Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Target
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX ESG Target indices aim to provide a strong ESG tilt to the benchmark index while maintaining low tracking error of the benchmark index. The weight of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Models and Optimizer. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX ESG Target Indices maximize the ESG tilt while keeping tracking error to the benchmark index below 1% .
- The aggregate ESG scores of the STOXX ESG Target Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 500 ESG Target | N/A | 100.3 | 0.5 | 0.3 | 7.4 | 0.0 | 7.3 | 0.0 | 9.3 |
| STOXX USA 500 | 44,840.1 | 43,176.3 | 86.4 | 34.7 | 2,985.7 | 7.9 | 6.9 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Technology | 36.7 |
|---|---|
| Health Care | 11.3 |
| Industrial Goods and Services | 9.9 |
| Financial Services | 6.2 |
| Retail | 5.4 |
| Energy | 3.8 |
| Banks | 3.4 |
| Insurance | 3.2 |
| Utilities | 2.9 |
| Real Estate | 2.8 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX USA 500 ESG Target | 0.3 | 18.9 | 23.6 | 38.0 | 101.0 | N/A | N/A | 23.7 | 11.4 | 15.1 |
| STOXX USA 500 | 0.2 | 18.6 | 24.1 | 38.7 | 100.8 | N/A | N/A | 24.3 | 11.5 | 15.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 500 ESG Target | N/A | N/A | 12.4 | 17.8 | 21.9 | N/A | N/A | 1.4 | 0.5 | 0.6 |
| STOXX USA 500 | N/A | N/A | 12.3 | 17.7 | 21.7 | N/A | N/A | 1.4 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 500 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.3 | 1.1 | 1.1 | 1.1 | 1.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 500 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 0.4 | -0.4 | -0.1 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of July 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Target
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX USA 500 ESG Target | 28.5 | 22.0 | 27.2 | 22.0 | 5.1 | 1.4 | 0.6 | 34.8 |
| STOXX USA 500 | 29.0 | 23.3 | 27.0 | 23.1 | 5.3 | 1.3 | 0.7 | 34.3 |
Performance and annual returns
| STOXX USA 500 ESG Target | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.84 |
| 1332288000000 | 99.87 |
| 1332374400000 | 99.12 |
| 1332460800000 | 98.91 |
| 1332720000000 | 99.72 |
| 1332806400000 | 99.52 |
| 1332892800000 | 99.31 |
| 1332979200000 | 99.24 |
| 1333065600000 | 99.33 |
| 1333324800000 | 100.18 |
| 1333411200000 | 99.59 |
| 1333497600000 | 100.2 |
| 1333584000000 | 100.57 |
| 1333929600000 | 99.41 |
| 1334016000000 | 97.6 |
| 1334102400000 | 98.01 |
| 1334188800000 | 98.95 |
| 1334275200000 | 98.39 |
| 1334534400000 | 98.39 |
| 1334620800000 | 99.25 |
| 1334707200000 | 98.95 |
| 1334793600000 | 98.21 |
| 1334880000000 | 97.88 |
| 1335139200000 | 97.62 |
| 1335225600000 | 97.39 |
| 1335312000000 | 98.85 |
| 1335398400000 | 99.2 |
| 1335484800000 | 99.04 |
| 1335744000000 | 98.88 |
| 1335830400000 | 99.48 |
| 1335916800000 | 99.79 |
| 1336003200000 | 99.03 |
| 1336089600000 | 97.76 |
| 1336348800000 | 98.21 |
| 1336435200000 | 98.15 |
| 1336521600000 | 98.02 |
| 1336608000000 | 97.98 |
| 1336694400000 | 97.68 |
| 1336953600000 | 97.37 |
| 1337040000000 | 97.31 |
| 1337126400000 | 97.09 |
| 1337212800000 | 95.9 |
| 1337299200000 | 95.07 |
| 1337558400000 | 96.26 |
| 1337644800000 | 96.38 |
| 1337731200000 | 97.87 |
| 1337817600000 | 97.93 |
| 1337904000000 | 98.33 |
| 1338163200000 | 98.13 |
| 1338249600000 | 99.32 |
| 1338336000000 | 99.05 |
| 1338422400000 | 99.01 |
| 1338508800000 | 96.55 |
| 1338768000000 | 95.53 |
| 1338854400000 | 96.39 |
| 1338940800000 | 98.32 |
| 1339027200000 | 97.85 |
| 1339113600000 | 99.28 |
| 1339372800000 | 97.71 |
| 1339459200000 | 99.29 |
| 1339545600000 | 97.67 |
| 1339632000000 | 98.43 |
| 1339718400000 | 99.16 |
| 1339977600000 | 99.6 |
| 1340064000000 | 99.85 |
| 1340150400000 | 99.44 |
| 1340236800000 | 98.03 |
| 1340323200000 | 99.28 |
| 1340582400000 | 98.11 |
| 1340668800000 | 98.62 |
| 1340755200000 | 99.59 |
| 1340841600000 | 99.68 |
| 1340928000000 | 100.06 |
| 1341187200000 | 101.05 |
| 1341273600000 | 101.54 |
| 1341360000000 | 102.32 |
| 1341446400000 | 102.89 |
| 1341532800000 | 102.53 |
| 1341792000000 | 102.52 |
| 1341878400000 | 101.96 |
| 1341964800000 | 102.01 |
| 1342051200000 | 101.99 |
| 1342137600000 | 103.14 |
| 1342396800000 | 102.97 |
| 1342483200000 | 103.93 |
| 1342569600000 | 104.22 |
| 1342656000000 | 104.55 |
| 1342742400000 | 104.24 |
| 1343001600000 | 103.7 |
| 1343088000000 | 103.01 |
| 1343174400000 | 102.81 |
| 1343260800000 | 103.12 |
| 1343347200000 | 104.26 |
| 1343606400000 | 105.23 |
| 1343692800000 | 104.28 |
| 1343779200000 | 104.21 |
| 1343865600000 | 104.51 |
| 1343952000000 | 104.96 |
| 1344211200000 | 104.59 |
| 1344297600000 | 105.22 |
| 1344384000000 | 105.83 |
| 1344470400000 | 106.27 |
| 1344556800000 | 106.49 |
| 1344816000000 | 106.02 |
| 1344902400000 | 106.3 |
| 1344988800000 | 106.75 |
| 1345075200000 | 106.91 |
| 1345161600000 | 107.61 |
| 1345420800000 | 107.32 |
| 1345507200000 | 105.78 |
| 1345593600000 | 105.9 |
| 1345680000000 | 104.1 |
| 1345766400000 | 105.28 |
| 1346025600000 | 105.26 |
| 1346112000000 | 104.7 |
| 1346198400000 | 105.11 |
| 1346284800000 | 104.56 |
| 1346371200000 | 104.23 |
| 1346630400000 | 104.41 |
| 1346716800000 | 104.42 |
| 1346803200000 | 104.01 |
| 1346889600000 | 105.91 |
| 1346976000000 | 104.94 |
| 1347235200000 | 104.4 |
| 1347321600000 | 104.31 |
| 1347408000000 | 104.26 |
| 1347494400000 | 105.73 |
| 1347580800000 | 104.2 |
| 1347840000000 | 103.91 |
| 1347926400000 | 104.39 |
| 1348012800000 | 104.52 |
| 1348099200000 | 105.25 |
| 1348185600000 | 104.94 |
| 1348444800000 | 105.29 |
| 1348531200000 | 103.85 |
| 1348617600000 | 104.16 |
| 1348704000000 | 105.01 |
| 1348790400000 | 104.59 |
| 1349049600000 | 104.57 |
| 1349136000000 | 104.32 |
| 1349222400000 | 104.99 |
| 1349308800000 | 104.86 |
| 1349395200000 | 104.35 |
| 1349654400000 | 104.68 |
| 1349740800000 | 104.32 |
| 1349827200000 | 103.61 |
| 1349913600000 | 103.29 |
| 1350000000000 | 102.82 |
| 1350259200000 | 103.91 |
| 1350345600000 | 104.46 |
| 1350432000000 | 104.02 |
| 1350518400000 | 103.92 |
| 1350604800000 | 102.58 |
| 1350864000000 | 102.35 |
| 1350950400000 | 101.7 |
| 1351036800000 | 101.34 |
| 1351123200000 | 101.76 |
| 1351209600000 | 101.79 |
| 1351468800000 | 102 |
| 1351555200000 | 101.42 |
| 1351641600000 | 101.76 |
| 1351728000000 | 103 |
| 1351814400000 | 102.94 |
| 1352073600000 | 103.72 |
| 1352160000000 | 104.4 |
| 1352246400000 | 102.46 |
| 1352332800000 | 101.38 |
| 1352419200000 | 101.57 |
| 1352678400000 | 101.53 |
| 1352764800000 | 101.22 |
| 1352851200000 | 99.74 |
| 1352937600000 | 99.07 |
| 1353024000000 | 100.24 |
| 1353283200000 | 101.28 |
| 1353369600000 | 101.41 |
| 1353456000000 | 101.52 |
| 1353542400000 | 101 |
| 1353628800000 | 101.76 |
| 1353888000000 | 101.48 |
| 1353974400000 | 101.22 |
| 1354060800000 | 102.2 |
| 1354147200000 | 101.96 |
| 1354233600000 | 101.75 |
| 1354492800000 | 100.76 |
| 1354579200000 | 100.48 |
| 1354665600000 | 100.88 |
| 1354752000000 | 101.97 |
| 1354838400000 | 102.72 |
| 1355097600000 | 102.8 |
| 1355184000000 | 102.98 |
| 1355270400000 | 102.61 |
| 1355356800000 | 101.66 |
| 1355443200000 | 101.09 |
| 1355702400000 | 101.89 |
| 1355788800000 | 102.7 |
| 1355875200000 | 101.62 |
| 1355961600000 | 102.41 |
| 1356048000000 | 102.05 |
| 1356307200000 | 101.61 |
| 1356480000000 | 100.96 |
| 1356566400000 | 100.79 |
| 1356652800000 | 99.76 |
| 1356912000000 | 101.73 |
| 1357084800000 | 103.83 |
| 1357171200000 | 104.84 |
| 1357257600000 | 105.79 |
| 1357516800000 | 105.01 |
| 1357603200000 | 104.95 |
| 1357689600000 | 105.49 |
| 1357776000000 | 104.87 |
| 1357862400000 | 103.83 |
| 1358121600000 | 103.65 |
| 1358208000000 | 103.91 |
| 1358294400000 | 104.28 |
| 1358380800000 | 104.42 |
| 1358467200000 | 105.5 |
| 1358726400000 | 105.31 |
| 1358812800000 | 106.09 |
| 1358899200000 | 106.36 |
| 1358985600000 | 105.61 |
| 1359072000000 | 105.46 |
| 1359331200000 | 105.53 |
| 1359417600000 | 105.97 |
| 1359504000000 | 104.97 |
| 1359590400000 | 104.88 |
| 1359676800000 | 104.96 |
| 1359936000000 | 104.9 |
| 1360022400000 | 106.17 |
| 1360108800000 | 106.3 |
| 1360195200000 | 107.36 |
| 1360281600000 | 108.03 |
| 1360540800000 | 107.96 |
| 1360627200000 | 107.43 |
| 1360713600000 | 107.76 |
| 1360800000000 | 108.61 |
| 1360886400000 | 108.43 |
| 1361145600000 | 108.42 |
| 1361232000000 | 109.25 |
| 1361318400000 | 107.63 |
| 1361404800000 | 107.97 |
| 1361491200000 | 109.59 |
| 1361750400000 | 107.23 |
| 1361836800000 | 109.12 |
| 1361923200000 | 110.19 |
| 1362009600000 | 110.43 |
| 1362096000000 | 111.49 |
| 1362355200000 | 111.84 |
| 1362441600000 | 112.85 |
| 1362528000000 | 113.21 |
| 1362614400000 | 112.7 |
| 1362700800000 | 114.09 |
| 1362960000000 | 114.14 |
| 1363046400000 | 113.82 |
| 1363132800000 | 114.6 |
| 1363219200000 | 115.04 |
| 1363305600000 | 114.09 |
| 1363564800000 | 114.42 |
| 1363651200000 | 114.75 |
| 1363737600000 | 115.06 |
| 1363824000000 | 114.18 |
| 1363910400000 | 114.5 |
| 1364169600000 | 115.06 |
| 1364256000000 | 116.24 |
| 1364342400000 | 116.85 |
| 1364428800000 | 116.84 |
| 1364774400000 | 116.33 |
| 1364860800000 | 117.06 |
| 1364947200000 | 115.67 |
| 1365033600000 | 116.09 |
| 1365120000000 | 114.09 |
| 1365379200000 | 114.87 |
| 1365465600000 | 114.89 |
| 1365552000000 | 116.15 |
| 1365638400000 | 116.13 |
| 1365724800000 | 116.02 |
| 1365984000000 | 113.64 |
| 1366070400000 | 114.81 |
| 1366156800000 | 114.07 |
| 1366243200000 | 113.16 |
| 1366329600000 | 113.99 |
| 1366588800000 | 114.85 |
| 1366675200000 | 116.06 |
| 1366761600000 | 116.24 |
| 1366848000000 | 116.41 |
| 1366934400000 | 116.08 |
| 1367193600000 | 116.46 |
| 1367280000000 | 115.87 |
| 1367366400000 | 114.69 |
| 1367452800000 | 116.78 |
| 1367539200000 | 117.54 |
| 1367798400000 | 118.14 |
| 1367884800000 | 118.44 |
| 1367971200000 | 118.1 |
| 1368057600000 | 118.37 |
| 1368144000000 | 119.9 |
| 1368403200000 | 119.84 |
| 1368489600000 | 121.13 |
| 1368576000000 | 122.97 |
| 1368662400000 | 122.07 |
| 1368748800000 | 124.13 |
| 1369008000000 | 123.81 |
| 1369094400000 | 123.94 |
| 1369180800000 | 123.08 |
| 1369267200000 | 122.37 |
| 1369353600000 | 122.05 |
| 1369612800000 | 121.97 |
| 1369699200000 | 123.82 |
| 1369785600000 | 121.77 |
| 1369872000000 | 121.27 |
| 1369958400000 | 120.43 |
| 1370217600000 | 120.59 |
| 1370304000000 | 119.58 |
| 1370390400000 | 117.84 |
| 1370476800000 | 117.84 |
| 1370563200000 | 119.17 |
| 1370822400000 | 119.28 |
| 1370908800000 | 117.36 |
| 1370995200000 | 116.04 |
| 1371081600000 | 118.04 |
| 1371168000000 | 117.11 |
| 1371427200000 | 118.06 |
| 1371513600000 | 118.49 |
| 1371600000000 | 116.71 |
| 1371686400000 | 115.84 |
| 1371772800000 | 116.46 |
| 1372032000000 | 115.46 |
| 1372118400000 | 116.72 |
| 1372204800000 | 118.46 |
| 1372291200000 | 119.21 |
| 1372377600000 | 118.65 |
| 1372636800000 | 118.9 |
| 1372723200000 | 118.85 |
| 1372809600000 | 119.46 |
| 1372896000000 | 120 |
| 1372982400000 | 121.95 |
| 1373241600000 | 122.32 |
| 1373328000000 | 123.97 |
| 1373414400000 | 123.26 |
| 1373500800000 | 123.12 |
