Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 SRI
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX SRI (Socially Responsible Investing) Indices, track the performance of a selection of STOXX Indices after a set of emission intensity, compliance, involvement and ESG performance screens are applied. Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Companies that are non-compliant based on ISS ESG's Norms-based screening, ESG scores and ESG Controversies, or are involved in Controversial Weapons are not eligible for selection. Exclusion filters are applied, screening companies for compliance based on Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Nuclear Power, Coal, Oil ; Gas and Energy production. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches a third of the number of securities in the underlying index. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX SRI Indices target the best ESG performers within each of the ICB Industry groups
- 10% of the highest emitters, based on ISS ESG emission intensity data, are not eligible for selection
- Companies that are non-compliant based on the ISS ESG' Norms Based Screening or are involved in controversial weapons are not eligible for selection
- Additional product involvement screens are applied to exclude companies that have negative environmental or social impact
- Screening provided by ISS ESG
- Transparent free-float market-cap weighting scheme
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 500 SRI | 24,483.4 | 23,515.3 | 141.7 | 46.4 | 2,649.0 | 10.1 | 11.3 | 0.0 | 82.6 |
| STOXX USA 500 | 60,820.0 | 58,566.1 | 116.9 | 41.4 | 4,940.8 | 7.7 | 8.4 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Technology | 34.4 |
|---|---|
| Industrial Goods and Services | 11.8 |
| Retail | 11.5 |
| Healthcare | 9.9 |
| Automobiles and Parts | 5.8 |
| Banks | 4.4 |
| Financial Services | 4.0 |
| Telecommunications | 3.0 |
| Personal Care, Drug and Grocery Stores | 2.8 |
| Media | 2.2 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX USA 500 SRI | 2.2 | 10.3 | 13.8 | 68.5 | 102.2 | N/A | N/A | 13.9 | 19.1 | 15.2 |
| STOXX USA 500 | 2.1 | 16.4 | 20.2 | 78.4 | 105.2 | N/A | N/A | 20.4 | 21.4 | 15.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 500 SRI | N/A | N/A | 17.4 | 15.9 | 17.5 | N/A | N/A | 0.6 | 0.9 | 0.7 |
| STOXX USA 500 | N/A | N/A | 19.4 | 16.1 | 17.4 | N/A | N/A | 0.9 | 1.1 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 500 SRI | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 | 4.9 | 6.3 | 6.1 | 4.6 | 4.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 500 SRI | 1.0 | 0.8 | 0.9 | 0.9 | 1.0 | 0.2 | -1.1 | -1.0 | -0.4 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of October 31, 2025
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 SRI
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX USA 500 SRI | 36.6 | 24.1 | 34.6 | 24.1 | 6.1 | 1.6 | 3.3 | 2.1 |
| STOXX USA 500 | 33.1 | 25.6 | 30.6 | 25.3 | 5.8 | 1.4 | 3.6 | 4.8 |
Performance and annual returns
| STOXX USA 500 SRI | |
|---|---|
| 1395619200000 | 100 |
| 1395705600000 | 100.42 |
| 1395792000000 | 99.87 |
| 1395878400000 | 99.6 |
| 1395964800000 | 100 |
| 1396224000000 | 100.9 |
| 1396310400000 | 101.48 |
| 1396396800000 | 101.69 |
| 1396483200000 | 101.51 |
| 1396569600000 | 100.27 |
| 1396828800000 | 99.28 |
| 1396915200000 | 99.46 |
| 1397001600000 | 100.51 |
| 1397088000000 | 98.45 |
| 1397174400000 | 97.44 |
| 1397433600000 | 98.14 |
| 1397520000000 | 98.75 |
| 1397606400000 | 99.51 |
| 1397692800000 | 99.62 |
| 1398038400000 | 100.02 |
| 1398124800000 | 100.44 |
| 1398211200000 | 100.08 |
| 1398297600000 | 100.41 |
| 1398384000000 | 99.7 |
| 1398643200000 | 100.29 |
| 1398729600000 | 100.62 |
| 1398816000000 | 100.84 |
| 1398902400000 | 100.75 |
| 1398988800000 | 100.61 |
| 1399248000000 | 100.64 |
| 1399334400000 | 99.73 |
| 1399420800000 | 100.31 |
| 1399507200000 | 100.38 |
| 1399593600000 | 100.53 |
| 1399852800000 | 101.42 |
| 1399939200000 | 101.41 |
| 1400025600000 | 100.96 |
| 1400112000000 | 100.11 |
| 1400198400000 | 100.61 |
| 1400457600000 | 101.04 |
| 1400544000000 | 100.33 |
| 1400630400000 | 101.06 |
| 1400716800000 | 101.26 |
| 1400803200000 | 101.7 |
| 1401062400000 | 101.7 |
| 1401148800000 | 102.35 |
| 1401235200000 | 102.13 |
| 1401321600000 | 102.66 |
| 1401408000000 | 102.94 |
| 1401667200000 | 103.04 |
| 1401753600000 | 103.03 |
| 1401840000000 | 103.26 |
| 1401926400000 | 103.84 |
| 1402012800000 | 104.23 |
| 1402272000000 | 104.39 |
| 1402358400000 | 104.4 |
| 1402444800000 | 103.89 |
| 1402531200000 | 103.04 |
| 1402617600000 | 103.27 |
| 1402876800000 | 103.3 |
| 1402963200000 | 103.63 |
| 1403049600000 | 104.33 |
| 1403136000000 | 104.36 |
| 1403222400000 | 104.4 |
| 1403481600000 | 104.43 |
| 1403568000000 | 103.91 |
| 1403654400000 | 104.4 |
| 1403740800000 | 104.25 |
| 1403827200000 | 104.56 |
| 1404086400000 | 104.56 |
| 1404172800000 | 105.33 |
| 1404259200000 | 105.59 |
| 1404345600000 | 106.17 |
| 1404432000000 | 106.17 |
| 1404691200000 | 105.87 |
| 1404777600000 | 105.1 |
| 1404864000000 | 105.49 |
| 1404950400000 | 105.14 |
| 1405036800000 | 105.28 |
| 1405296000000 | 105.79 |
| 1405382400000 | 105.75 |
| 1405468800000 | 106.3 |
| 1405555200000 | 105.22 |
| 1405641600000 | 106.22 |
| 1405900800000 | 105.9 |
| 1405987200000 | 106.47 |
| 1406073600000 | 106.73 |
| 1406160000000 | 106.7 |
| 1406246400000 | 106.37 |
| 1406505600000 | 106.4 |
| 1406592000000 | 105.99 |
| 1406678400000 | 106.06 |
| 1406764800000 | 103.94 |
| 1406851200000 | 103.55 |
| 1407110400000 | 104.2 |
| 1407196800000 | 103.29 |
| 1407283200000 | 103.26 |
| 1407369600000 | 102.57 |
| 1407456000000 | 103.59 |
| 1407715200000 | 103.91 |
| 1407801600000 | 103.84 |
| 1407888000000 | 104.56 |
| 1407974400000 | 105.03 |
| 1408060800000 | 104.92 |
| 1408320000000 | 105.86 |
| 1408406400000 | 106.39 |
| 1408492800000 | 106.61 |
| 1408579200000 | 107.09 |
| 1408665600000 | 106.94 |
| 1408924800000 | 107.44 |
| 1409011200000 | 107.57 |
| 1409097600000 | 107.66 |
| 1409184000000 | 107.43 |
| 1409270400000 | 107.77 |
| 1409529600000 | 107.77 |
| 1409616000000 | 107.73 |
| 1409702400000 | 107.49 |
| 1409788800000 | 107.49 |
| 1409875200000 | 107.98 |
| 1410134400000 | 107.77 |
| 1410220800000 | 107.13 |
| 1410307200000 | 107.71 |
| 1410393600000 | 107.86 |
| 1410480000000 | 107.47 |
| 1410739200000 | 107.38 |
| 1410825600000 | 108 |
| 1410912000000 | 108.23 |
| 1410998400000 | 108.96 |
| 1411084800000 | 108.85 |
| 1411344000000 | 108.21 |
| 1411430400000 | 107.58 |
| 1411516800000 | 108.47 |
| 1411603200000 | 106.59 |
| 1411689600000 | 107.52 |
| 1411948800000 | 107.24 |
| 1412035200000 | 107.09 |
| 1412121600000 | 105.77 |
| 1412208000000 | 105.81 |
| 1412294400000 | 107.07 |
| 1412553600000 | 106.9 |
| 1412640000000 | 105.3 |
| 1412726400000 | 107.21 |
| 1412812800000 | 105.28 |
| 1412899200000 | 104.2 |
| 1413158400000 | 102.62 |
| 1413244800000 | 102.74 |
| 1413331200000 | 101.65 |
| 1413417600000 | 101.2 |
| 1413504000000 | 102.56 |
| 1413763200000 | 103.43 |
| 1413849600000 | 105.26 |
| 1413936000000 | 104.59 |
| 1414022400000 | 105.75 |
| 1414108800000 | 106.71 |
| 1414368000000 | 106.76 |
| 1414454400000 | 107.91 |
| 1414540800000 | 108 |
| 1414627200000 | 108.8 |
| 1414713600000 | 110.02 |
| 1414972800000 | 110.3 |
| 1415059200000 | 110.2 |
| 1415145600000 | 110.77 |
| 1415232000000 | 111.07 |
| 1415318400000 | 110.94 |
| 1415577600000 | 111.28 |
| 1415664000000 | 111.33 |
| 1415750400000 | 111.49 |
| 1415836800000 | 111.82 |
| 1415923200000 | 111.78 |
| 1416182400000 | 111.9 |
| 1416268800000 | 112.35 |
| 1416355200000 | 112.15 |
| 1416441600000 | 112.37 |
| 1416528000000 | 112.81 |
| 1416787200000 | 113.23 |
| 1416873600000 | 113.2 |
| 1416960000000 | 113.74 |
| 1417046400000 | 113.74 |
| 1417132800000 | 114.34 |
| 1417392000000 | 113.54 |
| 1417478400000 | 114.17 |
| 1417564800000 | 114.48 |
| 1417651200000 | 114.38 |
| 1417737600000 | 114.84 |
| 1417996800000 | 114.26 |
| 1418083200000 | 113.94 |
| 1418169600000 | 112.3 |
| 1418256000000 | 112.71 |
| 1418342400000 | 110.87 |
| 1418601600000 | 110.12 |
| 1418688000000 | 109 |
| 1418774400000 | 111.05 |
| 1418860800000 | 113.92 |
| 1418947200000 | 113.99 |
| 1419206400000 | 114.74 |
| 1419292800000 | 114.76 |
| 1419379200000 | 114.74 |
| 1419552000000 | 115.13 |
| 1419811200000 | 115.07 |
| 1419897600000 | 114.62 |
| 1419984000000 | 113.39 |
| 1420156800000 | 113.29 |
| 1420416000000 | 111.43 |
| 1420502400000 | 110.49 |
| 1420588800000 | 111.91 |
| 1420675200000 | 113.96 |
| 1420761600000 | 112.97 |
| 1421020800000 | 112.25 |
| 1421107200000 | 112.07 |
| 1421193600000 | 111.22 |
| 1421280000000 | 110.01 |
| 1421366400000 | 111.27 |
| 1421625600000 | 111.27 |
| 1421712000000 | 111.44 |
| 1421798400000 | 111.62 |
| 1421884800000 | 113.54 |
| 1421971200000 | 112.72 |
| 1422230400000 | 112.78 |
| 1422316800000 | 110.72 |
| 1422403200000 | 109.58 |
| 1422489600000 | 110.71 |
| 1422576000000 | 108.92 |
| 1422835200000 | 110.26 |
| 1422921600000 | 111.73 |
| 1423008000000 | 111.57 |
| 1423094400000 | 112.63 |
| 1423180800000 | 112.4 |
| 1423440000000 | 111.93 |
| 1423526400000 | 113.36 |
| 1423612800000 | 113.51 |
| 1423699200000 | 114.65 |
| 1423785600000 | 115.03 |
| 1424044800000 | 115.03 |
| 1424131200000 | 115.23 |
| 1424217600000 | 115.17 |
| 1424304000000 | 115.05 |
| 1424390400000 | 115.87 |
| 1424649600000 | 116.02 |
| 1424736000000 | 116.34 |
| 1424822400000 | 116.2 |
| 1424908800000 | 116.24 |
| 1424995200000 | 115.8 |
| 1425254400000 | 116.79 |
| 1425340800000 | 116.22 |
| 1425427200000 | 115.68 |
| 1425513600000 | 115.79 |
| 1425600000000 | 114.26 |
| 1425859200000 | 114.86 |
| 1425945600000 | 112.78 |
| 1426032000000 | 112.47 |
| 1426118400000 | 113.99 |
| 1426204800000 | 113.43 |
| 1426464000000 | 114.94 |
| 1426550400000 | 114.59 |
| 1426636800000 | 115.76 |
| 1426723200000 | 115.29 |
| 1426809600000 | 116.28 |
| 1427068800000 | 116.26 |
| 1427155200000 | 115.44 |
| 1427241600000 | 113.4 |
| 1427328000000 | 113.14 |
| 1427414400000 | 113.43 |
| 1427673600000 | 114.78 |
| 1427760000000 | 113.8 |
| 1427846400000 | 113.32 |
| 1427932800000 | 113.75 |
| 1428278400000 | 114.4 |
| 1428364800000 | 114.15 |
| 1428451200000 | 114.44 |
| 1428537600000 | 114.85 |
| 1428624000000 | 115.31 |
| 1428883200000 | 114.88 |
| 1428969600000 | 114.94 |
| 1429056000000 | 115.53 |
| 1429142400000 | 115.41 |
| 1429228800000 | 114.03 |
| 1429488000000 | 115.16 |
| 1429574400000 | 115.07 |
| 1429660800000 | 115.67 |
| 1429747200000 | 115.94 |
| 1429833600000 | 116.24 |
| 1430092800000 | 115.9 |
| 1430179200000 | 116.35 |
| 1430265600000 | 115.84 |
| 1430352000000 | 114.65 |
| 1430438400000 | 115.97 |
| 1430697600000 | 116.43 |
| 1430784000000 | 115.1 |
| 1430870400000 | 114.45 |
| 1430956800000 | 114.93 |
| 1431043200000 | 116.54 |
