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 TE
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX ESG Target TE Indices aim to provide a low tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Model and Optimizer to construct the indices. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX ESG Target TE Indices minimize the tracking error to the benchmark index.
- The aggregate ESG scores of the STOXX ESG Target TE Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
| Index | Market Cap (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 TE | N/A | 100.0 | 0.3 | 0.1 | 7.2 | 0.0 | 7.2 | 0.0 | 18.4 |
| STOXX USA 500 | 46,158.1 | 44,483.6 | 89.0 | 33.8 | 3,126.5 | 10.3 | 7.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Technology | 34.7 |
|---|---|
| Industrial Goods and Services | 12.2 |
| Health Care | 11.5 |
| Retail | 5.0 |
| Financial Services | 4.9 |
| Banks | 3.4 |
| Utilities | 2.9 |
| Telecommunications | 2.8 |
| Travel and Leisure | 2.7 |
| Insurance | 2.6 |
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 TE | -10.0 | -9.3 | 6.5 | 29.7 | 129.5 | N/A | N/A | 6.5 | 9.1 | 18.2 |
| STOXX USA 500 | -9.5 | -8.4 | 8.1 | 32.0 | 131.6 | N/A | N/A | 8.1 | 9.8 | 18.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 500 ESG Target TE | N/A | N/A | 15.8 | 17.7 | 18.3 | N/A | N/A | 0.2 | 0.3 | 0.8 |
| STOXX USA 500 | N/A | N/A | 15.7 | 17.6 | 18.3 | N/A | N/A | 0.3 | 0.3 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 500 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.8 | 0.8 | 0.7 | 0.7 | 0.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 500 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -9.0 | -5.4 | -2.3 | -0.9 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of March 31, 2025
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Target TE
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX USA 500 ESG Target TE | 26.9 | 20.5 | 25.2 | 20.4 | 5.0 | 1.0 | 2.6 | 23.0 |
| STOXX USA 500 | 27.5 | 21.7 | 25.7 | 21.5 | 5.0 | 1.0 | 3.0 | 24.8 |
Performance and annual returns
| STOXX USA 500 ESG Target TE | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.8 |
| 1332288000000 | 99.85 |
| 1332374400000 | 99.05 |
| 1332460800000 | 98.86 |
| 1332720000000 | 99.66 |
| 1332806400000 | 99.41 |
| 1332892800000 | 99.19 |
| 1332979200000 | 99.1 |
| 1333065600000 | 99.21 |
| 1333324800000 | 100.07 |
| 1333411200000 | 99.45 |
| 1333497600000 | 100.08 |
| 1333584000000 | 100.48 |
| 1333929600000 | 99.31 |
| 1334016000000 | 97.54 |
| 1334102400000 | 97.96 |
| 1334188800000 | 98.91 |
| 1334275200000 | 98.36 |
| 1334534400000 | 98.37 |
| 1334620800000 | 99.25 |
| 1334707200000 | 98.97 |
| 1334793600000 | 98.29 |
| 1334880000000 | 97.93 |
| 1335139200000 | 97.71 |
| 1335225600000 | 97.55 |
| 1335312000000 | 99.11 |
| 1335398400000 | 99.46 |
| 1335484800000 | 99.35 |
| 1335744000000 | 99.15 |
| 1335830400000 | 99.78 |
| 1335916800000 | 100.08 |
| 1336003200000 | 99.26 |
| 1336089600000 | 97.96 |
| 1336348800000 | 98.45 |
| 1336435200000 | 98.47 |
| 1336521600000 | 98.34 |
| 1336608000000 | 98.39 |
| 1336694400000 | 98.12 |
| 1336953600000 | 97.8 |
| 1337040000000 | 97.72 |
| 1337126400000 | 97.52 |
| 1337212800000 | 96.28 |
| 1337299200000 | 95.45 |
| 1337558400000 | 96.66 |
| 1337644800000 | 96.79 |
| 1337731200000 | 98.29 |
| 1337817600000 | 98.39 |
| 1337904000000 | 98.77 |
| 1338163200000 | 98.56 |
| 1338249600000 | 99.77 |
| 1338336000000 | 99.51 |
| 1338422400000 | 99.51 |
| 1338508800000 | 96.97 |
| 1338768000000 | 95.95 |
| 1338854400000 | 96.82 |
| 1338940800000 | 98.75 |
| 1339027200000 | 98.21 |
| 1339113600000 | 99.69 |
| 1339372800000 | 98.09 |
| 1339459200000 | 99.66 |
| 1339545600000 | 98.03 |
| 1339632000000 | 98.88 |
| 1339718400000 | 99.63 |
| 1339977600000 | 100.07 |
| 1340064000000 | 100.26 |
| 1340150400000 | 99.8 |
| 1340236800000 | 98.35 |
| 1340323200000 | 99.66 |
| 1340582400000 | 98.48 |
| 1340668800000 | 98.98 |
| 1340755200000 | 99.99 |
| 1340841600000 | 100.04 |
| 1340928000000 | 100.4 |
| 1341187200000 | 101.44 |
| 1341273600000 | 101.97 |
| 1341360000000 | 102.75 |
| 1341446400000 | 103.3 |
| 1341532800000 | 102.97 |
| 1341792000000 | 102.95 |
| 1341878400000 | 102.43 |
| 1341964800000 | 102.46 |
| 1342051200000 | 102.5 |
| 1342137600000 | 103.69 |
| 1342396800000 | 103.52 |
| 1342483200000 | 104.58 |
| 1342569600000 | 104.87 |
| 1342656000000 | 105.2 |
| 1342742400000 | 104.93 |
| 1343001600000 | 104.39 |
| 1343088000000 | 103.69 |
| 1343174400000 | 103.42 |
| 1343260800000 | 103.67 |
| 1343347200000 | 105.01 |
| 1343606400000 | 106.05 |
| 1343692800000 | 104.96 |
| 1343779200000 | 104.87 |
| 1343865600000 | 105.2 |
| 1343952000000 | 105.67 |
| 1344211200000 | 105.3 |
| 1344297600000 | 105.87 |
| 1344384000000 | 106.49 |
| 1344470400000 | 106.95 |
| 1344556800000 | 107.13 |
| 1344816000000 | 106.64 |
| 1344902400000 | 106.92 |
| 1344988800000 | 107.38 |
| 1345075200000 | 107.51 |
| 1345161600000 | 108.27 |
| 1345420800000 | 107.9 |
| 1345507200000 | 106.36 |
| 1345593600000 | 106.51 |
| 1345680000000 | 104.68 |
| 1345766400000 | 105.9 |
| 1346025600000 | 105.89 |
| 1346112000000 | 105.32 |
| 1346198400000 | 105.73 |
| 1346284800000 | 105.15 |
| 1346371200000 | 104.84 |
| 1346630400000 | 105.03 |
| 1346716800000 | 105.05 |
| 1346803200000 | 104.62 |
| 1346889600000 | 106.5 |
| 1346976000000 | 105.52 |
| 1347235200000 | 104.99 |
| 1347321600000 | 104.87 |
| 1347408000000 | 104.8 |
| 1347494400000 | 106.33 |
| 1347580800000 | 104.79 |
| 1347840000000 | 104.51 |
| 1347926400000 | 105.03 |
| 1348012800000 | 105.12 |
| 1348099200000 | 105.91 |
| 1348185600000 | 105.62 |
| 1348444800000 | 105.96 |
| 1348531200000 | 104.51 |
| 1348617600000 | 104.87 |
| 1348704000000 | 105.78 |
| 1348790400000 | 105.32 |
| 1349049600000 | 105.32 |
| 1349136000000 | 105.11 |
| 1349222400000 | 105.75 |
| 1349308800000 | 105.64 |
| 1349395200000 | 105.1 |
| 1349654400000 | 105.46 |
| 1349740800000 | 105.09 |
| 1349827200000 | 104.45 |
| 1349913600000 | 104.11 |
| 1350000000000 | 103.58 |
| 1350259200000 | 104.62 |
| 1350345600000 | 105.04 |
| 1350432000000 | 104.64 |
| 1350518400000 | 104.69 |
| 1350604800000 | 103.4 |
| 1350864000000 | 103.1 |
| 1350950400000 | 102.44 |
| 1351036800000 | 102.1 |
| 1351123200000 | 102.47 |
| 1351209600000 | 102.58 |
| 1351468800000 | 102.79 |
| 1351555200000 | 102.21 |
| 1351641600000 | 102.45 |
| 1351728000000 | 103.69 |
| 1351814400000 | 103.57 |
| 1352073600000 | 104.28 |
| 1352160000000 | 104.96 |
| 1352246400000 | 103.02 |
| 1352332800000 | 101.95 |
| 1352419200000 | 102.25 |
| 1352678400000 | 102.25 |
| 1352764800000 | 101.91 |
| 1352851200000 | 100.42 |
| 1352937600000 | 99.8 |
| 1353024000000 | 100.98 |
| 1353283200000 | 102.08 |
| 1353369600000 | 102.25 |
| 1353456000000 | 102.32 |
| 1353542400000 | 101.79 |
| 1353628800000 | 102.54 |
| 1353888000000 | 102.22 |
| 1353974400000 | 102 |
| 1354060800000 | 102.94 |
| 1354147200000 | 102.81 |
| 1354233600000 | 102.6 |
| 1354492800000 | 101.6 |
| 1354579200000 | 101.27 |
| 1354665600000 | 101.68 |
| 1354752000000 | 102.68 |
| 1354838400000 | 103.4 |
| 1355097600000 | 103.46 |
| 1355184000000 | 103.61 |
| 1355270400000 | 103.29 |
| 1355356800000 | 102.28 |
| 1355443200000 | 101.7 |