| 1373587200000 | 123.32 |
| 1373846400000 | 123.62 |
| 1373932800000 | 122.24 |
| 1374019200000 | 122.91 |
| 1374105600000 | 123.47 |
| 1374192000000 | 123.23 |
| 1374451200000 | 122.9 |
| 1374537600000 | 122.6 |
| 1374624000000 | 122.01 |
| 1374710400000 | 122.32 |
| 1374796800000 | 122.13 |
| 1375056000000 | 121.76 |
| 1375142400000 | 121.83 |
| 1375228800000 | 121.77 |
| 1375315200000 | 123.64 |
| 1375401600000 | 123.27 |
| 1375660800000 | 123.47 |
| 1375747200000 | 122.3 |
| 1375833600000 | 121.66 |
| 1375920000000 | 121.52 |
| 1376006400000 | 121.41 |
| 1376265600000 | 121.84 |
| 1376352000000 | 122.66 |
| 1376438400000 | 121.76 |
| 1376524800000 | 120.16 |
| 1376611200000 | 118.92 |
| 1376870400000 | 118.08 |
| 1376956800000 | 117.81 |
| 1377043200000 | 117.56 |
| 1377129600000 | 118.86 |
| 1377216000000 | 118.82 |
| 1377475200000 | 118.54 |
| 1377561600000 | 116.55 |
| 1377648000000 | 117.25 |
| 1377734400000 | 118.5 |
| 1377820800000 | 118.53 |
| 1378080000000 | 118.51 |
| 1378166400000 | 119.11 |
| 1378252800000 | 119.66 |
| 1378339200000 | 120.43 |
| 1378425600000 | 120.14 |
| 1378684800000 | 120.43 |
| 1378771200000 | 121.11 |
| 1378857600000 | 121.1 |
| 1378944000000 | 120.62 |
| 1379030400000 | 121.37 |
| 1379289600000 | 121.2 |
| 1379376000000 | 121.59 |
| 1379462400000 | 123.24 |
| 1379548800000 | 121.23 |
| 1379635200000 | 120.51 |
| 1379894400000 | 120.17 |
| 1379980800000 | 119.96 |
| 1380067200000 | 119.6 |
| 1380153600000 | 120.24 |
| 1380240000000 | 119.14 |
| 1380499200000 | 118.49 |
| 1380585600000 | 119.5 |
| 1380672000000 | 118.92 |
| 1380758400000 | 117.71 |
| 1380844800000 | 118.72 |
| 1381104000000 | 117.89 |
| 1381190400000 | 116.28 |
| 1381276800000 | 117.21 |
| 1381363200000 | 119.72 |
| 1381449600000 | 120.14 |
| 1381708800000 | 120.3 |
| 1381795200000 | 120.14 |
| 1381881600000 | 121.97 |
| 1381968000000 | 121.21 |
| 1382054400000 | 121.79 |
| 1382313600000 | 121.99 |
| 1382400000000 | 121.75 |
| 1382486400000 | 121.01 |
| 1382572800000 | 121.06 |
| 1382659200000 | 121.78 |
| 1382918400000 | 122.08 |
| 1383004800000 | 122.88 |
| 1383091200000 | 122.33 |
| 1383177600000 | 123.4 |
| 1383264000000 | 124.63 |
| 1383523200000 | 124.82 |
| 1383609600000 | 124.83 |
| 1383696000000 | 124.93 |
| 1383782400000 | 124.51 |
| 1383868800000 | 126.48 |
| 1384128000000 | 126.02 |
| 1384214400000 | 125.52 |
| 1384300800000 | 126.86 |
| 1384387200000 | 126.78 |
| 1384473600000 | 127.14 |
| 1384732800000 | 126.13 |
| 1384819200000 | 125.76 |
| 1384905600000 | 125.81 |
| 1384992000000 | 126.91 |
| 1385078400000 | 126.93 |
| 1385337600000 | 126.97 |
| 1385424000000 | 126.43 |
| 1385510400000 | 126.69 |
| 1385596800000 | 126.45 |
| 1385683200000 | 126.2 |
| 1385942400000 | 126.24 |
| 1386028800000 | 125.6 |
| 1386115200000 | 125.67 |
| 1386201600000 | 124.2 |
| 1386288000000 | 125.47 |
| 1386547200000 | 125.27 |
| 1386633600000 | 124.27 |
| 1386720000000 | 122.68 |
| 1386806400000 | 122.46 |
| 1386892800000 | 122.66 |
| 1387152000000 | 123.23 |
| 1387238400000 | 123.29 |
| 1387324800000 | 125.08 |
| 1387411200000 | 125.85 |
| 1387497600000 | 126.44 |
| 1387756800000 | 126.8 |
| 1387843200000 | 127.49 |
| 1388016000000 | 127.87 |
| 1388102400000 | 127.1 |
| 1388361600000 | 126.91 |
| 1388448000000 | 127.68 |
| 1388620800000 | 127.64 |
| 1388707200000 | 128.16 |
| 1388966400000 | 127.58 |
| 1389052800000 | 128.74 |
| 1389139200000 | 128.76 |
| 1389225600000 | 128.86 |
| 1389312000000 | 128.44 |
| 1389571200000 | 127 |
| 1389657600000 | 128.01 |
| 1389744000000 | 129.64 |
| 1389830400000 | 129.26 |
| 1389916800000 | 129.12 |
| 1390176000000 | 129.07 |
| 1390262400000 | 129.59 |
| 1390348800000 | 129.58 |
| 1390435200000 | 127.45 |
| 1390521600000 | 124.85 |
| 1390780800000 | 124.27 |
| 1390867200000 | 124.99 |
| 1390953600000 | 124.07 |
| 1391040000000 | 125.99 |
| 1391126400000 | 125.94 |
| 1391385600000 | 122.74 |
| 1391472000000 | 123.82 |
| 1391558400000 | 123.47 |
| 1391644800000 | 124.52 |
| 1391731200000 | 125.94 |
| 1391990400000 | 125.95 |
| 1392076800000 | 127.03 |
| 1392163200000 | 127.78 |
| 1392249600000 | 127.63 |
| 1392336000000 | 128.05 |
| 1392595200000 | 127.9 |
| 1392681600000 | 127.44 |
| 1392768000000 | 126.51 |
| 1392854400000 | 127.67 |
| 1392940800000 | 127.27 |
| 1393200000000 | 128.19 |
| 1393286400000 | 127.91 |
| 1393372800000 | 128.53 |
| 1393459200000 | 128.93 |
| 1393545600000 | 128.11 |
| 1393804800000 | 127.45 |
| 1393891200000 | 129.66 |
| 1393977600000 | 129.79 |
| 1394064000000 | 129.27 |
| 1394150400000 | 129.09 |
| 1394409600000 | 128.84 |
| 1394496000000 | 128.36 |
| 1394582400000 | 128.02 |
| 1394668800000 | 126.3 |
| 1394755200000 | 125.98 |
| 1395014400000 | 127.21 |
| 1395100800000 | 128.28 |
| 1395187200000 | 127.62 |
| 1395273600000 | 129.66 |
| 1395360000000 | 129.28 |
| 1395619200000 | 128.72 |
| 1395705600000 | 129.43 |
| 1395792000000 | 128.46 |
| 1395878400000 | 128.56 |
| 1395964800000 | 129.1 |
| 1396224000000 | 129.87 |
| 1396310400000 | 130.68 |
| 1396396800000 | 131.21 |
| 1396483200000 | 131.6 |
| 1396569600000 | 130.28 |
| 1396828800000 | 128.46 |
| 1396915200000 | 128.36 |
| 1397001600000 | 129.4 |
| 1397088000000 | 126.33 |
| 1397174400000 | 125.02 |
| 1397433600000 | 126.56 |
| 1397520000000 | 127.16 |
| 1397606400000 | 128.61 |
| 1397692800000 | 128.59 |
| 1398038400000 | 129.39 |
| 1398124800000 | 129.84 |
| 1398211200000 | 129.39 |
| 1398297600000 | 129.7 |
| 1398384000000 | 128.53 |
| 1398643200000 | 128.93 |
| 1398729600000 | 129.73 |
| 1398816000000 | 129.58 |
| 1398902400000 | 129.55 |
| 1398988800000 | 129.34 |
| 1399248000000 | 129.34 |
| 1399334400000 | 127.79 |
| 1399420800000 | 128.53 |
| 1399507200000 | 129.06 |
| 1399593600000 | 130.22 |
| 1399852800000 | 131.44 |
| 1399939200000 | 132.02 |
| 1400025600000 | 131.44 |
| 1400112000000 | 130.23 |
| 1400198400000 | 130.89 |
| 1400457600000 | 131.16 |
| 1400544000000 | 130.55 |
| 1400630400000 | 131.8 |
| 1400716800000 | 132.16 |
| 1400803200000 | 133.04 |
| 1401062400000 | 132.84 |
| 1401148800000 | 133.93 |
| 1401235200000 | 134.05 |
| 1401321600000 | 134.66 |
| 1401408000000 | 134.62 |
| 1401667200000 | 135.19 |
| 1401753600000 | 135.03 |
| 1401840000000 | 135.35 |
| 1401926400000 | 136.2 |
| 1402012800000 | 136.68 |
| 1402272000000 | 137.31 |
| 1402358400000 | 137.64 |
| 1402444800000 | 137.19 |
| 1402531200000 | 136.08 |
| 1402617600000 | 136.81 |
| 1402876800000 | 136.55 |
| 1402963200000 | 137.23 |
| 1403049600000 | 138.04 |
| 1403136000000 | 137.7 |
| 1403222400000 | 138.38 |
| 1403481600000 | 138.12 |
| 1403568000000 | 137.22 |
| 1403654400000 | 137.49 |
| 1403740800000 | 137.79 |
| 1403827200000 | 137.57 |
| 1404086400000 | 137.09 |
| 1404172800000 | 138.06 |
| 1404259200000 | 138.41 |
| 1404345600000 | 139.49 |
| 1404432000000 | 139.7 |
| 1404691200000 | 139.09 |
| 1404777600000 | 138.01 |
| 1404864000000 | 138.32 |
| 1404950400000 | 138.2 |
| 1405036800000 | 138.41 |
| 1405296000000 | 138.73 |
| 1405382400000 | 139.09 |
| 1405468800000 | 140.3 |
| 1405555200000 | 138.99 |
| 1405641600000 | 140.36 |
| 1405900800000 | 139.88 |
| 1405987200000 | 141.15 |
| 1406073600000 | 141.43 |
| 1406160000000 | 141.47 |
| 1406246400000 | 141.32 |
| 1406505600000 | 141.27 |
| 1406592000000 | 140.89 |
| 1406678400000 | 141.23 |
| 1406764800000 | 138.56 |
| 1406851200000 | 137.59 |
| 1407110400000 | 138.61 |
| 1407196800000 | 137.78 |
| 1407283200000 | 137.88 |
| 1407369600000 | 137.14 |
| 1407456000000 | 138.1 |
| 1407715200000 | 138.83 |
| 1407801600000 | 138.9 |
| 1407888000000 | 139.6 |
| 1407974400000 | 140.2 |
| 1408060800000 | 140.27 |
| 1408320000000 | 141.62 |
| 1408406400000 | 142.85 |
| 1408492800000 | 143.51 |
| 1408579200000 | 143.96 |
| 1408665600000 | 144.31 |
| 1408924800000 | 145.35 |
| 1409011200000 | 145.33 |
| 1409097600000 | 145.55 |
| 1409184000000 | 145.71 |
| 1409270400000 | 146.24 |
| 1409529600000 | 146.63 |
| 1409616000000 | 146.68 |
| 1409702400000 | 146.4 |
| 1409788800000 | 148.03 |
| 1409875200000 | 148.81 |
| 1410134400000 | 148.46 |
| 1410220800000 | 147.89 |
| 1410307200000 | 148.39 |
| 1410393600000 | 148.26 |
| 1410480000000 | 147.4 |
| 1410739200000 | 147.27 |
| 1410825600000 | 148.22 |
| 1410912000000 | 148.12 |
| 1410998400000 | 149.31 |
| 1411084800000 | 150 |
| 1411344000000 | 149.12 |
| 1411430400000 | 147.8 |
| 1411516800000 | 149.64 |
| 1411603200000 | 147.84 |
| 1411689600000 | 149.7 |
| 1411948800000 | 149.39 |
| 1412035200000 | 149.65 |
| 1412121600000 | 148.03 |
| 1412208000000 | 147.26 |
| 1412294400000 | 150.67 |
| 1412553600000 | 149.72 |
| 1412640000000 | 146.78 |
| 1412726400000 | 148.67 |
| 1412812800000 | 145.19 |
| 1412899200000 | 144.42 |
| 1413158400000 | 141.28 |
| 1413244800000 | 141.55 |
| 1413331200000 | 139.48 |
| 1413417600000 | 139.46 |
| 1413504000000 | 141.49 |
| 1413763200000 | 142.58 |
| 1413849600000 | 145.94 |
| 1413936000000 | 145.46 |
| 1414022400000 | 147.51 |
| 1414108800000 | 148.59 |
| 1414368000000 | 147.87 |
| 1414454400000 | 149.14 |
| 1414540800000 | 148.86 |
| 1414627200000 | 151.37 |
| 1414713600000 | 154.14 |
| 1414972800000 | 154.85 |
| 1415059200000 | 153.45 |
| 1415145600000 | 155.44 |
| 1415232000000 | 156.87 |
| 1415318400000 | 157.16 |
| 1415577600000 | 157.23 |
| 1415664000000 | 157.51 |
| 1415750400000 | 156.74 |
| 1415836800000 | 156.73 |
| 1415923200000 | 156.78 |
| 1416182400000 | 157.34 |
| 1416268800000 | 157.18 |
| 1416355200000 | 156.74 |
| 1416441600000 | 157 |
| 1416528000000 | 159.42 |
| 1416787200000 | 159.61 |
| 1416873600000 | 158.86 |
| 1416960000000 | 158.87 |
| 1417046400000 | 159.47 |
| 1417132800000 | 159.55 |
| 1417392000000 | 158.23 |
| 1417478400000 | 160.32 |
| 1417564800000 | 162.13 |
| 1417651200000 | 160.36 |
| 1417737600000 | 162.58 |
| 1417996800000 | 161.25 |
| 1418083200000 | 159.44 |
| 1418169600000 | 157.04 |
| 1418256000000 | 158.21 |
| 1418342400000 | 154.77 |
| 1418601600000 | 154.14 |
| 1418688000000 | 151.8 |
| 1418774400000 | 156.19 |
| 1418860800000 | 161.69 |
| 1418947200000 | 162.66 |
| 1419206400000 | 163.42 |
| 1419292800000 | 164.69 |
| 1419379200000 | 164.55 |
| 1419552000000 | 165.41 |
| 1419811200000 | 165.46 |
| 1419897600000 | 164.82 |
| 1419984000000 | 164.01 |
| 1420156800000 | 164.9 |
| 1420416000000 | 163.21 |
| 1420502400000 | 161.72 |
| 1420588800000 | 165.35 |
| 1420675200000 | 168.51 |
| 1420761600000 | 166.44 |
| 1421020800000 | 165.42 |
| 1421107200000 | 165.48 |
| 1421193600000 | 164.39 |
| 1421280000000 | 165.8 |
| 1421366400000 | 169.15 |
| 1421625600000 | 167.21 |
| 1421712000000 | 168.38 |
| 1421798400000 | 169.01 |
| 1421884800000 | 174.31 |
| 1421971200000 | 175.79 |
| 1422230400000 | 176 |
| 1422316800000 | 171.52 |
| 1422403200000 | 170.17 |
| 1422489600000 | 172 |
| 1422576000000 | 170.31 |
| 1422835200000 | 171.55 |
| 1422921600000 | 172.4 |
| 1423008000000 | 172.14 |
| 1423094400000 | 173.85 |
| 1423180800000 | 174.55 |
| 1423440000000 | 173.89 |
| 1423526400000 | 176.05 |
| 1423612800000 | 176.2 |
| 1423699200000 | 176.88 |
| 1423785600000 | 177.01 |
| 1424044800000 | 176.98 |
| 1424131200000 | 177.45 |
| 1424217600000 | 178.23 |
| 1424304000000 | 177.58 |
