159.47 |
| 1437696000000 | 157.83 |
| 1437955200000 | 156.87 |
| 1438041600000 | 158.74 |
| 1438128000000 | 159.94 |
| 1438214400000 | 159.98 |
| 1438300800000 | 159.87 |
| 1438560000000 | 159.43 |
| 1438646400000 | 159.11 |
| 1438732800000 | 159.66 |
| 1438819200000 | 158.45 |
| 1438905600000 | 158.09 |
| 1439164800000 | 160.21 |
| 1439251200000 | 158.68 |
| 1439337600000 | 158.9 |
| 1439424000000 | 158.73 |
| 1439510400000 | 159.42 |
| 1439769600000 | 160.34 |
| 1439856000000 | 160.03 |
| 1439942400000 | 158.64 |
| 1440028800000 | 155.3 |
| 1440115200000 | 150.55 |
| 1440374400000 | 144.63 |
| 1440460800000 | 142.58 |
| 1440547200000 | 147.88 |
| 1440633600000 | 151.45 |
| 1440720000000 | 151.67 |
| 1440979200000 | 150.47 |
| 1441065600000 | 146.16 |
| 1441152000000 | 148.8 |
| 1441238400000 | 149.03 |
| 1441324800000 | 146.84 |
| 1441584000000 | 146.84 |
| 1441670400000 | 150.53 |
| 1441756800000 | 148.45 |
| 1441843200000 | 149.24 |
| 1441929600000 | 149.92 |
| 1442188800000 | 149.23 |
| 1442275200000 | 151.12 |
| 1442361600000 | 152.57 |
| 1442448000000 | 152.22 |
| 1442534400000 | 149.8 |
| 1442793600000 | 150.38 |
| 1442880000000 | 148.56 |
| 1442966400000 | 148.27 |
| 1443052800000 | 147.68 |
| 1443139200000 | 147.62 |
| 1443398400000 | 143.64 |
| 1443484800000 | 143.85 |
| 1443571200000 | 146.51 |
| 1443657600000 | 146.88 |
| 1443744000000 | 149.05 |
| 1444003200000 | 151.82 |
| 1444089600000 | 151.18 |
| 1444176000000 | 152.44 |
| 1444262400000 | 153.83 |
| 1444348800000 | 153.97 |
| 1444608000000 | 154.07 |
| 1444694400000 | 152.98 |
| 1444780800000 | 152.28 |
| 1444867200000 | 154.54 |
| 1444953600000 | 155.23 |
| 1445212800000 | 155.25 |
| 1445299200000 | 155.04 |
| 1445385600000 | 154.07 |
| 1445472000000 | 156.54 |
| 1445558400000 | 158.11 |
| 1445817600000 | 157.84 |
| 1445904000000 | 157.48 |
| 1445990400000 | 159.38 |
| 1446076800000 | 159.36 |
| 1446163200000 | 158.65 |
| 1446422400000 | 160.47 |
| 1446508800000 | 160.96 |
| 1446595200000 | 160.42 |
| 1446681600000 | 160.36 |
| 1446768000000 | 160.25 |
| 1447027200000 | 158.9 |
| 1447113600000 | 159.2 |
| 1447200000000 | 158.61 |
| 1447286400000 | 156.37 |
| 1447372800000 | 154.81 |
| 1447632000000 | 157.01 |
| 1447718400000 | 156.81 |
| 1447804800000 | 159.33 |
| 1447891200000 | 159.08 |
| 1447977600000 | 159.68 |
| 1448236800000 | 159.54 |
| 1448323200000 | 159.76 |
| 1448409600000 | 159.79 |
| 1448496000000 | 159.79 |
| 1448582400000 | 159.96 |
| 1448841600000 | 159.14 |
| 1448928000000 | 160.77 |
| 1449014400000 | 159.06 |
| 1449100800000 | 156.75 |
| 1449187200000 | 159.84 |
| 1449446400000 | 158.66 |
| 1449532800000 | 157.73 |
| 1449619200000 | 156.49 |
| 1449705600000 | 156.86 |
| 1449792000000 | 153.79 |
| 1450051200000 | 154.3 |
| 1450137600000 | 155.87 |
| 1450224000000 | 158.16 |
| 1450310400000 | 155.76 |
| 1450396800000 | 153.03 |
| 1450656000000 | 154.2 |
| 1450742400000 | 155.54 |
| 1450828800000 | 157.55 |
| 1450915200000 | 157.37 |
| 1451260800000 | 156.99 |
| 1451347200000 | 158.63 |
| 1451433600000 | 157.49 |
| 1451520000000 | 156.1 |
| 1451865600000 | 153.79 |
| 1451952000000 | 154.02 |
| 1452038400000 | 151.85 |
| 1452124800000 | 148.16 |
| 1452211200000 | 146.63 |
| 1452470400000 | 146.66 |
| 1452556800000 | 147.73 |
| 1452643200000 | 143.97 |
| 1452729600000 | 146.24 |
| 1452816000000 | 143.09 |
| 1453075200000 | 143.09 |
| 1453161600000 | 143.04 |
| 1453248000000 | 141.51 |
| 1453334400000 | 142.25 |
| 1453420800000 | 145.28 |
| 1453680000000 | 142.87 |
| 1453766400000 | 145.01 |
| 1453852800000 | 143.57 |
| 1453939200000 | 144.1 |
| 1454025600000 | 147.83 |
| 1454284800000 | 147.8 |
| 1454371200000 | 144.94 |
| 1454457600000 | 145.82 |
| 1454544000000 | 146.13 |
| 1454630400000 | 143.25 |
| 1454889600000 | 141.01 |
| 1454976000000 | 140.93 |
| 1455062400000 | 141.03 |
| 1455148800000 | 139.22 |
| 1455235200000 | 142.11 |
| 1455494400000 | 142.11 |
| 1455580800000 | 144.62 |
| 1455667200000 | 147.06 |
| 1455753600000 | 146.39 |
| 1455840000000 | 146.37 |
| 1456099200000 | 148.53 |
| 1456185600000 | 146.68 |
| 1456272000000 | 147.38 |
| 1456358400000 | 149.03 |
| 1456444800000 | 148.88 |
| 1456704000000 | 147.74 |
| 1456790400000 | 151.29 |
| 1456876800000 | 152.05 |
| 1456963200000 | 152.7 |
| 1457049600000 | 153.14 |
| 1457308800000 | 153.33 |
| 1457395200000 | 151.49 |
| 1457481600000 | 152.23 |
| 1457568000000 | 152.16 |
| 1457654400000 | 154.9 |
| 1457913600000 | 154.67 |
| 1458000000000 | 154.32 |
| 1458086400000 | 155.28 |
| 1458172800000 | 156.31 |
| 1458259200000 | 157.05 |
| 1458518400000 | 157.15 |
| 1458604800000 | 157.08 |
| 1458691200000 | 155.99 |
| 1458777600000 | 155.98 |
| 1459123200000 | 156.06 |
| 1459209600000 | 157.5 |
| 1459296000000 | 158.24 |
| 1459382400000 | 158.05 |
| 1459468800000 | 159.03 |
| 1459728000000 | 158.58 |
| 1459814400000 | 156.93 |
| 1459900800000 | 158.62 |
| 1459987200000 | 156.71 |
| 1460073600000 | 157.22 |
| 1460332800000 | 156.81 |
| 1460419200000 | 158.37 |
| 1460505600000 | 160.04 |
| 1460592000000 | 160.06 |
| 1460678400000 | 159.89 |
| 1460937600000 | 160.88 |
| 1461024000000 | 161.45 |
| 1461110400000 | 161.5 |
| 1461196800000 | 160.59 |
| 1461283200000 | 160.81 |
| 1461542400000 | 160.51 |
| 1461628800000 | 160.9 |
| 1461715200000 | 161.18 |
| 1461801600000 | 159.63 |
| 1461888000000 | 158.69 |
| 1462147200000 | 159.96 |
| 1462233600000 | 158.51 |
| 1462320000000 | 157.55 |
| 1462406400000 | 157.58 |
| 1462492800000 | 158.04 |
| 1462752000000 | 158.19 |
| 1462838400000 | 160.11 |
| 1462924800000 | 158.68 |
| 1463011200000 | 158.65 |
| 1463097600000 | 157.42 |
| 1463356800000 | 158.99 |
| 1463443200000 | 157.53 |
| 1463529600000 | 157.58 |
| 1463616000000 | 156.89 |
| 1463702400000 | 157.9 |
| 1463961600000 | 157.61 |
| 1464048000000 | 159.82 |
| 1464134400000 | 160.95 |
| 1464220800000 | 160.96 |
| 1464307200000 | 161.68 |
| 1464566400000 | 161.68 |
| 1464652800000 | 161.65 |
| 1464739200000 | 161.88 |
| 1464825600000 | 162.43 |
| 1464912000000 | 161.89 |
| 1465171200000 | 162.67 |
| 1465257600000 | 162.91 |
| 1465344000000 | 163.45 |
| 1465430400000 | 163.16 |
| 1465516800000 | 161.58 |
| 1465776000000 | 160.24 |
| 1465862400000 | 159.98 |
| 1465948800000 | 159.73 |
| 1466035200000 | 160.23 |
| 1466121600000 | 159.85 |
| 1466380800000 | 160.78 |
| 1466467200000 | 161.24 |
| 1466553600000 | 161 |
| 1466640000000 | 163.21 |
| 1466726400000 | 157.19 |
| 1466985600000 | 154.06 |
| 1467072000000 | 156.82 |
| 1467158400000 | 159.6 |
| 1467244800000 | 161.74 |
| 1467331200000 | 162.09 |
| 1467590400000 | 162.09 |
| 1467676800000 | 160.97 |
| 1467763200000 | 161.8 |
| 1467849600000 | 161.75 |
| 1467936000000 | 164.25 |
| 1468195200000 | 164.74 |
| 1468281600000 | 166.02 |
| 1468368000000 | 166.06 |
| 1468454400000 | 166.99 |
| 1468540800000 | 166.79 |
| 1468800000000 | 167.18 |
| 1468886400000 | 166.92 |
| 1468972800000 | 167.73 |
| 1469059200000 | 167.12 |
| 1469145600000 | 167.96 |
| 1469404800000 | 167.51 |
| 1469491200000 | 167.67 |
| 1469577600000 | 167.44 |
| 1469664000000 | 167.78 |
| 1469750400000 | 168.11 |
| 1470009600000 | 167.97 |
| 1470096000000 | 166.79 |
| 1470182400000 | 167.52 |
| 1470268800000 | 167.58 |
| 1470355200000 | 169.03 |
| 1470614400000 | 168.9 |
| 1470700800000 | 168.89 |
| 1470787200000 | 168.46 |
| 1470873600000 | 169.32 |
| 1470960000000 | 169.16 |
| 1471219200000 | 169.72 |
| 1471305600000 | 168.83 |
| 1471392000000 | 169.08 |
| 1471478400000 | 169.51 |
| 1471564800000 | 169.43 |
| 1471824000000 | 169.39 |
| 1471910400000 | 169.86 |
| 1471996800000 | 168.95 |
| 1472083200000 | 168.8 |
| 1472169600000 | 168.55 |
| 1472428800000 | 169.43 |
| 1472515200000 | 169.19 |
| 1472601600000 | 168.8 |