| 1431302400000 | 116.08 |
| 1431388800000 | 115.65 |
| 1431475200000 | 115.75 |
| 1431561600000 | 117.08 |
| 1431648000000 | 117.18 |
| 1431907200000 | 117.59 |
| 1431993600000 | 117.77 |
| 1432080000000 | 117.62 |
| 1432166400000 | 117.76 |
| 1432252800000 | 117.52 |
| 1432512000000 | 117.52 |
| 1432598400000 | 116.37 |
| 1432684800000 | 117.62 |
| 1432771200000 | 117.54 |
| 1432857600000 | 116.84 |
| 1433116800000 | 117.04 |
| 1433203200000 | 116.81 |
| 1433289600000 | 117.19 |
| 1433376000000 | 116.24 |
| 1433462400000 | 116 |
| 1433721600000 | 115.29 |
| 1433808000000 | 115.39 |
| 1433894400000 | 116.8 |
| 1433980800000 | 117.08 |
| 1434067200000 | 116.23 |
| 1434326400000 | 115.68 |
| 1434412800000 | 116.41 |
| 1434499200000 | 116.6 |
| 1434585600000 | 117.7 |
| 1434672000000 | 117.1 |
| 1434931200000 | 117.81 |
| 1435017600000 | 117.91 |
| 1435104000000 | 117.12 |
| 1435190400000 | 116.94 |
| 1435276800000 | 116.89 |
| 1435536000000 | 114.39 |
| 1435622400000 | 114.64 |
| 1435708800000 | 115.59 |
| 1435795200000 | 115.4 |
| 1435881600000 | 115.4 |
| 1436140800000 | 115 |
| 1436227200000 | 115.5 |
| 1436313600000 | 113.56 |
| 1436400000000 | 113.64 |
| 1436486400000 | 115.04 |
| 1436745600000 | 116.37 |
| 1436832000000 | 116.86 |
| 1436918400000 | 117.01 |
| 1437004800000 | 117.89 |
| 1437091200000 | 117.67 |
| 1437350400000 | 118.02 |
| 1437436800000 | 117.45 |
| 1437523200000 | 116.97 |
| 1437609600000 | 116.46 |
| 1437696000000 | 115.04 |
| 1437955200000 | 114.35 |
| 1438041600000 | 115.55 |
| 1438128000000 | 116.43 |
| 1438214400000 | 116.5 |
| 1438300800000 | 116.46 |
| 1438560000000 | 116.21 |
| 1438646400000 | 115.85 |
| 1438732800000 | 116.08 |
| 1438819200000 | 114.92 |
| 1438905600000 | 114.85 |
| 1439164800000 | 116.32 |
| 1439251200000 | 114.78 |
| 1439337600000 | 114.71 |
| 1439424000000 | 114.64 |
| 1439510400000 | 115.16 |
| 1439769600000 | 115.81 |
| 1439856000000 | 115.62 |
| 1439942400000 | 114.69 |
| 1440028800000 | 112.36 |
| 1440115200000 | 108.65 |
| 1440374400000 | 104.45 |
| 1440460800000 | 103 |
| 1440547200000 | 107.15 |
| 1440633600000 | 109.48 |
| 1440720000000 | 109.36 |
| 1440979200000 | 108.47 |
| 1441065600000 | 105.19 |
| 1441152000000 | 107.28 |
| 1441238400000 | 107.37 |
| 1441324800000 | 105.64 |
| 1441584000000 | 105.64 |
| 1441670400000 | 108.38 |
| 1441756800000 | 106.74 |
| 1441843200000 | 107.44 |
| 1441929600000 | 107.98 |
| 1442188800000 | 107.62 |
| 1442275200000 | 109.07 |
| 1442361600000 | 109.79 |
| 1442448000000 | 109.31 |
| 1442534400000 | 107.61 |
| 1442793600000 | 108.12 |
| 1442880000000 | 106.91 |
| 1442966400000 | 106.82 |
| 1443052800000 | 106.37 |
| 1443139200000 | 106.52 |
| 1443398400000 | 104.01 |
| 1443484800000 | 104.2 |
| 1443571200000 | 105.93 |
| 1443657600000 | 106.08 |
| 1443744000000 | 107.29 |
| 1444003200000 | 109.13 |
| 1444089600000 | 108.58 |
| 1444176000000 | 109.4 |
| 1444262400000 | 110.18 |
| 1444348800000 | 110.3 |
| 1444608000000 | 110.37 |
| 1444694400000 | 109.7 |
| 1444780800000 | 109.06 |
| 1444867200000 | 110.65 |
| 1444953600000 | 111.15 |
| 1445212800000 | 111.27 |
| 1445299200000 | 111.2 |
| 1445385600000 | 110.61 |
| 1445472000000 | 112.34 |
| 1445558400000 | 113.8 |
| 1445817600000 | 113.59 |
| 1445904000000 | 113.31 |
| 1445990400000 | 114.91 |
| 1446076800000 | 114.71 |
| 1446163200000 | 113.95 |
| 1446422400000 | 115.32 |
| 1446508800000 | 115.67 |
| 1446595200000 | 115.07 |
| 1446681600000 | 114.95 |
| 1446768000000 | 115.25 |
| 1447027200000 | 114.14 |
| 1447113600000 | 114.06 |
| 1447200000000 | 113.59 |
| 1447286400000 | 112.14 |
| 1447372800000 | 110.74 |
| 1447632000000 | 112.29 |
| 1447718400000 | 112.18 |
| 1447804800000 | 113.94 |
| 1447891200000 | 113.95 |
| 1447977600000 | 114.4 |
| 1448236800000 | 114.17 |
| 1448323200000 | 114.24 |
| 1448409600000 | 114.21 |
| 1448496000000 | 114.21 |
| 1448582400000 | 114.32 |
| 1448841600000 | 113.81 |
| 1448928000000 | 114.98 |
| 1449014400000 | 113.91 |
| 1449100800000 | 112.24 |
| 1449187200000 | 115.02 |
| 1449446400000 | 114.47 |
| 1449532800000 | 113.71 |
| 1449619200000 | 112.61 |
| 1449705600000 | 112.9 |
| 1449792000000 | 110.74 |
| 1450051200000 | 111.25 |
| 1450137600000 | 112.4 |
| 1450224000000 | 114.14 |
| 1450310400000 | 112.33 |
| 1450396800000 | 110.01 |
| 1450656000000 | 110.93 |
| 1450742400000 | 111.99 |
| 1450828800000 | 113.1 |
| 1450915200000 | 112.94 |
| 1451260800000 | 112.81 |
| 1451347200000 | 113.94 |
| 1451433600000 | 113.22 |
| 1451520000000 | 112.02 |
| 1451865600000 | 110.15 |
| 1451952000000 | 110.42 |
| 1452038400000 | 108.92 |
| 1452124800000 | 106.36 |
| 1452211200000 | 105.06 |
| 1452470400000 | 105.4 |
| 1452556800000 | 106.35 |
| 1452643200000 | 103.74 |
| 1452729600000 | 105.28 |
| 1452816000000 | 102.89 |
| 1453075200000 | 102.89 |
| 1453161600000 | 103.07 |
| 1453248000000 | 101.87 |
| 1453334400000 | 102.33 |
| 1453420800000 | 104.1 |
| 1453680000000 | 102.67 |
| 1453766400000 | 104.14 |
| 1453852800000 | 103.5 |
| 1453939200000 | 103.23 |
| 1454025600000 | 106.24 |
| 1454284800000 | 106.24 |
| 1454371200000 | 104.14 |
| 1454457600000 | 104.54 |
| 1454544000000 | 104.68 |
| 1454630400000 | 103.04 |
| 1454889600000 | 101.4 |
| 1454976000000 | 101.41 |
| 1455062400000 | 101.22 |
| 1455148800000 | 99.81 |
| 1455235200000 | 102.07 |
| 1455494400000 | 102.07 |
| 1455580800000 | 103.82 |
| 1455667200000 | 105.37 |
| 1455753600000 | 105.08 |
| 1455840000000 | 105.07 |
| 1456099200000 | 106.44 |
| 1456185600000 | 105.18 |
| 1456272000000 | 105.52 |
| 1456358400000 | 106.84 |
| 1456444800000 | 106.58 |
| 1456704000000 | 105.61 |
| 1456790400000 | 108.27 |
| 1456876800000 | 108.7 |
| 1456963200000 | 108.93 |
| 1457049600000 | 109.09 |
| 1457308800000 | 109.09 |
| 1457395200000 | 108.14 |
| 1457481600000 | 108.48 |
| 1457568000000 | 108.37 |
| 1457654400000 | 110.16 |
| 1457913600000 | 110 |
| 1458000000000 | 109.77 |
| 1458086400000 | 110.18 |
| 1458172800000 | 110.93 |
| 1458259200000 | 111.59 |
| 1458518400000 | 111.68 |
| 1458604800000 | 111.52 |
| 1458691200000 | 110.8 |
| 1458777600000 | 110.81 |
| 1459123200000 | 110.83 |
| 1459209600000 | 111.78 |
| 1459296000000 | 112.3 |
| 1459382400000 | 112.12 |
| 1459468800000 | 112.93 |
| 1459728000000 | 112.74 |
| 1459814400000 | 111.67 |
| 1459900800000 | 112.7 |
| 1459987200000 | 111.16 |
| 1460073600000 | 111.37 |
| 1460332800000 | 111.15 |
| 1460419200000 | 112.07 |
| 1460505600000 | 113.44 |
| 1460592000000 | 113.45 |
| 1460678400000 | 113.46 |
| 1460937600000 | 114.29 |
| 1461024000000 | 114.68 |
| 1461110400000 | 114.72 |
| 1461196800000 | 114.08 |
| 1461283200000 | 113.82 |
| 1461542400000 | 113.76 |
| 1461628800000 | 113.87 |
| 1461715200000 | 114.24 |
| 1461801600000 | 113.09 |
| 1461888000000 | 112.36 |
| 1462147200000 | 113.31 |
| 1462233600000 | 112.35 |
| 1462320000000 | 111.73 |
| 1462406400000 | 111.7 |
| 1462492800000 | 112.16 |
| 1462752000000 | 112.27 |
| 1462838400000 | 113.59 |
| 1462924800000 | 112.35 |
| 1463011200000 | 112.4 |
| 1463097600000 | 111.43 |
| 1463356800000 | 112.46 |
| 1463443200000 | 111.18 |
| 1463529600000 | 111.46 |
| 1463616000000 | 110.81 |
| 1463702400000 | 111.5 |
| 1463961600000 | 111.19 |
| 1464048000000 | 112.81 |
| 1464134400000 | 113.63 |
| 1464220800000 | 113.5 |
| 1464307200000 | 114.09 |
| 1464566400000 | 114.09 |
| 1464652800000 | 114 |
| 1464739200000 | 114.1 |
| 1464825600000 | 114.52 |
| 1464912000000 | 113.97 |
| 1465171200000 | 114.36 |
| 1465257600000 | 114.29 |
| 1465344000000 | 114.7 |
| 1465430400000 | 114.38 |
| 1465516800000 | 113.52 |
| 1465776000000 | 112.49 |
| 1465862400000 | 112.12 |
| 1465948800000 | 111.93 |
| 1466035200000 | 112.47 |
| 1466121600000 | 112.2 |
| 1466380800000 | 112.85 |
| 1466467200000 | 113.26 |
| 1466553600000 | 113.08 |
| 1466640000000 | 114.7 |
| 1466726400000 | 110.35 |
| 1466985600000 | 108.4 |
| 1467072000000 | 110.17 |
| 1467158400000 | 112.22 |
| 1467244800000 | 113.63 |
| 1467331200000 | 113.81 |
| 1467590400000 | 113.81 |
| 1467676800000 | 113.12 |
| 1467763200000 | 113.59 |
| 1467849600000 | 113.61 |
| 1467936000000 | 115.4 |
| 1468195200000 | 115.79 |
| 1468281600000 | 116.71 |
| 1468368000000 | 116.82 |
| 1468454400000 | 117.44 |
| 1468540800000 | 117.26 |
| 1468800000000 | 117.54 |
| 1468886400000 | 117.34 |
| 1468972800000 | 118.1 |
| 1469059200000 | 117.76 |
| 1469145600000 | 118.53 |
| 1469404800000 | 118.39 |
| 1469491200000 | 118.51 |
| 1469577600000 | 118.26 |
| 1469664000000 | 118.26 |
| 1469750400000 | 118.51 |
| 1470009600000 | 118.55 |
| 1470096000000 | 117.69 |
| 1470182400000 | 117.77 |
| 1470268800000 | 117.84 |
| 1470355200000 | 118.87 |
| 1470614400000 | 118.61 |
| 1470700800000 | 118.69 |
| 1470787200000 | 118.45 |
| 1470873600000 | 119.05 |
| 1470960000000 | 118.84 |
| 1471219200000 | 119.24 |
| 1471305600000 | 118.55 |
| 1471392000000 | 118.58 |
| 1471478400000 | 118.59 |
| 1471564800000 | 118.65 |
| 1471824000000 | 118.64 |
| 1471910400000 | 118.99 |
| 1471996800000 | 118.46 |
| 1472083200000 | 118.49 |
| 1472169600000 | 118.41 |
| 1472428800000 | 119.01 |
| 1472515200000 | 118.88 |
| 1472601600000 | 118.62 |
| 1472688000000 | 118.65 |
| 1472774400000 | 119.08 |
| 1473033600000 | 119.08 |
| 1473120000000 | 119.19 |
| 1473206400000 | 119.03 |
| 1473292800000 | 118.6 |
| 1473379200000 | 115.82 |
| 1473638400000 | 117.54 |
| 1473724800000 | 115.68 |
| 1473811200000 | 115.46 |
| 1473897600000 | 116.56 |
| 1473984000000 | 116.13 |
| 1474243200000 | 116.17 |
| 1474329600000 | 116.34 |
| 1474416000000 | 117.51 |
| 1474502400000 | 118.23 |
| 1474588800000 | 117.69 |
| 1474848000000 | 116.49 |
| 1474934400000 | 117.47 |
| 1475020800000 | 117.73 |
| 1475107200000 | 116.72 |
| 1475193600000 | 117.73 |
| 1475452800000 | 117.28 |
| 1475539200000 | 116.78 |
| 1475625600000 | 117.2 |
| 1475712000000 | 117.26 |
| 1475798400000 | 116.96 |
| 1476057600000 | 117.19 |
| 1476144000000 | 115.7 |
| 1476230400000 | 115.73 |
| 1476316800000 | 115.27 |
| 1476403200000 | 115.36 |
| 1476662400000 | 114.93 |
| 1476748800000 | 115.7 |
| 1476835200000 | 115.76 |
| 1476921600000 | 115.64 |
| 1477008000000 | 115.67 |
| 1477267200000 | 116.19 |
| 1477353600000 | 115.73 |
| 1477440000000 | 115.57 |
| 1477526400000 | 115.39 |
| 1477612800000 | 115.02 |
| 1477872000000 | 114.93 |
| 1477958400000 | 114.18 |
| 1478044800000 | 113.44 |
| 1478131200000 | 113.02 |
| 1478217600000 | 112.93 |
| 1478476800000 | 115.58 |
| 1478563200000 | 115.93 |
| 1478649600000 | 117.36 |
| 1478736000000 | 117.74 |
| 1478822400000 | 117.9 |
| 1479081600000 | 117.77 |
| 1479168000000 | 118.36 |
| 1479254400000 | 118.35 |
| 1479340800000 | 119.15 |
| 1479427200000 | 118.74 |
| 1479686400000 | 119.24 |
| 1479772800000 | 119.47 |
| 1479859200000 | 119.47 |
| 1479945600000 | 119.47 |
| 1480032000000 | 120.08 |
| 1480291200000 | 119.42 |
| 1480377600000 | 119.73 |
| 1480464000000 | 119.2 |