| 1424390400000 | 179 |
| 1424649600000 | 179.32 |
| 1424736000000 | 180.06 |
| 1424822400000 | 179.49 |
| 1424908800000 | 181.41 |
| 1424995200000 | 180.74 |
| 1425254400000 | 182.25 |
| 1425340800000 | 181.62 |
| 1425427200000 | 182.68 |
| 1425513600000 | 183.57 |
| 1425600000000 | 183.71 |
| 1425859200000 | 184.8 |
| 1425945600000 | 183.95 |
| 1426032000000 | 185.78 |
| 1426118400000 | 187.4 |
| 1426204800000 | 188.07 |
| 1426464000000 | 189.52 |
| 1426550400000 | 188.55 |
| 1426636800000 | 190.06 |
| 1426723200000 | 189.48 |
| 1426809600000 | 188.34 |
| 1427068800000 | 185.78 |
| 1427155200000 | 184.95 |
| 1427241600000 | 180.82 |
| 1427328000000 | 181.44 |
| 1427414400000 | 182.33 |
| 1427673600000 | 185.61 |
| 1427760000000 | 185.69 |
| 1427846400000 | 184.64 |
| 1427932800000 | 183.12 |
| 1428278400000 | 181.7 |
| 1428364800000 | 184.28 |
| 1428451200000 | 185.89 |
| 1428537600000 | 188.73 |
| 1428624000000 | 190.73 |
| 1428883200000 | 190.69 |
| 1428969600000 | 188.75 |
| 1429056000000 | 191.37 |
| 1429142400000 | 189.47 |
| 1429228800000 | 186.09 |
| 1429488000000 | 188.11 |
| 1429574400000 | 188.13 |
| 1429660800000 | 189.44 |
| 1429747200000 | 188.46 |
| 1429833600000 | 187.51 |
| 1430092800000 | 186.47 |
| 1430179200000 | 185.42 |
| 1430265600000 | 182.05 |
| 1430352000000 | 179.28 |
| 1430438400000 | 181.01 |
| 1430697600000 | 182.52 |
| 1430784000000 | 179.84 |
| 1430870400000 | 176.43 |
| 1430956800000 | 178.55 |
| 1431043200000 | 181.56 |
| 1431302400000 | 181.67 |
| 1431388800000 | 179.56 |
| 1431475200000 | 177.92 |
| 1431561600000 | 179.33 |
| 1431648000000 | 178.73 |
| 1431907200000 | 180.55 |
| 1431993600000 | 184.36 |
| 1432080000000 | 184.59 |
| 1432166400000 | 184.54 |
| 1432252800000 | 185.77 |
| 1432512000000 | 185.77 |
| 1432598400000 | 185.99 |
| 1432684800000 | 188.12 |
| 1432771200000 | 187.29 |
| 1432857600000 | 185.39 |
| 1433116800000 | 186.76 |
| 1433203200000 | 182.65 |
| 1433289600000 | 180.82 |
| 1433376000000 | 179.02 |
| 1433462400000 | 181.61 |
| 1433721600000 | 178.94 |
| 1433808000000 | 178.34 |
| 1433894400000 | 179.47 |
| 1433980800000 | 181.09 |
| 1434067200000 | 179.29 |
| 1434326400000 | 178.57 |
| 1434412800000 | 180.01 |
| 1434499200000 | 180.43 |
| 1434585600000 | 179.36 |
| 1434672000000 | 179.57 |
| 1434931200000 | 179.5 |
| 1435017600000 | 183.05 |
| 1435104000000 | 181.79 |
| 1435190400000 | 180.94 |
| 1435276800000 | 181.79 |
| 1435536000000 | 177.88 |
| 1435622400000 | 178.47 |
| 1435708800000 | 180.26 |
| 1435795200000 | 180.07 |
| 1435881600000 | 180.14 |
| 1436140800000 | 179.63 |
| 1436227200000 | 183.01 |
| 1436313600000 | 177.87 |
| 1436400000000 | 178.4 |
| 1436486400000 | 178.32 |
| 1436745600000 | 182.93 |
| 1436832000000 | 183.77 |
| 1436918400000 | 184.38 |
| 1437004800000 | 186.57 |
| 1437091200000 | 186.98 |
| 1437350400000 | 186.85 |
| 1437436800000 | 184.91 |
| 1437523200000 | 185.02 |
| 1437609600000 | 182.73 |
| 1437696000000 | 180.65 |
| 1437955200000 | 177.51 |
| 1438041600000 | 180.66 |
| 1438128000000 | 181.99 |
| 1438214400000 | 184 |
| 1438300800000 | 181.96 |
| 1438560000000 | 182.7 |
| 1438646400000 | 182.5 |
| 1438732800000 | 184.53 |
| 1438819200000 | 182.45 |
| 1438905600000 | 181.77 |
| 1439164800000 | 183.47 |
| 1439251200000 | 180.42 |
| 1439337600000 | 178.37 |
| 1439424000000 | 179.13 |
| 1439510400000 | 180.15 |
| 1439769600000 | 181.7 |
| 1439856000000 | 181.83 |
| 1439942400000 | 179.94 |
| 1440028800000 | 173.98 |
| 1440115200000 | 167.01 |
| 1440374400000 | 156.72 |
| 1440460800000 | 156.48 |
| 1440547200000 | 162.31 |
| 1440633600000 | 168.87 |
| 1440720000000 | 169.02 |
| 1440979200000 | 168 |
| 1441065600000 | 162.39 |
| 1441152000000 | 165.73 |
| 1441238400000 | 167.99 |
| 1441324800000 | 165.08 |
| 1441584000000 | 164.43 |
| 1441670400000 | 168.14 |
| 1441756800000 | 165.83 |
| 1441843200000 | 166.02 |
| 1441929600000 | 165.76 |
| 1442188800000 | 165.01 |
| 1442275200000 | 167.44 |
| 1442361600000 | 168.86 |
| 1442448000000 | 168.02 |
| 1442534400000 | 164.4 |
| 1442793600000 | 167.67 |
| 1442880000000 | 166.63 |
| 1442966400000 | 166.09 |
| 1443052800000 | 163.33 |
| 1443139200000 | 165.22 |
| 1443398400000 | 160.61 |
| 1443484800000 | 160.83 |
| 1443571200000 | 164.46 |
| 1443657600000 | 164.08 |
| 1443744000000 | 165.37 |
| 1444003200000 | 169.42 |
| 1444089600000 | 168 |
| 1444176000000 | 169.9 |
| 1444262400000 | 170.86 |
| 1444348800000 | 169.89 |
| 1444608000000 | 169.68 |
| 1444694400000 | 168.49 |
| 1444780800000 | 166.78 |
| 1444867200000 | 170.04 |
| 1444953600000 | 170.94 |
| 1445212800000 | 171.89 |
| 1445299200000 | 171.12 |
| 1445385600000 | 169.87 |
| 1445472000000 | 176.11 |
| 1445558400000 | 179.82 |
| 1445817600000 | 178.99 |
| 1445904000000 | 178.26 |
| 1445990400000 | 180.33 |
| 1446076800000 | 181.89 |
| 1446163200000 | 179.66 |
| 1446422400000 | 182.08 |
| 1446508800000 | 184.18 |
| 1446595200000 | 184.91 |
| 1446681600000 | 184.81 |
| 1446768000000 | 187.13 |
| 1447027200000 | 185.59 |
| 1447113600000 | 186.59 |
| 1447200000000 | 185.59 |
| 1447286400000 | 182.63 |
| 1447372800000 | 181.19 |
| 1447632000000 | 184.09 |
| 1447718400000 | 184.92 |
| 1447804800000 | 188.09 |
| 1447891200000 | 186.35 |
| 1447977600000 | 188.19 |
| 1448236800000 | 188.92 |
| 1448323200000 | 188.79 |
| 1448409600000 | 189.43 |
| 1448496000000 | 189.13 |
| 1448582400000 | 189.71 |
| 1448841600000 | 189.15 |
| 1448928000000 | 190.07 |
| 1449014400000 | 188.65 |
| 1449100800000 | 181.19 |
| 1449187200000 | 184.29 |
| 1449446400000 | 183.58 |
| 1449532800000 | 182.01 |
| 1449619200000 | 179.16 |
| 1449705600000 | 179.93 |
| 1449792000000 | 175.48 |
| 1450051200000 | 175.53 |
| 1450137600000 | 178.98 |
| 1450224000000 | 181.27 |
| 1450310400000 | 180.18 |
| 1450396800000 | 176.66 |
| 1450656000000 | 176.83 |
| 1450742400000 | 177.63 |
| 1450828800000 | 181.19 |
| 1450915200000 | 179.66 |
| 1451260800000 | 179.1 |
| 1451347200000 | 182 |
| 1451433600000 | 180.53 |
| 1451520000000 | 179.69 |
| 1451865600000 | 178.06 |
| 1451952000000 | 179.66 |
| 1452038400000 | 176.71 |
| 1452124800000 | 170.97 |
| 1452211200000 | 168.12 |
| 1452470400000 | 169.08 |
| 1452556800000 | 170.82 |
| 1452643200000 | 166.26 |
| 1452729600000 | 168.96 |
| 1452816000000 | 163.52 |
| 1453075200000 | 164.67 |
| 1453161600000 | 164.39 |
| 1453248000000 | 162.34 |
| 1453334400000 | 164.34 |
| 1453420800000 | 167.7 |
| 1453680000000 | 165 |
| 1453766400000 | 167.26 |
| 1453852800000 | 165.27 |
| 1453939200000 | 164.66 |
| 1454025600000 | 170.75 |
| 1454284800000 | 169.52 |
| 1454371200000 | 166.12 |
| 1454457600000 | 164.99 |
| 1454544000000 | 163.49 |
| 1454630400000 | 160.75 |
| 1454889600000 | 158.36 |
| 1454976000000 | 156.04 |
| 1455062400000 | 157.44 |
| 1455148800000 | 153.44 |
| 1455235200000 | 157.96 |
| 1455494400000 | 159.37 |
| 1455580800000 | 162.35 |
| 1455667200000 | 165.24 |
| 1455753600000 | 165.03 |
| 1455840000000 | 164.9 |
| 1456099200000 | 168.48 |
| 1456185600000 | 166.56 |
| 1456272000000 | 167.32 |
| 1456358400000 | 169.06 |
| 1456444800000 | 170.37 |
| 1456704000000 | 170.06 |
| 1456790400000 | 174.35 |
| 1456876800000 | 175.55 |
| 1456963200000 | 174.58 |
| 1457049600000 | 173.82 |
| 1457308800000 | 174.45 |
| 1457395200000 | 171.39 |
| 1457481600000 | 172.77 |
| 1457568000000 | 170.69 |
| 1457654400000 | 173.44 |
| 1457913600000 | 174.1 |
| 1458000000000 | 173.63 |
| 1458086400000 | 175.11 |
| 1458172800000 | 172.51 |
| 1458259200000 | 173.86 |
| 1458518400000 | 174.52 |
| 1458604800000 | 174.9 |
| 1458691200000 | 174.38 |
| 1458777600000 | 174.62 |
| 1459123200000 | 173.92 |
| 1459209600000 | 175.71 |
| 1459296000000 | 174.07 |
| 1459382400000 | 173.27 |
| 1459468800000 | 175.18 |
| 1459728000000 | 174.24 |
| 1459814400000 | 172.45 |
| 1459900800000 | 174.38 |
| 1459987200000 | 172.1 |
| 1460073600000 | 172.24 |
| 1460332800000 | 171.36 |
| 1460419200000 | 173.89 |
| 1460505600000 | 177.28 |
| 1460592000000 | 177.67 |
| 1460678400000 | 176.84 |
| 1460937600000 | 177.5 |
| 1461024000000 | 177.33 |
| 1461110400000 | 178.05 |
| 1461196800000 | 177.92 |
| 1461283200000 | 178.83 |
| 1461542400000 | 178.14 |
| 1461628800000 | 177.78 |
| 1461715200000 | 177.99 |
| 1461801600000 | 176.11 |
| 1461888000000 | 172.79 |
| 1462147200000 | 173.1 |
| 1462233600000 | 171.41 |
| 1462320000000 | 170.7 |
| 1462406400000 | 172.2 |
| 1462492800000 | 172.38 |
| 1462752000000 | 172.83 |
| 1462838400000 | 175.01 |
| 1462924800000 | 172.98 |
| 1463011200000 | 173.29 |
| 1463097600000 | 173.68 |
| 1463356800000 | 174.96 |
| 1463443200000 | 173.26 |
| 1463529600000 | 174.34 |
| 1463616000000 | 174.77 |
| 1463702400000 | 175.72 |
| 1463961600000 | 175.59 |
| 1464048000000 | 178.59 |
| 1464134400000 | 180.23 |
| 1464220800000 | 179.58 |
| 1464307200000 | 181.18 |
| 1464566400000 | 181.08 |
| 1464652800000 | 181.1 |
| 1464739200000 | 180.62 |
| 1464825600000 | 181.37 |
| 1464912000000 | 178.04 |
| 1465171200000 | 178.33 |
| 1465257600000 | 178.67 |
| 1465344000000 | 178.66 |
| 1465430400000 | 179.46 |
| 1465516800000 | 178.39 |
| 1465776000000 | 176.94 |
| 1465862400000 | 178 |
| 1465948800000 | 177.33 |
| 1466035200000 | 179.41 |
| 1466121600000 | 177.33 |
| 1466380800000 | 176.96 |
| 1466467200000 | 178.49 |
| 1466553600000 | 178.04 |
| 1466640000000 | 179.46 |
| 1466726400000 | 176.27 |
| 1466985600000 | 174.95 |
| 1467072000000 | 176.83 |
| 1467158400000 | 179.23 |
| 1467244800000 | 181.77 |
| 1467331200000 | 181.77 |
| 1467590400000 | 181.68 |
| 1467676800000 | 180.96 |
| 1467763200000 | 182.49 |
| 1467849600000 | 182.45 |
| 1467936000000 | 185.85 |
| 1468195200000 | 186.22 |
| 1468281600000 | 187.35 |
| 1468368000000 | 186.89 |
| 1468454400000 | 188.03 |
| 1468540800000 | 188.47 |
| 1468800000000 | 188.91 |
| 1468886400000 | 189.56 |
| 1468972800000 | 190.32 |
| 1469059200000 | 190 |
| 1469145600000 | 191.26 |
| 1469404800000 | 190.87 |
| 1469491200000 | 190.88 |
| 1469577600000 | 190.57 |
| 1469664000000 | 189.07 |
| 1469750400000 | 187.74 |
| 1470009600000 | 187.95 |
| 1470096000000 | 185.78 |
| 1470182400000 | 187.11 |
| 1470268800000 | 187.8 |
| 1470355200000 | 190.56 |
| 1470614400000 | 190.24 |
| 1470700800000 | 189.66 |
| 1470787200000 | 188.41 |
| 1470873600000 | 189.16 |
| 1470960000000 | 188.91 |
| 1471219200000 | 189.22 |
| 1471305600000 | 187.43 |
| 1471392000000 | 187.4 |
| 1471478400000 | 186.96 |
| 1471564800000 | 187.06 |
| 1471824000000 | 186.87 |
| 1471910400000 | 187.66 |
| 1471996800000 | 187.92 |
| 1472083200000 | 187.28 |
| 1472169600000 | 187.07 |
| 1472428800000 | 189.88 |
| 1472515200000 | 189.91 |
| 1472601600000 | 189.71 |
| 1472688000000 | 188.72 |
| 1472774400000 | 190.11 |
| 1473033600000 | 190.4 |
| 1473120000000 | 189.39 |
| 1473206400000 | 189.07 |
| 1473292800000 | 188.21 |
| 1473379200000 | 184.42 |
| 1473638400000 | 186.97 |
| 1473724800000 | 183.69 |
| 1473811200000 | 183.48 |
| 1473897600000 | 185.4 |
| 1473984000000 | 186.16 |
| 1474243200000 | 185.92 |
| 1474329600000 | 186.35 |
| 1474416000000 | 188.86 |
| 1474502400000 | 188.34 |
| 1474588800000 | 187.55 |
| 1474848000000 | 185.07 |
| 1474934400000 | 187.41 |
| 1475020800000 | 188.64 |
| 1475107200000 | 186.34 |