| 1355702400000 | 102.5 |
| 1355788800000 | 103.28 |
| 1355875200000 | 102.18 |
| 1355961600000 | 102.92 |
| 1356048000000 | 102.53 |
| 1356307200000 | 102.09 |
| 1356480000000 | 101.41 |
| 1356566400000 | 101.27 |
| 1356652800000 | 100.22 |
| 1356912000000 | 102.19 |
| 1357084800000 | 104.29 |
| 1357171200000 | 105.25 |
| 1357257600000 | 106.19 |
| 1357516800000 | 105.42 |
| 1357603200000 | 105.39 |
| 1357689600000 | 105.89 |
| 1357776000000 | 105.29 |
| 1357862400000 | 104.22 |
| 1358121600000 | 103.94 |
| 1358208000000 | 104.2 |
| 1358294400000 | 104.64 |
| 1358380800000 | 104.74 |
| 1358467200000 | 105.62 |
| 1358726400000 | 105.43 |
| 1358812800000 | 106.18 |
| 1358899200000 | 106.41 |
| 1358985600000 | 105.66 |
| 1359072000000 | 105.44 |
| 1359331200000 | 105.43 |
| 1359417600000 | 105.91 |
| 1359504000000 | 104.86 |
| 1359590400000 | 104.69 |
| 1359676800000 | 104.85 |
| 1359936000000 | 104.76 |
| 1360022400000 | 106.08 |
| 1360108800000 | 106.13 |
| 1360195200000 | 107.21 |
| 1360281600000 | 107.94 |
| 1360540800000 | 107.88 |
| 1360627200000 | 107.33 |
| 1360713600000 | 107.6 |
| 1360800000000 | 108.45 |
| 1360886400000 | 108.25 |
| 1361145600000 | 108.25 |
| 1361232000000 | 108.99 |
| 1361318400000 | 107.43 |
| 1361404800000 | 107.87 |
| 1361491200000 | 109.42 |
| 1361750400000 | 107.03 |
| 1361836800000 | 108.9 |
| 1361923200000 | 110.01 |
| 1362009600000 | 110.23 |
| 1362096000000 | 111.27 |
| 1362355200000 | 111.58 |
| 1362441600000 | 112.52 |
| 1362528000000 | 112.86 |
| 1362614400000 | 112.43 |
| 1362700800000 | 113.81 |
| 1362960000000 | 113.87 |
| 1363046400000 | 113.54 |
| 1363132800000 | 114.28 |
| 1363219200000 | 114.72 |
| 1363305600000 | 113.78 |
| 1363564800000 | 114.12 |
| 1363651200000 | 114.45 |
| 1363737600000 | 114.71 |
| 1363824000000 | 113.96 |
| 1363910400000 | 114.2 |
| 1364169600000 | 114.84 |
| 1364256000000 | 116.01 |
| 1364342400000 | 116.66 |
| 1364428800000 | 116.61 |
| 1364774400000 | 116.08 |
| 1364860800000 | 116.76 |
| 1364947200000 | 115.34 |
| 1365033600000 | 115.77 |
| 1365120000000 | 113.85 |
| 1365379200000 | 114.63 |
| 1365465600000 | 114.68 |
| 1365552000000 | 115.88 |
| 1365638400000 | 115.88 |
| 1365724800000 | 115.74 |
| 1365984000000 | 113.19 |
| 1366070400000 | 114.51 |
| 1366156800000 | 113.7 |
| 1366243200000 | 112.72 |
| 1366329600000 | 113.66 |
| 1366588800000 | 114.66 |
| 1366675200000 | 115.91 |
| 1366761600000 | 116.05 |
| 1366848000000 | 116.39 |
| 1366934400000 | 116.01 |
| 1367193600000 | 116.31 |
| 1367280000000 | 115.8 |
| 1367366400000 | 114.59 |
| 1367452800000 | 116.66 |
| 1367539200000 | 117.42 |
| 1367798400000 | 118.12 |
| 1367884800000 | 118.53 |
| 1367971200000 | 118.21 |
| 1368057600000 | 118.47 |
| 1368144000000 | 120.06 |
| 1368403200000 | 120 |
| 1368489600000 | 121.26 |
| 1368576000000 | 123.07 |
| 1368662400000 | 121.97 |
| 1368748800000 | 123.5 |
| 1369008000000 | 123.72 |
| 1369094400000 | 123.78 |
| 1369180800000 | 122.77 |
| 1369267200000 | 122.12 |
| 1369353600000 | 121.82 |
| 1369612800000 | 121.74 |
| 1369699200000 | 123.36 |
| 1369785600000 | 121.41 |
| 1369872000000 | 120.96 |
| 1369958400000 | 120.03 |
| 1370217600000 | 120.16 |
| 1370304000000 | 119.21 |
| 1370390400000 | 117.45 |
| 1370476800000 | 117.52 |
| 1370563200000 | 118.82 |
| 1370822400000 | 119.02 |
| 1370908800000 | 117.09 |
| 1370995200000 | 115.7 |
| 1371081600000 | 117.68 |
| 1371168000000 | 116.71 |
| 1371427200000 | 117.59 |
| 1371513600000 | 118.1 |
| 1371600000000 | 116.39 |
| 1371686400000 | 115.4 |
| 1371772800000 | 116 |
| 1372032000000 | 115.01 |
| 1372118400000 | 116.31 |
| 1372204800000 | 118.11 |
| 1372291200000 | 118.82 |
| 1372377600000 | 118.33 |
| 1372636800000 | 118.59 |
| 1372723200000 | 118.56 |
| 1372809600000 | 119.21 |
| 1372896000000 | 119.75 |
| 1372982400000 | 121.69 |
| 1373241600000 | 122.02 |
| 1373328000000 | 123.68 |
| 1373414400000 | 122.97 |
| 1373500800000 | 122.88 |
| 1373587200000 | 123.11 |
| 1373846400000 | 123.3 |
| 1373932800000 | 121.95 |
| 1374019200000 | 122.72 |
| 1374105600000 | 123.34 |
| 1374192000000 | 123.12 |
| 1374451200000 | 122.84 |
| 1374537600000 | 122.4 |
| 1374624000000 | 121.77 |
| 1374710400000 | 122.13 |
| 1374796800000 | 121.96 |
| 1375056000000 | 121.7 |
| 1375142400000 | 121.75 |
| 1375228800000 | 121.53 |
| 1375315200000 | 123.57 |
| 1375401600000 | 123.24 |
| 1375660800000 | 123.47 |
| 1375747200000 | 122.15 |
| 1375833600000 | 121.62 |
| 1375920000000 | 121.47 |
| 1376006400000 | 121.35 |
| 1376265600000 | 121.78 |
| 1376352000000 | 122.63 |
| 1376438400000 | 121.72 |
| 1376524800000 | 120.17 |
| 1376611200000 | 119.02 |
| 1376870400000 | 118.2 |
| 1376956800000 | 118.01 |
| 1377043200000 | 117.78 |
| 1377129600000 | 119.12 |
| 1377216000000 | 119.09 |
| 1377475200000 | 118.89 |
| 1377561600000 | 116.86 |
| 1377648000000 | 117.61 |
| 1377734400000 | 118.91 |
| 1377820800000 | 118.94 |
| 1378080000000 | 118.92 |
| 1378166400000 | 119.62 |
| 1378252800000 | 120.17 |
| 1378339200000 | 121.02 |
| 1378425600000 | 120.67 |
| 1378684800000 | 120.99 |
| 1378771200000 | 121.76 |
| 1378857600000 | 121.78 |
| 1378944000000 | 121.39 |
| 1379030400000 | 122.11 |
| 1379289600000 | 121.92 |
| 1379376000000 | 122.4 |
| 1379462400000 | 123.94 |
| 1379548800000 | 121.96 |
| 1379635200000 | 121.31 |
| 1379894400000 | 120.91 |
| 1379980800000 | 120.67 |
| 1380067200000 | 120.22 |
| 1380153600000 | 120.93 |
| 1380240000000 | 119.9 |
| 1380499200000 | 119.27 |
| 1380585600000 | 120.38 |
| 1380672000000 | 119.74 |
| 1380758400000 | 118.46 |
| 1380844800000 | 119.57 |
| 1381104000000 | 118.69 |
| 1381190400000 | 117.02 |
| 1381276800000 | 117.87 |
| 1381363200000 | 120.4 |
| 1381449600000 | 120.83 |
| 1381708800000 | 121.06 |
| 1381795200000 | 121 |
| 1381881600000 | 122.85 |
| 1381968000000 | 122.09 |
| 1382054400000 | 122.72 |
| 1382313600000 | 122.9 |
| 1382400000000 | 122.65 |
| 1382486400000 | 121.84 |
| 1382572800000 | 122.03 |
| 1382659200000 | 122.71 |
| 1382918400000 | 122.99 |
| 1383004800000 | 123.83 |
| 1383091200000 | 123.22 |
| 1383177600000 | 124.29 |
| 1383264000000 | 125.64 |
| 1383523200000 | 125.83 |
| 1383609600000 | 125.74 |
| 1383696000000 | 125.78 |
| 1383782400000 | 125.43 |
| 1383868800000 | 127.42 |
| 1384128000000 | 126.93 |
| 1384214400000 | 126.36 |
| 1384300800000 | 127.79 |
| 1384387200000 | 127.86 |
| 1384473600000 | 128.22 |
| 1384732800000 | 127.17 |
| 1384819200000 | 126.87 |
| 1384905600000 | 127.02 |
| 1384992000000 | 128.19 |
| 1385078400000 | 128.22 |
| 1385337600000 | 128.23 |
| 1385424000000 | 127.76 |
| 1385510400000 | 127.93 |
| 1385596800000 | 127.7 |
| 1385683200000 | 127.44 |
| 1385942400000 | 127.62 |
| 1386028800000 | 126.9 |
| 1386115200000 | 127.04 |
| 1386201600000 | 125.59 |
| 1386288000000 | 126.71 |
| 1386547200000 | 126.57 |
| 1386633600000 | 125.66 |
| 1386720000000 | 124.11 |
| 1386806400000 | 123.93 |
| 1386892800000 | 124.15 |
| 1387152000000 | 124.71 |
| 1387238400000 | 124.6 |
| 1387324800000 | 126.33 |
| 1387411200000 | 127.15 |
| 1387497600000 | 127.78 |
| 1387756800000 | 128.11 |
| 1387843200000 | 128.84 |
| 1388016000000 | 129.17 |
| 1388102400000 | 128.36 |
| 1388361600000 | 128.1 |
| 1388448000000 | 128.91 |
| 1388620800000 | 128.87 |