| 1480550400000 | 118.6 |
| 1480636800000 | 118.52 |
| 1480896000000 | 119.32 |
| 1480982400000 | 119.79 |
| 1481068800000 | 121.74 |
| 1481155200000 | 121.94 |
| 1481241600000 | 122.66 |
| 1481500800000 | 122.45 |
| 1481587200000 | 123.22 |
| 1481673600000 | 122.43 |
| 1481760000000 | 122.98 |
| 1481846400000 | 122.52 |
| 1482105600000 | 122.87 |
| 1482192000000 | 123.35 |
| 1482278400000 | 122.97 |
| 1482364800000 | 122.75 |
| 1482451200000 | 122.94 |
| 1482710400000 | 122.94 |
| 1482796800000 | 123.22 |
| 1482883200000 | 122.22 |
| 1482969600000 | 122.23 |
| 1483056000000 | 121.65 |
| 1483315200000 | 121.65 |
| 1483401600000 | 122.73 |
| 1483488000000 | 123.41 |
| 1483574400000 | 123.27 |
| 1483660800000 | 123.62 |
| 1483920000000 | 123.34 |
| 1484006400000 | 123.31 |
| 1484092800000 | 123.58 |
| 1484179200000 | 123.3 |
| 1484265600000 | 123.46 |
| 1484524800000 | 123.46 |
| 1484611200000 | 123.11 |
| 1484697600000 | 123.23 |
| 1484784000000 | 122.74 |
| 1484870400000 | 123.22 |
| 1485129600000 | 122.98 |
| 1485216000000 | 123.7 |
| 1485302400000 | 124.48 |
| 1485388800000 | 124.36 |
| 1485475200000 | 124.51 |
| 1485734400000 | 123.94 |
| 1485820800000 | 123.67 |
| 1485907200000 | 123.99 |
| 1485993600000 | 123.94 |
| 1486080000000 | 125.02 |
| 1486339200000 | 124.83 |
| 1486425600000 | 125.04 |
| 1486512000000 | 125.15 |
| 1486598400000 | 125.86 |
| 1486684800000 | 126.14 |
| 1486944000000 | 126.91 |
| 1487030400000 | 127.58 |
| 1487116800000 | 128.44 |
| 1487203200000 | 128.39 |
| 1487289600000 | 128.57 |
| 1487548800000 | 128.57 |
| 1487635200000 | 129.39 |
| 1487721600000 | 129.39 |
| 1487808000000 | 129.45 |
| 1487894400000 | 129.68 |
| 1488153600000 | 129.61 |
| 1488240000000 | 129.27 |
| 1488326400000 | 130.85 |
| 1488412800000 | 130.2 |
| 1488499200000 | 130.32 |
| 1488758400000 | 129.86 |
| 1488844800000 | 129.58 |
| 1488931200000 | 129.56 |
| 1489017600000 | 129.53 |
| 1489104000000 | 130.02 |
| 1489363200000 | 129.99 |
| 1489449600000 | 129.66 |
| 1489536000000 | 130.62 |
| 1489622400000 | 130.61 |
| 1489708800000 | 130.4 |
| 1489968000000 | 130.19 |
| 1490054400000 | 128.44 |
| 1490140800000 | 128.72 |
| 1490227200000 | 128.6 |
| 1490313600000 | 128.48 |
| 1490572800000 | 128.37 |
| 1490659200000 | 129.29 |
| 1490745600000 | 129.26 |
| 1490832000000 | 129.68 |
| 1490918400000 | 129.37 |
| 1491177600000 | 129.16 |
| 1491264000000 | 129.16 |
| 1491350400000 | 128.64 |
| 1491436800000 | 128.74 |
| 1491523200000 | 128.6 |
| 1491782400000 | 128.52 |
| 1491868800000 | 128.24 |
| 1491955200000 | 127.89 |
| 1492041600000 | 127.15 |
| 1492387200000 | 128.22 |
| 1492473600000 | 127.98 |
| 1492560000000 | 127.74 |
| 1492646400000 | 128.84 |
| 1492732800000 | 128.43 |
| 1492992000000 | 129.92 |
| 1493078400000 | 130.77 |
| 1493164800000 | 130.72 |
| 1493251200000 | 130.84 |
| 1493337600000 | 130.48 |
| 1493596800000 | 130.75 |
| 1493683200000 | 130.8 |
| 1493769600000 | 130.76 |
| 1493856000000 | 130.87 |
| 1493942400000 | 131.29 |
| 1494201600000 | 131.39 |
| 1494288000000 | 131.3 |
| 1494374400000 | 131.51 |
| 1494460800000 | 131.17 |
| 1494547200000 | 131.07 |
| 1494806400000 | 131.64 |
| 1494892800000 | 131.59 |
| 1494979200000 | 128.87 |
| 1495065600000 | 129.3 |
| 1495152000000 | 130.09 |
| 1495411200000 | 130.77 |
| 1495497600000 | 131.12 |
| 1495584000000 | 131.43 |
| 1495670400000 | 132.09 |
| 1495756800000 | 132.17 |
| 1496016000000 | 132.17 |
| 1496102400000 | 132.17 |
| 1496188800000 | 131.97 |
| 1496275200000 | 132.9 |
| 1496361600000 | 133.52 |
| 1496620800000 | 133.36 |
| 1496707200000 | 132.94 |
| 1496793600000 | 133.33 |
| 1496880000000 | 133.3 |
| 1496966400000 | 133.01 |
| 1497225600000 | 132.72 |
| 1497312000000 | 133.26 |
| 1497398400000 | 133.15 |
| 1497484800000 | 132.76 |
| 1497571200000 | 132.51 |
| 1497830400000 | 133.99 |
| 1497916800000 | 133.11 |
| 1498003200000 | 133.09 |
| 1498089600000 | 133.13 |
| 1498176000000 | 133.32 |
| 1498435200000 | 133.41 |
| 1498521600000 | 132.38 |
| 1498608000000 | 133.66 |
| 1498694400000 | 132.43 |
| 1498780800000 | 132.79 |
| 1499040000000 | 133.09 |
| 1499126400000 | 133.09 |
| 1499212800000 | 133.47 |
| 1499299200000 | 132.09 |
| 1499385600000 | 133.03 |
| 1499644800000 | 133.18 |
| 1499731200000 | 132.96 |
| 1499817600000 | 133.79 |
| 1499904000000 | 134.15 |
| 1499990400000 | 134.8 |
| 1500249600000 | 134.75 |
| 1500336000000 | 134.64 |
| 1500422400000 | 135.2 |
| 1500508800000 | 135.22 |
| 1500595200000 | 135.21 |
| 1500854400000 | 135.02 |
| 1500940800000 | 135.7 |
| 1501027200000 | 135.68 |
| 1501113600000 | 135.34 |
| 1501200000000 | 135.04 |
| 1501459200000 | 135.18 |
| 1501545600000 | 135.7 |
| 1501632000000 | 135.99 |
| 1501718400000 | 135.77 |
| 1501804800000 | 136.24 |
| 1502064000000 | 136.63 |
| 1502150400000 | 136.4 |
| 1502236800000 | 136.42 |
| 1502323200000 | 134.32 |
| 1502409600000 | 134.6 |
| 1502668800000 | 136.19 |
| 1502755200000 | 136.16 |
| 1502841600000 | 136.39 |
| 1502928000000 | 134.25 |
| 1503014400000 | 133.86 |
| 1503273600000 | 134.06 |
| 1503360000000 | 135.46 |
| 1503446400000 | 134.99 |
| 1503532800000 | 134.82 |
| 1503619200000 | 135.13 |
| 1503878400000 | 135.36 |
| 1503964800000 | 135.37 |
| 1504051200000 | 135.98 |
| 1504137600000 | 136.69 |
| 1504224000000 | 137.03 |
| 1504483200000 | 137.03 |
| 1504569600000 | 135.85 |
| 1504656000000 | 136.12 |
| 1504742400000 | 135.93 |
| 1504828800000 | 135.78 |
| 1505088000000 | 137.44 |
| 1505174400000 | 138.13 |
| 1505260800000 | 138.14 |
| 1505347200000 | 138.06 |
| 1505433600000 | 138.4 |
| 1505692800000 | 138.65 |
| 1505779200000 | 138.96 |
| 1505865600000 | 138.87 |
| 1505952000000 | 138.32 |
| 1506038400000 | 138.37 |
| 1506297600000 | 137.89 |
| 1506384000000 | 137.94 |
| 1506470400000 | 138.42 |
| 1506556800000 | 138.71 |
| 1506643200000 | 139.18 |
| 1506902400000 | 139.9 |
| 1506988800000 | 140.18 |
| 1507075200000 | 140.28 |
| 1507161600000 | 141.06 |
| 1507248000000 | 140.95 |
| 1507507200000 | 140.71 |
| 1507593600000 | 141.02 |
| 1507680000000 | 141.16 |
| 1507766400000 | 140.7 |
| 1507852800000 | 141 |
| 1508112000000 | 141.42 |
| 1508198400000 | 141.56 |
| 1508284800000 | 142.06 |
| 1508371200000 | 142 |
| 1508457600000 | 142.55 |
| 1508716800000 | 142.3 |
| 1508803200000 | 142.64 |
| 1508889600000 | 141.99 |
| 1508976000000 | 142.25 |
| 1509062400000 | 143.45 |
| 1509321600000 | 142.76 |
| 1509408000000 | 143.02 |
| 1509494400000 | 143.27 |
| 1509580800000 | 143.5 |
| 1509667200000 | 144.11 |
| 1509926400000 | 144.03 |
| 1510012800000 | 143.98 |
| 1510099200000 | 144.16 |
| 1510185600000 | 143.49 |
| 1510272000000 | 143.41 |
| 1510531200000 | 143.57 |
| 1510617600000 | 143.22 |
| 1510704000000 | 142.43 |
| 1510790400000 | 143.78 |
| 1510876800000 | 143.44 |
| 1511136000000 | 143.82 |
| 1511222400000 | 144.9 |
| 1511308800000 | 144.7 |
| 1511395200000 | 144.7 |
| 1511481600000 | 144.9 |
| 1511740800000 | 144.87 |
| 1511827200000 | 146.51 |
| 1511913600000 | 146.54 |
| 1512000000000 | 147.8 |
| 1512086400000 | 147.61 |
| 1512345600000 | 147.36 |
| 1512432000000 | 146.71 |
| 1512518400000 | 146.47 |
| 1512604800000 | 146.74 |
| 1512691200000 | 147.74 |
| 1512950400000 | 148.41 |
| 1513036800000 | 148.84 |
| 1513123200000 | 148.72 |
| 1513209600000 | 147.98 |
| 1513296000000 | 149.36 |
| 1513555200000 | 150.3 |
| 1513641600000 | 149.8 |
| 1513728000000 | 149.72 |
| 1513814400000 | 149.95 |
| 1513900800000 | 149.9 |
| 1514246400000 | 149.51 |
| 1514332800000 | 149.64 |
| 1514419200000 | 149.97 |
| 1514505600000 | 149.14 |
| 1514851200000 | 150.2 |
| 1514937600000 | 150.92 |
| 1515024000000 | 151.75 |
| 1515110400000 | 152.87 |
| 1515369600000 | 152.8 |
| 1515456000000 | 152.96 |
| 1515542400000 | 152.62 |
| 1515628800000 | 153.51 |
| 1515715200000 | 154.75 |
| 1515974400000 | 154.75 |
| 1516060800000 | 154.41 |
| 1516147200000 | 156.2 |
| 1516233600000 | 156.11 |
| 1516320000000 | 156.79 |
| 1516579200000 | 157.82 |
| 1516665600000 | 157.88 |
| 1516752000000 | 157.79 |
| 1516838400000 | 157.89 |
| 1516924800000 | 160.01 |
| 1517184000000 | 158.79 |
| 1517270400000 | 156.69 |
| 1517356800000 | 156.64 |
| 1517443200000 | 156.78 |
| 1517529600000 | 153.29 |
| 1517788800000 | 147.04 |
| 1517875200000 | 150.3 |
| 1517961600000 | 149.66 |
| 1518048000000 | 143.8 |
| 1518134400000 | 146.39 |
| 1518393600000 | 148.56 |
| 1518480000000 | 149.03 |
| 1518566400000 | 151.04 |
| 1518652800000 | 153.03 |
| 1518739200000 | 153.11 |
| 1518998400000 | 153.11 |
| 1519084800000 | 152.31 |
| 1519171200000 | 151.23 |
| 1519257600000 | 151.4 |
| 1519344000000 | 153.85 |
| 1519603200000 | 156.08 |
| 1519689600000 | 154.26 |
| 1519776000000 | 152.56 |
| 1519862400000 | 150.39 |
| 1519948800000 | 151.15 |
| 1520208000000 | 152.55 |
| 1520294400000 | 152.97 |
| 1520380800000 | 152.91 |
| 1520467200000 | 153.5 |
| 1520553600000 | 156.15 |
| 1520812800000 | 155.95 |
| 1520899200000 | 154.89 |
| 1520985600000 | 153.84 |
| 1521072000000 | 153.78 |
| 1521158400000 | 154.18 |
| 1521417600000 | 152.17 |
| 1521504000000 | 152.39 |
| 1521590400000 | 151.67 |
| 1521676800000 | 147.57 |
| 1521763200000 | 144 |
| 1522022400000 | 148.7 |
| 1522108800000 | 145.83 |
| 1522195200000 | 145.65 |
| 1522281600000 | 147.72 |
| 1522627200000 | 144.43 |
| 1522713600000 | 146.16 |
| 1522800000000 | 148.19 |
| 1522886400000 | 148.88 |
| 1522972800000 | 145.49 |
| 1523232000000 | 146.09 |
| 1523318400000 | 148.79 |
| 1523404800000 | 147.67 |
| 1523491200000 | 149.31 |
| 1523577600000 | 148.54 |
| 1523836800000 | 149.6 |
| 1523923200000 | 150.93 |
| 1524009600000 | 150.76 |
| 1524096000000 | 149.56 |
| 1524182400000 | 147.97 |
| 1524441600000 | 147.95 |
| 1524528000000 | 146.4 |
| 1524614400000 | 146.5 |
| 1524700800000 | 147.91 |
| 1524787200000 | 148.14 |
| 1525046400000 | 146.82 |
| 1525132800000 | 147.54 |
| 1525219200000 | 146.69 |
| 1525305600000 | 146.57 |
| 1525392000000 | 148.64 |
| 1525651200000 | 149.34 |
| 1525737600000 | 149.45 |
| 1525824000000 | 150.76 |
| 1525910400000 | 152.29 |
| 1525996800000 | 152.58 |
| 1526256000000 | 152.77 |
| 1526342400000 | 151.61 |
| 1526428800000 | 152.24 |
| 1526515200000 | 151.76 |
| 1526601600000 | 151.2 |
| 1526860800000 | 152.32 |
| 1526947200000 | 152.08 |
| 1527033600000 | 152.51 |
| 1527120000000 | 152.25 |
| 1527206400000 | 152.06 |
| 1527465600000 | 152.06 |
| 1527552000000 | 150 |
| 1527638400000 | 151.69 |
| 1527724800000 | 150.57 |
| 1527811200000 | 152.48 |
| 1528070400000 | 153.47 |
| 1528156800000 | 153.65 |
| 1528243200000 | 155.34 |
| 1528329600000 | 154.94 |
| 1528416000000 | 155.36 |
| 1528675200000 | 155.33 |
| 1528761600000 | 155.62 |
| 1528848000000 | 154.74 |
| 1528934400000 | 154.81 |
| 1529020800000 | 154.78 |
| 1529280000000 | 154.19 |
| 1529366400000 | 153.35 |
| 1529452800000 | 153.35 |
| 1529539200000 | 152.51 |
| 1529625600000 | 152.41 |
| 1529884800000 | 150.31 |