| 1472688000000 | 168.75 |
| 1472774400000 | 169.57 |
| 1473033600000 | 169.57 |
| 1473120000000 | 170.09 |
| 1473206400000 | 170.15 |
| 1473292800000 | 169.79 |
| 1473379200000 | 165.55 |
| 1473638400000 | 167.94 |
| 1473724800000 | 165.4 |
| 1473811200000 | 165.26 |
| 1473897600000 | 166.97 |
| 1473984000000 | 166.43 |
| 1474243200000 | 166.53 |
| 1474329600000 | 166.67 |
| 1474416000000 | 168.55 |
| 1474502400000 | 169.62 |
| 1474588800000 | 168.6 |
| 1474848000000 | 167.21 |
| 1474934400000 | 168.19 |
| 1475020800000 | 169.16 |
| 1475107200000 | 167.63 |
| 1475193600000 | 169.07 |
| 1475452800000 | 168.48 |
| 1475539200000 | 167.59 |
| 1475625600000 | 168.35 |
| 1475712000000 | 168.45 |
| 1475798400000 | 167.91 |
| 1476057600000 | 168.55 |
| 1476144000000 | 166.45 |
| 1476230400000 | 166.67 |
| 1476316800000 | 166.19 |
| 1476403200000 | 166.16 |
| 1476662400000 | 165.63 |
| 1476748800000 | 166.7 |
| 1476835200000 | 167.12 |
| 1476921600000 | 166.88 |
| 1477008000000 | 166.82 |
| 1477267200000 | 167.54 |
| 1477353600000 | 166.79 |
| 1477440000000 | 166.44 |
| 1477526400000 | 165.95 |
| 1477612800000 | 165.29 |
| 1477872000000 | 165.35 |
| 1477958400000 | 164.1 |
| 1478044800000 | 163.02 |
| 1478131200000 | 162.35 |
| 1478217600000 | 162.19 |
| 1478476800000 | 165.8 |
| 1478563200000 | 166.52 |
| 1478649600000 | 168.37 |
| 1478736000000 | 168.66 |
| 1478822400000 | 168.5 |
| 1479081600000 | 168.71 |
| 1479168000000 | 170.03 |
| 1479254400000 | 169.86 |
| 1479340800000 | 170.71 |
| 1479427200000 | 170.35 |
| 1479686400000 | 171.6 |
| 1479772800000 | 172.03 |
| 1479859200000 | 172.1 |
| 1479945600000 | 172.1 |
| 1480032000000 | 172.81 |
| 1480291200000 | 171.82 |
| 1480377600000 | 172.09 |
| 1480464000000 | 171.8 |
| 1480550400000 | 171.11 |
| 1480636800000 | 171.2 |
| 1480896000000 | 172.26 |
| 1480982400000 | 172.89 |
| 1481068800000 | 175.31 |
| 1481155200000 | 175.78 |
| 1481241600000 | 176.69 |
| 1481500800000 | 176.29 |
| 1481587200000 | 177.48 |
| 1481673600000 | 175.95 |
| 1481760000000 | 176.64 |
| 1481846400000 | 176.36 |
| 1482105600000 | 176.67 |
| 1482192000000 | 177.27 |
| 1482278400000 | 176.78 |
| 1482364800000 | 176.47 |
| 1482451200000 | 176.72 |
| 1482710400000 | 176.72 |
| 1482796800000 | 177.19 |
| 1482883200000 | 175.67 |
| 1482969600000 | 175.66 |
| 1483056000000 | 174.85 |
| 1483315200000 | 174.85 |
| 1483401600000 | 176.3 |
| 1483488000000 | 177.49 |
| 1483574400000 | 177.3 |
| 1483660800000 | 177.99 |
| 1483920000000 | 177.3 |
| 1484006400000 | 177.31 |
| 1484092800000 | 177.85 |
| 1484179200000 | 177.55 |
| 1484265600000 | 177.89 |
| 1484524800000 | 177.89 |
| 1484611200000 | 177.31 |
| 1484697600000 | 177.67 |
| 1484784000000 | 177.1 |
| 1484870400000 | 177.6 |
| 1485129600000 | 177.08 |
| 1485216000000 | 178.34 |
| 1485302400000 | 179.69 |
| 1485388800000 | 179.53 |
| 1485475200000 | 179.35 |
| 1485734400000 | 178.29 |
| 1485820800000 | 178.26 |
| 1485907200000 | 178.28 |
| 1485993600000 | 178.45 |
| 1486080000000 | 179.85 |
| 1486339200000 | 179.44 |
| 1486425600000 | 179.39 |
| 1486512000000 | 179.6 |
| 1486598400000 | 180.72 |
| 1486684800000 | 181.36 |
| 1486944000000 | 182.34 |
| 1487030400000 | 183.19 |
| 1487116800000 | 184.13 |
| 1487203200000 | 183.96 |
| 1487289600000 | 184.18 |
| 1487548800000 | 184.18 |
| 1487635200000 | 185.33 |
| 1487721600000 | 185.07 |
| 1487808000000 | 185.04 |
| 1487894400000 | 185.38 |
| 1488153600000 | 185.53 |
| 1488240000000 | 185.01 |
| 1488326400000 | 187.42 |
| 1488412800000 | 186.3 |
| 1488499200000 | 186.44 |
| 1488758400000 | 185.81 |
| 1488844800000 | 185.2 |
| 1488931200000 | 184.8 |
| 1489017600000 | 184.81 |
| 1489104000000 | 185.47 |
| 1489363200000 | 185.62 |
| 1489449600000 | 185.01 |
| 1489536000000 | 186.69 |
| 1489622400000 | 186.37 |
| 1489708800000 | 186.16 |
| 1489968000000 | 185.76 |
| 1490054400000 | 183.37 |
| 1490140800000 | 183.81 |
| 1490227200000 | 183.7 |
| 1490313600000 | 183.58 |
| 1490572800000 | 183.37 |
| 1490659200000 | 184.73 |
| 1490745600000 | 185.01 |
| 1490832000000 | 185.47 |
| 1490918400000 | 185.2 |
| 1491177600000 | 184.79 |
| 1491264000000 | 184.99 |
| 1491350400000 | 184.38 |
| 1491436800000 | 184.81 |
| 1491523200000 | 184.64 |
| 1491782400000 | 184.86 |
| 1491868800000 | 184.72 |
| 1491955200000 | 184.02 |
| 1492041600000 | 182.84 |
| 1492387200000 | 184.34 |
| 1492473600000 | 183.88 |
| 1492560000000 | 183.6 |
| 1492646400000 | 185.01 |
| 1492732800000 | 184.47 |
| 1492992000000 | 186.38 |
| 1493078400000 | 187.53 |
| 1493164800000 | 187.47 |
| 1493251200000 | 187.61 |
| 1493337600000 | 187.09 |
| 1493596800000 | 187.4 |
| 1493683200000 | 187.52 |
| 1493769600000 | 187.19 |
| 1493856000000 | 187.29 |
| 1493942400000 | 188.14 |
| 1494201600000 | 188.04 |
| 1494288000000 | 187.78 |
| 1494374400000 | 188.17 |
| 1494460800000 | 187.77 |
| 1494547200000 | 187.44 |
| 1494806400000 | 188.32 |
| 1494892800000 | 188.13 |
| 1494979200000 | 184.79 |
| 1495065600000 | 185.37 |
| 1495152000000 | 186.64 |
| 1495411200000 | 187.58 |
| 1495497600000 | 187.97 |
| 1495584000000 | 188.48 |
| 1495670400000 | 189.28 |
| 1495756800000 | 189.38 |
| 1496016000000 | 189.38 |
| 1496102400000 | 189.15 |
| 1496188800000 | 189.2 |
| 1496275200000 | 190.82 |
| 1496361600000 | 191.46 |
| 1496620800000 | 191.13 |
| 1496707200000 | 190.56 |
| 1496793600000 | 190.81 |
| 1496880000000 | 190.87 |
| 1496966400000 | 190.96 |
| 1497225600000 | 190.76 |
| 1497312000000 | 191.69 |
| 1497398400000 | 191.5 |
| 1497484800000 | 191.07 |
| 1497571200000 | 191.06 |
| 1497830400000 | 192.66 |
| 1497916800000 | 191.33 |
| 1498003200000 | 191.14 |
| 1498089600000 | 191.14 |
| 1498176000000 | 191.45 |
| 1498435200000 | 191.64 |
| 1498521600000 | 190.14 |
| 1498608000000 | 191.89 |
| 1498694400000 | 190.3 |
| 1498780800000 | 190.71 |
| 1499040000000 | 191.24 |
| 1499126400000 | 191.24 |
| 1499212800000 | 191.41 |
| 1499299200000 | 189.54 |
| 1499385600000 | 190.75 |
| 1499644800000 | 190.9 |
| 1499731200000 | 190.76 |
| 1499817600000 | 192.09 |
| 1499904000000 | 192.52 |
| 1499990400000 | 193.42 |
| 1500249600000 | 193.48 |
| 1500336000000 | 193.35 |
| 1500422400000 | 194.37 |
| 1500508800000 | 194.35 |
| 1500595200000 | 194.33 |
| 1500854400000 | 194.14 |
| 1500940800000 | 194.87 |
| 1501027200000 | 194.73 |
| 1501113600000 | 194.46 |
| 1501200000000 | 194.31 |
| 1501459200000 | 194.21 |
| 1501545600000 | 194.72 |
| 1501632000000 | 194.82 |
| 1501718400000 | 194.39 |
| 1501804800000 | 194.87 |
| 1502064000000 | 195.15 |
| 1502150400000 | 194.69 |
| 1502236800000 | 194.58 |
| 1502323200000 | 191.81 |
| 1502409600000 | 192.08 |
| 1502668800000 | 194.09 |
| 1502755200000 | 194.01 |
| 1502841600000 | 194.29 |
| 1502928000000 | 191.32 |
| 1503014400000 | 190.97 |
| 1503273600000 | 191.19 |
| 1503360000000 | 193.05 |
| 1503446400000 | 192.45 |
| 1503532800000 | 192.09 |
| 1503619200000 | 192.56 |
| 1503878400000 | 192.67 |
| 1503964800000 | 192.68 |
| 1504051200000 | 193.69 |
| 1504137600000 | 194.89 |
| 1504224000000 | 195.42 |
| 1504483200000 | 195.42 |
| 1504569600000 | 193.96 |
| 1504656000000 | 194.56 |
| 1504742400000 | 194.63 |
| 1504828800000 | 194.51 |
| 1505088000000 | 196.66 |
| 1505174400000 | 197.41 |
| 1505260800000 | 197.58 |
| 1505347200000 | 197.45 |
| 1505433600000 | 197.83 |
| 1505692800000 | 198.1 |
| 1505779200000 | 198.24 |
| 1505865600000 | 198.42 |
| 1505952000000 | 197.85 |
| 1506038400000 | 198.01 |
| 1506297600000 | 197.64 |
| 1506384000000 | 197.63 |
| 1506470400000 | 198.33 |
| 1506556800000 | 198.65 |
| 1506643200000 | 199.3 |
| 1506902400000 | 200.18 |
| 1506988800000 | 200.58 |
| 1507075200000 | 200.87 |
| 1507161600000 | 201.94 |
| 1507248000000 | 201.73 |
| 1507507200000 | 201.18 |