| 1388707200000 | 129.29 |
| 1388966400000 | 128.66 |
| 1389052800000 | 129.79 |
| 1389139200000 | 129.87 |
| 1389225600000 | 130.09 |
| 1389312000000 | 129.59 |
| 1389571200000 | 128.09 |
| 1389657600000 | 129.21 |
| 1389744000000 | 130.8 |
| 1389830400000 | 130.56 |
| 1389916800000 | 130.41 |
| 1390176000000 | 130.35 |
| 1390262400000 | 130.84 |
| 1390348800000 | 130.79 |
| 1390435200000 | 128.58 |
| 1390521600000 | 125.93 |
| 1390780800000 | 125.36 |
| 1390867200000 | 126.26 |
| 1390953600000 | 125.19 |
| 1391040000000 | 127.27 |
| 1391126400000 | 127.27 |
| 1391385600000 | 124.09 |
| 1391472000000 | 125.18 |
| 1391558400000 | 124.8 |
| 1391644800000 | 125.84 |
| 1391731200000 | 127.21 |
| 1391990400000 | 127.2 |
| 1392076800000 | 128.31 |
| 1392163200000 | 129.11 |
| 1392249600000 | 129.09 |
| 1392336000000 | 129.47 |
| 1392595200000 | 129.31 |
| 1392681600000 | 128.96 |
| 1392768000000 | 128.05 |
| 1392854400000 | 129.19 |
| 1392940800000 | 128.68 |
| 1393200000000 | 129.61 |
| 1393286400000 | 129.36 |
| 1393372800000 | 129.96 |
| 1393459200000 | 130.47 |
| 1393545600000 | 129.67 |
| 1393804800000 | 129.01 |
| 1393891200000 | 131.27 |
| 1393977600000 | 131.39 |
| 1394064000000 | 130.77 |
| 1394150400000 | 130.62 |
| 1394409600000 | 130.35 |
| 1394496000000 | 129.91 |
| 1394582400000 | 129.58 |
| 1394668800000 | 127.88 |
| 1394755200000 | 127.6 |
| 1395014400000 | 128.79 |
| 1395100800000 | 129.89 |
| 1395187200000 | 129.12 |
| 1395273600000 | 131.15 |
| 1395360000000 | 130.81 |
| 1395619200000 | 130.17 |
| 1395705600000 | 130.76 |
| 1395792000000 | 129.75 |
| 1395878400000 | 129.92 |
| 1395964800000 | 130.41 |
| 1396224000000 | 131.15 |
| 1396310400000 | 131.96 |
| 1396396800000 | 132.57 |
| 1396483200000 | 133.06 |
| 1396569600000 | 131.64 |
| 1396828800000 | 129.67 |
| 1396915200000 | 129.67 |
| 1397001600000 | 130.8 |
| 1397088000000 | 127.57 |
| 1397174400000 | 126.31 |
| 1397433600000 | 127.93 |
| 1397520000000 | 128.74 |
| 1397606400000 | 130.24 |
| 1397692800000 | 130.19 |
| 1398038400000 | 131.02 |
| 1398124800000 | 131.6 |
| 1398211200000 | 131.06 |
| 1398297600000 | 131.39 |
| 1398384000000 | 130.08 |
| 1398643200000 | 130.38 |
| 1398729600000 | 131.25 |
| 1398816000000 | 131.09 |
| 1398902400000 | 131.11 |
| 1398988800000 | 130.94 |
| 1399248000000 | 131.08 |
| 1399334400000 | 129.48 |
| 1399420800000 | 130.37 |
| 1399507200000 | 130.76 |
| 1399593600000 | 131.94 |
| 1399852800000 | 133.14 |
| 1399939200000 | 133.71 |
| 1400025600000 | 133.1 |
| 1400112000000 | 131.89 |
| 1400198400000 | 132.49 |
| 1400457600000 | 132.85 |
| 1400544000000 | 132.27 |
| 1400630400000 | 133.61 |
| 1400716800000 | 134.02 |
| 1400803200000 | 134.83 |
| 1401062400000 | 134.64 |
| 1401148800000 | 135.76 |
| 1401235200000 | 135.83 |
| 1401321600000 | 136.43 |
| 1401408000000 | 136.42 |
| 1401667200000 | 137 |
| 1401753600000 | 136.86 |
| 1401840000000 | 137.17 |
| 1401926400000 | 138.1 |
| 1402012800000 | 138.53 |
| 1402272000000 | 139.08 |
| 1402358400000 | 139.44 |
| 1402444800000 | 139.08 |
| 1402531200000 | 137.94 |
| 1402617600000 | 138.66 |
| 1402876800000 | 138.38 |
| 1402963200000 | 139 |
| 1403049600000 | 139.81 |
| 1403136000000 | 139.42 |
| 1403222400000 | 140.22 |
| 1403481600000 | 140 |
| 1403568000000 | 138.96 |
| 1403654400000 | 139.35 |
| 1403740800000 | 139.65 |
| 1403827200000 | 139.46 |
| 1404086400000 | 138.97 |
| 1404172800000 | 139.97 |
| 1404259200000 | 140.32 |
| 1404345600000 | 141.45 |
| 1404432000000 | 141.67 |
| 1404691200000 | 140.99 |
| 1404777600000 | 139.87 |
| 1404864000000 | 140.24 |
| 1404950400000 | 140.07 |
| 1405036800000 | 140.29 |
| 1405296000000 | 140.65 |
| 1405382400000 | 141.05 |
| 1405468800000 | 142.18 |
| 1405555200000 | 140.71 |
| 1405641600000 | 142.17 |
| 1405900800000 | 141.66 |
| 1405987200000 | 142.95 |
| 1406073600000 | 143.23 |
| 1406160000000 | 143.18 |
| 1406246400000 | 142.89 |
| 1406505600000 | 142.79 |
| 1406592000000 | 142.5 |
| 1406678400000 | 142.86 |
| 1406764800000 | 140.16 |
| 1406851200000 | 139.24 |
| 1407110400000 | 140.4 |
| 1407196800000 | 139.55 |
| 1407283200000 | 139.6 |
| 1407369600000 | 138.81 |
| 1407456000000 | 139.77 |
| 1407715200000 | 140.49 |
| 1407801600000 | 140.55 |
| 1407888000000 | 141.25 |
| 1407974400000 | 141.86 |
| 1408060800000 | 141.95 |
| 1408320000000 | 143.37 |
| 1408406400000 | 144.61 |
| 1408492800000 | 145.33 |
| 1408579200000 | 145.78 |
| 1408665600000 | 146.12 |
| 1408924800000 | 147.23 |
| 1409011200000 | 147.28 |
| 1409097600000 | 147.38 |
| 1409184000000 | 147.5 |
| 1409270400000 | 148.06 |
| 1409529600000 | 148.45 |
| 1409616000000 | 148.49 |
| 1409702400000 | 148.22 |
| 1409788800000 | 149.93 |
| 1409875200000 | 150.77 |
| 1410134400000 | 150.41 |
| 1410220800000 | 149.83 |
| 1410307200000 | 150.37 |
| 1410393600000 | 150.26 |
| 1410480000000 | 149.37 |
| 1410739200000 | 149.24 |
| 1410825600000 | 150.29 |
| 1410912000000 | 150.26 |
| 1410998400000 | 151.48 |
| 1411084800000 | 152.21 |
| 1411344000000 | 151.15 |
| 1411430400000 | 149.84 |
| 1411516800000 | 151.82 |
| 1411603200000 | 149.94 |
| 1411689600000 | 151.86 |
| 1411948800000 | 151.64 |
| 1412035200000 | 151.8 |
| 1412121600000 | 150.19 |
| 1412208000000 | 149.46 |
| 1412294400000 | 152.87 |
| 1412553600000 | 151.86 |
| 1412640000000 | 148.85 |
| 1412726400000 | 150.72 |
| 1412812800000 | 147.25 |
| 1412899200000 | 146.53 |
| 1413158400000 | 143.18 |
| 1413244800000 | 143.54 |
| 1413331200000 | 141.52 |
| 1413417600000 | 141.46 |
| 1413504000000 | 143.38 |
| 1413763200000 | 144.62 |
| 1413849600000 | 148.1 |
| 1413936000000 | 147.65 |
| 1414022400000 | 149.65 |
| 1414108800000 | 150.52 |
| 1414368000000 | 149.71 |
| 1414454400000 | 151.11 |
| 1414540800000 | 150.84 |
| 1414627200000 | 153.55 |
| 1414713600000 | 156.47 |
| 1414972800000 | 157.14 |
| 1415059200000 | 155.56 |
| 1415145600000 | 157.54 |
| 1415232000000 | 158.97 |
| 1415318400000 | 159.32 |
| 1415577600000 | 159.43 |
| 1415664000000 | 159.76 |
| 1415750400000 | 159.03 |
| 1415836800000 | 159.07 |
| 1415923200000 | 159.15 |
| 1416182400000 | 159.54 |
| 1416268800000 | 159.49 |
| 1416355200000 | 159.15 |
| 1416441600000 | 159.48 |
| 1416528000000 | 161.96 |
| 1416787200000 | 162.16 |
| 1416873600000 | 161.28 |
| 1416960000000 | 161.24 |
| 1417046400000 | 161.85 |
| 1417132800000 | 161.68 |
| 1417392000000 | 160.28 |
| 1417478400000 | 162.21 |
| 1417564800000 | 163.97 |
| 1417651200000 | 162.28 |
| 1417737600000 | 164.43 |
| 1417996800000 | 163.18 |
| 1418083200000 | 161.38 |
| 1418169600000 | 158.84 |
| 1418256000000 | 160.03 |
| 1418342400000 | 156.56 |
| 1418601600000 | 156.04 |
| 1418688000000 | 153.62 |
| 1418774400000 | 158.24 |
| 1418860800000 | 163.55 |
| 1418947200000 | 164.51 |
| 1419206400000 | 165.09 |
| 1419292800000 | 166.44 |
| 1419379200000 | 166.23 |
| 1419552000000 | 167.1 |
| 1419811200000 | 167.18 |
| 1419897600000 | 166.56 |
| 1419984000000 | 165.73 |
| 1420156800000 | 166.68 |
| 1420416000000 | 164.89 |
| 1420502400000 | 163.56 |
| 1420588800000 | 167.15 |
| 1420675200000 | 170.31 |
| 1420761600000 | 168.26 |
| 1421020800000 | 167.09 |
| 1421107200000 | 167.21 |
| 1421193600000 | 166.18 |
| 1421280000000 | 167.55 |
| 1421366400000 | 171.05 |
| 1421625600000 | 169.08 |