| 1529971200000 | 150.58 |
| 1530057600000 | 149.04 |
| 1530144000000 | 150.22 |
| 1530230400000 | 150.23 |
| 1530489600000 | 150.9 |
| 1530576000000 | 149.87 |
| 1530662400000 | 149.87 |
| 1530748800000 | 151.23 |
| 1530835200000 | 152.47 |
| 1531094400000 | 153.88 |
| 1531180800000 | 154.46 |
| 1531267200000 | 153.37 |
| 1531353600000 | 154.93 |
| 1531440000000 | 155.09 |
| 1531699200000 | 155.21 |
| 1531785600000 | 155.9 |
| 1531872000000 | 156.2 |
| 1531958400000 | 155.55 |
| 1532044800000 | 155.49 |
| 1532304000000 | 155.98 |
| 1532390400000 | 156.63 |
| 1532476800000 | 158.16 |
| 1532563200000 | 158 |
| 1532649600000 | 156.63 |
| 1532908800000 | 155.83 |
| 1532995200000 | 156.6 |
| 1533081600000 | 157.18 |
| 1533168000000 | 158.32 |
| 1533254400000 | 159.27 |
| 1533513600000 | 159.68 |
| 1533600000000 | 160.08 |
| 1533686400000 | 160.3 |
| 1533772800000 | 160.1 |
| 1533859200000 | 158.82 |
| 1534118400000 | 158.15 |
| 1534204800000 | 159.2 |
| 1534291200000 | 158.47 |
| 1534377600000 | 159.87 |
| 1534464000000 | 160.51 |
| 1534723200000 | 160.79 |
| 1534809600000 | 161.14 |
| 1534896000000 | 161.05 |
| 1534982400000 | 160.97 |
| 1535068800000 | 161.93 |
| 1535328000000 | 163.19 |
| 1535414400000 | 163.46 |
| 1535500800000 | 164.35 |
| 1535587200000 | 163.61 |
| 1535673600000 | 163.97 |
| 1535932800000 | 163.97 |
| 1536019200000 | 163.75 |
| 1536105600000 | 163.01 |
| 1536192000000 | 162.62 |
| 1536278400000 | 162.15 |
| 1536537600000 | 162.45 |
| 1536624000000 | 163.08 |
| 1536710400000 | 163.11 |
| 1536796800000 | 164.35 |
| 1536883200000 | 164.37 |
| 1537142400000 | 163.4 |
| 1537228800000 | 164 |
| 1537315200000 | 164.25 |
| 1537401600000 | 165.9 |
| 1537488000000 | 165.88 |
| 1537747200000 | 165.32 |
| 1537833600000 | 164.92 |
| 1537920000000 | 164.39 |
| 1538006400000 | 164.72 |
| 1538092800000 | 164.73 |
| 1538352000000 | 165.52 |
| 1538438400000 | 165.52 |
| 1538524800000 | 165.76 |
| 1538611200000 | 164.12 |
| 1538697600000 | 162.97 |
| 1538956800000 | 162.62 |
| 1539043200000 | 162.31 |
| 1539129600000 | 156.88 |
| 1539216000000 | 153.7 |
| 1539302400000 | 156.38 |
| 1539561600000 | 155.01 |
| 1539648000000 | 158.61 |
| 1539734400000 | 158.46 |
| 1539820800000 | 155.9 |
| 1539907200000 | 156.06 |
| 1540166400000 | 155.56 |
| 1540252800000 | 154.88 |
| 1540339200000 | 149.9 |
| 1540425600000 | 152.83 |
| 1540512000000 | 150.49 |
| 1540771200000 | 149.85 |
| 1540857600000 | 151.85 |
| 1540944000000 | 153.61 |
| 1541030400000 | 155.41 |
| 1541116800000 | 153.96 |
| 1541376000000 | 154.71 |
| 1541462400000 | 155.59 |
| 1541548800000 | 159.08 |
| 1541635200000 | 158.98 |
| 1541721600000 | 157.51 |
| 1541980800000 | 154.14 |
| 1542067200000 | 154.12 |
| 1542153600000 | 152.76 |
| 1542240000000 | 154.78 |
| 1542326400000 | 155.1 |
| 1542585600000 | 152.23 |
| 1542672000000 | 149.14 |
| 1542758400000 | 149.48 |
| 1542844800000 | 149.48 |
| 1542931200000 | 148.57 |
| 1543190400000 | 151.09 |
| 1543276800000 | 151.75 |
| 1543363200000 | 155.46 |
| 1543449600000 | 154.65 |
| 1543536000000 | 156.43 |
| 1543795200000 | 158.13 |
| 1543881600000 | 152.81 |
| 1543968000000 | 152.81 |
| 1544054400000 | 152.54 |
| 1544140800000 | 148.36 |
| 1544400000000 | 148.79 |
| 1544486400000 | 148.72 |
| 1544572800000 | 149.47 |
| 1544659200000 | 149.62 |
| 1544745600000 | 146.99 |
| 1545004800000 | 143.99 |
| 1545091200000 | 144.22 |
| 1545177600000 | 142.07 |
| 1545264000000 | 139.8 |
| 1545350400000 | 136.87 |
| 1545609600000 | 133.15 |
| 1545782400000 | 139.96 |
| 1545868800000 | 141.26 |
| 1545955200000 | 141.11 |
| 1546214400000 | 142.56 |
| 1546387200000 | 142.38 |
| 1546473600000 | 137.9 |
| 1546560000000 | 142.82 |
| 1546819200000 | 143.76 |
| 1546905600000 | 144.97 |
| 1546992000000 | 145.45 |
| 1547078400000 | 145.84 |
| 1547164800000 | 146.06 |
| 1547424000000 | 145.29 |
| 1547510400000 | 146.86 |
| 1547596800000 | 147.36 |
| 1547683200000 | 148.33 |
| 1547769600000 | 150.31 |
| 1548028800000 | 150.31 |
| 1548115200000 | 148.43 |
| 1548201600000 | 148.77 |
| 1548288000000 | 148.74 |
| 1548374400000 | 150.03 |
| 1548633600000 | 148.56 |
| 1548720000000 | 148.13 |
| 1548806400000 | 150.56 |
| 1548892800000 | 151.17 |
| 1548979200000 | 151.46 |
| 1549238400000 | 152.65 |
| 1549324800000 | 153.28 |
| 1549411200000 | 153.29 |
| 1549497600000 | 151.62 |
| 1549584000000 | 151.83 |
| 1549843200000 | 151.84 |
| 1549929600000 | 153.71 |
| 1550016000000 | 154.16 |
| 1550102400000 | 153.86 |
| 1550188800000 | 155.85 |
| 1550448000000 | 155.85 |
| 1550534400000 | 155.99 |
| 1550620800000 | 156.17 |
| 1550707200000 | 155.9 |
| 1550793600000 | 157.24 |
| 1551052800000 | 157.44 |
| 1551139200000 | 157.38 |
| 1551225600000 | 157.13 |
| 1551312000000 | 156.51 |
| 1551398400000 | 157.42 |
| 1551657600000 | 156.42 |
| 1551744000000 | 156.23 |
| 1551830400000 | 155.22 |
| 1551916800000 | 153.92 |
| 1552003200000 | 153.74 |
| 1552262400000 | 156.23 |
| 1552348800000 | 156.87 |
| 1552435200000 | 157.95 |
| 1552521600000 | 158.12 |
| 1552608000000 | 159.17 |
| 1552867200000 | 159.73 |
| 1552953600000 | 159.81 |
| 1553040000000 | 158.93 |
| 1553126400000 | 160.78 |
| 1553212800000 | 157.59 |
| 1553472000000 | 157.26 |
| 1553558400000 | 158.41 |
| 1553644800000 | 157.77 |
| 1553731200000 | 158.47 |
| 1553817600000 | 159.65 |
| 1554076800000 | 161.57 |
| 1554163200000 | 161.71 |
| 1554249600000 | 162.52 |
| 1554336000000 | 162.66 |
| 1554422400000 | 163.19 |
| 1554681600000 | 163.52 |
| 1554768000000 | 162.46 |
| 1554854400000 | 163.23 |
| 1554940800000 | 163.02 |
| 1555027200000 | 164.32 |
| 1555286400000 | 164.33 |
| 1555372800000 | 164.43 |
| 1555459200000 | 164.39 |
| 1555545600000 | 164.66 |
| 1555891200000 | 164.64 |
| 1555977600000 | 166.03 |
| 1556064000000 | 165.77 |
| 1556150400000 | 165.73 |
| 1556236800000 | 166.26 |
| 1556496000000 | 166.51 |
| 1556582400000 | 166.48 |
| 1556668800000 | 165.44 |
| 1556755200000 | 165.12 |
| 1556841600000 | 166.69 |
| 1557100800000 | 165.95 |
| 1557187200000 | 162.93 |
| 1557273600000 | 162.65 |
| 1557360000000 | 161.95 |
| 1557446400000 | 162.38 |
| 1557705600000 | 158.02 |
| 1557792000000 | 159.61 |
| 1557878400000 | 160.58 |
| 1557964800000 | 162.19 |
| 1558051200000 | 161.32 |
| 1558310400000 | 160.04 |
| 1558396800000 | 161.48 |
| 1558483200000 | 160.86 |
| 1558569600000 | 159.03 |
| 1558656000000 | 159.34 |
| 1558915200000 | 159.34 |
| 1559001600000 | 158.04 |
| 1559088000000 | 157.1 |
| 1559174400000 | 157.47 |
| 1559260800000 | 155.21 |
| 1559520000000 | 154.55 |
| 1559606400000 | 158.27 |
| 1559692800000 | 159.81 |
| 1559779200000 | 160.87 |
| 1559865600000 | 162.78 |
| 1560124800000 | 163.71 |
| 1560211200000 | 163.74 |
| 1560297600000 | 163.4 |
| 1560384000000 | 164.03 |
| 1560470400000 | 163.77 |
| 1560729600000 | 163.79 |
| 1560816000000 | 165.49 |
| 1560902400000 | 166.07 |
| 1560988800000 | 167.7 |
| 1561075200000 | 167.32 |
| 1561334400000 | 166.98 |
| 1561420800000 | 165.03 |
| 1561507200000 | 165.09 |
| 1561593600000 | 165.77 |
| 1561680000000 | 166.64 |
| 1561939200000 | 168.17 |
| 1562025600000 | 168.89 |
| 1562112000000 | 170.18 |
| 1562198400000 | 170.18 |
| 1562284800000 | 169.86 |
| 1562544000000 | 168.83 |
| 1562630400000 | 168.88 |
| 1562716800000 | 169.66 |
| 1562803200000 | 170.17 |
| 1562889600000 | 171 |
| 1563148800000 | 171.26 |
| 1563235200000 | 170.66 |
| 1563321600000 | 169.9 |
| 1563408000000 | 170.59 |
| 1563494400000 | 169.36 |
| 1563753600000 | 170.01 |
| 1563840000000 | 171.47 |
| 1563926400000 | 172.29 |
| 1564012800000 | 171.49 |
| 1564099200000 | 173.23 |
| 1564358400000 | 173.08 |
| 1564444800000 | 172.3 |
| 1564531200000 | 170.4 |
| 1564617600000 | 168.99 |
| 1564704000000 | 167.64 |
| 1564963200000 | 162.34 |
| 1565049600000 | 164.62 |
| 1565136000000 | 164.71 |
| 1565222400000 | 167.83 |
| 1565308800000 | 166.74 |
| 1565568000000 | 164.57 |
| 1565654400000 | 167.3 |
| 1565740800000 | 162.48 |
| 1565827200000 | 162.71 |
| 1565913600000 | 165.32 |
| 1566172800000 | 167.41 |
| 1566259200000 | 166.21 |
| 1566345600000 | 167.88 |
| 1566432000000 | 167.75 |
| 1566518400000 | 163.21 |
| 1566777600000 | 165.25 |
| 1566864000000 | 164.75 |
| 1566950400000 | 165.87 |
| 1567036800000 | 168.09 |
| 1567123200000 | 168.19 |
| 1567382400000 | 168.19 |
| 1567468800000 | 166.7 |
| 1567555200000 | 168.51 |
| 1567641600000 | 171.02 |
| 1567728000000 | 171.22 |
| 1567987200000 | 171.07 |
| 1568073600000 | 170.95 |
| 1568160000000 | 172.24 |
| 1568246400000 | 172.91 |
| 1568332800000 | 172.59 |
| 1568592000000 | 171.61 |
| 1568678400000 | 172.1 |
| 1568764800000 | 172.17 |
| 1568851200000 | 172.29 |
| 1568937600000 | 171.28 |
| 1569196800000 | 171.45 |
| 1569283200000 | 169.98 |
| 1569369600000 | 171.21 |
| 1569456000000 | 171.09 |
| 1569542400000 | 170.25 |
| 1569801600000 | 171.34 |
| 1569888000000 | 169.37 |
| 1569974400000 | 166.13 |
| 1570060800000 | 167.51 |
| 1570147200000 | 170.12 |
| 1570406400000 | 169.52 |
| 1570492800000 | 166.93 |
| 1570579200000 | 168.61 |
| 1570665600000 | 169.79 |
| 1570752000000 | 171.73 |
| 1571011200000 | 171.58 |
| 1571097600000 | 173.33 |
| 1571184000000 | 172.84 |
| 1571270400000 | 173.16 |
| 1571356800000 | 172.83 |
| 1571616000000 | 174.02 |
| 1571702400000 | 173.22 |
| 1571788800000 | 173.67 |
| 1571875200000 | 174.17 |
| 1571961600000 | 175.25 |
| 1572220800000 | 176.7 |
| 1572307200000 | 176.25 |
| 1572393600000 | 177.02 |
| 1572480000000 | 176.52 |
| 1572566400000 | 178.19 |
| 1572825600000 | 178.5 |
| 1572912000000 | 178.16 |
| 1572998400000 | 178.59 |
| 1573084800000 | 179.34 |
| 1573171200000 | 180.17 |
| 1573430400000 | 179.97 |
| 1573516800000 | 180.23 |
| 1573603200000 | 180.68 |
| 1573689600000 | 180.68 |
| 1573776000000 | 182.11 |
| 1574035200000 | 182.35 |
| 1574121600000 | 182.22 |
| 1574208000000 | 181.26 |
| 1574294400000 | 180.81 |
| 1574380800000 | 181.19 |
| 1574640000000 | 182.73 |
| 1574726400000 | 183.28 |
| 1574812800000 | 184.05 |
| 1574899200000 | 184.05 |
| 1574985600000 | 183.38 |
| 1575244800000 | 181.83 |
| 1575331200000 | 180.57 |
| 1575417600000 | 181.72 |
| 1575504000000 | 182.24 |
| 1575590400000 | 183.9 |
| 1575849600000 | 183.36 |
| 1575936000000 | 183.36 |
| 1576022400000 | 183.83 |
| 1576108800000 | 185.65 |
| 1576195200000 | 186.01 |
| 1576454400000 | 187.38 |
| 1576540800000 | 187.34 |
| 1576627200000 | 187.1 |
| 1576713600000 | 187.95 |
| 1576800000000 | 188.88 |
| 1577059200000 | 189.19 |
| 1577145600000 | 189.24 |
| 1577318400000 | 190.18 |
| 1577404800000 | 190.33 |
| 1577664000000 | 189.21 |
| 1577750400000 | 189.82 |
| 1577923200000 | 191.54 |
| 1578009600000 | 189.84 |
| 1578268800000 | 190.38 |
| 1578355200000 | 189.68 |
| 1578441600000 | 191.37 |
| 1578528000000 | 192.71 |
| 1578614400000 | 192.33 |
| 1578873600000 | 193.87 |
| 1578960000000 | 193.55 |
| 1579046400000 | 193.9 |
| 1579132800000 | 195.67 |
| 1579219200000 | 196.71 |