| 1507593600000 | 201.59 |
| 1507680000000 | 201.84 |
| 1507766400000 | 201.46 |
| 1507852800000 | 201.66 |
| 1508112000000 | 201.93 |
| 1508198400000 | 202.07 |
| 1508284800000 | 202.33 |
| 1508371200000 | 202.47 |
| 1508457600000 | 203.43 |
| 1508716800000 | 202.52 |
| 1508803200000 | 202.94 |
| 1508889600000 | 201.95 |
| 1508976000000 | 202.23 |
| 1509062400000 | 203.82 |
| 1509321600000 | 203.04 |
| 1509408000000 | 203.39 |
| 1509494400000 | 203.72 |
| 1509580800000 | 203.79 |
| 1509667200000 | 204.55 |
| 1509926400000 | 204.77 |
| 1510012800000 | 204.7 |
| 1510099200000 | 205.04 |
| 1510185600000 | 204.28 |
| 1510272000000 | 204.29 |
| 1510531200000 | 204.4 |
| 1510617600000 | 203.99 |
| 1510704000000 | 202.87 |
| 1510790400000 | 204.59 |
| 1510876800000 | 204.26 |
| 1511136000000 | 204.52 |
| 1511222400000 | 205.82 |
| 1511308800000 | 205.72 |
| 1511395200000 | 205.72 |
| 1511481600000 | 206.11 |
| 1511740800000 | 205.94 |
| 1511827200000 | 208.09 |
| 1511913600000 | 208.16 |
| 1512000000000 | 209.95 |
| 1512086400000 | 209.64 |
| 1512345600000 | 209.39 |
| 1512432000000 | 208.4 |
| 1512518400000 | 208.14 |
| 1512604800000 | 208.76 |
| 1512691200000 | 210.05 |
| 1512950400000 | 210.84 |
| 1513036800000 | 211.01 |
| 1513123200000 | 210.82 |
| 1513209600000 | 209.96 |
| 1513296000000 | 211.82 |
| 1513555200000 | 212.98 |
| 1513641600000 | 212.3 |
| 1513728000000 | 212.29 |
| 1513814400000 | 212.7 |
| 1513900800000 | 212.66 |
| 1514246400000 | 212.56 |
| 1514332800000 | 212.77 |
| 1514419200000 | 213.24 |
| 1514505600000 | 212.16 |
| 1514851200000 | 213.83 |
| 1514937600000 | 215.01 |
| 1515024000000 | 215.99 |
| 1515110400000 | 217.47 |
| 1515369600000 | 217.85 |
| 1515456000000 | 218.18 |
| 1515542400000 | 217.82 |
| 1515628800000 | 219.4 |
| 1515715200000 | 220.74 |
| 1515974400000 | 220.74 |
| 1516060800000 | 220.03 |
| 1516147200000 | 222.01 |
| 1516233600000 | 221.62 |
| 1516320000000 | 222.72 |
| 1516579200000 | 224.6 |
| 1516665600000 | 225.14 |
| 1516752000000 | 224.85 |
| 1516838400000 | 224.94 |
| 1516924800000 | 227.6 |
| 1517184000000 | 225.98 |
| 1517270400000 | 223.39 |
| 1517356800000 | 223.44 |
| 1517443200000 | 223.35 |
| 1517529600000 | 218.82 |
| 1517788800000 | 210.27 |
| 1517875200000 | 213.79 |
| 1517961600000 | 212.8 |
| 1518048000000 | 204.76 |
| 1518134400000 | 207.84 |
| 1518393600000 | 210.72 |
| 1518480000000 | 211.35 |
| 1518566400000 | 214.38 |
| 1518652800000 | 216.89 |
| 1518739200000 | 216.91 |
| 1518998400000 | 216.91 |
| 1519084800000 | 215.75 |
| 1519171200000 | 214.45 |
| 1519257600000 | 214.68 |
| 1519344000000 | 218.11 |
| 1519603200000 | 220.52 |
| 1519689600000 | 217.78 |
| 1519776000000 | 215.46 |
| 1519862400000 | 212.97 |
| 1519948800000 | 214.03 |
| 1520208000000 | 216.36 |
| 1520294400000 | 217.1 |
| 1520380800000 | 217.19 |
| 1520467200000 | 218.14 |
| 1520553600000 | 221.84 |
| 1520812800000 | 221.66 |
| 1520899200000 | 220.39 |
| 1520985600000 | 219.22 |
| 1521072000000 | 218.99 |
| 1521158400000 | 219.62 |
| 1521417600000 | 216.6 |
| 1521504000000 | 217.04 |
| 1521590400000 | 216.65 |
| 1521676800000 | 211.2 |
| 1521763200000 | 206.62 |
| 1522022400000 | 212.24 |
| 1522108800000 | 208.56 |
| 1522195200000 | 207.95 |
| 1522281600000 | 210.8 |
| 1522627200000 | 206.12 |
| 1522713600000 | 208.54 |
| 1522800000000 | 210.98 |
| 1522886400000 | 212.36 |
| 1522972800000 | 207.73 |
| 1523232000000 | 208.5 |
| 1523318400000 | 212.1 |
| 1523404800000 | 210.99 |
| 1523491200000 | 212.8 |
| 1523577600000 | 212.17 |
| 1523836800000 | 213.92 |
| 1523923200000 | 216.15 |
| 1524009600000 | 216.47 |
| 1524096000000 | 215.47 |
| 1524182400000 | 213.64 |
| 1524441600000 | 213.69 |
| 1524528000000 | 211.13 |
| 1524614400000 | 211.43 |
| 1524700800000 | 213.64 |
| 1524787200000 | 214.01 |
| 1525046400000 | 212.29 |
| 1525132800000 | 212.83 |
| 1525219200000 | 211.29 |
| 1525305600000 | 210.79 |
| 1525392000000 | 213.48 |
| 1525651200000 | 214.16 |
| 1525737600000 | 214.13 |
| 1525824000000 | 216.1 |
| 1525910400000 | 218.07 |
| 1525996800000 | 218.54 |
| 1526256000000 | 218.74 |
| 1526342400000 | 217.28 |
| 1526428800000 | 218.13 |
| 1526515200000 | 218.21 |
| 1526601600000 | 217.67 |
| 1526860800000 | 219.22 |
| 1526947200000 | 218.53 |
| 1527033600000 | 219.02 |
| 1527120000000 | 218.71 |
| 1527206400000 | 218.19 |
| 1527465600000 | 218.19 |
| 1527552000000 | 215.79 |
| 1527638400000 | 218.5 |
| 1527724800000 | 216.95 |
| 1527811200000 | 219.29 |
| 1528070400000 | 220.35 |
| 1528156800000 | 220.55 |
| 1528243200000 | 222.41 |
| 1528329600000 | 222.25 |
| 1528416000000 | 222.96 |
| 1528675200000 | 223.27 |
| 1528761600000 | 223.66 |
| 1528848000000 | 222.68 |
| 1528934400000 | 223.27 |
| 1529020800000 | 223.12 |
| 1529280000000 | 222.69 |
| 1529366400000 | 221.73 |
| 1529452800000 | 222.04 |
| 1529539200000 | 220.68 |
| 1529625600000 | 221.14 |
| 1529884800000 | 218.16 |
| 1529971200000 | 218.69 |
| 1530057600000 | 216.73 |
| 1530144000000 | 218.03 |
| 1530230400000 | 218.27 |
| 1530489600000 | 218.86 |
| 1530576000000 | 217.87 |
| 1530662400000 | 217.87 |
| 1530748800000 | 219.81 |
| 1530835200000 | 221.7 |
| 1531094400000 | 223.77 |
| 1531180800000 | 223.99 |
| 1531267200000 | 222.38 |
| 1531353600000 | 224.5 |
| 1531440000000 | 224.9 |
| 1531699200000 | 224.68 |
| 1531785600000 | 225.62 |
| 1531872000000 | 226.01 |
| 1531958400000 | 225.4 |
| 1532044800000 | 225.07 |
| 1532304000000 | 225.31 |
| 1532390400000 | 226.11 |
| 1532476800000 | 228.37 |
| 1532563200000 | 227.9 |
| 1532649600000 | 226.3 |
| 1532908800000 | 225.05 |
| 1532995200000 | 226.4 |
| 1533081600000 | 226.09 |
| 1533168000000 | 227.39 |
| 1533254400000 | 228.39 |
| 1533513600000 | 229.18 |
| 1533600000000 | 229.76 |
| 1533686400000 | 229.76 |
| 1533772800000 | 229.34 |
| 1533859200000 | 227.86 |
| 1534118400000 | 226.99 |
| 1534204800000 | 228.54 |
| 1534291200000 | 226.93 |
| 1534377600000 | 228.69 |
| 1534464000000 | 229.5 |
| 1534723200000 | 230 |
| 1534809600000 | 230.53 |
| 1534896000000 | 230.45 |
| 1534982400000 | 230.05 |
| 1535068800000 | 231.48 |
| 1535328000000 | 233.16 |
| 1535414400000 | 233.33 |
| 1535500800000 | 234.68 |
| 1535587200000 | 233.72 |
| 1535673600000 | 233.98 |
| 1535932800000 | 233.98 |
| 1536019200000 | 233.57 |
| 1536105600000 | 232.76 |
| 1536192000000 | 231.97 |
| 1536278400000 | 231.31 |
| 1536537600000 | 231.8 |
| 1536624000000 | 232.58 |
| 1536710400000 | 232.59 |
| 1536796800000 | 234.04 |
| 1536883200000 | 234.23 |
| 1537142400000 | 232.91 |
| 1537228800000 | 233.97 |
| 1537315200000 | 234.17 |
| 1537401600000 | 236.11 |
| 1537488000000 | 236.08 |
| 1537747200000 | 235.15 |
| 1537833600000 | 234.84 |
| 1537920000000 | 234.01 |
| 1538006400000 | 234.59 |
| 1538092800000 | 234.63 |
| 1538352000000 | 235.46 |
| 1538438400000 | 235.27 |
| 1538524800000 | 235.56 |
| 1538611200000 | 233.58 |
| 1538697600000 | 232.3 |
| 1538956800000 | 232.04 |
| 1539043200000 | 231.61 |
| 1539129600000 | 224.09 |
| 1539216000000 | 219.44 |
| 1539302400000 | 222.56 |
| 1539561600000 | 221.22 |
| 1539648000000 | 226.09 |
| 1539734400000 | 225.91 |
| 1539820800000 | 222.66 |
| 1539907200000 | 222.46 |
| 1540166400000 | 221.61 |
| 1540252800000 | 220.15 |
| 1540339200000 | 213.44 |
| 1540425600000 | 217.31 |
| 1540512000000 | 213.66 |
| 1540771200000 | 212.51 |
| 1540857600000 | 215.74 |
| 1540944000000 | 217.99 |
| 1541030400000 | 220.46 |
| 1541116800000 | 219.09 |
| 1541376000000 | 220.23 |
| 1541462400000 | 221.6 |
| 1541548800000 | 226.42 |
| 1541635200000 | 226.01 |
| 1541721600000 | 223.96 |
| 1541980800000 | 219.63 |
| 1542067200000 | 219.48 |
| 1542153600000 | 217.85 |
| 1542240000000 | 220.38 |
| 1542326400000 | 221.03 |
| 1542585600000 | 217.28 |