| 1421712000000 | 170.22 |
| 1421798400000 | 170.84 |
| 1421884800000 | 176.05 |
| 1421971200000 | 177.76 |
| 1422230400000 | 178.13 |
| 1422316800000 | 173.6 |
| 1422403200000 | 172.09 |
| 1422489600000 | 173.84 |
| 1422576000000 | 172.45 |
| 1422835200000 | 173.76 |
| 1422921600000 | 174.59 |
| 1423008000000 | 174.3 |
| 1423094400000 | 176.09 |
| 1423180800000 | 176.86 |
| 1423440000000 | 176.19 |
| 1423526400000 | 178.33 |
| 1423612800000 | 178.62 |
| 1423699200000 | 179.26 |
| 1423785600000 | 179.56 |
| 1424044800000 | 179.53 |
| 1424131200000 | 179.94 |
| 1424217600000 | 180.63 |
| 1424304000000 | 180 |
| 1424390400000 | 181.44 |
| 1424649600000 | 181.76 |
| 1424736000000 | 182.48 |
| 1424822400000 | 182.03 |
| 1424908800000 | 184.04 |
| 1424995200000 | 183.39 |
| 1425254400000 | 184.89 |
| 1425340800000 | 184.32 |
| 1425427200000 | 185.49 |
| 1425513600000 | 186.4 |
| 1425600000000 | 186.54 |
| 1425859200000 | 187.52 |
| 1425945600000 | 186.69 |
| 1426032000000 | 188.71 |
| 1426118400000 | 190.38 |
| 1426204800000 | 191.05 |
| 1426464000000 | 192.64 |
| 1426550400000 | 191.53 |
| 1426636800000 | 193.12 |
| 1426723200000 | 192.53 |
| 1426809600000 | 191.24 |
| 1427068800000 | 188.51 |
| 1427155200000 | 187.74 |
| 1427241600000 | 183.6 |
| 1427328000000 | 184.26 |
| 1427414400000 | 185.24 |
| 1427673600000 | 188.56 |
| 1427760000000 | 188.6 |
| 1427846400000 | 187.59 |
| 1427932800000 | 186.08 |
| 1428278400000 | 184.7 |
| 1428364800000 | 187.19 |
| 1428451200000 | 189 |
| 1428537600000 | 191.91 |
| 1428624000000 | 193.93 |
| 1428883200000 | 193.95 |
| 1428969600000 | 192.03 |
| 1429056000000 | 194.63 |
| 1429142400000 | 192.73 |
| 1429228800000 | 189.23 |
| 1429488000000 | 191.24 |
| 1429574400000 | 191.15 |
| 1429660800000 | 192.48 |
| 1429747200000 | 191.56 |
| 1429833600000 | 190.97 |
| 1430092800000 | 189.9 |
| 1430179200000 | 188.75 |
| 1430265600000 | 185.27 |
| 1430352000000 | 182.48 |
| 1430438400000 | 184.14 |
| 1430697600000 | 185.64 |
| 1430784000000 | 182.93 |
| 1430870400000 | 179.5 |
| 1430956800000 | 181.7 |
| 1431043200000 | 184.82 |
| 1431302400000 | 185.01 |
| 1431388800000 | 182.98 |
| 1431475200000 | 181.23 |
| 1431561600000 | 182.63 |
| 1431648000000 | 181.91 |
| 1431907200000 | 183.79 |
| 1431993600000 | 187.67 |
| 1432080000000 | 187.88 |
| 1432166400000 | 188.05 |
| 1432252800000 | 189.36 |
| 1432512000000 | 189.36 |
| 1432598400000 | 189.64 |
| 1432684800000 | 191.76 |
| 1432771200000 | 190.77 |
| 1432857600000 | 188.9 |
| 1433116800000 | 190.42 |
| 1433203200000 | 186.25 |
| 1433289600000 | 184.37 |
| 1433376000000 | 182.51 |
| 1433462400000 | 185.19 |
| 1433721600000 | 182.4 |
| 1433808000000 | 181.85 |
| 1433894400000 | 183.04 |
| 1433980800000 | 184.61 |
| 1434067200000 | 182.76 |
| 1434326400000 | 182.18 |
| 1434412800000 | 183.55 |
| 1434499200000 | 183.94 |
| 1434585600000 | 182.94 |
| 1434672000000 | 183.14 |
| 1434931200000 | 183.19 |
| 1435017600000 | 186.83 |
| 1435104000000 | 185.38 |
| 1435190400000 | 184.69 |
| 1435276800000 | 185.52 |
| 1435536000000 | 181.49 |
| 1435622400000 | 182.19 |
| 1435708800000 | 184.09 |
| 1435795200000 | 183.95 |
| 1435881600000 | 184.02 |
| 1436140800000 | 183.65 |
| 1436227200000 | 187.1 |
| 1436313600000 | 181.81 |
| 1436400000000 | 182.56 |
| 1436486400000 | 182.64 |
| 1436745600000 | 187.4 |
| 1436832000000 | 188.42 |
| 1436918400000 | 189.02 |
| 1437004800000 | 191.32 |
| 1437091200000 | 192.13 |
| 1437350400000 | 192.06 |
| 1437436800000 | 190.04 |
| 1437523200000 | 190.35 |
| 1437609600000 | 187.89 |
| 1437696000000 | 186.11 |
| 1437955200000 | 182.88 |
| 1438041600000 | 186.14 |
| 1438128000000 | 187.58 |
| 1438214400000 | 189.46 |
| 1438300800000 | 187.16 |
| 1438560000000 | 187.98 |
| 1438646400000 | 187.73 |
| 1438732800000 | 189.95 |
| 1438819200000 | 187.65 |
| 1438905600000 | 186.75 |
| 1439164800000 | 188.53 |
| 1439251200000 | 185.6 |
| 1439337600000 | 183.51 |
| 1439424000000 | 184.32 |
| 1439510400000 | 185.33 |
| 1439769600000 | 187.04 |
| 1439856000000 | 187.34 |
| 1439942400000 | 185.38 |
| 1440028800000 | 179.26 |
| 1440115200000 | 171.95 |
| 1440374400000 | 161.46 |
| 1440460800000 | 161.42 |
| 1440547200000 | 167.64 |
| 1440633600000 | 174.49 |
| 1440720000000 | 174.59 |
| 1440979200000 | 173.44 |
| 1441065600000 | 167.65 |
| 1441152000000 | 171.13 |
| 1441238400000 | 173.46 |
| 1441324800000 | 170.57 |
| 1441584000000 | 169.9 |
| 1441670400000 | 173.77 |
| 1441756800000 | 171.54 |
| 1441843200000 | 171.63 |
| 1441929600000 | 171.42 |
| 1442188800000 | 170.53 |
| 1442275200000 | 173 |
| 1442361600000 | 174.27 |
| 1442448000000 | 173.51 |
| 1442534400000 | 169.86 |
| 1442793600000 | 173.3 |
| 1442880000000 | 172.23 |
| 1442966400000 | 171.74 |
| 1443052800000 | 168.83 |
| 1443139200000 | 170.55 |
| 1443398400000 | 165.42 |
| 1443484800000 | 165.52 |
| 1443571200000 | 169.43 |
| 1443657600000 | 169.26 |
| 1443744000000 | 170.67 |
| 1444003200000 | 174.8 |
| 1444089600000 | 173.26 |
| 1444176000000 | 175.08 |
| 1444262400000 | 175.97 |
| 1444348800000 | 174.95 |
| 1444608000000 | 174.77 |
| 1444694400000 | 173.52 |
| 1444780800000 | 171.76 |
| 1444867200000 | 175.18 |
| 1444953600000 | 176.18 |
| 1445212800000 | 177.19 |
| 1445299200000 | 176.38 |
| 1445385600000 | 175.11 |
| 1445472000000 | 181.12 |
| 1445558400000 | 185.21 |
| 1445817600000 | 184.59 |
| 1445904000000 | 184.14 |
| 1445990400000 | 185.99 |
| 1446076800000 | 187.71 |
| 1446163200000 | 185.35 |
| 1446422400000 | 187.63 |
| 1446508800000 | 189.68 |
| 1446595200000 | 190.6 |
| 1446681600000 | 190.42 |
| 1446768000000 | 192.58 |
| 1447027200000 | 190.93 |
| 1447113600000 | 192.12 |
| 1447200000000 | 190.77 |
| 1447286400000 | 187.73 |
| 1447372800000 | 186.16 |
| 1447632000000 | 189.08 |
| 1447718400000 | 189.94 |
| 1447804800000 | 193.02 |
| 1447891200000 | 191.15 |
| 1447977600000 | 193.09 |
| 1448236800000 | 193.84 |
| 1448323200000 | 193.69 |
| 1448409600000 | 194.38 |
| 1448496000000 | 194.07 |
| 1448582400000 | 194.67 |
| 1448841600000 | 194.27 |
| 1448928000000 | 195.42 |
| 1449014400000 | 194 |
| 1449100800000 | 186.22 |
| 1449187200000 | 189.4 |
| 1449446400000 | 188.7 |
| 1449532800000 | 187.27 |
| 1449619200000 | 184.28 |
| 1449705600000 | 185.14 |
| 1449792000000 | 180.48 |
| 1450051200000 | 180.65 |
| 1450137600000 | 184.25 |
| 1450224000000 | 186.6 |
| 1450310400000 | 185.63 |
| 1450396800000 | 182.12 |
| 1450656000000 | 182.3 |
| 1450742400000 | 183.04 |
| 1450828800000 | 186.88 |
| 1450915200000 | 185.28 |
| 1451260800000 | 184.6 |
| 1451347200000 | 187.67 |
| 1451433600000 | 186.21 |
| 1451520000000 | 185.37 |
| 1451865600000 | 183.54 |
| 1451952000000 | 185.22 |
| 1452038400000 | 182.06 |
| 1452124800000 | 176.31 |
| 1452211200000 | 173.4 |
| 1452470400000 | 174.27 |
| 1452556800000 | 176.05 |
| 1452643200000 | 171.21 |
| 1452729600000 | 174.17 |
| 1452816000000 | 168.58 |
| 1453075200000 | 169.77 |
| 1453161600000 | 169.47 |
| 1453248000000 | 167.69 |
| 1453334400000 | 169.8 |
| 1453420800000 | 173.33 |
| 1453680000000 | 170.37 |
| 1453766400000 | 172.55 |
| 1453852800000 | 170.5 |
| 1453939200000 | 169.85 |
| 1454025600000 | 176.14 |
| 1454284800000 | 174.85 |
| 1454371200000 | 171.4 |
| 1454457600000 | 170.02 |
| 1454544000000 | 168.49 |