| 1475193600000 | 187.82 |
| 1475452800000 | 187.53 |
| 1475539200000 | 187.51 |
| 1475625600000 | 187.63 |
| 1475712000000 | 188.31 |
| 1475798400000 | 187.56 |
| 1476057600000 | 188.44 |
| 1476144000000 | 187.82 |
| 1476230400000 | 188.86 |
| 1476316800000 | 187.98 |
| 1476403200000 | 188.39 |
| 1476662400000 | 187.91 |
| 1476748800000 | 189.41 |
| 1476835200000 | 190 |
| 1476921600000 | 190.46 |
| 1477008000000 | 191.42 |
| 1477267200000 | 191.89 |
| 1477353600000 | 191.53 |
| 1477440000000 | 190.19 |
| 1477526400000 | 189.74 |
| 1477612800000 | 188.71 |
| 1477872000000 | 188.17 |
| 1477958400000 | 185.37 |
| 1478044800000 | 182.87 |
| 1478131200000 | 182.51 |
| 1478217600000 | 181.89 |
| 1478476800000 | 187.75 |
| 1478563200000 | 188.48 |
| 1478649600000 | 191.97 |
| 1478736000000 | 193.35 |
| 1478822400000 | 193.75 |
| 1479081600000 | 196 |
| 1479168000000 | 197.55 |
| 1479254400000 | 198.4 |
| 1479340800000 | 199.39 |
| 1479427200000 | 200.97 |
| 1479686400000 | 201.43 |
| 1479772800000 | 202.47 |
| 1479859200000 | 203.54 |
| 1479945600000 | 202.93 |
| 1480032000000 | 203.05 |
| 1480291200000 | 202.34 |
| 1480377600000 | 201.94 |
| 1480464000000 | 201.65 |
| 1480550400000 | 200.77 |
| 1480636800000 | 200 |
| 1480896000000 | 199.87 |
| 1480982400000 | 200.35 |
| 1481068800000 | 202.87 |
| 1481155200000 | 206.21 |
| 1481241600000 | 208.95 |
| 1481500800000 | 207.4 |
| 1481587200000 | 208.12 |
| 1481673600000 | 206.17 |
| 1481760000000 | 211.71 |
| 1481846400000 | 211.42 |
| 1482105600000 | 211.16 |
| 1482192000000 | 212.91 |
| 1482278400000 | 211.2 |
| 1482364800000 | 210.51 |
| 1482451200000 | 210.61 |
| 1482710400000 | 210.61 |
| 1482796800000 | 211.26 |
| 1482883200000 | 210.77 |
| 1482969600000 | 208.83 |
| 1483056000000 | 206.68 |
| 1483315200000 | 206.68 |
| 1483401600000 | 211.63 |
| 1483488000000 | 211.03 |
| 1483574400000 | 208.25 |
| 1483660800000 | 209.68 |
| 1483920000000 | 209.39 |
| 1484006400000 | 208.47 |
| 1484092800000 | 211.67 |
| 1484179200000 | 207.6 |
| 1484265600000 | 208.52 |
| 1484524800000 | 208.91 |
| 1484611200000 | 206.53 |
| 1484697600000 | 206.69 |
| 1484784000000 | 207.62 |
| 1484870400000 | 206.82 |
| 1485129600000 | 204.94 |
| 1485216000000 | 206.12 |
| 1485302400000 | 207.84 |
| 1485388800000 | 208.97 |
| 1485475200000 | 207.92 |
| 1485734400000 | 207.03 |
| 1485820800000 | 204.74 |
| 1485907200000 | 205.85 |
| 1485993600000 | 205.19 |
| 1486080000000 | 207.13 |
| 1486339200000 | 207.44 |
| 1486425600000 | 208.43 |
| 1486512000000 | 208.37 |
| 1486598400000 | 210.6 |
| 1486684800000 | 212.03 |
| 1486944000000 | 213.57 |
| 1487030400000 | 215.43 |
| 1487116800000 | 216.44 |
| 1487203200000 | 214.24 |
| 1487289600000 | 215.25 |
| 1487548800000 | 215.42 |
| 1487635200000 | 218.64 |
| 1487721600000 | 218.19 |
| 1487808000000 | 217.18 |
| 1487894400000 | 218.05 |
| 1488153600000 | 217.2 |
| 1488240000000 | 216.34 |
| 1488326400000 | 220.62 |
| 1488412800000 | 220.09 |
| 1488499200000 | 219.42 |
| 1488758400000 | 217.91 |
| 1488844800000 | 217.67 |
| 1488931200000 | 217.86 |
| 1489017600000 | 217.38 |
| 1489104000000 | 216.65 |
| 1489363200000 | 216.51 |
| 1489449600000 | 216.36 |
| 1489536000000 | 218.62 |
| 1489622400000 | 216.1 |
| 1489708800000 | 215.72 |
| 1489968000000 | 215.16 |
| 1490054400000 | 211.2 |
| 1490140800000 | 211.86 |
| 1490227200000 | 212.02 |
| 1490313600000 | 211.46 |
| 1490572800000 | 209.67 |
| 1490659200000 | 211.49 |
| 1490745600000 | 214.06 |
| 1490832000000 | 214.92 |
| 1490918400000 | 215.44 |
| 1491177600000 | 215.88 |
| 1491264000000 | 215.98 |
| 1491350400000 | 215.26 |
| 1491436800000 | 215.74 |
| 1491523200000 | 216.45 |
| 1491782400000 | 217.13 |
| 1491868800000 | 216.39 |
| 1491955200000 | 215.96 |
| 1492041600000 | 214.52 |
| 1492387200000 | 215.51 |
| 1492473600000 | 214.39 |
| 1492560000000 | 213.69 |
| 1492646400000 | 214.23 |
| 1492732800000 | 215.15 |
| 1492992000000 | 213.98 |
| 1493078400000 | 214.05 |
| 1493164800000 | 215.15 |
| 1493251200000 | 215.62 |
| 1493337600000 | 214.61 |
| 1493596800000 | 214.35 |
| 1493683200000 | 214.75 |
| 1493769600000 | 214.45 |
| 1493856000000 | 213.83 |
| 1493942400000 | 213.99 |
| 1494201600000 | 215.16 |
| 1494288000000 | 215.7 |
| 1494374400000 | 216.54 |
| 1494460800000 | 216.17 |
| 1494547200000 | 214.8 |
| 1494806400000 | 214.67 |
| 1494892800000 | 212.5 |
| 1494979200000 | 207.27 |
| 1495065600000 | 208.08 |
| 1495152000000 | 208.17 |
| 1495411200000 | 208.3 |
| 1495497600000 | 209.21 |
| 1495584000000 | 210.58 |
| 1495670400000 | 210.99 |
| 1495756800000 | 211.71 |
| 1496016000000 | 211.84 |
| 1496102400000 | 211.75 |
| 1496188800000 | 210.38 |
| 1496275200000 | 212.45 |
| 1496361600000 | 212.3 |
| 1496620800000 | 212.41 |
| 1496707200000 | 211.57 |
| 1496793600000 | 211.88 |
| 1496880000000 | 212.5 |
| 1496966400000 | 213.31 |
| 1497225600000 | 212.78 |
| 1497312000000 | 213.67 |
| 1497398400000 | 212.13 |
| 1497484800000 | 214.03 |
| 1497571200000 | 213.2 |
| 1497830400000 | 215.75 |
| 1497916800000 | 215.06 |
| 1498003200000 | 214.72 |
| 1498089600000 | 214.4 |
| 1498176000000 | 213.83 |
| 1498435200000 | 213.97 |
| 1498521600000 | 210.63 |
| 1498608000000 | 211.03 |
| 1498694400000 | 208.01 |
| 1498780800000 | 209.04 |
| 1499040000000 | 210.36 |
| 1499126400000 | 210.66 |
| 1499212800000 | 211.19 |
| 1499299200000 | 207.63 |
| 1499385600000 | 209.17 |
| 1499644800000 | 209.54 |
| 1499731200000 | 208.71 |
| 1499817600000 | 210.08 |
| 1499904000000 | 210.69 |
| 1499990400000 | 210.91 |
| 1500249600000 | 210.57 |
| 1500336000000 | 208.48 |
| 1500422400000 | 210.34 |
| 1500508800000 | 208.01 |
| 1500595200000 | 207.41 |
| 1500854400000 | 207.46 |
| 1500940800000 | 207.69 |
| 1501027200000 | 208.03 |
| 1501113600000 | 206.79 |
| 1501200000000 | 204.96 |
| 1501459200000 | 203.99 |
| 1501545600000 | 204.01 |
| 1501632000000 | 203.38 |
| 1501718400000 | 202.87 |
| 1501804800000 | 205.65 |
| 1502064000000 | 205.05 |
| 1502150400000 | 205.6 |
| 1502236800000 | 205.44 |
| 1502323200000 | 202.39 |
| 1502409600000 | 201.96 |
| 1502668800000 | 204.44 |
| 1502755200000 | 205.45 |
| 1502841600000 | 206.12 |
| 1502928000000 | 202.28 |
| 1503014400000 | 201.69 |
| 1503273600000 | 200.84 |
| 1503360000000 | 203.63 |
| 1503446400000 | 202.19 |
| 1503532800000 | 201.94 |
| 1503619200000 | 201.27 |
| 1503878400000 | 200.05 |
| 1503964800000 | 198.75 |
| 1504051200000 | 201.57 |
| 1504137600000 | 203.15 |
| 1504224000000 | 203.8 |
| 1504483200000 | 203.24 |
| 1504569600000 | 201.68 |
| 1504656000000 | 202.04 |
| 1504742400000 | 201.09 |
| 1504828800000 | 200.87 |
| 1505088000000 | 203.86 |
| 1505174400000 | 205.22 |
| 1505260800000 | 205.85 |
| 1505347200000 | 206.61 |
| 1505433600000 | 205.45 |
| 1505692800000 | 205.99 |
| 1505779200000 | 205.56 |
| 1505865600000 | 205.22 |
| 1505952000000 | 205.89 |
| 1506038400000 | 205.15 |
| 1506297600000 | 206.6 |
| 1506384000000 | 208.39 |
| 1506470400000 | 209.57 |
| 1506556800000 | 208.92 |
| 1506643200000 | 208.8 |
| 1506902400000 | 211.34 |
| 1506988800000 | 211.44 |
| 1507075200000 | 211.6 |
| 1507161600000 | 213.57 |
| 1507248000000 | 213.2 |
| 1507507200000 | 212.36 |
| 1507593600000 | 211.42 |
| 1507680000000 | 211.11 |
| 1507766400000 | 210.72 |
| 1507852800000 | 211.28 |
| 1508112000000 | 212.19 |
| 1508198400000 | 212.98 |
| 1508284800000 | 213.07 |
| 1508371200000 | 211.92 |
| 1508457600000 | 214.1 |
| 1508716800000 | 213.98 |
| 1508803200000 | 214.32 |
| 1508889600000 | 212.3 |
| 1508976000000 | 214.82 |
| 1509062400000 | 218.59 |
| 1509321600000 | 216.71 |
| 1509408000000 | 216.51 |
| 1509494400000 | 217.57 |
| 1509580800000 | 216.59 |
| 1509667200000 | 218.55 |
| 1509926400000 | 219.1 |
| 1510012800000 | 219.38 |
| 1510099200000 | 219.65 |
| 1510185600000 | 217.75 |
| 1510272000000 | 217.1 |
| 1510531200000 | 217.02 |
| 1510617600000 | 214.91 |
| 1510704000000 | 212.84 |
| 1510790400000 | 215.45 |
| 1510876800000 | 214.78 |
| 1511136000000 | 215.67 |
| 1511222400000 | 217.42 |
| 1511308800000 | 216.09 |
| 1511395200000 | 215.07 |
| 1511481600000 | 213.71 |
| 1511740800000 | 213.95 |
| 1511827200000 | 217.22 |
| 1511913600000 | 217.59 |
| 1512000000000 | 217.89 |
| 1512086400000 | 218.57 |
| 1512345600000 | 218.74 |
| 1512432000000 | 217.94 |
| 1512518400000 | 218.28 |
| 1512604800000 | 218.89 |
| 1512691200000 | 220.88 |
| 1512950400000 | 221.09 |
| 1513036800000 | 222.49 |
| 1513123200000 | 221.83 |
| 1513209600000 | 220.66 |
| 1513296000000 | 222.68 |
| 1513555200000 | 222.9 |
| 1513641600000 | 222.01 |
| 1513728000000 | 220.66 |
| 1513814400000 | 221.36 |
| 1513900800000 | 221.78 |
| 1514246400000 | 220.88 |
| 1514332800000 | 220.61 |
| 1514419200000 | 220.19 |
| 1514505600000 | 217.9 |
| 1514851200000 | 218.81 |
| 1514937600000 | 220.6 |
| 1515024000000 | 220.82 |
| 1515110400000 | 222.97 |
| 1515369600000 | 224.28 |
| 1515456000000 | 225.35 |
| 1515542400000 | 224.03 |
| 1515628800000 | 224.19 |
| 1515715200000 | 223.8 |
| 1515974400000 | 221.49 |
| 1516060800000 | 221.76 |
| 1516147200000 | 223.63 |
| 1516233600000 | 223.07 |
| 1516320000000 | 224.4 |
| 1516579200000 | 225.45 |
| 1516665600000 | 225.24 |
| 1516752000000 | 223.37 |
| 1516838400000 | 221.3 |
| 1516924800000 | 225.02 |
| 1517184000000 | 224.51 |
| 1517270400000 | 220.57 |
| 1517356800000 | 219.92 |
| 1517443200000 | 219.73 |
| 1517529600000 | 215.71 |
| 1517788800000 | 207.29 |
| 1517875200000 | 212.21 |
| 1517961600000 | 211.73 |
| 1518048000000 | 204.57 |
| 1518134400000 | 208.1 |
| 1518393600000 | 210.61 |
| 1518480000000 | 209.78 |
| 1518566400000 | 211.63 |
| 1518652800000 | 213 |
| 1518739200000 | 213.71 |
| 1518998400000 | 214.6 |
| 1519084800000 | 214.27 |
| 1519171200000 | 213.01 |
| 1519257600000 | 213.36 |
| 1519344000000 | 216.98 |
| 1519603200000 | 219.74 |
| 1519689600000 | 217.97 |
| 1519776000000 | 216.23 |
| 1519862400000 | 213.9 |
| 1519948800000 | 212.51 |
| 1520208000000 | 214.41 |
| 1520294400000 | 213.82 |
| 1520380800000 | 213.75 |
| 1520467200000 | 216 |
| 1520553600000 | 219.83 |
| 1520812800000 | 219.63 |
| 1520899200000 | 216.92 |
| 1520985600000 | 216.32 |
| 1521072000000 | 216.92 |
| 1521158400000 | 218.12 |
| 1521417600000 | 214.22 |
| 1521504000000 | 215.62 |
| 1521590400000 | 215.14 |
| 1521676800000 | 208.98 |
| 1521763200000 | 203.24 |
| 1522022400000 | 207.63 |
| 1522108800000 | 205.02 |
| 1522195200000 | 205.1 |
| 1522281600000 | 208.79 |
| 1522627200000 | 203.92 |
| 1522713600000 | 206.99 |
| 1522800000000 | 209.09 |
| 1522886400000 | 211.47 |
| 1522972800000 | 206.39 |
| 1523232000000 | 206.36 |
| 1523318400000 | 209.26 |
| 1523404800000 | 207.54 |
| 1523491200000 | 210.67 |
| 1523577600000 | 209.99 |
| 1523836800000 | 211.11 |
| 1523923200000 | 213.7 |
| 1524009600000 | 213.18 |
| 1524096000000 | 212.14 |
| 1524182400000 | 211.7 |
| 1524441600000 | 212.88 |
| 1524528000000 | 210.53 |
| 1524614400000 | 211.66 |
| 1524700800000 | 214.91 |
| 1524787200000 | 215.37 |
| 1525046400000 | 213.9 |
| 1525132800000 | 216.02 |
| 1525219200000 | 214.92 |
| 1525305600000 | 214.59 |
| 1525392000000 | 217.81 |
| 1525651200000 | 218.77 |
| 1525737600000 | 219.69 |
| 1525824000000 | 221.61 |