| 1542672000000 | 213.28 |
| 1542758400000 | 214.24 |
| 1542844800000 | 214.24 |
| 1542931200000 | 212.99 |
| 1543190400000 | 216.33 |
| 1543276800000 | 216.89 |
| 1543363200000 | 221.84 |
| 1543449600000 | 221.21 |
| 1543536000000 | 223.36 |
| 1543795200000 | 225.7 |
| 1543881600000 | 218.52 |
| 1543968000000 | 218.52 |
| 1544054400000 | 218.28 |
| 1544140800000 | 213.07 |
| 1544400000000 | 213.27 |
| 1544486400000 | 213.12 |
| 1544572800000 | 214.3 |
| 1544659200000 | 214.28 |
| 1544745600000 | 210.54 |
| 1545004800000 | 205.96 |
| 1545091200000 | 206.02 |
| 1545177600000 | 202.95 |
| 1545264000000 | 199.74 |
| 1545350400000 | 195.61 |
| 1545609600000 | 190.23 |
| 1545782400000 | 199.58 |
| 1545868800000 | 201.49 |
| 1545955200000 | 201.2 |
| 1546214400000 | 202.98 |
| 1546387200000 | 202.94 |
| 1546473600000 | 198.13 |
| 1546560000000 | 204.97 |
| 1546819200000 | 206.59 |
| 1546905600000 | 208.66 |
| 1546992000000 | 209.72 |
| 1547078400000 | 210.74 |
| 1547164800000 | 210.8 |
| 1547424000000 | 209.78 |
| 1547510400000 | 211.9 |
| 1547596800000 | 212.5 |
| 1547683200000 | 214.1 |
| 1547769600000 | 216.97 |
| 1548028800000 | 216.97 |
| 1548115200000 | 214.13 |
| 1548201600000 | 214.37 |
| 1548288000000 | 214.88 |
| 1548374400000 | 216.75 |
| 1548633600000 | 215.1 |
| 1548720000000 | 214.85 |
| 1548806400000 | 217.96 |
| 1548892800000 | 219.94 |
| 1548979200000 | 220.53 |
| 1549238400000 | 222.11 |
| 1549324800000 | 222.95 |
| 1549411200000 | 222.65 |
| 1549497600000 | 220.63 |
| 1549584000000 | 221.04 |
| 1549843200000 | 221.27 |
| 1549929600000 | 223.88 |
| 1550016000000 | 224.61 |
| 1550102400000 | 224.16 |
| 1550188800000 | 226.8 |
| 1550448000000 | 226.8 |
| 1550534400000 | 227.08 |
| 1550620800000 | 227.31 |
| 1550707200000 | 226.57 |
| 1550793600000 | 228.37 |
| 1551052800000 | 228.75 |
| 1551139200000 | 228.6 |
| 1551225600000 | 228.76 |
| 1551312000000 | 228.12 |
| 1551398400000 | 229.58 |
| 1551657600000 | 228.33 |
| 1551744000000 | 228.02 |
| 1551830400000 | 226.35 |
| 1551916800000 | 224.56 |
| 1552003200000 | 224.1 |
| 1552262400000 | 227.46 |
| 1552348800000 | 228.33 |
| 1552435200000 | 229.89 |
| 1552521600000 | 229.89 |
| 1552608000000 | 230.83 |
| 1552867200000 | 231.68 |
| 1552953600000 | 231.58 |
| 1553040000000 | 230.67 |
| 1553126400000 | 233.37 |
| 1553212800000 | 228.79 |
| 1553472000000 | 228.57 |
| 1553558400000 | 230.36 |
| 1553644800000 | 229.26 |
| 1553731200000 | 230.31 |
| 1553817600000 | 231.96 |
| 1554076800000 | 234.6 |
| 1554163200000 | 234.77 |
| 1554249600000 | 235.4 |
| 1554336000000 | 235.68 |
| 1554422400000 | 236.85 |
| 1554681600000 | 237.12 |
| 1554768000000 | 235.68 |
| 1554854400000 | 236.82 |
| 1554940800000 | 236.66 |
| 1555027200000 | 238.38 |
| 1555286400000 | 238.22 |
| 1555372800000 | 238.11 |
| 1555459200000 | 237.3 |
| 1555545600000 | 237.73 |
| 1555891200000 | 237.91 |
| 1555977600000 | 239.87 |
| 1556064000000 | 239.69 |
| 1556150400000 | 239.57 |
| 1556236800000 | 240.65 |
| 1556496000000 | 241.02 |
| 1556582400000 | 241.49 |
| 1556668800000 | 239.48 |
| 1556755200000 | 239.12 |
| 1556841600000 | 241.52 |
| 1557100800000 | 240.64 |
| 1557187200000 | 236.67 |
| 1557273600000 | 236.41 |
| 1557360000000 | 235.78 |
| 1557446400000 | 236.79 |
| 1557705600000 | 230.9 |
| 1557792000000 | 233.12 |
| 1557878400000 | 234.52 |
| 1557964800000 | 236.72 |
| 1558051200000 | 235.35 |
| 1558310400000 | 233.78 |
| 1558396800000 | 236.02 |
| 1558483200000 | 235.24 |
| 1558569600000 | 232.27 |
| 1558656000000 | 232.7 |
| 1558915200000 | 232.7 |
| 1559001600000 | 230.79 |
| 1559088000000 | 229.27 |
| 1559174400000 | 229.83 |
| 1559260800000 | 226.95 |
| 1559520000000 | 226.55 |
| 1559606400000 | 231.51 |
| 1559692800000 | 233.58 |
| 1559779200000 | 235.09 |
| 1559865600000 | 237.47 |
| 1560124800000 | 238.48 |
| 1560211200000 | 238.4 |
| 1560297600000 | 238.08 |
| 1560384000000 | 239.13 |
| 1560470400000 | 238.61 |
| 1560729600000 | 238.78 |
| 1560816000000 | 241.01 |
| 1560902400000 | 242.02 |
| 1560988800000 | 244.37 |
| 1561075200000 | 243.81 |
| 1561334400000 | 243.2 |
| 1561420800000 | 240.83 |
| 1561507200000 | 240.53 |
| 1561593600000 | 241.72 |
| 1561680000000 | 243.42 |
| 1561939200000 | 245.39 |
| 1562025600000 | 246.01 |
| 1562112000000 | 248.03 |
| 1562198400000 | 248.03 |
| 1562284800000 | 247.63 |
| 1562544000000 | 246.19 |
| 1562630400000 | 246.54 |
| 1562716800000 | 247.58 |
| 1562803200000 | 248.1 |
| 1562889600000 | 249.5 |
| 1563148800000 | 249.55 |
| 1563235200000 | 248.79 |
| 1563321600000 | 247.31 |
| 1563408000000 | 248.53 |
| 1563494400000 | 246.97 |
| 1563753600000 | 247.8 |
| 1563840000000 | 249.55 |
| 1563926400000 | 250.94 |
| 1564012800000 | 249.46 |
| 1564099200000 | 251.37 |
| 1564358400000 | 250.87 |
| 1564444800000 | 250.43 |
| 1564531200000 | 247.83 |
| 1564617600000 | 245.64 |
| 1564704000000 | 243.62 |
| 1564963200000 | 236.06 |
| 1565049600000 | 239.15 |
| 1565136000000 | 239.46 |
| 1565222400000 | 244.16 |
| 1565308800000 | 242.58 |
| 1565568000000 | 239.54 |
| 1565654400000 | 243.07 |
| 1565740800000 | 235.96 |
| 1565827200000 | 236.44 |
| 1565913600000 | 240.13 |
| 1566172800000 | 242.95 |
| 1566259200000 | 241.21 |
| 1566345600000 | 243.35 |
| 1566432000000 | 243.15 |
| 1566518400000 | 236.88 |
| 1566777600000 | 239.52 |
| 1566864000000 | 238.85 |
| 1566950400000 | 240.42 |
| 1567036800000 | 243.62 |
| 1567123200000 | 243.83 |
| 1567382400000 | 243.83 |
| 1567468800000 | 241.97 |
| 1567555200000 | 244.68 |
| 1567641600000 | 247.94 |
| 1567728000000 | 248.17 |
| 1567987200000 | 248.07 |
| 1568073600000 | 247.91 |
| 1568160000000 | 249.63 |
| 1568246400000 | 250.31 |
| 1568332800000 | 250.11 |
| 1568592000000 | 249.54 |
| 1568678400000 | 250.25 |
| 1568764800000 | 250.21 |
| 1568851200000 | 250.31 |
| 1568937600000 | 249.23 |
| 1569196800000 | 249.2 |
| 1569283200000 | 247.05 |
| 1569369600000 | 248.37 |
| 1569456000000 | 248.01 |
| 1569542400000 | 246.61 |
| 1569801600000 | 247.96 |
| 1569888000000 | 244.76 |
| 1569974400000 | 240.25 |
| 1570060800000 | 242.36 |
| 1570147200000 | 245.8 |
| 1570406400000 | 244.7 |
| 1570492800000 | 240.69 |
| 1570579200000 | 243.2 |
| 1570665600000 | 244.75 |
| 1570752000000 | 247.62 |
| 1571011200000 | 247.24 |
| 1571097600000 | 249.69 |
| 1571184000000 | 248.77 |
| 1571270400000 | 249.57 |
| 1571356800000 | 249.05 |
| 1571616000000 | 250.7 |
| 1571702400000 | 249.68 |
| 1571788800000 | 250.41 |
| 1571875200000 | 250.87 |
| 1571961600000 | 252.14 |
| 1572220800000 | 253.46 |
| 1572307200000 | 253.33 |
| 1572393600000 | 254.03 |
| 1572480000000 | 253.2 |
| 1572566400000 | 255.65 |
| 1572825600000 | 256.52 |
| 1572912000000 | 256 |
| 1572998400000 | 256.25 |
| 1573084800000 | 257.06 |
| 1573171200000 | 258.01 |
| 1573430400000 | 257.57 |
| 1573516800000 | 258.05 |
| 1573603200000 | 258.49 |
| 1573689600000 | 258.74 |
| 1573776000000 | 260.8 |
| 1574035200000 | 260.99 |
| 1574121600000 | 261.06 |
| 1574208000000 | 260.23 |
| 1574294400000 | 259.73 |
| 1574380800000 | 260.25 |
| 1574640000000 | 262.31 |
| 1574726400000 | 262.86 |
| 1574812800000 | 263.93 |
| 1574899200000 | 263.93 |
| 1574985600000 | 262.87 |
| 1575244800000 | 260.62 |
| 1575331200000 | 258.98 |
| 1575417600000 | 260.57 |
| 1575504000000 | 261.09 |
| 1575590400000 | 263.42 |
| 1575849600000 | 262.62 |
| 1575936000000 | 262.5 |
| 1576022400000 | 263.1 |
| 1576108800000 | 265.37 |
| 1576195200000 | 265.48 |
| 1576454400000 | 267.51 |
| 1576540800000 | 267.38 |
| 1576627200000 | 267.44 |
| 1576713600000 | 268.68 |
| 1576800000000 | 270.19 |
| 1577059200000 | 270.41 |
| 1577145600000 | 270.47 |
| 1577318400000 | 271.75 |
| 1577404800000 | 271.81 |
| 1577664000000 | 270.28 |
| 1577750400000 | 271.1 |