| 1454630400000 | 165.54 |
| 1454889600000 | 162.96 |
| 1454976000000 | 160.56 |
| 1455062400000 | 162.27 |
| 1455148800000 | 158.13 |
| 1455235200000 | 162.92 |
| 1455494400000 | 164.38 |
| 1455580800000 | 167.31 |
| 1455667200000 | 170.23 |
| 1455753600000 | 169.92 |
| 1455840000000 | 169.81 |
| 1456099200000 | 173.53 |
| 1456185600000 | 171.4 |
| 1456272000000 | 172.26 |
| 1456358400000 | 174.04 |
| 1456444800000 | 175.45 |
| 1456704000000 | 175.03 |
| 1456790400000 | 179.44 |
| 1456876800000 | 180.73 |
| 1456963200000 | 179.66 |
| 1457049600000 | 178.91 |
| 1457308800000 | 179.52 |
| 1457395200000 | 176.31 |
| 1457481600000 | 177.82 |
| 1457568000000 | 175.56 |
| 1457654400000 | 178.51 |
| 1457913600000 | 179.1 |
| 1458000000000 | 178.62 |
| 1458086400000 | 180.22 |
| 1458172800000 | 177.52 |
| 1458259200000 | 178.78 |
| 1458518400000 | 179.44 |
| 1458604800000 | 179.82 |
| 1458691200000 | 179.4 |
| 1458777600000 | 179.58 |
| 1459123200000 | 178.78 |
| 1459209600000 | 180.85 |
| 1459296000000 | 179.06 |
| 1459382400000 | 178.15 |
| 1459468800000 | 180.12 |
| 1459728000000 | 179.08 |
| 1459814400000 | 177.32 |
| 1459900800000 | 179.3 |
| 1459987200000 | 176.98 |
| 1460073600000 | 177.17 |
| 1460332800000 | 176.15 |
| 1460419200000 | 178.86 |
| 1460505600000 | 182.22 |
| 1460592000000 | 182.6 |
| 1460678400000 | 181.8 |
| 1460937600000 | 182.45 |
| 1461024000000 | 182.34 |
| 1461110400000 | 183.03 |
| 1461196800000 | 182.68 |
| 1461283200000 | 183.58 |
| 1461542400000 | 182.85 |
| 1461628800000 | 182.61 |
| 1461715200000 | 182.84 |
| 1461801600000 | 180.93 |
| 1461888000000 | 177.68 |
| 1462147200000 | 178.2 |
| 1462233600000 | 176.55 |
| 1462320000000 | 175.88 |
| 1462406400000 | 177.35 |
| 1462492800000 | 177.43 |
| 1462752000000 | 178.03 |
| 1462838400000 | 180.26 |
| 1462924800000 | 178.04 |
| 1463011200000 | 178.43 |
| 1463097600000 | 178.67 |
| 1463356800000 | 179.95 |
| 1463443200000 | 178.14 |
| 1463529600000 | 179.17 |
| 1463616000000 | 179.6 |
| 1463702400000 | 180.55 |
| 1463961600000 | 180.41 |
| 1464048000000 | 183.59 |
| 1464134400000 | 185.06 |
| 1464220800000 | 184.41 |
| 1464307200000 | 186.1 |
| 1464566400000 | 185.99 |
| 1464652800000 | 186.04 |
| 1464739200000 | 185.58 |
| 1464825600000 | 186.37 |
| 1464912000000 | 182.93 |
| 1465171200000 | 183.21 |
| 1465257600000 | 183.7 |
| 1465344000000 | 183.69 |
| 1465430400000 | 184.44 |
| 1465516800000 | 183.2 |
| 1465776000000 | 181.71 |
| 1465862400000 | 182.91 |
| 1465948800000 | 182.17 |
| 1466035200000 | 184.22 |
| 1466121600000 | 182.06 |
| 1466380800000 | 181.61 |
| 1466467200000 | 183.25 |
| 1466553600000 | 182.75 |
| 1466640000000 | 184.11 |
| 1466726400000 | 181.28 |
| 1466985600000 | 180.16 |
| 1467072000000 | 182.07 |
| 1467158400000 | 184.38 |
| 1467244800000 | 186.77 |
| 1467331200000 | 186.81 |
| 1467590400000 | 186.71 |
| 1467676800000 | 186 |
| 1467763200000 | 187.55 |
| 1467849600000 | 187.48 |
| 1467936000000 | 190.99 |
| 1468195200000 | 191.36 |
| 1468281600000 | 192.36 |
| 1468368000000 | 191.84 |
| 1468454400000 | 192.93 |
| 1468540800000 | 193.29 |
| 1468800000000 | 193.84 |
| 1468886400000 | 194.55 |
| 1468972800000 | 195.44 |
| 1469059200000 | 194.98 |
| 1469145600000 | 196.32 |
| 1469404800000 | 195.84 |
| 1469491200000 | 195.7 |
| 1469577600000 | 195.33 |
| 1469664000000 | 194.02 |
| 1469750400000 | 192.64 |
| 1470009600000 | 192.68 |
| 1470096000000 | 190.5 |
| 1470182400000 | 192.06 |
| 1470268800000 | 192.8 |
| 1470355200000 | 195.63 |
| 1470614400000 | 195.38 |
| 1470700800000 | 194.75 |
| 1470787200000 | 193.44 |
| 1470873600000 | 194.16 |
| 1470960000000 | 193.96 |
| 1471219200000 | 194.2 |
| 1471305600000 | 192.14 |
| 1471392000000 | 192.17 |
| 1471478400000 | 191.72 |
| 1471564800000 | 191.65 |
| 1471824000000 | 191.47 |
| 1471910400000 | 192.09 |
| 1471996800000 | 192.31 |
| 1472083200000 | 191.53 |
| 1472169600000 | 191.27 |
| 1472428800000 | 194.18 |
| 1472515200000 | 194.13 |
| 1472601600000 | 193.9 |
| 1472688000000 | 192.83 |
| 1472774400000 | 194.22 |
| 1473033600000 | 194.52 |
| 1473120000000 | 193.5 |
| 1473206400000 | 193.44 |
| 1473292800000 | 192.46 |
| 1473379200000 | 188.76 |
| 1473638400000 | 191.37 |
| 1473724800000 | 188.17 |
| 1473811200000 | 187.95 |
| 1473897600000 | 189.97 |
| 1473984000000 | 190.76 |
| 1474243200000 | 190.41 |
| 1474329600000 | 190.83 |
| 1474416000000 | 193.48 |
| 1474502400000 | 192.9 |
| 1474588800000 | 192.08 |
| 1474848000000 | 189.62 |
| 1474934400000 | 192 |
| 1475020800000 | 193.11 |
| 1475107200000 | 190.76 |
| 1475193600000 | 192.25 |
| 1475452800000 | 191.94 |
| 1475539200000 | 191.97 |
| 1475625600000 | 192.02 |
| 1475712000000 | 192.71 |
| 1475798400000 | 191.97 |
| 1476057600000 | 193.06 |
| 1476144000000 | 192.45 |
| 1476230400000 | 193.53 |
| 1476316800000 | 192.67 |
| 1476403200000 | 193.14 |
| 1476662400000 | 192.67 |
| 1476748800000 | 194.13 |
| 1476835200000 | 194.69 |
| 1476921600000 | 195.12 |
| 1477008000000 | 196.02 |
| 1477267200000 | 196.61 |
| 1477353600000 | 196.24 |
| 1477440000000 | 194.79 |
| 1477526400000 | 194.26 |
| 1477612800000 | 193.18 |
| 1477872000000 | 192.61 |
| 1477958400000 | 189.77 |
| 1478044800000 | 187.23 |
| 1478131200000 | 186.75 |
| 1478217600000 | 186.02 |
| 1478476800000 | 191.74 |
| 1478563200000 | 192.33 |
| 1478649600000 | 196.23 |
| 1478736000000 | 197.71 |
| 1478822400000 | 197.95 |
| 1479081600000 | 200.4 |
| 1479168000000 | 201.88 |
| 1479254400000 | 202.73 |
| 1479340800000 | 203.73 |
| 1479427200000 | 205.27 |
| 1479686400000 | 205.87 |
| 1479772800000 | 206.97 |
| 1479859200000 | 208.14 |
| 1479945600000 | 207.52 |
| 1480032000000 | 207.61 |
| 1480291200000 | 206.81 |
| 1480377600000 | 206.4 |
| 1480464000000 | 206.22 |
| 1480550400000 | 205.3 |
| 1480636800000 | 204.47 |
| 1480896000000 | 204.37 |
| 1480982400000 | 204.85 |
| 1481068800000 | 207.13 |
| 1481155200000 | 210.55 |
| 1481241600000 | 213.27 |
| 1481500800000 | 211.55 |
| 1481587200000 | 212.42 |
| 1481673600000 | 210.41 |
| 1481760000000 | 216.11 |
| 1481846400000 | 215.94 |
| 1482105600000 | 215.68 |
| 1482192000000 | 217.66 |
| 1482278400000 | 215.9 |
| 1482364800000 | 215.07 |
| 1482451200000 | 215.26 |
| 1482710400000 | 215.26 |
| 1482796800000 | 215.88 |
| 1482883200000 | 215.38 |
| 1482969600000 | 213.35 |
| 1483056000000 | 211.15 |
| 1483315200000 | 211.15 |
| 1483401600000 | 216.29 |
| 1483488000000 | 215.65 |
| 1483574400000 | 212.94 |
| 1483660800000 | 214.22 |
| 1483920000000 | 213.87 |
| 1484006400000 | 213.05 |
| 1484092800000 | 216.24 |
| 1484179200000 | 212.13 |
| 1484265600000 | 213.04 |
| 1484524800000 | 213.45 |
| 1484611200000 | 211.07 |
| 1484697600000 | 211.42 |
| 1484784000000 | 212.35 |
| 1484870400000 | 211.63 |
| 1485129600000 | 209.62 |
| 1485216000000 | 210.82 |
| 1485302400000 | 212.66 |
| 1485388800000 | 213.95 |
| 1485475200000 | 213.01 |
| 1485734400000 | 212.07 |
| 1485820800000 | 209.73 |
| 1485907200000 | 210.76 |
| 1485993600000 | 210.04 |
| 1486080000000 | 211.94 |
| 1486339200000 | 212.37 |
| 1486425600000 | 213.37 |
| 1486512000000 | 213.23 |
| 1486598400000 | 215.42 |
| 1486684800000 | 216.92 |
| 1486944000000 | 218.52 |
| 1487030400000 | 220.42 |
| 1487116800000 | 221.37 |
| 1487203200000 | 219.13 |