| 1579478400000 | 196.71 |
| 1579564800000 | 196.34 |
| 1579651200000 | 196.67 |
| 1579737600000 | 196.77 |
| 1579824000000 | 195.03 |
| 1580083200000 | 191.87 |
| 1580169600000 | 194.03 |
| 1580256000000 | 193.77 |
| 1580342400000 | 194.64 |
| 1580428800000 | 190.46 |
| 1580688000000 | 192.49 |
| 1580774400000 | 196.49 |
| 1580860800000 | 198.26 |
| 1580947200000 | 199.17 |
| 1581033600000 | 197.86 |
| 1581292800000 | 199.59 |
| 1581379200000 | 199.52 |
| 1581465600000 | 200.95 |
| 1581552000000 | 200.49 |
| 1581638400000 | 201.15 |
| 1581897600000 | 201.15 |
| 1581984000000 | 200.28 |
| 1582070400000 | 201.79 |
| 1582156800000 | 200.77 |
| 1582243200000 | 198.27 |
| 1582502400000 | 191.33 |
| 1582588800000 | 185.34 |
| 1582675200000 | 185.33 |
| 1582761600000 | 176.59 |
| 1582848000000 | 175.53 |
| 1583107200000 | 184.72 |
| 1583193600000 | 179.22 |
| 1583280000000 | 187.15 |
| 1583366400000 | 181.12 |
| 1583452800000 | 178.1 |
| 1583712000000 | 164.88 |
| 1583798400000 | 173.78 |
| 1583884800000 | 165.69 |
| 1583971200000 | 150.14 |
| 1584057600000 | 165.64 |
| 1584316800000 | 144.61 |
| 1584403200000 | 153.43 |
| 1584489600000 | 146.04 |
| 1584576000000 | 146.83 |
| 1584662400000 | 140.05 |
| 1584921600000 | 136.14 |
| 1585008000000 | 149.54 |
| 1585094400000 | 150.6 |
| 1585180800000 | 159.98 |
| 1585267200000 | 154.58 |
| 1585526400000 | 160.24 |
| 1585612800000 | 157.27 |
| 1585699200000 | 150.25 |
| 1585785600000 | 153.82 |
| 1585872000000 | 151.37 |
| 1586131200000 | 162.46 |
| 1586217600000 | 161.81 |
| 1586304000000 | 166.91 |
| 1586390400000 | 169.11 |
| 1586736000000 | 167.82 |
| 1586822400000 | 173.45 |
| 1586908800000 | 169.69 |
| 1586995200000 | 171.12 |
| 1587081600000 | 175.15 |
| 1587340800000 | 172.08 |
| 1587427200000 | 166.15 |
| 1587513600000 | 170.27 |
| 1587600000000 | 169.52 |
| 1587686400000 | 172.44 |
| 1587945600000 | 175.18 |
| 1588032000000 | 173.71 |
| 1588118400000 | 178.59 |
| 1588204800000 | 177.08 |
| 1588291200000 | 172.56 |
| 1588550400000 | 173.54 |
| 1588636800000 | 175.56 |
| 1588723200000 | 175.02 |
| 1588809600000 | 177.03 |
| 1588896000000 | 179.87 |
| 1589155200000 | 180.39 |
| 1589241600000 | 176.83 |
| 1589328000000 | 173.82 |
| 1589414400000 | 176.24 |
| 1589500800000 | 177.04 |
| 1589760000000 | 181.62 |
| 1589846400000 | 179.67 |
| 1589932800000 | 182.36 |
| 1590019200000 | 180.99 |
| 1590105600000 | 181.54 |
| 1590364800000 | 181.54 |
| 1590451200000 | 183.1 |
| 1590537600000 | 185.69 |
| 1590624000000 | 185.41 |
| 1590710400000 | 186.55 |
| 1590969600000 | 186.7 |
| 1591056000000 | 188.24 |
| 1591142400000 | 190.22 |
| 1591228800000 | 189.33 |
| 1591315200000 | 194.3 |
| 1591574400000 | 196.11 |
| 1591660800000 | 195.33 |
| 1591747200000 | 195.83 |
| 1591833600000 | 184.36 |
| 1591920000000 | 186.7 |
| 1592179200000 | 188.17 |
| 1592265600000 | 191.8 |
| 1592352000000 | 191.34 |
| 1592438400000 | 191.53 |
| 1592524800000 | 190.68 |
| 1592784000000 | 192.19 |
| 1592870400000 | 193.31 |
| 1592956800000 | 188.63 |
| 1593043200000 | 191.12 |
| 1593129600000 | 186.73 |
| 1593388800000 | 189.28 |
| 1593475200000 | 192.58 |
| 1593561600000 | 193.13 |
| 1593648000000 | 194.24 |
| 1593734400000 | 194.24 |
| 1593993600000 | 197.55 |
| 1594080000000 | 195.4 |
| 1594166400000 | 197.19 |
| 1594252800000 | 196.38 |
| 1594339200000 | 198.12 |
| 1594598400000 | 196.25 |
| 1594684800000 | 198.9 |
| 1594771200000 | 200.51 |
| 1594857600000 | 199.3 |
| 1594944000000 | 200.04 |
| 1595203200000 | 202.38 |
| 1595289600000 | 201.98 |
| 1595376000000 | 203.61 |
| 1595462400000 | 200.45 |
| 1595548800000 | 198.68 |
| 1595808000000 | 200.88 |
| 1595894400000 | 199.29 |
| 1595980800000 | 202.11 |
| 1596067200000 | 201.83 |
| 1596153600000 | 203.63 |
| 1596412800000 | 206.38 |
| 1596499200000 | 206.68 |
| 1596585600000 | 207.89 |
| 1596672000000 | 209.39 |
| 1596758400000 | 208.77 |
| 1597017600000 | 209.07 |
| 1597104000000 | 207.21 |
| 1597190400000 | 210.96 |
| 1597276800000 | 210.9 |
| 1597363200000 | 210.85 |
| 1597622400000 | 212.14 |
| 1597708800000 | 212.54 |
| 1597795200000 | 211.96 |
| 1597881600000 | 213.39 |
| 1597968000000 | 214.97 |
| 1598227200000 | 216.7 |
| 1598313600000 | 217.54 |
| 1598400000000 | 220.26 |
| 1598486400000 | 221.15 |
| 1598572800000 | 222.65 |
| 1598832000000 | 223.09 |
| 1598918400000 | 224.82 |
| 1599004800000 | 227.47 |
| 1599091200000 | 217.84 |
| 1599177600000 | 216.04 |
| 1599436800000 | 216.04 |
| 1599523200000 | 208.45 |
| 1599609600000 | 213.62 |
| 1599696000000 | 209.89 |
| 1599782400000 | 209.87 |
| 1600041600000 | 213.53 |
| 1600128000000 | 214.6 |
| 1600214400000 | 213 |
| 1600300800000 | 211.01 |
| 1600387200000 | 208.78 |
| 1600646400000 | 207.58 |
| 1600732800000 | 209.26 |
| 1600819200000 | 204.08 |
| 1600905600000 | 204.83 |
| 1600992000000 | 208.5 |
| 1601251200000 | 211.92 |
| 1601337600000 | 211.15 |
| 1601424000000 | 213.36 |
| 1601510400000 | 214.72 |
| 1601596800000 | 211.65 |
| 1601856000000 | 215.69 |
| 1601942400000 | 212.53 |
| 1602028800000 | 216.31 |
| 1602115200000 | 217.46 |
| 1602201600000 | 219.57 |
| 1602460800000 | 223.48 |
| 1602547200000 | 222.4 |
| 1602633600000 | 221.06 |
| 1602720000000 | 220.51 |
| 1602806400000 | 220.74 |
| 1603065600000 | 216.94 |
| 1603152000000 | 217.7 |
| 1603238400000 | 217.31 |
| 1603324800000 | 218.03 |
| 1603411200000 | 218.18 |
| 1603670400000 | 213.96 |
| 1603756800000 | 213.52 |
| 1603843200000 | 205.67 |
| 1603929600000 | 207.81 |
| 1604016000000 | 205.18 |
| 1604275200000 | 207.47 |
| 1604361600000 | 211.58 |
| 1604448000000 | 217.1 |
| 1604534400000 | 221.83 |
| 1604620800000 | 221.75 |
| 1604880000000 | 223.12 |
| 1604966400000 | 221.85 |
| 1605052800000 | 224.37 |
| 1605139200000 | 222.39 |
| 1605225600000 | 224.8 |
| 1605484800000 | 226.93 |
| 1605571200000 | 226.27 |
| 1605657600000 | 224.11 |
| 1605744000000 | 225.15 |
| 1605830400000 | 223.39 |
| 1606089600000 | 224.67 |
| 1606176000000 | 228.34 |
| 1606262400000 | 228.36 |
| 1606348800000 | 228.36 |
| 1606435200000 | 229.47 |
| 1606694400000 | 229.21 |
| 1606780800000 | 231.64 |
| 1606867200000 | 231.76 |
| 1606953600000 | 231.72 |
| 1607040000000 | 233.69 |
| 1607299200000 | 233.79 |
| 1607385600000 | 234.6 |
| 1607472000000 | 231.97 |
| 1607558400000 | 231.73 |
| 1607644800000 | 230.93 |
| 1607904000000 | 230.73 |
| 1607990400000 | 233.67 |
| 1608076800000 | 234.18 |
| 1608163200000 | 235.93 |
| 1608249600000 | 235.31 |
| 1608508800000 | 234.98 |
| 1608595200000 | 234.86 |
| 1608681600000 | 234.58 |
| 1608768000000 | 235.75 |
| 1609113600000 | 237.52 |
| 1609200000000 | 236.93 |
| 1609286400000 | 237.18 |
| 1609372800000 | 238.69 |
| 1609718400000 | 235.79 |
| 1609804800000 | 237.17 |
| 1609891200000 | 237.86 |
| 1609977600000 | 242.55 |
| 1610064000000 | 244.21 |
| 1610323200000 | 242.64 |
| 1610409600000 | 242.8 |
| 1610496000000 | 243.46 |
| 1610582400000 | 242.28 |
| 1610668800000 | 240.55 |
| 1610928000000 | 240.55 |
| 1611014400000 | 242.54 |
| 1611100800000 | 245.91 |
| 1611187200000 | 246.71 |
| 1611273600000 | 245.9 |
| 1611532800000 | 247.3 |
| 1611619200000 | 247.01 |
| 1611705600000 | 241.1 |
| 1611792000000 | 242.91 |
| 1611878400000 | 238.15 |
| 1612137600000 | 242.28 |
| 1612224000000 | 245.67 |
| 1612310400000 | 245.78 |
| 1612396800000 | 248.15 |
| 1612483200000 | 248.82 |
| 1612742400000 | 250.49 |
| 1612828800000 | 249.93 |
| 1612915200000 | 249.34 |
| 1613001600000 | 250.52 |
| 1613088000000 | 251.47 |
| 1613347200000 | 251.47 |
| 1613433600000 | 250.79 |
| 1613520000000 | 250.29 |
| 1613606400000 | 249.41 |
| 1613692800000 | 248.95 |
| 1613952000000 | 245.66 |
| 1614038400000 | 245.38 |
| 1614124800000 | 248.45 |
| 1614211200000 | 242.06 |
| 1614297600000 | 241.23 |
| 1614556800000 | 247.08 |
| 1614643200000 | 244.64 |
| 1614729600000 | 240.94 |
| 1614816000000 | 237.21 |
| 1614902400000 | 241.59 |
| 1615161600000 | 239.23 |
| 1615248000000 | 244.16 |
| 1615334400000 | 245.07 |
| 1615420800000 | 248.08 |
| 1615507200000 | 247.86 |
| 1615766400000 | 249.95 |
| 1615852800000 | 250.13 |
| 1615939200000 | 250.65 |
| 1616025600000 | 247.08 |
| 1616112000000 | 246.45 |
| 1616371200000 | 249.1 |
| 1616457600000 | 247.29 |
| 1616544000000 | 245.43 |
| 1616630400000 | 246.43 |
| 1616716800000 | 250.95 |
| 1616976000000 | 250.51 |
| 1617062400000 | 249.63 |
| 1617148800000 | 251.07 |
| 1617235200000 | 254.17 |
| 1617580800000 | 258.14 |
| 1617667200000 | 257.87 |
| 1617753600000 | 258.25 |
| 1617840000000 | 259.82 |
| 1617926400000 | 262.3 |
| 1618185600000 | 262.17 |
| 1618272000000 | 263.87 |
| 1618358400000 | 262 |
| 1618444800000 | 265.56 |
| 1618531200000 | 266.47 |
| 1618790400000 | 264.99 |
| 1618876800000 | 263.26 |
| 1618963200000 | 265.95 |
| 1619049600000 | 263.3399 |
| 1619136000000 | 266.39 |
| 1619395200000 | 266.68 |
| 1619481600000 | 266.37 |
| 1619568000000 | 265.3399 |
| 1619654400000 | 266.02 |
| 1619740800000 | 264.29 |
| 1620000000000 | 264.95 |
| 1620086400000 | 262.69 |
| 1620172800000 | 263.06 |
| 1620259200000 | 265.26 |
| 1620345600000 | 267.14 |
| 1620604800000 | 263.8 |
| 1620691200000 | 261.23 |
| 1620777600000 | 255.25 |
| 1620864000000 | 258.57 |
| 1620950400000 | 262.37 |
| 1621209600000 | 261.45 |
| 1621296000000 | 259.36 |
| 1621382400000 | 258.67 |
| 1621468800000 | 261.95 |
| 1621555200000 | 261.74 |
| 1621814400000 | 264.55 |
| 1621900800000 | 264.0899 |
| 1621987200000 | 264.41 |
| 1622073600000 | 264.06 |
| 1622160000000 | 264.6 |
| 1622419200000 | 264.6 |
| 1622505600000 | 263.74 |
| 1622592000000 | 264.22 |
| 1622678400000 | 263.08 |
| 1622764800000 | 266.14 |
| 1623024000000 | 266.32 |
| 1623110400000 | 266.11 |
| 1623196800000 | 265.7799 |
| 1623283200000 | 267.18 |
| 1623369600000 | 267.96 |
| 1623628800000 | 268.81 |
| 1623715200000 | 267.64 |
| 1623801600000 | 266.36 |
| 1623888000000 | 266.89 |
| 1623974400000 | 263.8 |
| 1624233600000 | 267.16 |
| 1624320000000 | 268.75 |
| 1624406400000 | 268.68 |
| 1624492800000 | 270.57 |
| 1624579200000 | 271.36 |
| 1624838400000 | 272.79 |
| 1624924800000 | 273.64 |
| 1625011200000 | 273.79 |
| 1625097600000 | 274.93 |
| 1625184000000 | 277.56 |
| 1625443200000 | 277.56 |
| 1625529600000 | 277.15 |
| 1625616000000 | 278.44 |
| 1625702400000 | 275.93 |
| 1625788800000 | 278.76 |
| 1626048000000 | 279.74 |
| 1626134400000 | 279.6 |
| 1626220800000 | 280.25 |
| 1626307200000 | 279.24 |
| 1626393600000 | 277.39 |
| 1626652800000 | 273.39 |
| 1626739200000 | 277.43 |
| 1626825600000 | 279.35 |
| 1626912000000 | 280.54 |
| 1626998400000 | 283.14 |
| 1627257600000 | 283.38 |
| 1627344000000 | 281.57 |
| 1627430400000 | 281.1 |
| 1627516800000 | 282.72 |
| 1627603200000 | 281.88 |
| 1627862400000 | 281.7799 |
| 1627948800000 | 284.19 |
| 1628035200000 | 283.01 |
| 1628121600000 | 284.38 |
| 1628208000000 | 284.45 |
| 1628467200000 | 284.11 |
| 1628553600000 | 284 |