| 1577923200000 | 273.31 |
| 1578009600000 | 271.41 |
| 1578268800000 | 272.22 |
| 1578355200000 | 271.53 |
| 1578441600000 | 273 |
| 1578528000000 | 274.83 |
| 1578614400000 | 274.15 |
| 1578873600000 | 276.18 |
| 1578960000000 | 276.03 |
| 1579046400000 | 276.56 |
| 1579132800000 | 278.89 |
| 1579219200000 | 279.96 |
| 1579478400000 | 279.96 |
| 1579564800000 | 279.25 |
| 1579651200000 | 279.48 |
| 1579737600000 | 279.74 |
| 1579824000000 | 277.14 |
| 1580083200000 | 272.95 |
| 1580169600000 | 275.74 |
| 1580256000000 | 275.27 |
| 1580342400000 | 276.29 |
| 1580428800000 | 271.21 |
| 1580688000000 | 273.54 |
| 1580774400000 | 278.21 |
| 1580860800000 | 280.94 |
| 1580947200000 | 281.8 |
| 1581033600000 | 280.21 |
| 1581292800000 | 282.27 |
| 1581379200000 | 282.82 |
| 1581465600000 | 284.83 |
| 1581552000000 | 284.58 |
| 1581638400000 | 285.27 |
| 1581897600000 | 285.27 |
| 1581984000000 | 284.58 |
| 1582070400000 | 286.12 |
| 1582156800000 | 285.18 |
| 1582243200000 | 282.07 |
| 1582502400000 | 272.64 |
| 1582588800000 | 264.31 |
| 1582675200000 | 263.16 |
| 1582761600000 | 251.82 |
| 1582848000000 | 249.55 |
| 1583107200000 | 260.97 |
| 1583193600000 | 254 |
| 1583280000000 | 264.61 |
| 1583366400000 | 255.98 |
| 1583452800000 | 251.33 |
| 1583712000000 | 231.67 |
| 1583798400000 | 243 |
| 1583884800000 | 231.15 |
| 1583971200000 | 209.24 |
| 1584057600000 | 228.87 |
| 1584316800000 | 201.01 |
| 1584403200000 | 212.82 |
| 1584489600000 | 201.19 |
| 1584576000000 | 202.44 |
| 1584662400000 | 193.71 |
| 1584921600000 | 187.94 |
| 1585008000000 | 206 |
| 1585094400000 | 208.65 |
| 1585180800000 | 221.89 |
| 1585267200000 | 214.48 |
| 1585526400000 | 221.58 |
| 1585612800000 | 217.87 |
| 1585699200000 | 207.87 |
| 1585785600000 | 212.65 |
| 1585872000000 | 209.34 |
| 1586131200000 | 224.23 |
| 1586217600000 | 224.21 |
| 1586304000000 | 232.21 |
| 1586390400000 | 236.1 |
| 1586736000000 | 233.41 |
| 1586822400000 | 240.55 |
| 1586908800000 | 234.97 |
| 1586995200000 | 236.28 |
| 1587081600000 | 242.81 |
| 1587340800000 | 238.69 |
| 1587427200000 | 231.18 |
| 1587513600000 | 236.61 |
| 1587600000000 | 236.34 |
| 1587686400000 | 239.95 |
| 1587945600000 | 244.14 |
| 1588032000000 | 242.89 |
| 1588118400000 | 249.46 |
| 1588204800000 | 246.69 |
| 1588291200000 | 239.87 |
| 1588550400000 | 241.1 |
| 1588636800000 | 243.48 |
| 1588723200000 | 241.98 |
| 1588809600000 | 245.09 |
| 1588896000000 | 249.42 |
| 1589155200000 | 249.41 |
| 1589241600000 | 244.14 |
| 1589328000000 | 239.72 |
| 1589414400000 | 242.82 |
| 1589500800000 | 243.76 |
| 1589760000000 | 251.33 |
| 1589846400000 | 248.74 |
| 1589932800000 | 253 |
| 1590019200000 | 251.06 |
| 1590105600000 | 251.86 |
| 1590364800000 | 251.86 |
| 1590451200000 | 255.13 |
| 1590537600000 | 258.89 |
| 1590624000000 | 258.48 |
| 1590710400000 | 259.89 |
| 1590969600000 | 261.02 |
| 1591056000000 | 263.28 |
| 1591142400000 | 266.81 |
| 1591228800000 | 265.99 |
| 1591315200000 | 272.78 |
| 1591574400000 | 276.19 |
| 1591660800000 | 273.78 |
| 1591747200000 | 272.44 |
| 1591833600000 | 256.39 |
| 1591920000000 | 259.91 |
| 1592179200000 | 262.3 |
| 1592265600000 | 267.24 |
| 1592352000000 | 266.27 |
| 1592438400000 | 266.41 |
| 1592524800000 | 265.14 |
| 1592784000000 | 266.75 |
| 1592870400000 | 267.74 |
| 1592956800000 | 260.71 |
| 1593043200000 | 264.01 |
| 1593129600000 | 258.24 |
| 1593388800000 | 261.85 |
| 1593475200000 | 266.15 |
| 1593561600000 | 267.07 |
| 1593648000000 | 268.52 |
| 1593734400000 | 268.52 |
| 1593993600000 | 272.32 |
| 1594080000000 | 269.63 |
| 1594166400000 | 271.82 |
| 1594252800000 | 270.1 |
| 1594339200000 | 272.66 |
| 1594598400000 | 269.72 |
| 1594684800000 | 273.59 |
| 1594771200000 | 276.51 |
| 1594857600000 | 275.44 |
| 1594944000000 | 276.88 |
| 1595203200000 | 278.92 |
| 1595289600000 | 280.48 |
| 1595376000000 | 282.42 |
| 1595462400000 | 279.09 |
| 1595548800000 | 276.96 |
| 1595808000000 | 279.5 |
| 1595894400000 | 277.49 |
| 1595980800000 | 281.33 |
| 1596067200000 | 280.22 |
| 1596153600000 | 281.92 |
| 1596412800000 | 284.62 |
| 1596499200000 | 285.53 |
| 1596585600000 | 287.14 |
| 1596672000000 | 288.61 |
| 1596758400000 | 288.8 |
| 1597017600000 | 289.26 |
| 1597104000000 | 286.98 |
| 1597190400000 | 291 |
| 1597276800000 | 290.86 |
| 1597363200000 | 290.84 |
| 1597622400000 | 292.3 |
| 1597708800000 | 292.37 |
| 1597795200000 | 291.19 |
| 1597881600000 | 292.2 |
| 1597968000000 | 293.17 |
| 1598227200000 | 295.76 |
| 1598313600000 | 296.76 |
| 1598400000000 | 299.65 |
| 1598486400000 | 300.33 |
| 1598572800000 | 302.22 |
| 1598832000000 | 301.86 |
| 1598918400000 | 304.04 |
| 1599004800000 | 308.26 |
| 1599091200000 | 297.3 |
| 1599177600000 | 294.91 |
| 1599436800000 | 294.91 |
| 1599523200000 | 286.11 |
| 1599609600000 | 292 |
| 1599696000000 | 287.12 |
| 1599782400000 | 287.4 |
| 1600041600000 | 292.04 |
| 1600128000000 | 293.57 |
| 1600214400000 | 292.41 |
| 1600300800000 | 290.04 |
| 1600387200000 | 287.33 |
| 1600646400000 | 284.65 |
| 1600732800000 | 287.16 |
| 1600819200000 | 280.4 |
| 1600905600000 | 281.17 |
| 1600992000000 | 285.93 |
| 1601251200000 | 290.47 |
| 1601337600000 | 289.38 |
| 1601424000000 | 291.79 |
| 1601510400000 | 293.67 |
| 1601596800000 | 291.08 |
| 1601856000000 | 296.45 |
| 1601942400000 | 292.8 |
| 1602028800000 | 297.81 |
| 1602115200000 | 300.25 |
| 1602201600000 | 302.9 |
| 1602460800000 | 307.16 |
| 1602547200000 | 305.92 |
| 1602633600000 | 304.17 |
| 1602720000000 | 303.61 |
| 1602806400000 | 303.86 |
| 1603065600000 | 299.22 |
| 1603152000000 | 300.46 |
| 1603238400000 | 299.57 |
| 1603324800000 | 300.97 |
| 1603411200000 | 302.1 |
| 1603670400000 | 296.35 |
| 1603756800000 | 295.27 |
| 1603843200000 | 285.34 |
| 1603929600000 | 288.2 |
| 1604016000000 | 284.32 |
| 1604275200000 | 287.87 |
| 1604361600000 | 293.39 |
| 1604448000000 | 299.59 |
| 1604534400000 | 305.99 |
| 1604620800000 | 306.4 |
| 1604880000000 | 308.83 |
| 1604966400000 | 307.79 |
| 1605052800000 | 310.48 |
| 1605139200000 | 307.57 |
| 1605225600000 | 311.71 |
| 1605484800000 | 315.07 |
| 1605571200000 | 314.22 |
| 1605657600000 | 311.19 |
| 1605744000000 | 313.04 |
| 1605830400000 | 311.46 |
| 1606089600000 | 313.79 |
| 1606176000000 | 318.51 |
| 1606262400000 | 318.45 |
| 1606348800000 | 318.45 |
| 1606435200000 | 319.78 |
| 1606694400000 | 318.9 |
| 1606780800000 | 321.76 |
| 1606867200000 | 322.28 |
| 1606953600000 | 322.34 |
| 1607040000000 | 325.55 |
| 1607299200000 | 325.3 |
| 1607385600000 | 326.5 |
| 1607472000000 | 323.43 |
| 1607558400000 | 323.78 |
| 1607644800000 | 323.06 |
| 1607904000000 | 322 |
| 1607990400000 | 326.5 |
| 1608076800000 | 326.94 |
| 1608163200000 | 329.55 |
| 1608249600000 | 329.01 |
| 1608508800000 | 327.76 |
| 1608595200000 | 327.67 |
| 1608681600000 | 327.45 |
| 1608768000000 | 328.61 |
| 1609113600000 | 330.11 |
| 1609200000000 | 329.16 |
| 1609286400000 | 329.88 |
| 1609372800000 | 331.62 |
| 1609718400000 | 326.96 |
| 1609804800000 | 329.45 |
| 1609891200000 | 331.52 |
| 1609977600000 | 336.92 |
| 1610064000000 | 339.28 |
| 1610323200000 | 337.49 |
| 1610409600000 | 338.47 |
| 1610496000000 | 338.81 |
| 1610582400000 | 337.58 |
| 1610668800000 | 335.26 |
| 1610928000000 | 335.26 |
| 1611014400000 | 338.04 |
| 1611100800000 | 342.11 |
| 1611187200000 | 342.21 |
| 1611273600000 | 341.42 |
| 1611532800000 | 342.45 |
| 1611619200000 | 341.51 |
| 1611705600000 | 332.8 |
| 1611792000000 | 336.25 |
| 1611878400000 | 330.08 |
| 1612137600000 | 335.35 |
| 1612224000000 | 340.16 |
| 1612310400000 | 340.25 |
| 1612396800000 | 344.07 |
| 1612483200000 | 345.52 |
| 1612742400000 | 348.47 |
| 1612828800000 | 348.12 |
| 1612915200000 | 348.03 |
| 1613001600000 | 349.01 |