| 1525910400000 | 223.4 |
| 1525996800000 | 222.47 |
| 1526256000000 | 222.43 |
| 1526342400000 | 222.71 |
| 1526428800000 | 224.86 |
| 1526515200000 | 224.7 |
| 1526601600000 | 224.35 |
| 1526860800000 | 226.3 |
| 1526947200000 | 225.21 |
| 1527033600000 | 226.99 |
| 1527120000000 | 226.31 |
| 1527206400000 | 227.19 |
| 1527465600000 | 227.85 |
| 1527552000000 | 226.17 |
| 1527638400000 | 227.92 |
| 1527724800000 | 225.01 |
| 1527811200000 | 227.86 |
| 1528070400000 | 228.33 |
| 1528156800000 | 229.02 |
| 1528243200000 | 228.85 |
| 1528329600000 | 227.93 |
| 1528416000000 | 229.71 |
| 1528675200000 | 229.46 |
| 1528761600000 | 230.1 |
| 1528848000000 | 229.45 |
| 1528934400000 | 232.36 |
| 1529020800000 | 232.87 |
| 1529280000000 | 232.39 |
| 1529366400000 | 232.29 |
| 1529452800000 | 231.96 |
| 1529539200000 | 230.13 |
| 1529625600000 | 229.96 |
| 1529884800000 | 225.93 |
| 1529971200000 | 226.95 |
| 1530057600000 | 226.41 |
| 1530144000000 | 228.17 |
| 1530230400000 | 226.64 |
| 1530489600000 | 228.55 |
| 1530576000000 | 226.6 |
| 1530662400000 | 226.7 |
| 1530748800000 | 227.67 |
| 1530835200000 | 228.61 |
| 1531094400000 | 230.55 |
| 1531180800000 | 232.12 |
| 1531267200000 | 230.25 |
| 1531353600000 | 233.33 |
| 1531440000000 | 234.06 |
| 1531699200000 | 233.18 |
| 1531785600000 | 234.53 |
| 1531872000000 | 235.6 |
| 1531958400000 | 235.51 |
| 1532044800000 | 232.97 |
| 1532304000000 | 233.24 |
| 1532390400000 | 234.31 |
| 1532476800000 | 237.41 |
| 1532563200000 | 237.28 |
| 1532649600000 | 235.97 |
| 1532908800000 | 233.79 |
| 1532995200000 | 235.63 |
| 1533081600000 | 236.07 |
| 1533168000000 | 238.46 |
| 1533254400000 | 240.15 |
| 1533513600000 | 241.42 |
| 1533600000000 | 241.18 |
| 1533686400000 | 240.98 |
| 1533772800000 | 240.93 |
| 1533859200000 | 242.06 |
| 1534118400000 | 241.5 |
| 1534204800000 | 243.87 |
| 1534291200000 | 243.75 |
| 1534377600000 | 244.02 |
| 1534464000000 | 244.6 |
| 1534723200000 | 244.68 |
| 1534809600000 | 243.23 |
| 1534896000000 | 241.42 |
| 1534982400000 | 241.59 |
| 1535068800000 | 241.92 |
| 1535328000000 | 242.78 |
| 1535414400000 | 242.12 |
| 1535500800000 | 243.9 |
| 1535587200000 | 243.69 |
| 1535673600000 | 244.51 |
| 1535932800000 | 244.69 |
| 1536019200000 | 245.6 |
| 1536105600000 | 243.47 |
| 1536192000000 | 242.46 |
| 1536278400000 | 242.75 |
| 1536537600000 | 242.96 |
| 1536624000000 | 244.13 |
| 1536710400000 | 243.08 |
| 1536796800000 | 243.54 |
| 1536883200000 | 243.74 |
| 1537142400000 | 242.05 |
| 1537228800000 | 242.73 |
| 1537315200000 | 243.8 |
| 1537401600000 | 244.21 |
| 1537488000000 | 244.07 |
| 1537747200000 | 242.43 |
| 1537833600000 | 241.95 |
| 1537920000000 | 242.01 |
| 1538006400000 | 243.97 |
| 1538092800000 | 245.28 |
| 1538352000000 | 247.18 |
| 1538438400000 | 247.84 |
| 1538524800000 | 248.39 |
| 1538611200000 | 246.86 |
| 1538697600000 | 245.77 |
| 1538956800000 | 246.54 |
| 1539043200000 | 246.19 |
| 1539129600000 | 237.13 |
| 1539216000000 | 231.54 |
| 1539302400000 | 234.76 |
| 1539561600000 | 232.58 |
| 1539648000000 | 237.6 |
| 1539734400000 | 238.03 |
| 1539820800000 | 235.66 |
| 1539907200000 | 235.13 |
| 1540166400000 | 234.82 |
| 1540252800000 | 233.56 |
| 1540339200000 | 228.14 |
| 1540425600000 | 231.99 |
| 1540512000000 | 228.62 |
| 1540771200000 | 227.28 |
| 1540857600000 | 230.9 |
| 1540944000000 | 233.35 |
| 1541030400000 | 234.42 |
| 1541116800000 | 233.26 |
| 1541376000000 | 234.29 |
| 1541462400000 | 235.49 |
| 1541548800000 | 239.29 |
| 1541635200000 | 239.77 |
| 1541721600000 | 239.28 |
| 1541980800000 | 236.94 |
| 1542067200000 | 236.13 |
| 1542153600000 | 233.9 |
| 1542240000000 | 236.48 |
| 1542326400000 | 235.63 |
| 1542585600000 | 230.89 |
| 1542672000000 | 227.59 |
| 1542758400000 | 228.72 |
| 1542844800000 | 228.46 |
| 1542931200000 | 228.33 |
| 1543190400000 | 231.54 |
| 1543276800000 | 233.37 |
| 1543363200000 | 238.75 |
| 1543449600000 | 235.72 |
| 1543536000000 | 239.24 |
| 1543795200000 | 241 |
| 1543881600000 | 233.51 |
| 1543968000000 | 233.73 |
| 1544054400000 | 232.47 |
| 1544140800000 | 226.69 |
| 1544400000000 | 227.16 |
| 1544486400000 | 228.16 |
| 1544572800000 | 228.28 |
| 1544659200000 | 229 |
| 1544745600000 | 226.15 |
| 1545004800000 | 220.79 |
| 1545091200000 | 220.19 |
| 1545177600000 | 215.94 |
| 1545264000000 | 212.66 |
| 1545350400000 | 208.54 |
| 1545609600000 | 202.17 |
| 1545782400000 | 212.21 |
| 1545868800000 | 214.28 |
| 1545955200000 | 213.45 |
| 1546214400000 | 215.48 |
| 1546387200000 | 216.88 |
| 1546473600000 | 210.54 |
| 1546560000000 | 217.59 |
| 1546819200000 | 218.07 |
| 1546905600000 | 220.36 |
| 1546992000000 | 220.22 |
| 1547078400000 | 221.09 |
| 1547164800000 | 221.98 |
| 1547424000000 | 221.19 |
| 1547510400000 | 224.02 |
| 1547596800000 | 225.46 |
| 1547683200000 | 227.52 |
| 1547769600000 | 230.82 |
| 1548028800000 | 230.84 |
| 1548115200000 | 228.25 |
| 1548201600000 | 228.12 |
| 1548288000000 | 228.89 |
| 1548374400000 | 230.41 |
| 1548633600000 | 227.81 |
| 1548720000000 | 227.91 |
| 1548806400000 | 231.07 |
| 1548892800000 | 231.92 |
| 1548979200000 | 232.59 |
| 1549238400000 | 235.06 |
| 1549324800000 | 236.33 |
| 1549411200000 | 236.88 |
| 1549497600000 | 234.9 |
| 1549584000000 | 236.03 |
| 1549843200000 | 237.23 |
| 1549929600000 | 239.35 |
| 1550016000000 | 240.52 |
| 1550102400000 | 240.45 |
| 1550188800000 | 243.57 |
| 1550448000000 | 242.64 |
| 1550534400000 | 242.41 |
| 1550620800000 | 242.41 |
| 1550707200000 | 241.78 |
| 1550793600000 | 243.73 |
| 1551052800000 | 243.83 |
| 1551139200000 | 243.45 |
| 1551225600000 | 242.89 |
| 1551312000000 | 241.92 |
| 1551398400000 | 243.35 |
| 1551657600000 | 243.66 |
| 1551744000000 | 243.7 |
| 1551830400000 | 241.77 |
| 1551916800000 | 241.59 |
| 1552003200000 | 240.98 |
| 1552262400000 | 244.93 |
| 1552348800000 | 244.76 |
| 1552435200000 | 245.72 |
| 1552521600000 | 246.09 |
| 1552608000000 | 246.79 |
| 1552867200000 | 247.29 |
| 1552953600000 | 247.16 |
| 1553040000000 | 246.14 |
| 1553126400000 | 248.54 |
| 1553212800000 | 245.3 |
| 1553472000000 | 244.04 |
| 1553558400000 | 247.12 |
| 1553644800000 | 246.48 |
| 1553731200000 | 248.08 |
| 1553817600000 | 249.91 |
| 1554076800000 | 252.97 |
| 1554163200000 | 254 |
| 1554249600000 | 253.88 |
| 1554336000000 | 254.55 |
| 1554422400000 | 255.58 |
| 1554681600000 | 255.01 |
| 1554768000000 | 253.15 |
| 1554854400000 | 254.82 |
| 1554940800000 | 254.12 |
| 1555027200000 | 255.32 |
| 1555286400000 | 255.07 |
| 1555372800000 | 255.18 |
| 1555459200000 | 254.35 |
| 1555545600000 | 256.09 |
| 1555891200000 | 256.16 |
| 1555977600000 | 259.14 |
| 1556064000000 | 259.29 |
| 1556150400000 | 260.14 |
| 1556236800000 | 260.8 |
| 1556496000000 | 261.1 |
| 1556582400000 | 260.8 |
| 1556668800000 | 258.08 |
| 1556755200000 | 258.77 |
| 1556841600000 | 261.02 |
| 1557100800000 | 259.75 |
| 1557187200000 | 255.52 |
| 1557273600000 | 254.96 |
| 1557360000000 | 253.45 |
| 1557446400000 | 254.03 |
| 1557705600000 | 247.81 |
| 1557792000000 | 250.88 |
| 1557878400000 | 252.27 |
| 1557964800000 | 255.3 |
| 1558051200000 | 254.19 |
| 1558310400000 | 252.27 |
| 1558396800000 | 254.05 |
| 1558483200000 | 253.75 |
| 1558569600000 | 250.67 |
| 1558656000000 | 249.79 |
| 1558915200000 | 250.06 |
| 1559001600000 | 248.33 |
| 1559088000000 | 247.2 |
| 1559174400000 | 248.08 |
| 1559260800000 | 244.36 |
| 1559520000000 | 242.75 |
| 1559606400000 | 247.53 |
| 1559692800000 | 248.98 |
| 1559779200000 | 250.2 |
| 1559865600000 | 251.54 |
| 1560124800000 | 253.14 |
| 1560211200000 | 253.33 |
| 1560297600000 | 252.9 |
| 1560384000000 | 255.17 |
| 1560470400000 | 255.77 |
| 1560729600000 | 255.93 |
| 1560816000000 | 259.34 |
| 1560902400000 | 259.53 |
| 1560988800000 | 260.66 |
| 1561075200000 | 259.43 |
| 1561334400000 | 257.28 |
| 1561420800000 | 254.89 |
| 1561507200000 | 254.87 |
| 1561593600000 | 256.05 |
| 1561680000000 | 257.38 |
| 1561939200000 | 260.98 |
| 1562025600000 | 262.26 |
| 1562112000000 | 264.78 |
| 1562198400000 | 264.77 |
| 1562284800000 | 265.68 |
| 1562544000000 | 264.28 |
| 1562630400000 | 264.79 |
| 1562716800000 | 265.02 |
| 1562803200000 | 265.47 |
| 1562889600000 | 266.75 |
| 1563148800000 | 266.5 |
| 1563235200000 | 266.66 |
| 1563321600000 | 265 |
| 1563408000000 | 266.55 |
| 1563494400000 | 264.9 |
| 1563753600000 | 265.91 |
| 1563840000000 | 269.52 |
| 1563926400000 | 271.19 |
| 1564012800000 | 269.19 |
| 1564099200000 | 272.21 |
| 1564358400000 | 271.71 |
| 1564444800000 | 271.08 |
| 1564531200000 | 268.22 |
| 1564617600000 | 267.89 |
| 1564704000000 | 264.52 |
| 1564963200000 | 254.15 |
| 1565049600000 | 257.39 |
| 1565136000000 | 256.76 |
| 1565222400000 | 262.22 |
| 1565308800000 | 260.64 |
| 1565568000000 | 256.94 |
| 1565654400000 | 261.48 |
| 1565740800000 | 254.75 |
| 1565827200000 | 256.06 |
| 1565913600000 | 260.23 |
| 1566172800000 | 263.65 |
| 1566259200000 | 261.91 |
| 1566345600000 | 264.15 |
| 1566432000000 | 264.25 |
| 1566518400000 | 256.66 |
| 1566777600000 | 259.53 |
| 1566864000000 | 259.04 |
| 1566950400000 | 261.54 |
| 1567036800000 | 265.17 |
| 1567123200000 | 266.71 |
| 1567382400000 | 267.81 |
| 1567468800000 | 265.9 |
| 1567555200000 | 267.1 |
| 1567641600000 | 270.2 |
| 1567728000000 | 270.34 |
| 1567987200000 | 270.13 |
| 1568073600000 | 270.28 |
| 1568160000000 | 273.4 |
| 1568246400000 | 273.54 |
| 1568332800000 | 272.06 |
| 1568592000000 | 273.46 |
| 1568678400000 | 272.65 |
| 1568764800000 | 272.3 |
| 1568851200000 | 272.51 |
| 1568937600000 | 272.36 |
| 1569196800000 | 272.78 |
| 1569283200000 | 270.4 |
| 1569369600000 | 272.97 |
| 1569456000000 | 273.12 |
| 1569542400000 | 271.5 |
| 1569801600000 | 274.11 |
| 1569888000000 | 270.14 |
| 1569974400000 | 264.43 |
| 1570060800000 | 265.94 |
| 1570147200000 | 269.72 |
| 1570406400000 | 268.08 |
| 1570492800000 | 264.71 |
| 1570579200000 | 266.91 |
| 1570665600000 | 267.7 |
| 1570752000000 | 270.08 |
| 1571011200000 | 270.08 |
| 1571097600000 | 272.49 |
| 1571184000000 | 271.28 |
| 1571270400000 | 270.37 |
| 1571356800000 | 269.32 |
| 1571616000000 | 271.06 |
| 1571702400000 | 270.45 |
| 1571788800000 | 271.67 |
| 1571875200000 | 272.11 |
| 1571961600000 | 273.54 |
| 1572220800000 | 274.77 |
| 1572307200000 | 274.37 |
| 1572393600000 | 274.77 |
| 1572480000000 | 273.22 |
| 1572566400000 | 275.6 |
| 1572825600000 | 277.06 |
| 1572912000000 | 278.29 |
| 1572998400000 | 278.87 |
| 1573084800000 | 280.39 |
| 1573171200000 | 282.25 |
| 1573430400000 | 281.35 |
| 1573516800000 | 282.42 |
| 1573603200000 | 283.08 |
| 1573689600000 | 283.32 |
| 1573776000000 | 284.29 |
| 1574035200000 | 283.89 |
| 1574121600000 | 283.86 |
| 1574208000000 | 283.15 |
| 1574294400000 | 282.32 |
| 1574380800000 | 284.06 |
| 1574640000000 | 286.87 |
| 1574726400000 | 287.46 |
| 1574812800000 | 289.16 |
| 1574899200000 | 288.98 |
| 1574985600000 | 287.28 |
| 1575244800000 | 283.7 |
| 1575331200000 | 281.58 |
| 1575417600000 | 283.25 |
| 1575504000000 | 283.62 |
| 1575590400000 | 287.38 |
| 1575849600000 | 285.9 |
| 1575936000000 | 285.45 |
| 1576022400000 | 286.27 |
| 1576108800000 | 287.86 |
| 1576195200000 | 287.4 |
| 1576454400000 | 289.66 |
| 1576540800000 | 289.08 |