| 1487289600000 | 220.19 |
| 1487548800000 | 220.36 |
| 1487635200000 | 223.5 |
| 1487721600000 | 223.08 |
| 1487808000000 | 222.11 |
| 1487894400000 | 223.01 |
| 1488153600000 | 222.17 |
| 1488240000000 | 221.27 |
| 1488326400000 | 225.65 |
| 1488412800000 | 224.99 |
| 1488499200000 | 224.36 |
| 1488758400000 | 222.87 |
| 1488844800000 | 222.51 |
| 1488931200000 | 222.56 |
| 1489017600000 | 222.12 |
| 1489104000000 | 221.33 |
| 1489363200000 | 221.16 |
| 1489449600000 | 220.92 |
| 1489536000000 | 223.15 |
| 1489622400000 | 220.58 |
| 1489708800000 | 220.15 |
| 1489968000000 | 219.47 |
| 1490054400000 | 215.63 |
| 1490140800000 | 216.3 |
| 1490227200000 | 216.38 |
| 1490313600000 | 215.87 |
| 1490572800000 | 214.04 |
| 1490659200000 | 215.93 |
| 1490745600000 | 218.54 |
| 1490832000000 | 219.31 |
| 1490918400000 | 219.78 |
| 1491177600000 | 220.27 |
| 1491264000000 | 220.3 |
| 1491350400000 | 219.66 |
| 1491436800000 | 220.17 |
| 1491523200000 | 220.8 |
| 1491782400000 | 221.41 |
| 1491868800000 | 220.56 |
| 1491955200000 | 220.04 |
| 1492041600000 | 218.52 |
| 1492387200000 | 219.46 |
| 1492473600000 | 218.25 |
| 1492560000000 | 217.52 |
| 1492646400000 | 218.09 |
| 1492732800000 | 219.06 |
| 1492992000000 | 217.78 |
| 1493078400000 | 217.86 |
| 1493164800000 | 218.78 |
| 1493251200000 | 219.13 |
| 1493337600000 | 218.2 |
| 1493596800000 | 217.98 |
| 1493683200000 | 218.45 |
| 1493769600000 | 218.08 |
| 1493856000000 | 217.43 |
| 1493942400000 | 217.52 |
| 1494201600000 | 218.6 |
| 1494288000000 | 219.14 |
| 1494374400000 | 219.99 |
| 1494460800000 | 219.59 |
| 1494547200000 | 218.17 |
| 1494806400000 | 218.02 |
| 1494892800000 | 215.74 |
| 1494979200000 | 210.65 |
| 1495065600000 | 211.67 |
| 1495152000000 | 211.74 |
| 1495411200000 | 211.74 |
| 1495497600000 | 212.61 |
| 1495584000000 | 214.05 |
| 1495670400000 | 214.44 |
| 1495756800000 | 215.16 |
| 1496016000000 | 215.29 |
| 1496102400000 | 215.04 |
| 1496188800000 | 213.72 |
| 1496275200000 | 215.81 |
| 1496361600000 | 215.65 |
| 1496620800000 | 215.82 |
| 1496707200000 | 214.91 |
| 1496793600000 | 215.28 |
| 1496880000000 | 216.03 |
| 1496966400000 | 216.81 |
| 1497225600000 | 216.25 |
| 1497312000000 | 217.14 |
| 1497398400000 | 215.57 |
| 1497484800000 | 217.52 |
| 1497571200000 | 216.57 |
| 1497830400000 | 219 |
| 1497916800000 | 218.39 |
| 1498003200000 | 217.9 |
| 1498089600000 | 217.61 |
| 1498176000000 | 217.09 |
| 1498435200000 | 217.18 |
| 1498521600000 | 213.84 |
| 1498608000000 | 214.3 |
| 1498694400000 | 211.28 |
| 1498780800000 | 212.11 |
| 1499040000000 | 213.33 |
| 1499126400000 | 213.64 |
| 1499212800000 | 214.31 |
| 1499299200000 | 210.8 |
| 1499385600000 | 212.34 |
| 1499644800000 | 212.63 |
| 1499731200000 | 211.84 |
| 1499817600000 | 213.28 |
| 1499904000000 | 214.04 |
| 1499990400000 | 214.18 |
| 1500249600000 | 213.82 |
| 1500336000000 | 211.68 |
| 1500422400000 | 213.82 |
| 1500508800000 | 211.67 |
| 1500595200000 | 211.22 |
| 1500854400000 | 211.24 |
| 1500940800000 | 211.67 |
| 1501027200000 | 212.1 |
| 1501113600000 | 211.18 |
| 1501200000000 | 209.54 |
| 1501459200000 | 208.69 |
| 1501545600000 | 208.87 |
| 1501632000000 | 208.15 |
| 1501718400000 | 207.25 |
| 1501804800000 | 210.03 |
| 1502064000000 | 209.51 |
| 1502150400000 | 210.14 |
| 1502236800000 | 210.08 |
| 1502323200000 | 206.98 |
| 1502409600000 | 206.53 |
| 1502668800000 | 208.82 |
| 1502755200000 | 209.9 |
| 1502841600000 | 210.43 |
| 1502928000000 | 206.52 |
| 1503014400000 | 205.99 |
| 1503273600000 | 205.09 |
| 1503360000000 | 208.01 |
| 1503446400000 | 206.45 |
| 1503532800000 | 206.18 |
| 1503619200000 | 205.49 |
| 1503878400000 | 204.23 |
| 1503964800000 | 203.07 |
| 1504051200000 | 205.96 |
| 1504137600000 | 207.62 |
| 1504224000000 | 208.31 |
| 1504483200000 | 207.73 |
| 1504569600000 | 206.08 |
| 1504656000000 | 206.52 |
| 1504742400000 | 205.43 |
| 1504828800000 | 205 |
| 1505088000000 | 207.91 |
| 1505174400000 | 209.21 |
| 1505260800000 | 210.09 |
| 1505347200000 | 210.73 |
| 1505433600000 | 209.48 |
| 1505692800000 | 209.88 |
| 1505779200000 | 209.67 |
| 1505865600000 | 209.53 |
| 1505952000000 | 210.17 |
| 1506038400000 | 209.49 |
| 1506297600000 | 210.84 |
| 1506384000000 | 212.67 |
| 1506470400000 | 214.03 |
| 1506556800000 | 213.37 |
| 1506643200000 | 213.39 |
| 1506902400000 | 215.85 |
| 1506988800000 | 215.97 |
| 1507075200000 | 216.1 |
| 1507161600000 | 218.13 |
| 1507248000000 | 217.59 |
| 1507507200000 | 216.94 |
| 1507593600000 | 215.92 |
| 1507680000000 | 215.72 |
| 1507766400000 | 215.25 |
| 1507852800000 | 215.69 |
| 1508112000000 | 216.7 |
| 1508198400000 | 217.7 |
| 1508284800000 | 217.5 |
| 1508371200000 | 216.25 |
| 1508457600000 | 218.37 |
| 1508716800000 | 218.2 |
| 1508803200000 | 218.37 |
| 1508889600000 | 216.42 |
| 1508976000000 | 218.64 |
| 1509062400000 | 222.8 |
| 1509321600000 | 221.08 |
| 1509408000000 | 221.01 |
| 1509494400000 | 222.08 |
| 1509580800000 | 221.08 |
| 1509667200000 | 222.99 |
| 1509926400000 | 223.79 |
| 1510012800000 | 224.1 |
| 1510099200000 | 224.29 |
| 1510185600000 | 222.66 |
| 1510272000000 | 221.88 |
| 1510531200000 | 221.93 |
| 1510617600000 | 219.74 |
| 1510704000000 | 217.64 |
| 1510790400000 | 219.97 |
| 1510876800000 | 219.28 |
| 1511136000000 | 220.18 |
| 1511222400000 | 222.02 |
| 1511308800000 | 220.75 |
| 1511395200000 | 219.71 |
| 1511481600000 | 218.38 |
| 1511740800000 | 218.61 |
| 1511827200000 | 221.79 |
| 1511913600000 | 222.23 |
| 1512000000000 | 222.82 |
| 1512086400000 | 223.57 |
| 1512345600000 | 223.67 |
| 1512432000000 | 223.01 |
| 1512518400000 | 223.55 |
| 1512604800000 | 224.16 |
| 1512691200000 | 226.25 |
| 1512950400000 | 226.37 |
| 1513036800000 | 227.81 |
| 1513123200000 | 227.08 |
| 1513209600000 | 225.81 |
| 1513296000000 | 228 |
| 1513555200000 | 228.23 |
| 1513641600000 | 227.49 |
| 1513728000000 | 226.1 |
| 1513814400000 | 226.87 |
| 1513900800000 | 227.33 |
| 1514246400000 | 226.51 |
| 1514332800000 | 226.18 |
| 1514419200000 | 225.76 |
| 1514505600000 | 223.37 |
| 1514851200000 | 224.36 |
| 1514937600000 | 226.02 |
| 1515024000000 | 226.13 |
| 1515110400000 | 228.41 |
| 1515369600000 | 229.79 |
| 1515456000000 | 231.06 |
| 1515542400000 | 229.68 |
| 1515628800000 | 229.97 |
| 1515715200000 | 229.38 |
| 1515974400000 | 227.02 |
| 1516060800000 | 227.17 |
| 1516147200000 | 229.05 |
| 1516233600000 | 228.75 |
| 1516320000000 | 230.12 |
| 1516579200000 | 231.44 |
| 1516665600000 | 231.07 |
| 1516752000000 | 229.1 |
| 1516838400000 | 226.93 |
| 1516924800000 | 230.95 |
| 1517184000000 | 230.69 |
| 1517270400000 | 226.87 |
| 1517356800000 | 226.02 |
| 1517443200000 | 225.89 |
| 1517529600000 | 221.69 |
| 1517788800000 | 213.15 |
| 1517875200000 | 218.09 |
| 1517961600000 | 217.84 |
| 1518048000000 | 210.25 |
| 1518134400000 | 213.84 |
| 1518393600000 | 216.16 |
| 1518480000000 | 215.25 |
| 1518566400000 | 217.25 |
| 1518652800000 | 218.56 |
| 1518739200000 | 219.21 |
| 1518998400000 | 220.13 |
| 1519084800000 | 219.82 |
| 1519171200000 | 218.8 |
| 1519257600000 | 219.06 |
| 1519344000000 | 223.05 |
| 1519603200000 | 225.79 |
| 1519689600000 | 223.82 |
| 1519776000000 | 222.01 |
| 1519862400000 | 219.65 |
| 1519948800000 | 218.26 |
| 1520208000000 | 220.31 |