| 1628640000000 | 284.45 |
| 1628726400000 | 285.77 |
| 1628812800000 | 286.73 |
| 1629072000000 | 287.83 |
| 1629158400000 | 285.81 |
| 1629244800000 | 282.68 |
| 1629331200000 | 283.72 |
| 1629417600000 | 286.49 |
| 1629676800000 | 288.94 |
| 1629763200000 | 288.99 |
| 1629849600000 | 289.3399 |
| 1629936000000 | 287.54 |
| 1630022400000 | 289.69 |
| 1630281600000 | 291.57 |
| 1630368000000 | 290.77 |
| 1630454400000 | 290.73 |
| 1630540800000 | 291.32 |
| 1630627200000 | 291.63 |
| 1630886400000 | 291.63 |
| 1630972800000 | 290.73 |
| 1631059200000 | 290.0899 |
| 1631145600000 | 288.62 |
| 1631232000000 | 285.92 |
| 1631491200000 | 286.54 |
| 1631577600000 | 285.38 |
| 1631664000000 | 287.5 |
| 1631750400000 | 287.31 |
| 1631836800000 | 284.52 |
| 1632096000000 | 279.55 |
| 1632182400000 | 279.65 |
| 1632268800000 | 282.27 |
| 1632355200000 | 286.1 |
| 1632441600000 | 286.24 |
| 1632700800000 | 285.51 |
| 1632787200000 | 280.0899 |
| 1632873600000 | 280.56 |
| 1632960000000 | 277.12 |
| 1633046400000 | 279.75 |
| 1633305600000 | 276.01 |
| 1633392000000 | 278.57 |
| 1633478400000 | 279.38 |
| 1633564800000 | 282.13 |
| 1633651200000 | 281.11 |
| 1633910400000 | 279.19 |
| 1633996800000 | 278.63 |
| 1634083200000 | 279.2799 |
| 1634169600000 | 284.39 |
| 1634256000000 | 286.98 |
| 1634515200000 | 287.8 |
| 1634601600000 | 290.2 |
| 1634688000000 | 291.36 |
| 1634774400000 | 292.41 |
| 1634860800000 | 293.21 |
| 1635120000000 | 295.62 |
| 1635206400000 | 296.65 |
| 1635292800000 | 293.92 |
| 1635379200000 | 297.29 |
| 1635465600000 | 298.06 |
| 1635724800000 | 299.66 |
| 1635811200000 | 300.79 |
| 1635897600000 | 302.91 |
| 1635984000000 | 305.02 |
| 1636070400000 | 305.5 |
| 1636329600000 | 306.13 |
| 1636416000000 | 303.25 |
| 1636502400000 | 301.7799 |
| 1636588800000 | 302.25 |
| 1636675200000 | 303.96 |
| 1636934400000 | 303.37 |
| 1637020800000 | 305.86 |
| 1637107200000 | 304.96 |
| 1637193600000 | 306.01 |
| 1637280000000 | 306.39 |
| 1637539200000 | 305.52 |
| 1637625600000 | 305.76 |
| 1637712000000 | 306.94 |
| 1637798400000 | 306.94 |
| 1637884800000 | 300.13 |
| 1638144000000 | 304.47 |
| 1638230400000 | 299.91 |
| 1638316800000 | 296.2799 |
| 1638403200000 | 300.26 |
| 1638489600000 | 297.15 |
| 1638748800000 | 299.7799 |
| 1638835200000 | 306.87 |
| 1638921600000 | 307.85 |
| 1639008000000 | 305.26 |
| 1639094400000 | 308.32 |
| 1639353600000 | 304.9 |
| 1639440000000 | 302.8399 |
| 1639526400000 | 308.51 |
| 1639612800000 | 305.62 |
| 1639699200000 | 302.05 |
| 1639958400000 | 298.66 |
| 1640044800000 | 303.81 |
| 1640131200000 | 307.5 |
| 1640217600000 | 309.69 |
| 1640304000000 | 309.69 |
| 1640563200000 | 314.37 |
| 1640649600000 | 313.47 |
| 1640736000000 | 314.07 |
| 1640822400000 | 313.0899 |
| 1640908800000 | 312.33 |
| 1641168000000 | 315.87 |
| 1641254400000 | 314.82 |
| 1641340800000 | 308.2799 |
| 1641427200000 | 307.52 |
| 1641513600000 | 305.3 |
| 1641772800000 | 305.29 |
| 1641859200000 | 308.06 |
| 1641945600000 | 309.11 |
| 1642032000000 | 304.32 |
| 1642118400000 | 303.58 |
| 1642377600000 | 303.58 |
| 1642464000000 | 297.87 |
| 1642550400000 | 294.26 |
| 1642636800000 | 291.04 |
| 1642723200000 | 286.2799 |
| 1642982400000 | 286.54 |
| 1643068800000 | 283.07 |
| 1643155200000 | 282.51 |
| 1643241600000 | 279.48 |
| 1643328000000 | 287.23 |
| 1643587200000 | 293.52 |
| 1643673600000 | 295.0299 |
| 1643760000000 | 297.13 |
| 1643846400000 | 291.65 |
| 1643932800000 | 291.91 |
| 1644192000000 | 290.68 |
| 1644278400000 | 293.37 |
| 1644364800000 | 297.71 |
| 1644451200000 | 291.58 |
| 1644537600000 | 285.0299 |
| 1644796800000 | 284.18 |
| 1644883200000 | 289.58 |
| 1644969600000 | 289.17 |
| 1645056000000 | 281.83 |
| 1645142400000 | 279.39 |
| 1645401600000 | 279.39 |
| 1645488000000 | 276.17 |
| 1645574400000 | 270.8399 |
| 1645660800000 | 274.2799 |
| 1645747200000 | 280.37 |
| 1646006400000 | 279.37 |
| 1646092800000 | 275 |
| 1646179200000 | 280.51 |
| 1646265600000 | 278.7 |
| 1646352000000 | 275.76 |
| 1646611200000 | 267.26 |
| 1646697600000 | 265.5 |
| 1646784000000 | 273.35 |
| 1646870400000 | 270.45 |
| 1646956800000 | 266.63 |
| 1647216000000 | 264.46 |
| 1647302400000 | 270.95 |
| 1647388800000 | 277.83 |
| 1647475200000 | 281.2 |
| 1647561600000 | 284.92 |
| 1647820800000 | 284.22 |
| 1647907200000 | 288 |
| 1647993600000 | 283.79 |
| 1648080000000 | 288.64 |
| 1648166400000 | 289.36 |
| 1648425600000 | 292.31 |
| 1648512000000 | 296.63 |
| 1648598400000 | 293.96 |
| 1648684800000 | 289.12 |
| 1648771200000 | 289.85 |
| 1649030400000 | 292.97 |
| 1649116800000 | 288.44 |
| 1649203200000 | 285.0299 |
| 1649289600000 | 286.35 |
| 1649376000000 | 285 |
| 1649635200000 | 279.92 |
| 1649721600000 | 278.65 |
| 1649808000000 | 281.32 |
| 1649894400000 | 277.31 |
| 1650240000000 | 277.35 |
| 1650326400000 | 282.33 |
| 1650412800000 | 282.46 |
| 1650499200000 | 279.14 |
| 1650585600000 | 271.23 |
| 1650844800000 | 273.25 |
| 1650931200000 | 264.46 |
| 1651017600000 | 264.32 |
| 1651104000000 | 271.3 |
| 1651190400000 | 262.18 |
| 1651449600000 | 263.96 |
| 1651536000000 | 265.23 |
| 1651622400000 | 273.55 |
| 1651708800000 | 262.87 |
| 1651795200000 | 261.23 |
| 1652054400000 | 252.93 |
| 1652140800000 | 253.62 |
| 1652227200000 | 248.38 |
| 1652313600000 | 248.2 |
| 1652400000000 | 254.46 |
| 1652659200000 | 252.54 |
| 1652745600000 | 258.37 |
| 1652832000000 | 247.99 |
| 1652918400000 | 246.33 |
| 1653004800000 | 245.97 |
| 1653264000000 | 250.6 |
| 1653350400000 | 247.76 |
| 1653436800000 | 250.12 |
| 1653523200000 | 255.58 |
| 1653609600000 | 262.36 |
| 1653868800000 | 262.36 |
| 1653955200000 | 260.65 |
| 1654041600000 | 258.04 |
| 1654128000000 | 263.69 |
| 1654214400000 | 258.2 |
| 1654473600000 | 259.07 |
| 1654560000000 | 261.22 |
| 1654646400000 | 258.67 |
| 1654732800000 | 252.8 |
| 1654819200000 | 245.12 |
| 1655078400000 | 235.87 |
| 1655164800000 | 235.34 |
| 1655251200000 | 239.3 |
| 1655337600000 | 231.5 |
| 1655424000000 | 232.57 |
| 1655683200000 | 232.57 |
| 1655769600000 | 238.75 |
| 1655856000000 | 238.97 |
| 1655942400000 | 241.7 |
| 1656028800000 | 249.11 |
| 1656288000000 | 248.3 |
| 1656374400000 | 242.25 |
| 1656460800000 | 242.08 |
| 1656547200000 | 239.73 |
| 1656633600000 | 241.66 |
| 1656892800000 | 241.66 |
| 1656979200000 | 242.62 |
| 1657065600000 | 243.27 |
| 1657152000000 | 247.37 |
| 1657238400000 | 247.3 |
| 1657497600000 | 244.26 |
| 1657584000000 | 242.85 |
| 1657670400000 | 242.2 |
| 1657756800000 | 241.9 |
| 1657843200000 | 246.91 |
| 1658102400000 | 244.57 |
| 1658188800000 | 251 |
| 1658275200000 | 252.28 |
| 1658361600000 | 255.93 |
| 1658448000000 | 253.98 |
| 1658707200000 | 253.42 |
| 1658793600000 | 250.85 |
| 1658880000000 | 256.71 |
| 1658966400000 | 259.52 |
| 1659052800000 | 262.1 |
| 1659312000000 | 261.99 |
| 1659398400000 | 260.21 |
| 1659484800000 | 264.77 |
| 1659571200000 | 265.23 |
| 1659657600000 | 264.2799 |
| 1659916800000 | 263.64 |
| 1660003200000 | 261.41 |
| 1660089600000 | 267.48 |
| 1660176000000 | 266.73 |
| 1660262400000 | 271.72 |
| 1660521600000 | 273.3399 |
| 1660608000000 | 273.67 |
| 1660694400000 | 271.71 |
| 1660780800000 | 272.02 |
| 1660867200000 | 268.16 |
| 1661126400000 | 262.25 |
| 1661212800000 | 261.26 |
| 1661299200000 | 261.82 |
| 1661385600000 | 265.37 |
| 1661472000000 | 255.95 |
| 1661731200000 | 253.63 |
| 1661817600000 | 251.14 |
| 1661904000000 | 248.95 |
| 1661990400000 | 249.7 |
| 1662076800000 | 246.63 |
| 1662336000000 | 246.63 |
| 1662422400000 | 246.02 |
| 1662508800000 | 250.63 |
| 1662595200000 | 253.06 |
| 1662681600000 | 256.81 |
| 1662940800000 | 259.96 |
| 1663027200000 | 248.9 |
| 1663113600000 | 249.63 |
| 1663200000000 | 247.11 |
| 1663286400000 | 245.72 |
| 1663545600000 | 247.43 |
| 1663632000000 | 244.52 |
| 1663718400000 | 240.41 |
| 1663804800000 | 237.63 |
| 1663891200000 | 234.08 |
| 1664150400000 | 231.59 |
| 1664236800000 | 231.45 |
| 1664323200000 | 235.08 |
| 1664409600000 | 229.56 |
| 1664496000000 | 225.78 |
| 1664755200000 | 230.38 |
| 1664841600000 | 237.29 |
| 1664928000000 | 236.64 |
| 1665014400000 | 233.46 |
| 1665100800000 | 226.69 |
| 1665360000000 | 224.98 |
| 1665446400000 | 223.48 |
| 1665532800000 | 222.78 |
| 1665619200000 | 228.93 |
| 1665705600000 | 223.71 |
| 1665964800000 | 229.93 |
| 1666051200000 | 232.46 |
| 1666137600000 | 230.34 |
| 1666224000000 | 228.64 |
| 1666310400000 | 234.4 |
| 1666569600000 | 236.93 |
| 1666656000000 | 241.25 |
| 1666742400000 | 241.85 |
| 1666828800000 | 241.49 |
| 1666915200000 | 247.91 |
| 1667174400000 | 246.14 |
| 1667260800000 | 245.74 |
| 1667347200000 | 239.65 |
| 1667433600000 | 237.04 |
| 1667520000000 | 240.12 |
| 1667779200000 | 241.7 |
| 1667865600000 | 243.08 |
| 1667952000000 | 238.14 |
| 1668038400000 | 251.63 |
| 1668124800000 | 253.73 |
| 1668384000000 | 252.08 |
| 1668470400000 | 254.12 |
| 1668556800000 | 251.38 |
| 1668643200000 | 250.84 |
| 1668729600000 | 252.3 |
| 1668988800000 | 250.77 |
| 1669075200000 | 254.23 |
| 1669161600000 | 256.18 |
| 1669248000000 | 256.18 |
| 1669334400000 | 256 |
| 1669593600000 | 252.21 |
| 1669680000000 | 251.52 |
| 1669766400000 | 259.38 |
| 1669852800000 | 259.5899 |
| 1669939200000 | 259 |
| 1670198400000 | 254.23 |
| 1670284800000 | 250.73 |
| 1670371200000 | 250.55 |
| 1670457600000 | 252.89 |
| 1670544000000 | 251.43 |
| 1670803200000 | 254.49 |
| 1670889600000 | 255.87 |
| 1670976000000 | 254.02 |
| 1671062400000 | 247.4 |
| 1671148800000 | 244.02 |
| 1671408000000 | 242.31 |
| 1671494400000 | 241.84 |
| 1671580800000 | 245.47 |
| 1671667200000 | 241.73 |
| 1671753600000 | 242.18 |
| 1672012800000 | 242.18 |
| 1672099200000 | 240.63 |
| 1672185600000 | 238.1 |
| 1672272000000 | 242.37 |
| 1672358400000 | 241.73 |
| 1672617600000 | 241.73 |
| 1672704000000 | 240.69 |
| 1672790400000 | 243.99 |
| 1672876800000 | 241.31 |
| 1672963200000 | 247.11 |
| 1673222400000 | 246.82 |
| 1673308800000 | 248.52 |
| 1673395200000 | 251.06 |
| 1673481600000 | 251.75 |
| 1673568000000 | 253.01 |
| 1673827200000 | 253.01 |
| 1673913600000 | 252.86 |
| 1674000000000 | 248.92 |
| 1674086400000 | 246.69 |
| 1674172800000 | 251.01 |
| 1674432000000 | 254.86 |
| 1674518400000 | 254.73 |
| 1674604800000 | 255.18 |
| 1674691200000 | 257.62 |
| 1674777600000 | 259.12 |
| 1675036800000 | 255.57 |
| 1675123200000 | 259.01 |
| 1675209600000 | 262.2799 |
| 1675296000000 | 264.9 |
| 1675382400000 | 263.57 |
| 1675641600000 | 261.8 |
| 1675728000000 | 264.3399 |
| 1675814400000 | 262.48 |
| 1675900800000 | 260.98 |
| 1675987200000 | 260.56 |
| 1676246400000 | 263.47 |
| 1676332800000 | 263.99 |
| 1676419200000 | 264.94 |
| 1676505600000 | 261.26 |
| 1676592000000 | 261.29 |
| 1676851200000 | 261.29 |
| 1676937600000 | 255.67 |
| 1677024000000 | 255.51 |
| 1677110400000 | 257.56 |
| 1677196800000 | 254.71 |
| 1677456000000 | 255.92 |