| 1576627200000 | 289.85 |
| 1576713600000 | 291.35 |
| 1576800000000 | 293.75 |
| 1577059200000 | 294 |
| 1577145600000 | 294.06 |
| 1577318400000 | 294.98 |
| 1577404800000 | 293.39 |
| 1577664000000 | 290.59 |
| 1577750400000 | 290.98 |
| 1577923200000 | 294.09 |
| 1578009600000 | 292.87 |
| 1578268800000 | 293.07 |
| 1578355200000 | 293.58 |
| 1578441600000 | 295.97 |
| 1578528000000 | 298.44 |
| 1578614400000 | 297.63 |
| 1578873600000 | 299.41 |
| 1578960000000 | 299.51 |
| 1579046400000 | 299.42 |
| 1579132800000 | 302.21 |
| 1579219200000 | 304.86 |
| 1579478400000 | 305.21 |
| 1579564800000 | 304.04 |
| 1579651200000 | 304.77 |
| 1579737600000 | 305.98 |
| 1579824000000 | 303.73 |
| 1580083200000 | 299.39 |
| 1580169600000 | 302.62 |
| 1580256000000 | 302.18 |
| 1580342400000 | 302.08 |
| 1580428800000 | 294.63 |
| 1580688000000 | 297.9 |
| 1580774400000 | 303.63 |
| 1580860800000 | 307.69 |
| 1580947200000 | 309.3 |
| 1581033600000 | 307.74 |
| 1581292800000 | 311.19 |
| 1581379200000 | 311.92 |
| 1581465600000 | 314.73 |
| 1581552000000 | 315.59 |
| 1581638400000 | 316.62 |
| 1581897600000 | 317.06 |
| 1581984000000 | 316.26 |
| 1582070400000 | 319.19 |
| 1582156800000 | 317.8 |
| 1582243200000 | 313.03 |
| 1582502400000 | 302.06 |
| 1582588800000 | 292.56 |
| 1582675200000 | 291.27 |
| 1582761600000 | 275.64 |
| 1582848000000 | 273.49 |
| 1583107200000 | 282.36 |
| 1583193600000 | 273.78 |
| 1583280000000 | 286.47 |
| 1583366400000 | 275.82 |
| 1583452800000 | 268.12 |
| 1583712000000 | 244.6 |
| 1583798400000 | 258.37 |
| 1583884800000 | 247.32 |
| 1583971200000 | 228.28 |
| 1584057600000 | 250.85 |
| 1584316800000 | 219.06 |
| 1584403200000 | 235.89 |
| 1584489600000 | 227.29 |
| 1584576000000 | 230.14 |
| 1584662400000 | 220.23 |
| 1584921600000 | 212.3 |
| 1585008000000 | 231.75 |
| 1585094400000 | 233.26 |
| 1585180800000 | 243.72 |
| 1585267200000 | 235.31 |
| 1585526400000 | 243.91 |
| 1585612800000 | 240.75 |
| 1585699200000 | 231.12 |
| 1585785600000 | 238.72 |
| 1585872000000 | 236.49 |
| 1586131200000 | 253.26 |
| 1586217600000 | 250.54 |
| 1586304000000 | 259.67 |
| 1586390400000 | 262.24 |
| 1586736000000 | 260.48 |
| 1586822400000 | 267 |
| 1586908800000 | 262.33 |
| 1586995200000 | 265.39 |
| 1587081600000 | 271.34 |
| 1587340800000 | 266.76 |
| 1587427200000 | 258.83 |
| 1587513600000 | 265.6 |
| 1587600000000 | 265.26 |
| 1587686400000 | 269.78 |
| 1587945600000 | 273.42 |
| 1588032000000 | 271.86 |
| 1588118400000 | 278.05 |
| 1588204800000 | 272.55 |
| 1588291200000 | 263.83 |
| 1588550400000 | 267.48 |
| 1588636800000 | 271.76 |
| 1588723200000 | 271.46 |
| 1588809600000 | 275.39 |
| 1588896000000 | 277.77 |
| 1589155200000 | 279.13 |
| 1589241600000 | 272.08 |
| 1589328000000 | 268.23 |
| 1589414400000 | 272.27 |
| 1589500800000 | 273.03 |
| 1589760000000 | 280.39 |
| 1589846400000 | 275.05 |
| 1589932800000 | 278.39 |
| 1590019200000 | 277.35 |
| 1590105600000 | 279.59 |
| 1590364800000 | 279.51 |
| 1590451200000 | 280.29 |
| 1590537600000 | 284.4 |
| 1590624000000 | 281.83 |
| 1590710400000 | 281.64 |
| 1590969600000 | 282.3 |
| 1591056000000 | 283.65 |
| 1591142400000 | 286.08 |
| 1591228800000 | 281.9 |
| 1591315200000 | 289.9 |
| 1591574400000 | 293.66 |
| 1591660800000 | 290.14 |
| 1591747200000 | 288.93 |
| 1591833600000 | 271.25 |
| 1591920000000 | 278.28 |
| 1592179200000 | 279.83 |
| 1592265600000 | 286.11 |
| 1592352000000 | 285.44 |
| 1592438400000 | 285.65 |
| 1592524800000 | 285.14 |
| 1592784000000 | 285.24 |
| 1592870400000 | 284.26 |
| 1592956800000 | 278.61 |
| 1593043200000 | 283.74 |
| 1593129600000 | 277.64 |
| 1593388800000 | 280.63 |
| 1593475200000 | 285.55 |
| 1593561600000 | 285.76 |
| 1593648000000 | 288.19 |
| 1593734400000 | 287.83 |
| 1593993600000 | 289.97 |
| 1594080000000 | 288.14 |
| 1594166400000 | 289.49 |
| 1594252800000 | 288.85 |
| 1594339200000 | 290.82 |
| 1594598400000 | 286.72 |
| 1594684800000 | 289.81 |
| 1594771200000 | 291.89 |
| 1594857600000 | 290.14 |
| 1594944000000 | 291.77 |
| 1595203200000 | 293.58 |
| 1595289600000 | 292.93 |
| 1595376000000 | 292.33 |
| 1595462400000 | 288.76 |
| 1595548800000 | 285.9 |
| 1595808000000 | 285.1 |
| 1595894400000 | 284.45 |
| 1595980800000 | 287.42 |
| 1596067200000 | 285.93 |
| 1596153600000 | 287.59 |
| 1596412800000 | 292.62 |
| 1596499200000 | 293.17 |
| 1596585600000 | 291.76 |
| 1596672000000 | 294.63 |
| 1596758400000 | 296.08 |
| 1597017600000 | 297.16 |
| 1597104000000 | 294.28 |
| 1597190400000 | 297.95 |
| 1597276800000 | 297.01 |
| 1597363200000 | 297.16 |
| 1597622400000 | 297.78 |
| 1597708800000 | 296.66 |
| 1597795200000 | 295.99 |
| 1597881600000 | 298.69 |
| 1597968000000 | 301.56 |
| 1598227200000 | 303.33 |
| 1598313600000 | 304.15 |
| 1598400000000 | 307.42 |
| 1598486400000 | 308.8 |
| 1598572800000 | 307.9 |
| 1598832000000 | 306.19 |
| 1598918400000 | 308.11 |
| 1599004800000 | 315.53 |
| 1599091200000 | 304.02 |
| 1599177600000 | 302.72 |
| 1599436800000 | 301.98 |
| 1599523200000 | 293.56 |
| 1599609600000 | 299.39 |
| 1599696000000 | 292.76 |
| 1599782400000 | 293.85 |
| 1600041600000 | 297.17 |
| 1600128000000 | 299.03 |
| 1600214400000 | 298.15 |
| 1600300800000 | 296.21 |
| 1600387200000 | 291.98 |
| 1600646400000 | 292.39 |
| 1600732800000 | 295.79 |
| 1600819200000 | 289.6 |
| 1600905600000 | 291.17 |
| 1600992000000 | 296.62 |
| 1601251200000 | 300.55 |
| 1601337600000 | 297.33 |
| 1601424000000 | 300.05 |
| 1601510400000 | 301.45 |
| 1601596800000 | 298.9 |
| 1601856000000 | 302.51 |
| 1601942400000 | 298.56 |
| 1602028800000 | 304.46 |
| 1602115200000 | 307.03 |
| 1602201600000 | 307.98 |
| 1602460800000 | 312.7 |
| 1602547200000 | 313.27 |
| 1602633600000 | 310.88 |
| 1602720000000 | 312.1 |
| 1602806400000 | 311.71 |
| 1603065600000 | 305.3 |
| 1603152000000 | 305.34 |
| 1603238400000 | 303.44 |
| 1603324800000 | 305.53 |
| 1603411200000 | 306.28 |
| 1603670400000 | 300.92 |
| 1603756800000 | 299.68 |
| 1603843200000 | 291.48 |
| 1603929600000 | 296.72 |
| 1604016000000 | 292.63 |
| 1604275200000 | 296.3 |
| 1604361600000 | 299.42 |
| 1604448000000 | 306.49 |
| 1604534400000 | 309.65 |
| 1604620800000 | 309.03 |
| 1604880000000 | 311.84 |
| 1604966400000 | 310.73 |
| 1605052800000 | 315.37 |
| 1605139200000 | 310.94 |
| 1605225600000 | 314.62 |
| 1605484800000 | 317.5 |
| 1605571200000 | 315.55 |
| 1605657600000 | 312.36 |
| 1605744000000 | 315.1 |
| 1605830400000 | 312.94 |
| 1606089600000 | 316.08 |
| 1606176000000 | 319.37 |
| 1606262400000 | 318.53 |
| 1606348800000 | 318.49 |
| 1606435200000 | 318.48 |
| 1606694400000 | 317.5 |
| 1606780800000 | 318.17 |
| 1606867200000 | 317.61 |
| 1606953600000 | 315.18 |
| 1607040000000 | 318.71 |
| 1607299200000 | 318.69 |
| 1607385600000 | 320.3 |
| 1607472000000 | 318.29 |
| 1607558400000 | 317.57 |
| 1607644800000 | 317.61 |
| 1607904000000 | 315.89 |
| 1607990400000 | 319.76 |
| 1608076800000 | 319.34 |
| 1608163200000 | 320.45 |
| 1608249600000 | 320.12 |
| 1608508800000 | 319.32 |
| 1608595200000 | 320.45 |
| 1608681600000 | 319.72 |
| 1608768000000 | 320.9 |
| 1609113600000 | 321.75 |
| 1609200000000 | 320.14 |
| 1609286400000 | 319.22 |
| 1609372800000 | 322.63 |
| 1609718400000 | 317.5 |
| 1609804800000 | 319.88 |
| 1609891200000 | 320.97 |
| 1609977600000 | 326.81 |
| 1610064000000 | 329.26 |
| 1610323200000 | 330.48 |
| 1610409600000 | 330.94 |
| 1610496000000 | 331.37 |
| 1610582400000 | 330.77 |
| 1610668800000 | 329.64 |
| 1610928000000 | 330.12 |
| 1611014400000 | 331.51 |
| 1611100800000 | 336.04 |
| 1611187200000 | 335 |
| 1611273600000 | 333.71 |
| 1611532800000 | 336.32 |
| 1611619200000 | 334.57 |
| 1611705600000 | 328.25 |
| 1611792000000 | 330.52 |
| 1611878400000 | 323.56 |
| 1612137600000 | 330.41 |
| 1612224000000 | 336.56 |
| 1612310400000 | 337.28 |
| 1612396800000 | 342.01 |
| 1612483200000 | 341.88 |
| 1612742400000 | 344.09 |
| 1612828800000 | 342.11 |
| 1612915200000 | 341.21 |
| 1613001600000 | 342.24 |
| 1613088000000 | 344.27 |
| 1613347200000 | 343.88 |
| 1613433600000 | 343.94 |
| 1613520000000 | 345.63 |
| 1613606400000 | 342.91 |
| 1613692800000 | 340.93 |
| 1613952000000 | 336.99 |
| 1614038400000 | 336.25 |
| 1614124800000 | 340.41 |
| 1614211200000 | 329.05 |
| 1614297600000 | 330.16 |
| 1614556800000 | 340.63 |
| 1614643200000 | 337.13 |
| 1614729600000 | 331.36 |
| 1614816000000 | 327.26 |
| 1614902400000 | 336.99 |
| 1615161600000 | 335.94 |
| 1615248000000 | 341.04 |
| 1615334400000 | 342.28 |
| 1615420800000 | 344.76 |
| 1615507200000 | 345.55 |
| 1615766400000 | 349.28 |
| 1615852800000 | 349.49 |
| 1615939200000 | 349.78 |
| 1616025600000 | 343.77 |
| 1616112000000 | 343.9 |
| 1616371200000 | 346.43 |
| 1616457600000 | 345.63 |
| 1616544000000 | 343.95 |
| 1616630400000 | 347.34 |
| 1616716800000 | 353.17 |
| 1616976000000 | 353.5 |
| 1617062400000 | 353.64 |
| 1617148800000 | 354.86 |
| 1617235200000 | 358.81 |
| 1617580800000 | 362.13 |
| 1617667200000 | 360.98 |
| 1617753600000 | 359.47 |
| 1617840000000 | 361.44 |
| 1617926400000 | 364.49 |
| 1618185600000 | 363.84 |
| 1618272000000 | 365.23 |
| 1618358400000 | 362.09 |
| 1618444800000 | 366.26 |
| 1618531200000 | 366.75 |
| 1618790400000 | 363.29 |
| 1618876800000 | 359.91 |
| 1618963200000 | 363.82 |
| 1619049600000 | 360.85 |
| 1619136000000 | 363.89 |
| 1619395200000 | 363.42 |
| 1619481600000 | 363.15 |
| 1619568000000 | 362.18 |
| 1619654400000 | 362.91 |
| 1619740800000 | 362.4 |
| 1620000000000 | 362.32 |
| 1620086400000 | 360.25 |
| 1620172800000 | 361.35 |
| 1620259200000 | 362.04 |
| 1620345600000 | 362.45 |
| 1620604800000 | 358.08 |
| 1620691200000 | 355.17 |
| 1620777600000 | 349.7799 |
| 1620864000000 | 353.52 |
| 1620950400000 | 357.05 |
| 1621209600000 | 355.76 |
| 1621296000000 | 350.93 |
| 1621382400000 | 350.06 |
| 1621468800000 | 354.3 |
| 1621555200000 | 354.95 |
| 1621814400000 | 357.64 |
| 1621900800000 | 356.33 |
| 1621987200000 | 357.98 |
| 1622073600000 | 358.44 |
| 1622160000000 | 359.66 |
| 1622419200000 | 358.3399 |
| 1622505600000 | 357.58 |
| 1622592000000 | 359.6 |
| 1622678400000 | 360.15 |
| 1622764800000 | 362.95 |
| 1623024000000 | 363.0299 |
| 1623110400000 | 362.83 |
| 1623196800000 | 362.31 |
| 1623283200000 | 365.12 |
| 1623369600000 | 367.8 |
| 1623628800000 | 368.51 |
| 1623715200000 | 367.18 |
| 1623801600000 | 365.3399 |
| 1623888000000 | 371.25 |
| 1623974400000 | 369.24 |
| 1624233600000 | 372.45 |
| 1624320000000 | 374.97 |
| 1624406400000 | 373.11 |
| 1624492800000 | 376.35 |
| 1624579200000 | 377.04 |
| 1624838400000 | 379.29 |
| 1624924800000 | 380.5899 |
| 1625011200000 | 382.24 |
| 1625097600000 | 383.69 |
| 1625184000000 | 387.44 |
| 1625443200000 | 386.83 |
| 1625529600000 | 387.04 |
| 1625616000000 | 389.3 |
| 1625702400000 | 384.14 |
| 1625788800000 | 388.08 |
| 1626048000000 | 389.14 |
| 1626134400000 | 389.55 |
| 1626220800000 | 389.46 |
| 1626307200000 | 388.01 |
| 1626393600000 | 385.7 |
| 1626652800000 | 380.49 |
| 1626739200000 | 387.7 |
| 1626825600000 | 390.06 |
| 1626912000000 | 391.31 |
| 1626998400000 | 396.66 |
| 1627257600000 | 395.45 |
| 1627344000000 | 392.74 |
| 1627430400000 | 393.61 |