| 1520294400000 | 219.58 |
| 1520380800000 | 219.57 |
| 1520467200000 | 221.93 |
| 1520553600000 | 225.84 |
| 1520812800000 | 225.59 |
| 1520899200000 | 222.79 |
| 1520985600000 | 222.26 |
| 1521072000000 | 222.75 |
| 1521158400000 | 224.15 |
| 1521417600000 | 220.02 |
| 1521504000000 | 221.44 |
| 1521590400000 | 221 |
| 1521676800000 | 214.74 |
| 1521763200000 | 209.15 |
| 1522022400000 | 213.46 |
| 1522108800000 | 210.55 |
| 1522195200000 | 210.7 |
| 1522281600000 | 214.5 |
| 1522627200000 | 209.66 |
| 1522713600000 | 212.73 |
| 1522800000000 | 214.8 |
| 1522886400000 | 217.44 |
| 1522972800000 | 212.19 |
| 1523232000000 | 212.14 |
| 1523318400000 | 215.15 |
| 1523404800000 | 213.38 |
| 1523491200000 | 216.41 |
| 1523577600000 | 215.66 |
| 1523836800000 | 216.74 |
| 1523923200000 | 219.36 |
| 1524009600000 | 218.98 |
| 1524096000000 | 218.13 |
| 1524182400000 | 217.75 |
| 1524441600000 | 218.87 |
| 1524528000000 | 216.28 |
| 1524614400000 | 217.37 |
| 1524700800000 | 220.8 |
| 1524787200000 | 221.33 |
| 1525046400000 | 219.9 |
| 1525132800000 | 222.2 |
| 1525219200000 | 221.19 |
| 1525305600000 | 220.71 |
| 1525392000000 | 223.95 |
| 1525651200000 | 224.91 |
| 1525737600000 | 225.99 |
| 1525824000000 | 228.12 |
| 1525910400000 | 229.86 |
| 1525996800000 | 229.16 |
| 1526256000000 | 229 |
| 1526342400000 | 229.41 |
| 1526428800000 | 231.76 |
| 1526515200000 | 231.71 |
| 1526601600000 | 231.57 |
| 1526860800000 | 233.61 |
| 1526947200000 | 232.46 |
| 1527033600000 | 234.39 |
| 1527120000000 | 233.6 |
| 1527206400000 | 234.44 |
| 1527465600000 | 235.11 |
| 1527552000000 | 233.61 |
| 1527638400000 | 235.52 |
| 1527724800000 | 232.66 |
| 1527811200000 | 235.47 |
| 1528070400000 | 235.94 |
| 1528156800000 | 236.59 |
| 1528243200000 | 236.37 |
| 1528329600000 | 235.31 |
| 1528416000000 | 237.22 |
| 1528675200000 | 236.86 |
| 1528761600000 | 237.71 |
| 1528848000000 | 236.98 |
| 1528934400000 | 240.12 |
| 1529020800000 | 240.65 |
| 1529280000000 | 240.18 |
| 1529366400000 | 240.17 |
| 1529452800000 | 240.13 |
| 1529539200000 | 238.07 |
| 1529625600000 | 237.89 |
| 1529884800000 | 233.7 |
| 1529971200000 | 234.7 |
| 1530057600000 | 234.09 |
| 1530144000000 | 235.86 |
| 1530230400000 | 234.13 |
| 1530489600000 | 236.19 |
| 1530576000000 | 234.06 |
| 1530662400000 | 234.16 |
| 1530748800000 | 235.08 |
| 1530835200000 | 236.02 |
| 1531094400000 | 238.13 |
| 1531180800000 | 239.17 |
| 1531267200000 | 237.46 |
| 1531353600000 | 240.6 |
| 1531440000000 | 241.4 |
| 1531699200000 | 240.45 |
| 1531785600000 | 241.93 |
| 1531872000000 | 243.18 |
| 1531958400000 | 243.03 |
| 1532044800000 | 240.74 |
| 1532304000000 | 241.1 |
| 1532390400000 | 242.18 |
| 1532476800000 | 245.39 |
| 1532563200000 | 244.87 |
| 1532649600000 | 243.29 |
| 1532908800000 | 240.78 |
| 1532995200000 | 242.44 |
| 1533081600000 | 242.73 |
| 1533168000000 | 245.4 |
| 1533254400000 | 246.98 |
| 1533513600000 | 248.54 |
| 1533600000000 | 248.46 |
| 1533686400000 | 248.32 |
| 1533772800000 | 248.49 |
| 1533859200000 | 249.91 |
| 1534118400000 | 249.38 |
| 1534204800000 | 251.97 |
| 1534291200000 | 251.52 |
| 1534377600000 | 251.67 |
| 1534464000000 | 252.11 |
| 1534723200000 | 252.1 |
| 1534809600000 | 250.66 |
| 1534896000000 | 248.95 |
| 1534982400000 | 249.1 |
| 1535068800000 | 249.59 |
| 1535328000000 | 250.47 |
| 1535414400000 | 249.66 |
| 1535500800000 | 251.61 |
| 1535587200000 | 251.41 |
| 1535673600000 | 252.12 |
| 1535932800000 | 252.3 |
| 1536019200000 | 253.33 |
| 1536105600000 | 250.92 |
| 1536192000000 | 249.93 |
| 1536278400000 | 250.35 |
| 1536537600000 | 250.42 |
| 1536624000000 | 251.74 |
| 1536710400000 | 250.87 |
| 1536796800000 | 251.4 |
| 1536883200000 | 251.63 |
| 1537142400000 | 249.78 |
| 1537228800000 | 250.68 |
| 1537315200000 | 251.63 |
| 1537401600000 | 251.99 |
| 1537488000000 | 251.79 |
| 1537747200000 | 250.23 |
| 1537833600000 | 249.91 |
| 1537920000000 | 249.91 |
| 1538006400000 | 252 |
| 1538092800000 | 253.3 |
| 1538352000000 | 254.98 |
| 1538438400000 | 255.64 |
| 1538524800000 | 256.4 |
| 1538611200000 | 254.65 |
| 1538697600000 | 253.53 |
| 1538956800000 | 254.15 |
| 1539043200000 | 253.93 |
| 1539129600000 | 244.41 |
| 1539216000000 | 238.83 |
| 1539302400000 | 242.27 |
| 1539561600000 | 240.05 |
| 1539648000000 | 245.37 |
| 1539734400000 | 246.23 |
| 1539820800000 | 243.6 |
| 1539907200000 | 243.26 |
| 1540166400000 | 242.82 |
| 1540252800000 | 241.56 |
| 1540339200000 | 235.74 |
| 1540425600000 | 239.99 |
| 1540512000000 | 236.51 |
| 1540771200000 | 234.98 |
| 1540857600000 | 239.21 |
| 1540944000000 | 242.25 |
| 1541030400000 | 243.12 |
| 1541116800000 | 241.9 |
| 1541376000000 | 242.81 |
| 1541462400000 | 243.92 |
| 1541548800000 | 247.83 |
| 1541635200000 | 248.25 |
| 1541721600000 | 247.73 |
| 1541980800000 | 245.21 |
| 1542067200000 | 244.39 |
| 1542153600000 | 242.14 |
| 1542240000000 | 244.79 |
| 1542326400000 | 243.92 |
| 1542585600000 | 238.76 |
| 1542672000000 | 235.03 |
| 1542758400000 | 236.3 |
| 1542844800000 | 236.03 |
| 1542931200000 | 235.76 |
| 1543190400000 | 239.37 |
| 1543276800000 | 241.25 |
| 1543363200000 | 246.96 |
| 1543449600000 | 243.85 |
| 1543536000000 | 247.58 |
| 1543795200000 | 249.24 |
| 1543881600000 | 241.54 |
| 1543968000000 | 241.76 |
| 1544054400000 | 240.56 |
| 1544140800000 | 234.56 |
| 1544400000000 | 235.27 |
| 1544486400000 | 236.26 |
| 1544572800000 | 236.65 |
| 1544659200000 | 237.23 |
| 1544745600000 | 234.19 |
| 1545004800000 | 228.61 |
| 1545091200000 | 227.96 |
| 1545177600000 | 223.59 |
| 1545264000000 | 220.16 |
| 1545350400000 | 215.81 |
| 1545609600000 | 209.78 |
| 1545782400000 | 220.23 |
| 1545868800000 | 222.44 |
| 1545955200000 | 221.48 |
| 1546214400000 | 223.52 |
| 1546387200000 | 225.13 |
| 1546473600000 | 218.91 |
| 1546560000000 | 226.17 |
| 1546819200000 | 226.7 |
| 1546905600000 | 229.2 |
| 1546992000000 | 228.83 |
| 1547078400000 | 229.68 |
| 1547164800000 | 230.52 |
| 1547424000000 | 229.57 |
| 1547510400000 | 232.63 |
| 1547596800000 | 234 |
| 1547683200000 | 236.02 |
| 1547769600000 | 239.48 |
| 1548028800000 | 239.5 |
| 1548115200000 | 236.64 |
| 1548201600000 | 236.57 |
| 1548288000000 | 237.39 |
| 1548374400000 | 238.51 |
| 1548633600000 | 235.79 |
| 1548720000000 | 235.86 |
| 1548806400000 | 239.1 |
| 1548892800000 | 240.13 |
| 1548979200000 | 240.85 |
| 1549238400000 | 243.44 |
| 1549324800000 | 244.76 |
| 1549411200000 | 244.99 |
| 1549497600000 | 243.09 |
| 1549584000000 | 244.12 |
| 1549843200000 | 245.43 |
| 1549929600000 | 247.76 |
| 1550016000000 | 248.89 |
| 1550102400000 | 248.63 |
| 1550188800000 | 251.83 |
| 1550448000000 | 250.86 |
| 1550534400000 | 250.56 |
| 1550620800000 | 250.5 |
| 1550707200000 | 249.73 |
| 1550793600000 | 251.76 |
| 1551052800000 | 251.94 |
| 1551139200000 | 251.59 |
| 1551225600000 | 251.07 |
| 1551312000000 | 250.25 |
| 1551398400000 | 251.75 |
| 1551657600000 | 251.95 |
| 1551744000000 | 251.96 |
| 1551830400000 | 250.06 |
| 1551916800000 | 249.94 |
| 1552003200000 | 249.33 |
| 1552262400000 | 253.34 |
| 1552348800000 | 253.16 |
| 1552435200000 | 254.2 |
| 1552521600000 | 254.33 |
| 1552608000000 | 254.99 |
| 1552867200000 | 255.6 |
| 1552953600000 | 255.44 |
| 1553040000000 | 254.45 |
| 1553126400000 | 257.21 |