| 1613088000000 | 350.72 |
| 1613347200000 | 350.72 |
| 1613433600000 | 350.19 |
| 1613520000000 | 349.41 |
| 1613606400000 | 347.72 |
| 1613692800000 | 347.72 |
| 1613952000000 | 344.27 |
| 1614038400000 | 344.16 |
| 1614124800000 | 347.52 |
| 1614211200000 | 338.83 |
| 1614297600000 | 337.82 |
| 1614556800000 | 346.14 |
| 1614643200000 | 342.81 |
| 1614729600000 | 337.31 |
| 1614816000000 | 332.14 |
| 1614902400000 | 338.24 |
| 1615161600000 | 336.16 |
| 1615248000000 | 341.61 |
| 1615334400000 | 343.28 |
| 1615420800000 | 347.63 |
| 1615507200000 | 348.04 |
| 1615766400000 | 350.96 |
| 1615852800000 | 350.09 |
| 1615939200000 | 350.87 |
| 1616025600000 | 345.22 |
| 1616112000000 | 345.16 |
| 1616371200000 | 347.76 |
| 1616457600000 | 344.79 |
| 1616544000000 | 342.17 |
| 1616630400000 | 344.12 |
| 1616716800000 | 350.27 |
| 1616976000000 | 349.13 |
| 1617062400000 | 348.42 |
| 1617148800000 | 350.16 |
| 1617235200000 | 354.55 |
| 1617580800000 | 358.92 |
| 1617667200000 | 358.98 |
| 1617753600000 | 359.29 |
| 1617840000000 | 361.28 |
| 1617926400000 | 363.99 |
| 1618185600000 | 364.03 |
| 1618272000000 | 365.87 |
| 1618358400000 | 364.16 |
| 1618444800000 | 368.48 |
| 1618531200000 | 369.54 |
| 1618790400000 | 367.29 |
| 1618876800000 | 364.64 |
| 1618963200000 | 368.35 |
| 1619049600000 | 365.2 |
| 1619136000000 | 369.32 |
| 1619395200000 | 370.22 |
| 1619481600000 | 370.12 |
| 1619568000000 | 369.79 |
| 1619654400000 | 371.42 |
| 1619740800000 | 368.57 |
| 1620000000000 | 369.38 |
| 1620086400000 | 366.6 |
| 1620172800000 | 366.7799 |
| 1620259200000 | 369.0899 |
| 1620345600000 | 372.15 |
| 1620604800000 | 368.01 |
| 1620691200000 | 365.11 |
| 1620777600000 | 356.89 |
| 1620864000000 | 360.86 |
| 1620950400000 | 366.63 |
| 1621209600000 | 365.64 |
| 1621296000000 | 362.82 |
| 1621382400000 | 361.72 |
| 1621468800000 | 365.95 |
| 1621555200000 | 365.76 |
| 1621814400000 | 369.31 |
| 1621900800000 | 368.61 |
| 1621987200000 | 369.62 |
| 1622073600000 | 369.92 |
| 1622160000000 | 370.5 |
| 1622419200000 | 370.5 |
| 1622505600000 | 370.56 |
| 1622592000000 | 371.35 |
| 1622678400000 | 369.77 |
| 1622764800000 | 373.21 |
| 1623024000000 | 373.64 |
| 1623110400000 | 373.88 |
| 1623196800000 | 373 |
| 1623283200000 | 374.99 |
| 1623369600000 | 376 |
| 1623628800000 | 376.8 |
| 1623715200000 | 375.76 |
| 1623801600000 | 373.7799 |
| 1623888000000 | 373.92 |
| 1623974400000 | 369.26 |
| 1624233600000 | 374.43 |
| 1624320000000 | 376.6 |
| 1624406400000 | 376.3399 |
| 1624492800000 | 378.87 |
| 1624579200000 | 380.2 |
| 1624838400000 | 381.33 |
| 1624924800000 | 381.82 |
| 1625011200000 | 381.95 |
| 1625097600000 | 383.7 |
| 1625184000000 | 386.38 |
| 1625443200000 | 386.38 |
| 1625529600000 | 385.55 |
| 1625616000000 | 386.52 |
| 1625702400000 | 383.04 |
| 1625788800000 | 387.58 |
| 1626048000000 | 388.83 |
| 1626134400000 | 387.41 |
| 1626220800000 | 386.98 |
| 1626307200000 | 385.65 |
| 1626393600000 | 383.0899 |
| 1626652800000 | 377.52 |
| 1626739200000 | 383.71 |
| 1626825600000 | 387.08 |
| 1626912000000 | 387.94 |
| 1626998400000 | 392.12 |
| 1627257600000 | 392.66 |
| 1627344000000 | 390.49 |
| 1627430400000 | 390.74 |
| 1627516800000 | 392.3 |
| 1627603200000 | 390.13 |
| 1627862400000 | 389.73 |
| 1627948800000 | 392.77 |
| 1628035200000 | 391.41 |
| 1628121600000 | 393.97 |
| 1628208000000 | 394.2 |
| 1628467200000 | 393.83 |
| 1628553600000 | 394.21 |
| 1628640000000 | 395.02 |
| 1628726400000 | 396.27 |
| 1628812800000 | 396.87 |
| 1629072000000 | 397.47 |
| 1629158400000 | 394.67 |
| 1629244800000 | 390.57 |
| 1629331200000 | 390.72 |
| 1629417600000 | 394.13 |
| 1629676800000 | 397.8 |
| 1629763200000 | 398.77 |
| 1629849600000 | 399.91 |
| 1629936000000 | 397.41 |
| 1630022400000 | 401.07 |
| 1630281600000 | 402.85 |
| 1630368000000 | 402.17 |
| 1630454400000 | 402.44 |
| 1630540800000 | 403.81 |
| 1630627200000 | 403.8399 |
| 1630886400000 | 403.8399 |
| 1630972800000 | 401.98 |
| 1631059200000 | 401.06 |
| 1631145600000 | 399.38 |
| 1631232000000 | 396.18 |
| 1631491200000 | 396.8399 |
| 1631577600000 | 394.58 |
| 1631664000000 | 398.01 |
| 1631750400000 | 397.81 |
| 1631836800000 | 394.39 |
| 1632096000000 | 387.61 |
| 1632182400000 | 387.55 |
| 1632268800000 | 391.22 |
| 1632355200000 | 396.12 |
| 1632441600000 | 396.26 |
| 1632700800000 | 395 |
| 1632787200000 | 386.5 |
| 1632873600000 | 386.66 |
| 1632960000000 | 382.41 |
| 1633046400000 | 386.91 |
| 1633305600000 | 381.6 |
| 1633392000000 | 385.62 |
| 1633478400000 | 387.01 |
| 1633564800000 | 390.75 |
| 1633651200000 | 389.52 |
| 1633910400000 | 386.9 |
| 1633996800000 | 386.82 |
| 1634083200000 | 388.3399 |
| 1634169600000 | 395.27 |
| 1634256000000 | 397.6 |
| 1634515200000 | 399.11 |
| 1634601600000 | 402.07 |
| 1634688000000 | 403.79 |
| 1634774400000 | 405.02 |
| 1634860800000 | 404.75 |
| 1635120000000 | 406.79 |
| 1635206400000 | 406.98 |
| 1635292800000 | 404.12 |
| 1635379200000 | 408.4 |
| 1635465600000 | 409.62 |
| 1635724800000 | 411.38 |
| 1635811200000 | 412.5299 |
| 1635897600000 | 414.99 |
| 1635984000000 | 416.64 |
| 1636070400000 | 417.88 |
| 1636329600000 | 418.7 |
| 1636416000000 | 416.91 |
| 1636502400000 | 413.15 |
| 1636588800000 | 413.5899 |
| 1636675200000 | 417.04 |
| 1636934400000 | 416.88 |
| 1637020800000 | 419.0299 |
| 1637107200000 | 417.25 |
| 1637193600000 | 417.9 |
| 1637280000000 | 416.89 |
| 1637539200000 | 414.87 |
| 1637625600000 | 415.0899 |
| 1637712000000 | 416.7 |
| 1637798400000 | 416.7 |
| 1637884800000 | 407.5 |
| 1638144000000 | 412.25 |
| 1638230400000 | 404.13 |
| 1638316800000 | 398.32 |
| 1638403200000 | 404.48 |
| 1638489600000 | 399.89 |
| 1638748800000 | 404.31 |
| 1638835200000 | 413.24 |
| 1638921600000 | 415.05 |
| 1639008000000 | 411.33 |
| 1639094400000 | 415.0299 |
| 1639353600000 | 411.23 |
| 1639440000000 | 407.73 |
| 1639526400000 | 414.51 |
| 1639612800000 | 410.48 |
| 1639699200000 | 407 |
| 1639958400000 | 402.08 |
| 1640044800000 | 409.83 |
| 1640131200000 | 413.75 |
| 1640217600000 | 416.5 |
| 1640304000000 | 416.5 |
| 1640563200000 | 422.3 |
| 1640649600000 | 421.51 |
| 1640736000000 | 422.21 |
| 1640822400000 | 421.31 |
| 1640908800000 | 420.15 |
| 1641168000000 | 422.32 |
| 1641254400000 | 421.19 |
| 1641340800000 | 412.38 |
| 1641427200000 | 412.15 |
| 1641513600000 | 410.12 |
| 1641772800000 | 409.58 |
| 1641859200000 | 413.54 |
| 1641945600000 | 414.36 |
| 1642032000000 | 408.02 |
| 1642118400000 | 407.65 |
| 1642377600000 | 407.65 |
| 1642464000000 | 399.71 |
| 1642550400000 | 395.8399 |
| 1642636800000 | 391.66 |
| 1642723200000 | 384.41 |
| 1642982400000 | 386.1 |
| 1643068800000 | 380.96 |
| 1643155200000 | 379.88 |
| 1643241600000 | 377.2799 |
| 1643328000000 | 386.85 |
| 1643587200000 | 395.07 |
| 1643673600000 | 397.62 |
| 1643760000000 | 399.9 |
| 1643846400000 | 389.91 |
| 1643932800000 | 391.99 |
| 1644192000000 | 390.67 |
| 1644278400000 | 394.08 |
| 1644364800000 | 400.71 |
| 1644451200000 | 393.4 |
| 1644537600000 | 385.93 |
| 1644796800000 | 384.3399 |
| 1644883200000 | 391.08 |
| 1644969600000 | 390.67 |
| 1645056000000 | 381.8 |
| 1645142400000 | 378.87 |
| 1645401600000 | 378.87 |
| 1645488000000 | 374.71 |
| 1645574400000 | 367.69 |
| 1645660800000 | 373.76 |
| 1645747200000 | 382.31 |
| 1646006400000 | 381.67 |
| 1646092800000 | 375.66 |
| 1646179200000 | 382.83 |
| 1646265600000 | 380.45 |
| 1646352000000 | 376.99 |
| 1646611200000 | 365.0899 |
| 1646697600000 | 362.63 |
| 1646784000000 | 372.44 |
| 1646870400000 | 370.21 |
| 1646956800000 | 364.94 |
| 1647216000000 | 362.23 |
| 1647302400000 | 370.06 |
| 1647388800000 | 379.2799 |
| 1647475200000 | 384.3399 |
| 1647561600000 | 389.48 |
| 1647820800000 | 388.67 |