| 1627516800000 | 392.15 |
| 1627603200000 | 390.81 |
| 1627862400000 | 389.81 |
| 1627948800000 | 393.54 |
| 1628035200000 | 392.39 |
| 1628121600000 | 395.0899 |
| 1628208000000 | 397.96 |
| 1628467200000 | 397.7799 |
| 1628553600000 | 398.93 |
| 1628640000000 | 399.08 |
| 1628726400000 | 400.9 |
| 1628812800000 | 399.71 |
| 1629072000000 | 400.87 |
| 1629158400000 | 400.46 |
| 1629244800000 | 396.54 |
| 1629331200000 | 398.15 |
| 1629417600000 | 401.86 |
| 1629676800000 | 403.48 |
| 1629763200000 | 403.45 |
| 1629849600000 | 404.71 |
| 1629936000000 | 402.25 |
| 1630022400000 | 404.65 |
| 1630281600000 | 406.52 |
| 1630368000000 | 405.47 |
| 1630454400000 | 403.97 |
| 1630540800000 | 404.87 |
| 1630627200000 | 404.79 |
| 1630886400000 | 405.45 |
| 1630972800000 | 404.19 |
| 1631059200000 | 404.38 |
| 1631145600000 | 402.13 |
| 1631232000000 | 398.37 |
| 1631491200000 | 399.7799 |
| 1631577600000 | 397.12 |
| 1631664000000 | 400.47 |
| 1631750400000 | 402.05 |
| 1631836800000 | 399.36 |
| 1632096000000 | 392.64 |
| 1632182400000 | 392.48 |
| 1632268800000 | 395.97 |
| 1632355200000 | 400.44 |
| 1632441600000 | 401.9 |
| 1632700800000 | 401 |
| 1632787200000 | 393.3 |
| 1632873600000 | 395.49 |
| 1632960000000 | 392.25 |
| 1633046400000 | 396.72 |
| 1633305600000 | 390.56 |
| 1633392000000 | 395.93 |
| 1633478400000 | 399.44 |
| 1633564800000 | 402.42 |
| 1633651200000 | 400.9 |
| 1633910400000 | 398.4 |
| 1633996800000 | 398.96 |
| 1634083200000 | 399.7799 |
| 1634169600000 | 406.32 |
| 1634256000000 | 408.61 |
| 1634515200000 | 410.33 |
| 1634601600000 | 411.67 |
| 1634688000000 | 413.2 |
| 1634774400000 | 414.57 |
| 1634860800000 | 413.87 |
| 1635120000000 | 417.27 |
| 1635206400000 | 418.8399 |
| 1635292800000 | 416.2 |
| 1635379200000 | 417.51 |
| 1635465600000 | 422.16 |
| 1635724800000 | 423.07 |
| 1635811200000 | 424.94 |
| 1635897600000 | 427.34 |
| 1635984000000 | 431.5 |
| 1636070400000 | 432.42 |
| 1636329600000 | 431.87 |
| 1636416000000 | 430.25 |
| 1636502400000 | 428.83 |
| 1636588800000 | 430.71 |
| 1636675200000 | 434.97 |
| 1636934400000 | 435.79 |
| 1637020800000 | 440.91 |
| 1637107200000 | 440.92 |
| 1637193600000 | 441.01 |
| 1637280000000 | 441.53 |
| 1637539200000 | 442.36 |
| 1637625600000 | 441.71 |
| 1637712000000 | 446.09 |
| 1637798400000 | 445.55 |
| 1637884800000 | 431.42 |
| 1638144000000 | 438.47 |
| 1638230400000 | 430.86 |
| 1638316800000 | 422.3 |
| 1638403200000 | 428.91 |
| 1638489600000 | 425.41 |
| 1638748800000 | 430.37 |
| 1638835200000 | 440.8 |
| 1638921600000 | 438.99 |
| 1639008000000 | 437.27 |
| 1639094400000 | 440.73 |
| 1639353600000 | 437.46 |
| 1639440000000 | 433.91 |
| 1639526400000 | 442.3 |
| 1639612800000 | 435.65 |
| 1639699200000 | 432.55 |
| 1639958400000 | 426.96 |
| 1640044800000 | 436.02 |
| 1640131200000 | 437.97 |
| 1640217600000 | 441.34 |
| 1640304000000 | 440.55 |
| 1640563200000 | 447.49 |
| 1640649600000 | 447.55 |
| 1640736000000 | 446.15 |
| 1640822400000 | 445.63 |
| 1640908800000 | 442.69 |
| 1641168000000 | 448.92 |
| 1641254400000 | 446.66 |
| 1641340800000 | 436.57 |
| 1641427200000 | 437.96 |
| 1641513600000 | 433.89 |
| 1641772800000 | 434.52 |
| 1641859200000 | 438.05 |
| 1641945600000 | 436.17 |
| 1642032000000 | 427.59 |
| 1642118400000 | 428.58 |
| 1642377600000 | 429.73 |
| 1642464000000 | 423.97 |
| 1642550400000 | 419.57 |
| 1642636800000 | 414.93 |
| 1642723200000 | 407.57 |
| 1642982400000 | 409.98 |
| 1643068800000 | 406.18 |
| 1643155200000 | 404.88 |
| 1643241600000 | 406.96 |
| 1643328000000 | 416.68 |
| 1643587200000 | 423.45 |
| 1643673600000 | 424.32 |
| 1643760000000 | 425.01 |
| 1643846400000 | 409.42 |
| 1643932800000 | 411.2 |
| 1644192000000 | 409.81 |
| 1644278400000 | 414.32 |
| 1644364800000 | 420.64 |
| 1644451200000 | 411.23 |
| 1644537600000 | 405.39 |
| 1644796800000 | 407.22 |
| 1644883200000 | 412.46 |
| 1644969600000 | 411.5899 |
| 1645056000000 | 401.9 |
| 1645142400000 | 399.95 |
| 1645401600000 | 400.15 |
| 1645488000000 | 395.92 |
| 1645574400000 | 388.8 |
| 1645660800000 | 402.3 |
| 1645747200000 | 406.71 |
| 1646006400000 | 406.2799 |
| 1646092800000 | 403.32 |
| 1646179200000 | 413.64 |
| 1646265600000 | 411.46 |
| 1646352000000 | 412.94 |
| 1646611200000 | 401.5299 |
| 1646697600000 | 398.47 |
| 1646784000000 | 403.22 |
| 1646870400000 | 401.69 |
| 1646956800000 | 397.63 |
| 1647216000000 | 393.92 |
| 1647302400000 | 403.02 |
| 1647388800000 | 412.2 |
| 1647475200000 | 413.31 |
| 1647561600000 | 421.38 |
| 1647820800000 | 420.68 |
| 1647907200000 | 426.52 |
| 1647993600000 | 421.88 |
| 1648080000000 | 427.79 |
| 1648166400000 | 430.37 |
| 1648425600000 | 434.76 |
| 1648512000000 | 435.81 |
| 1648598400000 | 430.25 |
| 1648684800000 | 424.36 |
| 1648771200000 | 429.47 |
| 1649030400000 | 434.89 |
| 1649116800000 | 431.36 |
| 1649203200000 | 427.2 |
| 1649289600000 | 429.41 |
| 1649376000000 | 429.73 |
| 1649635200000 | 421.23 |
| 1649721600000 | 420.31 |
| 1649808000000 | 426.18 |
| 1649894400000 | 422.96 |
| 1650240000000 | 422.15 |
| 1650326400000 | 429.5 |
| 1650412800000 | 426.33 |
| 1650499200000 | 420.56 |
| 1650585600000 | 411.79 |
| 1650844800000 | 416.83 |
| 1650931200000 | 407.06 |
| 1651017600000 | 413.67 |
| 1651104000000 | 424.87 |
| 1651190400000 | 408.07 |
| 1651449600000 | 411.82 |
| 1651536000000 | 413.24 |
| 1651622400000 | 424.96 |
| 1651708800000 | 409.61 |
| 1651795200000 | 405.57 |
| 1652054400000 | 394.06 |
| 1652140800000 | 394.3399 |
| 1652227200000 | 386.81 |
| 1652313600000 | 391.66 |
| 1652400000000 | 402.48 |
| 1652659200000 | 400.16 |
| 1652745600000 | 403.17 |
| 1652832000000 | 387.41 |
| 1652918400000 | 382.49 |
| 1653004800000 | 383.77 |
| 1653264000000 | 386.96 |
| 1653350400000 | 381.01 |
| 1653436800000 | 386.37 |
| 1653523200000 | 392.89 |
| 1653609600000 | 403.0899 |
| 1653868800000 | 400.49 |
| 1653955200000 | 400.27 |
| 1654041600000 | 398.8 |
| 1654128000000 | 404.5899 |
| 1654214400000 | 397.54 |
| 1654473600000 | 398.8 |
| 1654560000000 | 403.04 |
| 1654646400000 | 397.75 |
| 1654732800000 | 391.16 |
| 1654819200000 | 383.79 |
| 1655078400000 | 372.27 |
| 1655164800000 | 371.25 |
| 1655251200000 | 376.72 |
| 1655337600000 | 361.21 |
| 1655424000000 | 363.16 |
| 1655683200000 | 360.43 |
| 1655769600000 | 368.21 |
| 1655856000000 | 366.81 |
| 1655942400000 | 373.15 |
| 1656028800000 | 383.93 |
| 1656288000000 | 381.0899 |
| 1656374400000 | 376.17 |
| 1656460800000 | 377.52 |
| 1656547200000 | 374.63 |
| 1656633600000 | 380.71 |
| 1656892800000 | 379.52 |
| 1656979200000 | 387.08 |
| 1657065600000 | 389.97 |
| 1657152000000 | 397.21 |
| 1657238400000 | 396.69 |
| 1657497600000 | 395.43 |
| 1657584000000 | 392.89 |
| 1657670400000 | 389.1 |
| 1657756800000 | 392.06 |
| 1657843200000 | 396.96 |
| 1658102400000 | 389.29 |
| 1658188800000 | 398.16 |
| 1658275200000 | 402.06 |
| 1658361600000 | 407.01 |
| 1658448000000 | 401.75 |
| 1658707200000 | 402.58 |
| 1658793600000 | 401.01 |
| 1658880000000 | 412.41 |
| 1658966400000 | 415.5299 |
| 1659052800000 | 419.38 |
| 1659312000000 | 415.3 |
| 1659398400000 | 415.88 |
| 1659484800000 | 425.93 |
| 1659571200000 | 422.78 |
| 1659657600000 | 423.97 |
| 1659916800000 | 421.5 |
| 1660003200000 | 419.18 |
| 1660089600000 | 423.31 |
| 1660176000000 | 423.53 |
| 1660262400000 | 435.48 |
| 1660521600000 | 439.25 |
| 1660608000000 | 440.6 |
| 1660694400000 | 438.47 |
| 1660780800000 | 441.26 |
| 1660867200000 | 439.14 |
| 1661126400000 | 432.94 |
| 1661212800000 | 430.85 |
| 1661299200000 | 432.13 |
| 1661385600000 | 438.63 |
| 1661472000000 | 422 |
| 1661731200000 | 420.48 |
| 1661817600000 | 415.76 |
| 1661904000000 | 409.9 |
| 1661990400000 | 415.76 |
| 1662076800000 | 407.76 |
| 1662336000000 | 412.16 |
| 1662422400000 | 411.05 |
| 1662508800000 | 416.96 |
| 1662595200000 | 419.92 |
| 1662681600000 | 423.01 |
| 1662940800000 | 424.09 |
| 1663027200000 | 410.54 |
| 1663113600000 | 412.86 |
| 1663200000000 | 407.99 |
| 1663286400000 | 403.24 |
| 1663545600000 | 406.8 |
| 1663632000000 | 402.47 |
| 1663718400000 | 400.3399 |
| 1663804800000 | 398.94 |
| 1663891200000 | 396.41 |
| 1664150400000 | 394.22 |
| 1664236800000 | 394.47 |
| 1664323200000 | 402.37 |
| 1664409600000 | 388.29 |
| 1664496000000 | 381.17 |
| 1664755200000 | 390.5 |
| 1664841600000 | 397.24 |
| 1664928000000 | 400.85 |
| 1665014400000 | 397.2 |
| 1665100800000 | 387.74 |
| 1665360000000 | 387.88 |
| 1665446400000 | 384.81 |
| 1665532800000 | 384.2799 |
| 1665619200000 | 393.91 |
| 1665705600000 | 382.81 |
| 1665964800000 | 391.14 |
| 1666051200000 | 394.29 |
| 1666137600000 | 393.5899 |
| 1666224000000 | 388.61 |
| 1666310400000 | 400.21 |
| 1666569600000 | 401.45 |
| 1666656000000 | 405.27 |
| 1666742400000 | 399.47 |
| 1666828800000 | 398.98 |
| 1666915200000 | 410.3399 |
| 1667174400000 | 410.14 |
| 1667260800000 | 408.9 |
| 1667347200000 | 398.58 |
| 1667433600000 | 399.26 |
| 1667520000000 | 399.58 |
| 1667779200000 | 399.24 |
| 1667865600000 | 398.83 |
| 1667952000000 | 391.55 |
| 1668038400000 | 407.94 |
| 1668124800000 | 406.39 |
| 1668384000000 | 402.46 |
| 1668470400000 | 404.6 |
| 1668556800000 | 399.5299 |
| 1668643200000 | 401.05 |
| 1668729600000 | 401.89 |
| 1668988800000 | 404.76 |
| 1669075200000 | 408.93 |
| 1669161600000 | 407.74 |
| 1669248000000 | 406.37 |
| 1669334400000 | 406.38 |
| 1669593600000 | 399.92 |
| 1669680000000 | 400.56 |
| 1669766400000 | 416.0899 |
| 1669852800000 | 408.5299 |
| 1669939200000 | 408.3 |
| 1670198400000 | 398.43 |
| 1670284800000 | 393.52 |
| 1670371200000 | 393.2 |
| 1670457600000 | 394.5899 |
| 1670544000000 | 391.29 |
| 1670803200000 | 397.8 |
| 1670889600000 | 396.58 |
| 1670976000000 | 393.98 |
| 1671062400000 | 383.64 |
| 1671148800000 | 380.25 |
| 1671408000000 | 378.24 |
| 1671494400000 | 376.27 |
| 1671580800000 | 382.81 |
| 1671667200000 | 377.45 |
| 1671753600000 | 378.88 |
| 1672012800000 | 378.88 |
| 1672099200000 | 375.94 |
| 1672185600000 | 372.31 |
| 1672272000000 | 377.29 |
| 1672358400000 | 375.95 |
| 1672617600000 | 375.95 |
| 1672704000000 | 378.66 |
| 1672790400000 | 379.97 |
| 1672876800000 | 378.7799 |
| 1672963200000 | 384.46 |
| 1673222400000 | 379.36 |
| 1673308800000 | 382.5899 |
| 1673395200000 | 386.67 |
| 1673481600000 | 386.54 |
| 1673568000000 | 387.52 |
| 1673827200000 | 387.66 |
| 1673913600000 | 387.55 |
| 1674000000000 | 380.41 |
| 1674086400000 | 378.62 |
| 1674172800000 | 384.2799 |
| 1674432000000 | 387.67 |
| 1674518400000 | 386.7 |
| 1674604800000 | 386.18 |
| 1674691200000 | 392.08 |
| 1674777600000 | 394.17 |
| 1675036800000 | 387.72 |
| 1675123200000 | 393.71 |
| 1675209600000 | 395.26 |
| 1675296000000 | 400.4 |
| 1675382400000 | 398.9 |
| 1675641600000 | 401.07 |
| 1675728000000 | 407.62 |
| 1675814400000 | 402.62 |
| 1675900800000 | 397.73 |
| 1675987200000 | 401.97 |
| 1676246400000 | 405.27 |
| 1676332800000 | 405.22 |
| 1676419200000 | 407.54 |
| 1676505600000 | 401.69 |
| 1676592000000 | 400.76 |
| 1676851200000 | 399.86 |
| 1676937600000 | 392.05 |
| 1677024000000 | 393.42 |
| 1677110400000 | 397.04 |
| 1677196800000 | 394.58 |
| 1677456000000 | 393.79 |
| 1677542400000 | 392.23 |