| 1677542400000 | 255.12 |
| 1677628800000 | 253.69 |
| 1677715200000 | 254.93 |
| 1677801600000 | 259.27 |
| 1678060800000 | 259.3 |
| 1678147200000 | 254.91 |
| 1678233600000 | 255.19 |
| 1678320000000 | 250.02 |
| 1678406400000 | 246.73 |
| 1678665600000 | 246.21 |
| 1678752000000 | 250.35 |
| 1678838400000 | 248.3 |
| 1678924800000 | 252.3 |
| 1679011200000 | 249.28 |
| 1679270400000 | 252.11 |
| 1679356800000 | 255.59 |
| 1679443200000 | 251.56 |
| 1679529600000 | 252.45 |
| 1679616000000 | 253.36 |
| 1679875200000 | 254.4 |
| 1679961600000 | 253.49 |
| 1680048000000 | 257.15 |
| 1680134400000 | 258.54 |
| 1680220800000 | 262.5899 |
| 1680480000000 | 262.9 |
| 1680566400000 | 261.14 |
| 1680652800000 | 260.46 |
| 1680739200000 | 260.4 |
| 1681084800000 | 260.7 |
| 1681171200000 | 261.33 |
| 1681257600000 | 259.95 |
| 1681344000000 | 263.27 |
| 1681430400000 | 263.36 |
| 1681689600000 | 264.42 |
| 1681776000000 | 264.6 |
| 1681862400000 | 264.13 |
| 1681948800000 | 261.63 |
| 1682035200000 | 261.5899 |
| 1682294400000 | 261.67 |
| 1682380800000 | 257.94 |
| 1682467200000 | 255.74 |
| 1682553600000 | 259.67 |
| 1682640000000 | 262.37 |
| 1682899200000 | 262.89 |
| 1682985600000 | 259.98 |
| 1683072000000 | 257.64 |
| 1683158400000 | 255.32 |
| 1683244800000 | 260.82 |
| 1683504000000 | 261.05 |
| 1683590400000 | 259.26 |
| 1683676800000 | 259.95 |
| 1683763200000 | 259.11 |
| 1683849600000 | 258.35 |
| 1684108800000 | 259.14 |
| 1684195200000 | 257.01 |
| 1684281600000 | 260.29 |
| 1684368000000 | 262.54 |
| 1684454400000 | 262.26 |
| 1684713600000 | 262.12 |
| 1684800000000 | 258.96 |
| 1684886400000 | 256.5899 |
| 1684972800000 | 260.2799 |
| 1685059200000 | 263.73 |
| 1685318400000 | 263.73 |
| 1685404800000 | 264.4 |
| 1685491200000 | 262.99 |
| 1685577600000 | 265.89 |
| 1685664000000 | 269.55 |
| 1685923200000 | 268.82 |
| 1686009600000 | 269.07 |
| 1686096000000 | 268.41 |
| 1686182400000 | 270.61 |
| 1686268800000 | 271.69 |
| 1686528000000 | 274.52 |
| 1686614400000 | 276.87 |
| 1686700800000 | 277.33 |
| 1686787200000 | 280.2799 |
| 1686873600000 | 280.18 |
| 1687132800000 | 280.18 |
| 1687219200000 | 278.99 |
| 1687305600000 | 277.49 |
| 1687392000000 | 277.76 |
| 1687478400000 | 275.71 |
| 1687737600000 | 275.01 |
| 1687824000000 | 277.87 |
| 1687910400000 | 276.88 |
| 1687996800000 | 278.54 |
| 1688083200000 | 281.96 |
| 1688342400000 | 282 |
| 1688428800000 | 282 |
| 1688515200000 | 280.8399 |
| 1688601600000 | 278.23 |
| 1688688000000 | 277.27 |
| 1688947200000 | 278.89 |
| 1689033600000 | 280.81 |
| 1689120000000 | 282.3399 |
| 1689206400000 | 284.55 |
| 1689292800000 | 284.6 |
| 1689552000000 | 285.97 |
| 1689638400000 | 287.79 |
| 1689724800000 | 288.99 |
| 1689811200000 | 288.29 |
| 1689897600000 | 288.67 |
| 1690156800000 | 289.93 |
| 1690243200000 | 290.51 |
| 1690329600000 | 290.45 |
| 1690416000000 | 289.05 |
| 1690502400000 | 290.97 |
| 1690761600000 | 291.25 |
| 1690848000000 | 290.67 |
| 1690934400000 | 286.97 |
| 1691020800000 | 285.98 |
| 1691107200000 | 283.08 |
| 1691366400000 | 285.3399 |
| 1691452800000 | 283.31 |
| 1691539200000 | 280.7799 |
| 1691625600000 | 280.83 |
| 1691712000000 | 280.24 |
| 1691971200000 | 282.68 |
| 1692057600000 | 279.74 |
| 1692144000000 | 277.79 |
| 1692230400000 | 275.82 |
| 1692316800000 | 275.86 |
| 1692576000000 | 278.29 |
| 1692662400000 | 276.87 |
| 1692748800000 | 280.11 |
| 1692835200000 | 277.0299 |
| 1692921600000 | 278.46 |
| 1693180800000 | 280.3399 |
| 1693267200000 | 284.66 |
| 1693353600000 | 286.0899 |
| 1693440000000 | 285.5299 |
| 1693526400000 | 286.08 |
| 1693785600000 | 286.08 |
| 1693872000000 | 284.22 |
| 1693958400000 | 281.76 |
| 1694044800000 | 280.41 |
| 1694131200000 | 279.95 |
| 1694390400000 | 280.74 |
| 1694476800000 | 278.81 |
| 1694563200000 | 278.7799 |
| 1694649600000 | 280.85 |
| 1694736000000 | 277.63 |
| 1694995200000 | 277.55 |
| 1695081600000 | 276.79 |
| 1695168000000 | 274.63 |
| 1695254400000 | 270.08 |
| 1695340800000 | 269.47 |
| 1695600000000 | 270.49 |
| 1695686400000 | 266.73 |
| 1695772800000 | 266.21 |
| 1695859200000 | 268.49 |
| 1695945600000 | 268.29 |
| 1696204800000 | 268.67 |
| 1696291200000 | 265.01 |
| 1696377600000 | 267.68 |
| 1696464000000 | 267.96 |
| 1696550400000 | 270.7 |
| 1696809600000 | 271.2799 |
| 1696896000000 | 272.85 |
| 1696982400000 | 273.47 |
| 1697068800000 | 272.1 |
| 1697155200000 | 270.12 |
| 1697414400000 | 272.61 |
| 1697500800000 | 271.65 |
| 1697587200000 | 267.0899 |
| 1697673600000 | 263.61 |
| 1697760000000 | 260.45 |
| 1698019200000 | 260.05 |
| 1698105600000 | 262.01 |
| 1698192000000 | 258.27 |
| 1698278400000 | 255.37 |
| 1698364800000 | 253.5 |
| 1698624000000 | 255.79 |
| 1698710400000 | 257.85 |
| 1698796800000 | 260.24 |
| 1698883200000 | 266.15 |
| 1698969600000 | 269.19 |
| 1699228800000 | 269.7 |
| 1699315200000 | 270.74 |
| 1699401600000 | 271.17 |
| 1699488000000 | 268.68 |
| 1699574400000 | 272.94 |
| 1699833600000 | 273.05 |
| 1699920000000 | 278.94 |
| 1700006400000 | 279.96 |
| 1700092800000 | 280.07 |
| 1700179200000 | 280.52 |
| 1700438400000 | 282.58 |
| 1700524800000 | 282.46 |
| 1700611200000 | 282.46 |
| 1700697600000 | 282.46 |
| 1700784000000 | 282.6 |
| 1701043200000 | 282.07 |
| 1701129600000 | 282.15 |
| 1701216000000 | 282.85 |
| 1701302400000 | 284.2 |
| 1701388800000 | 286.24 |
| 1701648000000 | 284.5899 |
| 1701734400000 | 284.91 |
| 1701820800000 | 283.8399 |
| 1701907200000 | 285.85 |
| 1701993600000 | 287.33 |
| 1702252800000 | 289.2799 |
| 1702339200000 | 290.75 |
| 1702425600000 | 294.73 |
| 1702512000000 | 296.95 |
| 1702598400000 | 296.83 |
| 1702857600000 | 297.37 |
| 1702944000000 | 299.11 |
| 1703030400000 | 293.75 |
| 1703116800000 | 297.2799 |
| 1703203200000 | 297.38 |
| 1703548800000 | 298.83 |
| 1703635200000 | 299.5 |
| 1703721600000 | 299.45 |
| 1703808000000 | 298.49 |
| 1704153600000 | 296.4 |
| 1704240000000 | 292.74 |
| 1704326400000 | 292.52 |
| 1704412800000 | 293.07 |
| 1704672000000 | 297.8399 |
| 1704758400000 | 297.26 |
| 1704844800000 | 298.72 |
| 1704931200000 | 298.5899 |
| 1705017600000 | 297.97 |
| 1705276800000 | 297.97 |
| 1705363200000 | 297.75 |
| 1705449600000 | 296.07 |
| 1705536000000 | 298.91 |
| 1705622400000 | 303.42 |
| 1705881600000 | 304.63 |
| 1705968000000 | 305.13 |
| 1706054400000 | 304.98 |
| 1706140800000 | 305.1 |
| 1706227200000 | 303.83 |
| 1706486400000 | 306.4 |
| 1706572800000 | 306.52 |
| 1706659200000 | 302.57 |
| 1706745600000 | 306.39 |
| 1706832000000 | 308.12 |
| 1707091200000 | 308.3399 |
| 1707177600000 | 309.2 |
| 1707264000000 | 312.07 |
| 1707350400000 | 311.96 |
| 1707436800000 | 314.17 |
| 1707696000000 | 313.83 |
| 1707782400000 | 309.83 |
| 1707868800000 | 312.91 |
| 1707955200000 | 314.86 |
| 1708041600000 | 313.21 |
| 1708300800000 | 313.21 |
| 1708387200000 | 310.23 |
| 1708473600000 | 309.33 |
| 1708560000000 | 318.52 |
| 1708646400000 | 318.64 |
| 1708905600000 | 318.66 |
| 1708992000000 | 318.71 |
| 1709078400000 | 318.17 |
| 1709164800000 | 319.31 |
| 1709251200000 | 323.38 |
| 1709510400000 | 323.35 |
| 1709596800000 | 319.99 |
| 1709683200000 | 322.6 |
| 1709769600000 | 326.14 |
| 1709856000000 | 322.23 |
| 1710115200000 | 322.13 |
| 1710201600000 | 326.63 |
| 1710288000000 | 324.8 |
| 1710374400000 | 322.01 |
| 1710460800000 | 319.97 |
| 1710720000000 | 321.93 |
| 1710806400000 | 324.02 |
| 1710892800000 | 327.2799 |
| 1710979200000 | 328.5899 |
| 1711065600000 | 327.96 |
| 1711324800000 | 327.02 |
| 1711411200000 | 325.97 |
| 1711497600000 | 328.65 |
| 1711584000000 | 328.86 |
| 1711929600000 | 327.36 |
| 1712016000000 | 324.38 |
| 1712102400000 | 324.24 |
| 1712188800000 | 319.26 |
| 1712275200000 | 321.8 |
| 1712534400000 | 321.79 |
| 1712620800000 | 322.52 |
| 1712707200000 | 318.49 |
| 1712793600000 | 321.86 |
| 1712880000000 | 317 |
| 1713139200000 | 312.64 |
| 1713225600000 | 311.79 |
| 1713312000000 | 308.64 |
| 1713398400000 | 307.5299 |
| 1713484800000 | 303.75 |
| 1713744000000 | 306.75 |
| 1713830400000 | 310.31 |
| 1713916800000 | 310.9 |
| 1714003200000 | 312.21 |
| 1714089600000 | 314.5 |
| 1714348800000 | 317.14 |
| 1714435200000 | 312.24 |
| 1714521600000 | 309.0299 |
| 1714608000000 | 312.16 |
| 1714694400000 | 317.41 |
| 1714953600000 | 320.57 |
| 1715040000000 | 320.55 |
| 1715126400000 | 320.36 |
| 1715212800000 | 321.38 |
| 1715299200000 | 322.32 |
| 1715558400000 | 323.14 |
| 1715644800000 | 325.14 |
| 1715731200000 | 329.92 |
| 1715817600000 | 329.23 |
| 1715904000000 | 328.74 |
| 1716163200000 | 329.4 |
| 1716249600000 | 330.13 |
| 1716336000000 | 329.22 |
| 1716422400000 | 328.22 |
| 1716508800000 | 330.72 |
| 1716768000000 | 330.72 |
| 1716854400000 | 331.44 |
| 1716940800000 | 329.5 |
| 1717027200000 | 327.0299 |
| 1717113600000 | 329.2799 |
| 1717372800000 | 330.75 |
| 1717459200000 | 331.55 |
| 1717545600000 | 336.7 |
| 1717632000000 | 336.23 |
| 1717718400000 | 336.56 |
| 1717977600000 | 336.56 |
| 1718064000000 | 338.21 |
| 1718150400000 | 342.99 |
| 1718236800000 | 346.47 |
| 1718323200000 | 347.01 |
| 1718582400000 | 350.63 |
| 1718668800000 | 352.85 |
| 1718755200000 | 352.85 |
| 1718841600000 | 349.39 |
| 1718928000000 | 347.16 |
| 1719187200000 | 344.46 |
| 1719273600000 | 345.33 |
| 1719360000000 | 345.05 |
| 1719446400000 | 343.8 |
| 1719532800000 | 343.87 |
| 1719792000000 | 344.16 |
| 1719878400000 | 346.24 |
| 1719964800000 | 349.81 |
| 1720051200000 | 349.81 |
| 1720137600000 | 349.79 |
| 1720396800000 | 351.07 |
| 1720483200000 | 352.22 |
| 1720569600000 | 355.38 |
| 1720656000000 | 352.79 |
| 1720742400000 | 356.14 |
| 1721001600000 | 356.64 |
| 1721088000000 | 359.92 |
| 1721174400000 | 353.97 |
| 1721260800000 | 351.9 |
| 1721347200000 | 348.15 |
| 1721606400000 | 353.49 |
| 1721692800000 | 351.6 |
| 1721779200000 | 342.79 |
| 1721865600000 | 341.94 |
| 1721952000000 | 346.37 |
| 1722211200000 | 346.32 |
| 1722297600000 | 342.71 |
| 1722384000000 | 351.29 |
| 1722470400000 | 343.54 |
| 1722556800000 | 336.37 |
| 1722816000000 | 326.92 |
| 1722902400000 | 330.5899 |
| 1722988800000 | 326.11 |
| 1723075200000 | 334.97 |
| 1723161600000 | 335.98 |
| 1723420800000 | 335.88 |
| 1723507200000 | 343.32 |
| 1723593600000 | 344.86 |
| 1723680000000 | 352.2 |
| 1723766400000 | 353.17 |
| 1724025600000 | 357.22 |
| 1724112000000 | 355.92 |
| 1724198400000 | 358.06 |
| 1724284800000 | 354.21 |
| 1724371200000 | 359.88 |
| 1724630400000 | 357.54 |
| 1724716800000 | 358.48 |
| 1724803200000 | 356 |
| 1724889600000 | 354.7 |
| 1724976000000 | 358.99 |
| 1725235200000 | 358.99 |
| 1725321600000 | 350.87 |
| 1725408000000 | 351.35 |
| 1725494400000 | 350.2 |
| 1725580800000 | 343.18 |
| 1725840000000 | 348.14 |
| 1725926400000 | 351.32 |
| 1726012800000 | 355.63 |
| 1726099200000 | 358.07 |
| 1726185600000 | 360.14 |
| 1726444800000 | 361.07 |
| 1726531200000 | 360.41 |