| 1647907200000 | 393.24 |
| 1647993600000 | 388.23 |
| 1648080000000 | 393.8 |
| 1648166400000 | 395.43 |
| 1648425600000 | 398.83 |
| 1648512000000 | 404.55 |
| 1648598400000 | 401.62 |
| 1648684800000 | 395.29 |
| 1648771200000 | 396.83 |
| 1649030400000 | 400.37 |
| 1649116800000 | 394.96 |
| 1649203200000 | 390.49 |
| 1649289600000 | 392.04 |
| 1649376000000 | 390.93 |
| 1649635200000 | 384.62 |
| 1649721600000 | 383.18 |
| 1649808000000 | 387.92 |
| 1649894400000 | 383.01 |
| 1650240000000 | 382.58 |
| 1650326400000 | 389.16 |
| 1650412800000 | 389.18 |
| 1650499200000 | 382.94 |
| 1650585600000 | 372.07 |
| 1650844800000 | 374.3399 |
| 1650931200000 | 363.79 |
| 1651017600000 | 364.8399 |
| 1651104000000 | 374.1 |
| 1651190400000 | 360.6 |
| 1651449600000 | 362.89 |
| 1651536000000 | 364.66 |
| 1651622400000 | 375.36 |
| 1651708800000 | 361.19 |
| 1651795200000 | 358.87 |
| 1652054400000 | 346.52 |
| 1652140800000 | 347.11 |
| 1652227200000 | 340.67 |
| 1652313600000 | 340.8 |
| 1652400000000 | 349.71 |
| 1652659200000 | 347.9 |
| 1652745600000 | 355.18 |
| 1652832000000 | 340.56 |
| 1652918400000 | 338.93 |
| 1653004800000 | 338.95 |
| 1653264000000 | 345.16 |
| 1653350400000 | 341.65 |
| 1653436800000 | 345.55 |
| 1653523200000 | 352.85 |
| 1653609600000 | 361.96 |
| 1653868800000 | 361.96 |
| 1653955200000 | 359.3 |
| 1654041600000 | 356.43 |
| 1654128000000 | 363.44 |
| 1654214400000 | 357.25 |
| 1654473600000 | 358.43 |
| 1654560000000 | 362.01 |
| 1654646400000 | 358.2 |
| 1654732800000 | 349.66 |
| 1654819200000 | 339.16 |
| 1655078400000 | 325.37 |
| 1655164800000 | 324.19 |
| 1655251200000 | 329.07 |
| 1655337600000 | 317.69 |
| 1655424000000 | 318.79 |
| 1655683200000 | 318.79 |
| 1655769600000 | 326.4 |
| 1655856000000 | 326.25 |
| 1655942400000 | 329.7799 |
| 1656028800000 | 339.99 |
| 1656288000000 | 339.12 |
| 1656374400000 | 332.24 |
| 1656460800000 | 331.91 |
| 1656547200000 | 328.65 |
| 1656633600000 | 332.29 |
| 1656892800000 | 332.29 |
| 1656979200000 | 333.23 |
| 1657065600000 | 333.97 |
| 1657152000000 | 339.43 |
| 1657238400000 | 338.96 |
| 1657497600000 | 334.79 |
| 1657584000000 | 331.7 |
| 1657670400000 | 330.42 |
| 1657756800000 | 329.14 |
| 1657843200000 | 335.76 |
| 1658102400000 | 333.33 |
| 1658188800000 | 342.52 |
| 1658275200000 | 344.91 |
| 1658361600000 | 348.33 |
| 1658448000000 | 344.89 |
| 1658707200000 | 345.32 |
| 1658793600000 | 340.94 |
| 1658880000000 | 349.8399 |
| 1658966400000 | 354.22 |
| 1659052800000 | 358.92 |
| 1659312000000 | 358.11 |
| 1659398400000 | 355.94 |
| 1659484800000 | 361.7 |
| 1659571200000 | 361.62 |
| 1659657600000 | 361.46 |
| 1659916800000 | 361.39 |
| 1660003200000 | 359.58 |
| 1660089600000 | 367.91 |
| 1660176000000 | 367.8 |
| 1660262400000 | 374.24 |
| 1660521600000 | 375.5 |
| 1660608000000 | 376.21 |
| 1660694400000 | 373.31 |
| 1660780800000 | 374.32 |
| 1660867200000 | 369.25 |
| 1661126400000 | 361.46 |
| 1661212800000 | 360.58 |
| 1661299200000 | 361.91 |
| 1661385600000 | 367.12 |
| 1661472000000 | 354.77 |
| 1661731200000 | 352.32 |
| 1661817600000 | 348.45 |
| 1661904000000 | 345.83 |
| 1661990400000 | 346.36 |
| 1662076800000 | 342.98 |
| 1662336000000 | 342.98 |
| 1662422400000 | 341.6 |
| 1662508800000 | 348.15 |
| 1662595200000 | 350.97 |
| 1662681600000 | 356.66 |
| 1662940800000 | 360.64 |
| 1663027200000 | 345.2 |
| 1663113600000 | 346.33 |
| 1663200000000 | 342.45 |
| 1663286400000 | 339.44 |
| 1663545600000 | 341.86 |
| 1663632000000 | 337.52 |
| 1663718400000 | 331.73 |
| 1663804800000 | 328.3 |
| 1663891200000 | 322.5 |
| 1664150400000 | 318.8399 |
| 1664236800000 | 318.41 |
| 1664323200000 | 325.18 |
| 1664409600000 | 318.31 |
| 1664496000000 | 313.75 |
| 1664755200000 | 322.07 |
| 1664841600000 | 332.51 |
| 1664928000000 | 331.83 |
| 1665014400000 | 328.46 |
| 1665100800000 | 318.93 |
| 1665360000000 | 316.27 |
| 1665446400000 | 314.02 |
| 1665532800000 | 313.15 |
| 1665619200000 | 321.0899 |
| 1665705600000 | 313.31 |
| 1665964800000 | 321.94 |
| 1666051200000 | 325.7799 |
| 1666137600000 | 323.14 |
| 1666224000000 | 320.5299 |
| 1666310400000 | 328.18 |
| 1666569600000 | 332.08 |
| 1666656000000 | 338.02 |
| 1666742400000 | 336.05 |
| 1666828800000 | 334.15 |
| 1666915200000 | 341.68 |
| 1667174400000 | 339.48 |
| 1667260800000 | 338.24 |
| 1667347200000 | 329.46 |
| 1667433600000 | 326.4 |
| 1667520000000 | 330.86 |
| 1667779200000 | 333.96 |
| 1667865600000 | 336 |
| 1667952000000 | 328.79 |
| 1668038400000 | 347.82 |
| 1668124800000 | 351.55 |
| 1668384000000 | 348.3399 |
| 1668470400000 | 351.5 |
| 1668556800000 | 348.27 |
| 1668643200000 | 346.82 |
| 1668729600000 | 348.46 |
| 1668988800000 | 347 |
| 1669075200000 | 351.94 |
| 1669161600000 | 354.05 |
| 1669248000000 | 354.05 |
| 1669334400000 | 354.07 |
| 1669593600000 | 348.37 |
| 1669680000000 | 347.93 |
| 1669766400000 | 358.87 |
| 1669852800000 | 358.92 |
| 1669939200000 | 358.33 |
| 1670198400000 | 351.49 |
| 1670284800000 | 346.51 |
| 1670371200000 | 346.0299 |
| 1670457600000 | 348.72 |
| 1670544000000 | 345.92 |
| 1670803200000 | 351.07 |
| 1670889600000 | 353.76 |
| 1670976000000 | 351.62 |
| 1671062400000 | 342.69 |
| 1671148800000 | 338.65 |
| 1671408000000 | 335.46 |
| 1671494400000 | 335.81 |
| 1671580800000 | 340.94 |
| 1671667200000 | 335.96 |
| 1671753600000 | 337.7799 |
| 1672012800000 | 337.7799 |
| 1672099200000 | 336.39 |
| 1672185600000 | 332.19 |
| 1672272000000 | 338.13 |
| 1672358400000 | 337.16 |
| 1672617600000 | 337.16 |
| 1672704000000 | 335.72 |
| 1672790400000 | 338.56 |
| 1672876800000 | 334.67 |
| 1672963200000 | 342.45 |
| 1673222400000 | 342.5899 |
| 1673308800000 | 345.15 |
| 1673395200000 | 349.56 |
| 1673481600000 | 351.12 |
| 1673568000000 | 352.77 |
| 1673827200000 | 352.77 |
| 1673913600000 | 352.2 |
| 1674000000000 | 346.66 |
| 1674086400000 | 343.65 |
| 1674172800000 | 350.13 |
| 1674432000000 | 354.42 |
| 1674518400000 | 354.04 |
| 1674604800000 | 354.15 |
| 1674691200000 | 358.01 |
| 1674777600000 | 359.07 |
| 1675036800000 | 354.2799 |
| 1675123200000 | 359.61 |
| 1675209600000 | 363.37 |
| 1675296000000 | 368.7 |
| 1675382400000 | 364.8 |
| 1675641600000 | 362.38 |
| 1675728000000 | 366.71 |
| 1675814400000 | 363.29 |
| 1675900800000 | 360.02 |
| 1675987200000 | 360.79 |
| 1676246400000 | 365.07 |
| 1676332800000 | 365.22 |
| 1676419200000 | 366.37 |
| 1676505600000 | 361.21 |
| 1676592000000 | 360.08 |
| 1676851200000 | 360.08 |
| 1676937600000 | 352.65 |
| 1677024000000 | 352.3 |
| 1677110400000 | 354.2799 |
| 1677196800000 | 350.47 |
| 1677456000000 | 351.66 |
| 1677542400000 | 350.55 |
| 1677628800000 | 349.12 |
| 1677715200000 | 351.58 |
| 1677801600000 | 357.36 |
| 1678060800000 | 357.16 |
| 1678147200000 | 351.74 |
| 1678233600000 | 352.2 |
| 1678320000000 | 345.38 |
| 1678406400000 | 339.7799 |
| 1678665600000 | 338.96 |
| 1678752000000 | 344.75 |
| 1678838400000 | 341.93 |
| 1678924800000 | 347.98 |
| 1679011200000 | 343.6 |
| 1679270400000 | 346.75 |
| 1679356800000 | 351.5 |
| 1679443200000 | 345.58 |
| 1679529600000 | 346.43 |
| 1679616000000 | 348.17 |
| 1679875200000 | 349.16 |
| 1679961600000 | 348.7 |
| 1680048000000 | 353.93 |
| 1680134400000 | 356.14 |
| 1680220800000 | 361.57 |
| 1680480000000 | 362.58 |
| 1680566400000 | 360.14 |
| 1680652800000 | 358.95 |
| 1680739200000 | 359.98 |
| 1681084800000 | 360.64 |
| 1681171200000 | 361 |
| 1681257600000 | 359.3399 |
| 1681344000000 | 364.02 |
| 1681430400000 | 363.2799 |
| 1681689600000 | 364.6 |
| 1681776000000 | 364.82 |
| 1681862400000 | 364.71 |
| 1681948800000 | 362.5 |
| 1682035200000 | 362.8399 |
| 1682294400000 | 362.98 |
| 1682380800000 | 356.96 |
| 1682467200000 | 355.74 |
| 1682553600000 | 362.52 |