| 1677628800000 | 388.05 |
| 1677715200000 | 393.15 |
| 1677801600000 | 400.2 |
| 1678060800000 | 397.27 |
| 1678147200000 | 394.54 |
| 1678233600000 | 396.19 |
| 1678320000000 | 388.41 |
| 1678406400000 | 378.42 |
| 1678665600000 | 376.43 |
| 1678752000000 | 383.0299 |
| 1678838400000 | 387.25 |
| 1678924800000 | 391.2799 |
| 1679011200000 | 385.9 |
| 1679270400000 | 386.64 |
| 1679356800000 | 389.75 |
| 1679443200000 | 382.7 |
| 1679529600000 | 380.27 |
| 1679616000000 | 386.74 |
| 1679875200000 | 387.24 |
| 1679961600000 | 384.66 |
| 1680048000000 | 390.6 |
| 1680134400000 | 390.04 |
| 1680220800000 | 397.6 |
| 1680480000000 | 398.13 |
| 1680566400000 | 392.7799 |
| 1680652800000 | 393.9 |
| 1680739200000 | 394.58 |
| 1681084800000 | 397.88 |
| 1681171200000 | 395.33 |
| 1681257600000 | 391.33 |
| 1681344000000 | 394.05 |
| 1681430400000 | 394.87 |
| 1681689600000 | 399.37 |
| 1681776000000 | 397.96 |
| 1681862400000 | 397.82 |
| 1681948800000 | 394.29 |
| 1682035200000 | 394.98 |
| 1682294400000 | 393.2 |
| 1682380800000 | 388.8 |
| 1682467200000 | 385.56 |
| 1682553600000 | 394.02 |
| 1682640000000 | 396.42 |
| 1682899200000 | 398.8399 |
| 1682985600000 | 394.64 |
| 1683072000000 | 388.89 |
| 1683158400000 | 387.75 |
| 1683244800000 | 394.92 |
| 1683504000000 | 394.92 |
| 1683590400000 | 394.82 |
| 1683676800000 | 396.13 |
| 1683763200000 | 396.74 |
| 1683849600000 | 397.91 |
| 1684108800000 | 399.16 |
| 1684195200000 | 396.0899 |
| 1684281600000 | 402.89 |
| 1684368000000 | 408.35 |
| 1684454400000 | 407.08 |
| 1684713600000 | 406.9 |
| 1684800000000 | 402.97 |
| 1684886400000 | 400.47 |
| 1684972800000 | 405.98 |
| 1685059200000 | 411.98 |
| 1685318400000 | 411.8399 |
| 1685404800000 | 410.93 |
| 1685491200000 | 411.11 |
| 1685577600000 | 412.85 |
| 1685664000000 | 419.12 |
| 1685923200000 | 418.92 |
| 1686009600000 | 420.39 |
| 1686096000000 | 417.74 |
| 1686182400000 | 417.94 |
| 1686268800000 | 419.19 |
| 1686528000000 | 422.98 |
| 1686614400000 | 423.99 |
| 1686700800000 | 422.63 |
| 1686787200000 | 425.79 |
| 1686873600000 | 423.99 |
| 1687132800000 | 424.03 |
| 1687219200000 | 422.71 |
| 1687305600000 | 418.15 |
| 1687392000000 | 419.23 |
| 1687478400000 | 418.85 |
| 1687737600000 | 415.8399 |
| 1687824000000 | 419.07 |
| 1687910400000 | 420.27 |
| 1687996800000 | 422.7 |
| 1688083200000 | 427.15 |
| 1688342400000 | 427.94 |
| 1688428800000 | 428.12 |
| 1688515200000 | 428.23 |
| 1688601600000 | 425.04 |
| 1688688000000 | 420.95 |
| 1688947200000 | 420.86 |
| 1689033600000 | 423.29 |
| 1689120000000 | 421.61 |
| 1689206400000 | 422.84 |
| 1689292800000 | 420.31 |
| 1689552000000 | 422.05 |
| 1689638400000 | 425.31 |
| 1689724800000 | 428.49 |
| 1689811200000 | 427.48 |
| 1689897600000 | 429.23 |
| 1690156800000 | 432.19 |
| 1690243200000 | 434.98 |
| 1690329600000 | 433.38 |
| 1690416000000 | 432.83 |
| 1690502400000 | 435.14 |
| 1690761600000 | 436.16 |
| 1690848000000 | 436.66 |
| 1690934400000 | 432.57 |
| 1691020800000 | 431.01 |
| 1691107200000 | 425.22 |
| 1691366400000 | 429.34 |
| 1691452800000 | 429.27 |
| 1691539200000 | 424.66 |
| 1691625600000 | 423.64 |
| 1691712000000 | 425 |
| 1691971200000 | 430.1 |
| 1692057600000 | 423.7 |
| 1692144000000 | 421.73 |
| 1692230400000 | 419.35 |
| 1692316800000 | 420.05 |
| 1692576000000 | 422.66 |
| 1692662400000 | 422.9 |
| 1692748800000 | 427.88 |
| 1692835200000 | 422.62 |
| 1692921600000 | 428.36 |
| 1693180800000 | 429.56 |
| 1693267200000 | 434.73 |
| 1693353600000 | 432.12 |
| 1693440000000 | 434.4 |
| 1693526400000 | 437.66 |
| 1693785600000 | 438.56 |
| 1693872000000 | 439.86 |
| 1693958400000 | 437.08 |
| 1694044800000 | 435.73 |
| 1694131200000 | 436.19 |
| 1694390400000 | 437.61 |
| 1694476800000 | 436.13 |
| 1694563200000 | 435.58 |
| 1694649600000 | 442.34 |
| 1694736000000 | 436.72 |
| 1694995200000 | 436.71 |
| 1695081600000 | 434.81 |
| 1695168000000 | 429.86 |
| 1695254400000 | 424.9 |
| 1695340800000 | 424.16 |
| 1695600000000 | 428.69 |
| 1695686400000 | 421.76 |
| 1695772800000 | 424.23 |
| 1695859200000 | 424.74 |
| 1695945600000 | 422.89 |
| 1696204800000 | 426.48 |
| 1696291200000 | 421.19 |
| 1696377600000 | 424.28 |
| 1696464000000 | 422.34 |
| 1696550400000 | 427.23 |
| 1696809600000 | 429.2 |
| 1696896000000 | 429.77 |
| 1696982400000 | 430.98 |
| 1697068800000 | 430.56 |
| 1697155200000 | 429.91 |
| 1697414400000 | 432.98 |
| 1697500800000 | 431.57 |
| 1697587200000 | 426.95 |
| 1697673600000 | 421.9 |
| 1697760000000 | 415.95 |
| 1698019200000 | 413.3399 |
| 1698105600000 | 417.33 |
| 1698192000000 | 412.87 |
| 1698278400000 | 410.5 |
| 1698364800000 | 406.95 |
| 1698624000000 | 410.08 |
| 1698710400000 | 414.61 |
| 1698796800000 | 421.04 |
| 1698883200000 | 425.85 |
| 1698969600000 | 425.84 |
| 1699228800000 | 426.19 |
| 1699315200000 | 429.66 |
| 1699401600000 | 429.2 |
| 1699488000000 | 425.35 |
| 1699574400000 | 433.82 |
| 1699833600000 | 432.5 |
| 1699920000000 | 435.29 |
| 1700006400000 | 434.84 |
| 1700092800000 | 435.12 |
| 1700179200000 | 435.09 |
| 1700438400000 | 436.28 |
| 1700524800000 | 435.84 |
| 1700611200000 | 440.47 |
| 1700697600000 | 438.71 |
| 1700784000000 | 437.89 |
| 1701043200000 | 437.32 |
| 1701129600000 | 435.64 |
| 1701216000000 | 435.94 |
| 1701302400000 | 440.51 |
| 1701388800000 | 446.32 |
| 1701648000000 | 444.94 |
| 1701734400000 | 445.17 |
| 1701820800000 | 444.09 |
| 1701907200000 | 447.5 |
| 1701993600000 | 449.98 |
| 1702252800000 | 452.63 |
| 1702339200000 | 452.65 |
| 1702425600000 | 458.08 |
| 1702512000000 | 451.37 |
| 1702598400000 | 453.86 |
| 1702857600000 | 455.53 |
| 1702944000000 | 455.12 |
| 1703030400000 | 448.89 |
| 1703116800000 | 453.05 |
| 1703203200000 | 452.87 |
| 1703548800000 | 454.25 |
| 1703635200000 | 451.74 |
| 1703721600000 | 452.2 |
| 1703808000000 | 453.38 |
| 1704153600000 | 455.21 |
| 1704240000000 | 452.96 |
| 1704326400000 | 449.49 |
| 1704412800000 | 449.41 |
| 1704672000000 | 456.28 |
| 1704758400000 | 457.25 |
| 1704844800000 | 457.82 |
| 1704931200000 | 458.31 |
| 1705017600000 | 457.83 |
| 1705276800000 | 458.45 |
| 1705363200000 | 460.13 |
| 1705449600000 | 458.69 |
| 1705536000000 | 462.4 |
| 1705622400000 | 466.62 |
| 1705881600000 | 467.84 |
| 1705968000000 | 471.71 |
| 1706054400000 | 468.73 |
| 1706140800000 | 474.31 |
| 1706227200000 | 472.43 |
| 1706486400000 | 478.92 |
| 1706572800000 | 476.67 |
| 1706659200000 | 467.9 |
| 1706745600000 | 475.79 |
| 1706832000000 | 482.23 |
| 1707091200000 | 483.6 |
| 1707177600000 | 484.2 |
| 1707264000000 | 487.56 |
| 1707350400000 | 487.55 |
| 1707436800000 | 489.79 |
| 1707696000000 | 490.16 |
| 1707782400000 | 485.32 |
| 1707868800000 | 489.79 |
| 1707955200000 | 490.96 |
| 1708041600000 | 488.81 |
| 1708300800000 | 488.99 |
| 1708387200000 | 482.73 |
| 1708473600000 | 483.51 |
| 1708560000000 | 493.86 |
| 1708646400000 | 493.72 |
| 1708905600000 | 490.71 |
| 1708992000000 | 491.63 |
| 1709078400000 | 491.34 |
| 1709164800000 | 494.76 |
| 1709251200000 | 498.5 |
| 1709510400000 | 497.5 |
| 1709596800000 | 492.15 |
| 1709683200000 | 493.54 |
| 1709769600000 | 497.57 |
| 1709856000000 | 493.01 |
| 1710115200000 | 493.97 |
| 1710201600000 | 500.51 |
| 1710288000000 | 498.43 |
| 1710374400000 | 499.06 |
| 1710460800000 | 496.02 |
| 1710720000000 | 499.23 |
| 1710806400000 | 503.22 |
| 1710892800000 | 507.98 |
| 1710979200000 | 509.49 |
| 1711065600000 | 510.5 |
| 1711324800000 | 508.04 |
| 1711411200000 | 507.06 |
| 1711497600000 | 511.7 |
| 1711584000000 | 513.4299 |
| 1711929600000 | 515 |
| 1712016000000 | 510.19 |
| 1712102400000 | 508.24 |
| 1712188800000 | 499.95 |
| 1712275200000 | 507.59 |
| 1712534400000 | 505.64 |
| 1712620800000 | 506.47 |
| 1712707200000 | 506 |
| 1712793600000 | 511.89 |
| 1712880000000 | 507.63 |
| 1713139200000 | 501.53 |
| 1713225600000 | 500.04 |
| 1713312000000 | 496.32 |
| 1713398400000 | 494.41 |
| 1713484800000 | 489.26 |
| 1713744000000 | 494.76 |
| 1713830400000 | 497.8 |
| 1713916800000 | 498.93 |
| 1714003200000 | 495.52 |
| 1714089600000 | 501.77 |
| 1714348800000 | 501.84 |
| 1714435200000 | 495.45 |
| 1714521600000 | 493.37 |
| 1714608000000 | 498.03 |
| 1714694400000 | 500.54 |
| 1714953600000 | 505.47 |
| 1715040000000 | 506.19 |
| 1715126400000 | 507.86 |
| 1715212800000 | 509.23 |
| 1715299200000 | 510.95 |
| 1715558400000 | 508.92 |
| 1715644800000 | 510.75 |
| 1715731200000 | 515.7 |
| 1715817600000 | 514.27 |
| 1715904000000 | 514.49 |
| 1716163200000 | 515.86 |
| 1716249600000 | 517.8 |
| 1716336000000 | 517.72 |
| 1716422400000 | 514.79 |
| 1716508800000 | 517.35 |
| 1716768000000 | 516.75 |
| 1716854400000 | 515.88 |
| 1716940800000 | 514.62 |
| 1717027200000 | 509.47 |
| 1717113600000 | 512.86 |
| 1717372800000 | 512.99 |
| 1717459200000 | 513.45 |
| 1717545600000 | 520.24 |
| 1717632000000 | 518.94 |
| 1717718400000 | 521.87 |
| 1717977600000 | 527.38 |
| 1718064000000 | 529.11 |
| 1718150400000 | 528.46 |
| 1718236800000 | 533.7 |
| 1718323200000 | 537.11 |
| 1718582400000 | 539.6799 |
| 1718668800000 | 541 |
| 1718755200000 | 540.5 |
| 1718841600000 | 540.17 |
| 1718928000000 | 540.91 |
| 1719187200000 | 537.09 |
| 1719273600000 | 540.58 |
| 1719360000000 | 541.37 |
| 1719446400000 | 540.13 |
| 1719532800000 | 537.59 |
| STOXX USA 500 ESG Target | STOXX USA 500 | |
|---|---|---|
| 2017 | 5.4718958 | 6.6226096 |
| 2018 | -1.1191621 | -0.3938432 |
| 2019 | 35.3528675 | 33.8498713 |
| 2020 | 10.9212467 | 11.4494347 |
| 2021 | 37.3806118 | 35.3662106 |
| 2022 | -15.1295776 | -14.9547151 |
| 2023 | 20.7710248 | 22.4679372 |
| 2024 | 34.7568758 | 34.1931389 |
Methodology
STOXX ESG Target indices aim to provide a strong ESG tilt to the benchmark index while maintaining low tracking error of the benchmark index. The weight of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Models and Optimizer. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1105447051 | SU5REHA | SU5REHA INDEX | .SU5REHA |
| Price EUR | CH1105447002 | SU5PEHA | SU5PEHA INDEX | .SU5PEHA |
| Gross Return EUR | CH1105446897 | SU5WEHA | .SU5WEHA | |
| Price USD | CH1105447168 | SU5LEHA | SU5LEHA INDEX | .SU5LEHA |
| Gross Return USD | CH1105447036 | SU5ZEHA | .SU5ZEHA | |
| Net Return USD | CH1105446764 | SU5VEHA | SU5VEHA INDEX | .SU5VEHA |
Quick Facts
| Weighting | Optimization |
| Cap Factor | 4.5% / 8% / 35% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
| Calculation/distribution | dayend |
| Calculation hours | 22:15:00 22:15:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Available from Mar. 19, 2042 |
| Inception date | Apr. 22, 2021 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Microsoft Corp. | Technology | USA | 7.341% |
| Apple Inc. | Technology | USA | 6.956% |
| NVIDIA Corp. | Technology | USA | 6.894% |
| Amazon.com Inc. | Retail | USA | 3.091% |
| META PLATFORMS CLASS A | Technology | USA | 2.348% |
| S&P GLOBAL | Financial Services | USA | 2.096% |
| ALPHABET CLASS C | Technology | USA | 1.989% |
| INGERSOLL-RAND | Industrial Goods and Services | USA | 1.735% |
| Bank of America Corp. | Banks | USA | 1.689% |
| MetLife Inc. | Insurance | USA | 1.575% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.