| 1726617600000 | 358.4 |
| 1726704000000 | 364.77 |
| 1726790400000 | 363.22 |
| 1727049600000 | 365.13 |
| 1727136000000 | 366.7 |
| 1727222400000 | 366.44 |
| 1727308800000 | 369.68 |
| 1727395200000 | 368.8 |
| 1727654400000 | 369.58 |
| 1727740800000 | 365.5299 |
| 1727827200000 | 365.79 |
| 1727913600000 | 365.05 |
| 1728000000000 | 368.33 |
| 1728259200000 | 366.38 |
| 1728345600000 | 370.91 |
| 1728432000000 | 374.04 |
| 1728518400000 | 372.91 |
| 1728604800000 | 374.14 |
| 1728864000000 | 377.73 |
| 1728950400000 | 373.31 |
| 1729036800000 | 376.54 |
| 1729123200000 | 376.55 |
| 1729209600000 | 376.96 |
| 1729468800000 | 375.39 |
| 1729555200000 | 374.16 |
| 1729641600000 | 371.01 |
| 1729728000000 | 372.96 |
| 1729814400000 | 372.3 |
| 1730073600000 | 372.62 |
| 1730160000000 | 372.39 |
| 1730246400000 | 370.94 |
| 1730332800000 | 364.58 |
| 1730419200000 | 366.51 |
| 1730678400000 | 365.75 |
| 1730764800000 | 370.88 |
| 1730851200000 | 381.33 |
| 1730937600000 | 383.5 |
| 1731024000000 | 385.94 |
| 1731283200000 | 387.07 |
| 1731369600000 | 384.19 |
| 1731456000000 | 383.65 |
| 1731542400000 | 380.16 |
| 1731628800000 | 376.0299 |
| 1731888000000 | 378.02 |
| 1731974400000 | 379.3399 |
| 1732060800000 | 378.18 |
| 1732147200000 | 382.57 |
| 1732233600000 | 384.49 |
| 1732492800000 | 384.82 |
| 1732579200000 | 385.04 |
| 1732665600000 | 383.32 |
| 1732752000000 | 383.32 |
| 1732838400000 | 385.94 |
| 1733097600000 | 386.9 |
| 1733184000000 | 385.97 |
| 1733270400000 | 388.14 |
| 1733356800000 | 387.39 |
| 1733443200000 | 389.69 |
| 1733702400000 | 387.11 |
| 1733788800000 | 383.94 |
| 1733875200000 | 387.91 |
| 1733961600000 | 384.6 |
| 1734048000000 | 388.61 |
| 1734307200000 | 390.99 |
| 1734393600000 | 389.8 |
| 1734480000000 | 377.0899 |
| 1734566400000 | 375.82 |
| 1734652800000 | 379.55 |
| 1734912000000 | 380.99 |
| 1734998400000 | 384.25 |
| 1735171200000 | 384.42 |
| 1735257600000 | 380.95 |
| 1735516800000 | 376.68 |
| 1735603200000 | 376.25 |
| 1735776000000 | 374.22 |
| 1735862400000 | 377.01 |
| 1736121600000 | 376.72 |
| 1736208000000 | 375.27 |
| 1736294400000 | 376.19 |
| 1736380800000 | 376.19 |
| 1736467200000 | 369.33 |
| 1736726400000 | 370.96 |
| 1736812800000 | 371.5299 |
| 1736899200000 | 376.38 |
| 1736985600000 | 376.27 |
| 1737072000000 | 377.94 |
| 1737331200000 | 377.94 |
| 1737417600000 | 380.72 |
| 1737504000000 | 382.72 |
| 1737590400000 | 385.58 |
| 1737676800000 | 385.06 |
| 1737936000000 | 387.64 |
| 1738022400000 | 389.6 |
| 1738108800000 | 388.37 |
| 1738195200000 | 389.02 |
| 1738281600000 | 386.94 |
| 1738540800000 | 384.93 |
| 1738627200000 | 385.57 |
| 1738713600000 | 388.44 |
| 1738800000000 | 388.0299 |
| 1738886400000 | 385.31 |
| 1739145600000 | 386.27 |
| 1739232000000 | 387.49 |
| 1739318400000 | 387.29 |
| 1739404800000 | 390.22 |
| 1739491200000 | 388.77 |
| 1739750400000 | 388.77 |
| 1739836800000 | 390.86 |
| 1739923200000 | 392.31 |
| 1740009600000 | 390.67 |
| 1740096000000 | 385.7 |
| 1740355200000 | 385.7 |
| 1740441600000 | 386.17 |
| 1740528000000 | 384.52 |
| 1740614400000 | 381.52 |
| 1740700800000 | 386.66 |
| 1740960000000 | 383.19 |
| 1741046400000 | 377.24 |
| 1741132800000 | 381.07 |
| 1741219200000 | 376.97 |
| 1741305600000 | 378.22 |
| 1741564800000 | 369.19 |
| 1741651200000 | 363.96 |
| 1741737600000 | 362.73 |
| 1741824000000 | 357.91 |
| 1741910400000 | 364 |
| 1742169600000 | 368.0299 |
| 1742256000000 | 365.98 |
| 1742342400000 | 369 |
| 1742428800000 | 367.88 |
| 1742515200000 | 368.11 |
| 1742774400000 | 372.88 |
| 1742860800000 | 373.0899 |
| 1742947200000 | 370.92 |
| 1743033600000 | 371 |
| 1743120000000 | 364.39 |
| 1743379200000 | 367.0899 |
| 1743465600000 | 366.77 |
| 1743552000000 | 368.68 |
| 1743638400000 | 353.85 |
| 1743724800000 | 333.05 |
| 1743984000000 | 330.06 |
| 1744070400000 | 324.98 |
| 1744156800000 | 351.41 |
| 1744243200000 | 341.2799 |
| 1744329600000 | 347.6 |
| 1744588800000 | 351.29 |
| 1744675200000 | 351.0899 |
| 1744761600000 | 343.9 |
| 1744848000000 | 344.83 |
| 1745193600000 | 337.65 |
| 1745280000000 | 345.99 |
| 1745366400000 | 349.85 |
| 1745452800000 | 355.93 |
| 1745539200000 | 357.11 |
| 1745798400000 | 357.95 |
| 1745884800000 | 360.5 |
| 1745971200000 | 362.74 |
| 1746057600000 | 362.75 |
| 1746144000000 | 367.23 |
| 1746403200000 | 365.62 |
| 1746489600000 | 362.26 |
| 1746576000000 | 363.85 |
| 1746662400000 | 364.8399 |
| 1746748800000 | 364.06 |
| 1747008000000 | 373.65 |
| 1747094400000 | 372.66 |
| 1747180800000 | 371.07 |
| 1747267200000 | 373.95 |
| 1747353600000 | 376.93 |
| 1747612800000 | 377.83 |
| 1747699200000 | 376.92 |
| 1747785600000 | 369.71 |
| 1747872000000 | 368.94 |
| 1747958400000 | 365.71 |
| 1748217600000 | 365.71 |
| 1748304000000 | 372.16 |
| 1748390400000 | 370.22 |
| 1748476800000 | 370.45 |
| 1748563200000 | 371.72 |
| 1748822400000 | 372.33 |
| 1748908800000 | 374.14 |
| 1748995200000 | 374.51 |
| 1749081600000 | 374.41 |
| 1749168000000 | 377.62 |
| 1749427200000 | 377.17 |
| 1749513600000 | 379.04 |
| 1749600000000 | 378.06 |
| 1749686400000 | 380.2 |
| 1749772800000 | 375.25 |
| 1750032000000 | 378.19 |
| 1750118400000 | 374.8 |
| 1750204800000 | 374.1 |
| 1750291200000 | 374.1 |
| 1750377600000 | 373.7 |
| 1750636800000 | 377.56 |
| 1750723200000 | 382.2 |
| 1750809600000 | 380.81 |
| 1750896000000 | 382.72 |
| 1750982400000 | 383.92 |
| 1751241600000 | 387.81 |
| 1751328000000 | 389.79 |
| 1751414400000 | 390.13 |
| 1751500800000 | 393.57 |
| 1751587200000 | 393.57 |
| 1751846400000 | 390.02 |
| 1751932800000 | 389.3399 |
| 1752019200000 | 390.49 |
| 1752105600000 | 390.61 |
| 1752192000000 | 387.25 |
| 1752451200000 | 387.37 |
| 1752537600000 | 384.9 |
| 1752624000000 | 387.12 |
| 1752710400000 | 389.32 |
| 1752796800000 | 388.2 |
| 1753056000000 | 388.45 |
| 1753142400000 | 390.48 |
| 1753228800000 | 393.24 |
| 1753315200000 | 392.54 |
| 1753401600000 | 394.24 |
| 1753660800000 | 392.92 |
| 1753747200000 | 391.88 |
| 1753833600000 | 389.97 |
| 1753920000000 | 387.07 |
| 1754006400000 | 381.87 |
| 1754265600000 | 386.74 |
| 1754352000000 | 385.0899 |
| 1754438400000 | 387.08 |
| 1754524800000 | 386.88 |
| 1754611200000 | 390.17 |
| 1754870400000 | 388.73 |
| 1754956800000 | 392.67 |
| 1755043200000 | 395.3399 |
| 1755129600000 | 394.88 |
| 1755216000000 | 395.15 |
| 1755475200000 | 395.44 |
| 1755561600000 | 394.76 |
| 1755648000000 | 393.95 |
| 1755734400000 | 392.47 |
| 1755820800000 | 397.42 |
| 1756080000000 | 394.33 |
| 1756166400000 | 395.02 |
| 1756252800000 | 396.73 |
| 1756339200000 | 397.9 |
| 1756425600000 | 397.04 |
| 1756684800000 | 397.04 |
| 1756771200000 | 394.54 |
| 1756857600000 | 395.97 |
| 1756944000000 | 398.17 |
| 1757030400000 | 396.0899 |
| 1757289600000 | 396.33 |
| 1757376000000 | 396.96 |
| 1757462400000 | 396.23 |
| 1757548800000 | 400.16 |
| 1757635200000 | 398.37 |
| 1757894400000 | 399.7799 |
| 1757980800000 | 399.18 |
| 1758067200000 | 401.46 |
| 1758153600000 | 401.76 |
| 1758240000000 | 404.91 |
| 1758499200000 | 407.21 |
| 1758585600000 | 403.74 |
| 1758672000000 | 403.38 |
| 1758758400000 | 401.11 |
| 1758844800000 | 404.11 |
| 1759104000000 | 405.43 |
| 1759190400000 | 405.93 |
| 1759276800000 | 408.13 |
| 1759363200000 | 407.58 |
| 1759449600000 | 407.98 |
| 1759708800000 | 411.13 |
| 1759795200000 | 409.58 |
| 1759881600000 | 412 |
| 1759968000000 | 410.5899 |
| 1760054400000 | 399.89 |
| 1760313600000 | 404.62 |
| 1760400000000 | 404.75 |
| 1760486400000 | 405.68 |
| 1760572800000 | 402.42 |
| 1760659200000 | 404.7 |
| 1760918400000 | 410.4 |
| 1761004800000 | 411.87 |
| 1761091200000 | 407.68 |
| 1761177600000 | 409.5299 |
| 1761264000000 | 411.85 |
| 1761523200000 | 416.75 |
| 1761609600000 | 417.47 |
| 1761696000000 | 414.41 |
| 1761782400000 | 410.38 |
| 1761868800000 | 414.85 |
| 1762128000000 | 415.25 |
| 1762214400000 | 411.04 |
| 1762300800000 | 413.4 |
| 1762387200000 | 407.97 |
| 1762473600000 | 408.04 |
| 1762732800000 | 411.71 |
| 1762819200000 | 414.66 |
| 1762905600000 | 415.37 |
| 1762992000000 | 408.83 |
| 1763078400000 | 407.21 |
| 1763337600000 | 403.16 |
| 1763424000000 | 399.43 |
| 1763510400000 | 398.79 |
| 1763596800000 | 392.6 |
| 1763683200000 | 396.71 |
| 1763942400000 | 400.85 |
| 1764028800000 | 404.96 |
| STOXX USA 500 SRI | STOXX USA 500 | |
|---|---|---|
| 2018 | -4.4453915028692 | -6.5043731872947 |
| 2019 | 33.446808447058 | 29.584502227228 |
| 2020 | 25.856715985506 | 20.024132437809 |
| 2021 | 30.987653631577 | 24.590061406478 |
| 2022 | -22.680829496075 | -21.095899993222 |
| 2023 | 23.682799157716 | 25.36046913892 |
| 2024 | 26.163850143818 | 23.926598284758 |
| 2025 | 12.47463540695 | 20.055607669105 |
Methodology
The STOXX SRI (Socially Responsible Investing) Indices, track the performance of a selection of STOXX Indices after a set of emission intensity, compliance, involvement and ESG performance screens are applied.
Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Companies that are non-compliant based on ISS ESG's Norms-based screening, ESG scores and ESG Controversies, or are involved in Controversial Weapons are not eligible for selection. Exclusion filters are applied, screening companies for compliance based on Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Nuclear Power, Coal, Oil ; Gas and Energy production. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches a third of the number of securities in the underlying index.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1110575953 | SU5RSRI | SU5RSRI INDEX | .SU5RSRI |
| Price EUR | CH1110575854 | SU5PSRI | SU5PSRI INDEX | .SU5PSRI |
| Gross Return EUR | CH1110576183 | SU5WSRI | .SU5WSRI | |
| Price USD | CH1110576175 | SU5LSRI | SU5LSRI INDEX | .SU5LSRI |
| Net Return USD | CH1110575912 | SU5VSRI | SU5VSRI INDEX | .SU5VSRI |
| Gross Return USD | CH1110575821 | SU5ZSRI | .SU5ZSRI |
Quick Facts
| Weighting | Fre-float market cap |
| Cap Factor | 0.1 |
| No. of components | A third of the underlying universe |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 15:30:00 22:15:00 |
| Base value/base date | 100 as of Mar. 24, 2014 |
| History | Available from Mar. 24, 2014 |
| Inception date | Apr. 21, 2021 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Apple Inc. | Technology | USA | 11.265% |
| Amazon.com Inc. | Retail | USA | 10.158% |
| Microsoft Corp. | Technology | USA | 9.905% |
| TESLA | Automobiles and Parts | USA | 5.465% |
| JPMorgan Chase & Co. | Banks | USA | 3.638% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 2.461% |
| Netflix Inc. | Media | USA | 2.022% |
| Johnson & Johnson | Healthcare | USA | 1.934% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.930% |
| Oracle Corp. | Technology | USA | 1.843% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
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.