| 1682640000000 | 365.69 |
| 1682899200000 | 365.77 |
| 1682985600000 | 361.57 |
| 1683072000000 | 359.02 |
| 1683158400000 | 356.47 |
| 1683244800000 | 363.3399 |
| 1683504000000 | 363.62 |
| 1683590400000 | 361.93 |
| 1683676800000 | 363.49 |
| 1683763200000 | 362.67 |
| 1683849600000 | 362.08 |
| 1684108800000 | 363.39 |
| 1684195200000 | 360.63 |
| 1684281600000 | 365.11 |
| 1684368000000 | 368.5899 |
| 1684454400000 | 367.92 |
| 1684713600000 | 368.2 |
| 1684800000000 | 364.1 |
| 1684886400000 | 361.47 |
| 1684972800000 | 364.39 |
| 1685059200000 | 369.2 |
| 1685318400000 | 369.2 |
| 1685404800000 | 369.16 |
| 1685491200000 | 367.14 |
| 1685577600000 | 370.93 |
| 1685664000000 | 376.79 |
| 1685923200000 | 376.14 |
| 1686009600000 | 377.0899 |
| 1686096000000 | 375.79 |
| 1686182400000 | 378.06 |
| 1686268800000 | 378.5299 |
| 1686528000000 | 382.12 |
| 1686614400000 | 385.0299 |
| 1686700800000 | 385.38 |
| 1686787200000 | 390.26 |
| 1686873600000 | 388.91 |
| 1687132800000 | 388.91 |
| 1687219200000 | 386.92 |
| 1687305600000 | 384.76 |
| 1687392000000 | 385.95 |
| 1687478400000 | 382.85 |
| 1687737600000 | 381.46 |
| 1687824000000 | 386.13 |
| 1687910400000 | 385.97 |
| 1687996800000 | 387.66 |
| 1688083200000 | 392.46 |
| 1688342400000 | 393.08 |
| 1688428800000 | 393.08 |
| 1688515200000 | 392.0899 |
| 1688601600000 | 388.72 |
| 1688688000000 | 388.18 |
| 1688947200000 | 389.55 |
| 1689033600000 | 392.47 |
| 1689120000000 | 395.17 |
| 1689206400000 | 398.7 |
| 1689292800000 | 398.02 |
| 1689552000000 | 399.62 |
| 1689638400000 | 402.97 |
| 1689724800000 | 404.17 |
| 1689811200000 | 401.36 |
| 1689897600000 | 401.54 |
| 1690156800000 | 402.89 |
| 1690243200000 | 404.04 |
| 1690329600000 | 403.63 |
| 1690416000000 | 400.8 |
| 1690502400000 | 404.81 |
| 1690761600000 | 405.63 |
| 1690848000000 | 404.46 |
| 1690934400000 | 398.89 |
| 1691020800000 | 397.65 |
| 1691107200000 | 395.46 |
| 1691366400000 | 398.66 |
| 1691452800000 | 396.7 |
| 1691539200000 | 393.86 |
| 1691625600000 | 394.04 |
| 1691712000000 | 393.5899 |
| 1691971200000 | 395.9 |
| 1692057600000 | 391.25 |
| 1692144000000 | 388.32 |
| 1692230400000 | 385.05 |
| 1692316800000 | 385.18 |
| 1692576000000 | 387.8399 |
| 1692662400000 | 386.66 |
| 1692748800000 | 391.13 |
| 1692835200000 | 385.92 |
| 1692921600000 | 388.62 |
| 1693180800000 | 391.06 |
| 1693267200000 | 396.82 |
| 1693353600000 | 398.26 |
| 1693440000000 | 397.97 |
| 1693526400000 | 399.15 |
| 1693785600000 | 399.15 |
| 1693872000000 | 397.33 |
| 1693958400000 | 394.81 |
| 1694044800000 | 393.56 |
| 1694131200000 | 394.08 |
| 1694390400000 | 396.7 |
| 1694476800000 | 394.51 |
| 1694563200000 | 394.6 |
| 1694649600000 | 398 |
| 1694736000000 | 393.07 |
| 1694995200000 | 393.1 |
| 1695081600000 | 392.05 |
| 1695168000000 | 388.82 |
| 1695254400000 | 382.36 |
| 1695340800000 | 381.68 |
| 1695600000000 | 383.11 |
| 1695686400000 | 377.31 |
| 1695772800000 | 377.26 |
| 1695859200000 | 379.81 |
| 1695945600000 | 378.95 |
| 1696204800000 | 378.61 |
| 1696291200000 | 372.98 |
| 1696377600000 | 376.17 |
| 1696464000000 | 375.72 |
| 1696550400000 | 380.36 |
| 1696809600000 | 382.31 |
| 1696896000000 | 384.73 |
| 1696982400000 | 386.45 |
| 1697068800000 | 383.66 |
| 1697155200000 | 381.4 |
| 1697414400000 | 385.8399 |
| 1697500800000 | 386.04 |
| 1697587200000 | 380.37 |
| 1697673600000 | 376.95 |
| 1697760000000 | 372.1 |
| 1698019200000 | 371.31 |
| 1698105600000 | 373.97 |
| 1698192000000 | 368.82 |
| 1698278400000 | 365.04 |
| 1698364800000 | 363.25 |
| 1698624000000 | 367.45 |
| 1698710400000 | 369.94 |
| 1698796800000 | 373.81 |
| 1698883200000 | 380.86 |
| 1698969600000 | 384.91 |
| 1699228800000 | 385.32 |
| 1699315200000 | 386.32 |
| 1699401600000 | 386.62 |
| 1699488000000 | 383.31 |
| 1699574400000 | 389.39 |
| 1699833600000 | 389.0899 |
| 1699920000000 | 397.42 |
| 1700006400000 | 398.12 |
| 1700092800000 | 398.26 |
| 1700179200000 | 399.1 |
| 1700438400000 | 402.11 |
| 1700524800000 | 401.25 |
| 1700611200000 | 402.96 |
| 1700697600000 | 402.96 |
| 1700784000000 | 403.45 |
| 1701043200000 | 402.73 |
| 1701129600000 | 402.93 |
| 1701216000000 | 403.22 |
| 1701302400000 | 405.2 |
| 1701388800000 | 408.37 |
| 1701648000000 | 406.48 |
| 1701734400000 | 405.98 |
| 1701820800000 | 404.55 |
| 1701907200000 | 407.5299 |
| 1701993600000 | 409.39 |
| 1702252800000 | 411.1 |
| 1702339200000 | 412.91 |
| 1702425600000 | 418.99 |
| 1702512000000 | 420.94 |
| 1702598400000 | 420.54 |
| 1702857600000 | 422.28 |
| 1702944000000 | 425.01 |
| 1703030400000 | 418.55 |
| 1703116800000 | 423.16 |
| 1703203200000 | 423.79 |
| 1703548800000 | 425.79 |
| 1703635200000 | 426.45 |
| 1703721600000 | 426.72 |
| 1703808000000 | 425.33 |
| 1704153600000 | 422.55 |
| 1704240000000 | 418.6 |
| 1704326400000 | 417.47 |
| 1704412800000 | 418.31 |
| 1704672000000 | 424.59 |
| 1704758400000 | 423.73 |
| 1704844800000 | 426.04 |
| 1704931200000 | 425.91 |
| 1705017600000 | 426.15 |
| 1705276800000 | 426.15 |
| 1705363200000 | 424.74 |
| 1705449600000 | 422.25 |
| 1705536000000 | 425.91 |
| 1705622400000 | 431.25 |
| 1705881600000 | 432.59 |
| 1705968000000 | 433.68 |
| 1706054400000 | 433.65 |
| 1706140800000 | 436.05 |
| 1706227200000 | 435.85 |
| 1706486400000 | 439.47 |
| 1706572800000 | 439.13 |
| 1706659200000 | 432.33 |
| 1706745600000 | 437.84 |
| 1706832000000 | 442.4 |
| 1707091200000 | 440.55 |
| 1707177600000 | 441.55 |
| 1707264000000 | 445.18 |
| 1707350400000 | 445.96 |
| 1707436800000 | 448.76 |
| 1707696000000 | 448.42 |
| 1707782400000 | 441.87 |
| 1707868800000 | 446.58 |
| 1707955200000 | 449.54 |
| 1708041600000 | 447.22 |
| 1708300800000 | 447.22 |
| 1708387200000 | 444.14 |
| 1708473600000 | 444.05 |
| 1708560000000 | 453.86 |
| 1708646400000 | 454.07 |
| 1708905600000 | 453 |
| 1708992000000 | 453.9 |
| 1709078400000 | 453.08 |
| 1709164800000 | 455.63 |
| STOXX USA 900 ESG Target TE | STOXX USA 900 | |
|---|---|---|
| 2017 | 21.5203513 | 22.0968311 |
| 2018 | -4.3597231 | -5.0846816 |
| 2019 | 33.8599024 | 32.2900671 |
| 2020 | 22.4190707 | 22.0183577 |
| 2021 | 26.812021 | 25.7120579 |
| 2022 | -19.8206211 | -19.7834944 |
| 2023 | 26.3781704 | 26.9686899 |
| 2024 | 51.8433491 | 51.2110813 |
Methodology
STOXX ESG Target TE Indices aim to provide a low tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Model and Optimizer to construct the indices. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0583522427 | SU9WETA | .SU9WETA | |
| Net Return EUR | CH0583522666 | SU9RETA | SU9RETA INDEX | .SU9RETA |
| Price EUR | CH0583522617 | SU9PETA | SU9PETA INDEX | .SU9PETA |
| Net Return USD | CH0583522450 | SU9VETA | SU9VETA INDEX | .SU9VETA |
| Gross Return USD | CH0583522583 | SU9ZETA | .SU9ZETA | |
| Price USD | CH0583522591 | SU9LETA | SU9LETA INDEX | .SU9LETA |
Quick Facts
| Weighting | Optimization |
| Cap Factor | 4.5% / 8% / 35% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 15:30:00 22:15:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Available from Mar. 19, 2029 |
| Inception date | Apr. 22, 2021 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Microsoft Corp. | Technology | USA | 6.609% |
| Apple Inc. | Technology | USA | 5.202% |
| NVIDIA Corp. | Technology | USA | 4.775% |
| Amazon.com Inc. | Retail | USA | 3.485% |
| META PLATFORMS CLASS A | Technology | USA | 2.328% |
| ALPHABET CLASS C | Technology | USA | 1.885% |
| Eli Lilly & Co. | Health Care | USA | 1.433% |
| JPMorgan Chase & Co. | Banks | USA | 1.321% |
| BROADCOM | Technology | USA | 1.295% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 1.065% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 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.