| 1553212800000 | 254.11 |
| 1553472000000 | 252.89 |
| 1553558400000 | 255.77 |
| 1553644800000 | 255.23 |
| 1553731200000 | 256.71 |
| 1553817600000 | 258.74 |
| 1554076800000 | 261.83 |
| 1554163200000 | 262.76 |
| 1554249600000 | 262.55 |
| 1554336000000 | 263.19 |
| 1554422400000 | 264.3 |
| 1554681600000 | 263.68 |
| 1554768000000 | 261.85 |
| 1554854400000 | 263.49 |
| 1554940800000 | 262.77 |
| 1555027200000 | 263.84 |
| 1555286400000 | 263.77 |
| 1555372800000 | 263.86 |
| 1555459200000 | 263.12 |
| 1555545600000 | 264.92 |
| 1555891200000 | 264.91 |
| 1555977600000 | 268.07 |
| 1556064000000 | 267.98 |
| 1556150400000 | 269.26 |
| 1556236800000 | 269.89 |
| 1556496000000 | 270.19 |
| 1556582400000 | 269.78 |
| 1556668800000 | 266.76 |
| 1556755200000 | 267.63 |
| 1556841600000 | 270.08 |
| 1557100800000 | 268.86 |
| 1557187200000 | 264.6 |
| 1557273600000 | 263.98 |
| 1557360000000 | 262.56 |
| 1557446400000 | 263.27 |
| 1557705600000 | 256.89 |
| 1557792000000 | 260.05 |
| 1557878400000 | 261.72 |
| 1557964800000 | 264.9 |
| 1558051200000 | 263.8 |
| 1558310400000 | 261.94 |
| 1558396800000 | 263.91 |
| 1558483200000 | 263.74 |
| 1558569600000 | 260.6 |
| 1558656000000 | 259.72 |
| 1558915200000 | 260 |
| 1559001600000 | 258.34 |
| 1559088000000 | 257.43 |
| 1559174400000 | 258.45 |
| 1559260800000 | 254.75 |
| 1559520000000 | 252.89 |
| 1559606400000 | 257.67 |
| 1559692800000 | 259.31 |
| 1559779200000 | 260.48 |
| 1559865600000 | 261.99 |
| 1560124800000 | 263.6 |
| 1560211200000 | 263.55 |
| 1560297600000 | 263 |
| 1560384000000 | 265.19 |
| 1560470400000 | 265.88 |
| 1560729600000 | 266.06 |
| 1560816000000 | 269.57 |
| 1560902400000 | 269.89 |
| 1560988800000 | 270.73 |
| 1561075200000 | 269.55 |
| 1561334400000 | 267.32 |
| 1561420800000 | 264.8 |
| 1561507200000 | 264.71 |
| 1561593600000 | 266 |
| 1561680000000 | 267.22 |
| 1561939200000 | 270.92 |
| 1562025600000 | 272.38 |
| 1562112000000 | 274.89 |
| 1562198400000 | 274.87 |
| 1562284800000 | 275.83 |
| 1562544000000 | 274.48 |
| 1562630400000 | 275.01 |
| 1562716800000 | 275.25 |
| 1562803200000 | 275.89 |
| 1562889600000 | 277.37 |
| 1563148800000 | 277.23 |
| 1563235200000 | 277.35 |
| 1563321600000 | 275.63 |
| 1563408000000 | 277.12 |
| 1563494400000 | 275.28 |
| 1563753600000 | 276.25 |
| 1563840000000 | 280.05 |
| 1563926400000 | 281.56 |
| 1564012800000 | 279.54 |
| 1564099200000 | 282.5 |
| 1564358400000 | 281.94 |
| 1564444800000 | 281.18 |
| 1564531200000 | 278.49 |
| 1564617600000 | 278.05 |
| 1564704000000 | 274.71 |
| 1564963200000 | 264.15 |
| 1565049600000 | 267.61 |
| 1565136000000 | 267.25 |
| 1565222400000 | 272.8 |
| 1565308800000 | 271.18 |
| 1565568000000 | 267.35 |
| 1565654400000 | 272.13 |
| 1565740800000 | 265.14 |
| 1565827200000 | 266.69 |
| 1565913600000 | 270.86 |
| 1566172800000 | 274.33 |
| 1566259200000 | 272.53 |
| 1566345600000 | 274.79 |
| 1566432000000 | 274.8 |
| 1566518400000 | 267.05 |
| 1566777600000 | 270.02 |
| 1566864000000 | 269.7 |
| 1566950400000 | 272.09 |
| 1567036800000 | 275.93 |
| 1567123200000 | 277.52 |
| 1567382400000 | 278.66 |
| 1567468800000 | 276.77 |
| 1567555200000 | 278.1 |
| 1567641600000 | 281.42 |
| 1567728000000 | 281.66 |
| 1567987200000 | 281.18 |
| 1568073600000 | 281.18 |
| 1568160000000 | 284.17 |
| 1568246400000 | 284.16 |
| 1568332800000 | 282.53 |
| 1568592000000 | 283.96 |
| 1568678400000 | 283.41 |
| 1568764800000 | 283.2 |
| 1568851200000 | 283.47 |
| 1568937600000 | 283.34 |
| 1569196800000 | 283.74 |
| 1569283200000 | 281.32 |
| 1569369600000 | 283.78 |
| 1569456000000 | 283.82 |
| 1569542400000 | 282.05 |
| 1569801600000 | 284.73 |
| 1569888000000 | 280.65 |
| 1569974400000 | 274.79 |
| 1570060800000 | 276.21 |
| 1570147200000 | 280.27 |
| 1570406400000 | 278.59 |
| 1570492800000 | 275.17 |
| 1570579200000 | 277.42 |
| 1570665600000 | 278.33 |
| 1570752000000 | 280.86 |
| 1571011200000 | 280.74 |
| 1571097600000 | 283.26 |
| 1571184000000 | 282.01 |
| 1571270400000 | 281.15 |
| 1571356800000 | 280 |
| 1571616000000 | 281.63 |
| 1571702400000 | 280.86 |
| 1571788800000 | 282.07 |
| 1571875200000 | 282.77 |
| 1571961600000 | 284.5 |
| 1572220800000 | 285.95 |
| 1572307200000 | 285.28 |
| 1572393600000 | 285.87 |
| 1572480000000 | 284.32 |
| 1572566400000 | 286.56 |
| 1572825600000 | 287.82 |
| 1572912000000 | 289.22 |
| 1572998400000 | 289.63 |
| 1573084800000 | 291.37 |
| 1573171200000 | 292.96 |
| 1573430400000 | 292.07 |
| 1573516800000 | 293.2 |
| 1573603200000 | 293.87 |
| 1573689600000 | 294.34 |
| 1573776000000 | 295.37 |
| 1574035200000 | 294.78 |
| 1574121600000 | 294.85 |
| 1574208000000 | 294.21 |
| 1574294400000 | 293.5 |
| 1574380800000 | 295.15 |
| 1574640000000 | 298.02 |
| 1574726400000 | 298.58 |
| 1574812800000 | 300.16 |
| 1574899200000 | 299.97 |
| 1574985600000 | 298.29 |
| 1575244800000 | 294.54 |
| 1575331200000 | 292.34 |
| 1575417600000 | 294.05 |
| 1575504000000 | 294.52 |
| 1575590400000 | 298.33 |
| 1575849600000 | 296.88 |
| 1575936000000 | 296.3 |
| 1576022400000 | 297.13 |
| 1576108800000 | 298.8 |
| 1576195200000 | 298.44 |
| 1576454400000 | 300.72 |
| 1576540800000 | 300.11 |
| 1576627200000 | 300.83 |
| 1576713600000 | 302.49 |
| 1576800000000 | 305.07 |
| 1577059200000 | 305.22 |
| 1577145600000 | 305.25 |
| 1577318400000 | 306.41 |
| 1577404800000 | 304.75 |
| 1577664000000 | 301.89 |
| 1577750400000 | 302.25 |
| 1577923200000 | 305.47 |
| 1578009600000 | 304.28 |
| 1578268800000 | 304.58 |
| 1578355200000 | 305.06 |
| 1578441600000 | 307.47 |
| 1578528000000 | 310.04 |
| 1578614400000 | 308.97 |
| 1578873600000 | 310.64 |
| 1578960000000 | 310.74 |
| 1579046400000 | 310.5 |
| 1579132800000 | 313.35 |
| 1579219200000 | 315.96 |
| 1579478400000 | 316.31 |
| 1579564800000 | 315.13 |
| 1579651200000 | 316.04 |
| 1579737600000 | 317.2 |
| 1579824000000 | 314.91 |
| 1580083200000 | 310.58 |
| 1580169600000 | 314.01 |
| 1580256000000 | 313.62 |
| 1580342400000 | 313.73 |
| 1580428800000 | 306.38 |
| 1580688000000 | 309.68 |
| 1580774400000 | 315.45 |
| 1580860800000 | 319.65 |
| 1580947200000 | 321.5 |
| 1581033600000 | 320.18 |
| 1581292800000 | 323.75 |
| 1581379200000 | 324.46 |
| 1581465600000 | 327.35 |
| 1581552000000 | 328.36 |
| 1581638400000 | 329.26 |
| 1581897600000 | 329.72 |
| 1581984000000 | 329.03 |
| 1582070400000 | 331.82 |
| 1582156800000 | 330.32 |
| 1582243200000 | 325.32 |
| 1582502400000 | 314.28 |
| 1582588800000 | 304.52 |
| 1582675200000 | 303.39 |
| 1582761600000 | 286.75 |
| 1582848000000 | 284.34 |
| 1583107200000 | 293.76 |
| 1583193600000 | 284.63 |
| 1583280000000 | 297.67 |
| 1583366400000 | 286.72 |
| 1583452800000 | 278.59 |
| 1583712000000 | 254.58 |
| 1583798400000 | 268.73 |
| 1583884800000 | 257.42 |
| 1583971200000 | 237.07 |
| 1584057600000 | 259.85 |
| 1584316800000 | 226.61 |
| 1584403200000 | 243.55 |
| 1584489600000 | 233.57 |
| 1584576000000 | 237.66 |
| 1584662400000 | 227.68 |
| 1584921600000 | 219.5 |
| 1585008000000 | 239.63 |
| 1585094400000 | 241.53 |
| 1585180800000 | 252.45 |
| 1585267200000 | 243.31 |
| 1585526400000 | 252.21 |
| 1585612800000 | 249.21 |
| 1585699200000 | 238.94 |
| 1585785600000 | 246.29 |
| 1585872000000 | 243.93 |
| 1586131200000 | 261.54 |
| 1586217600000 | 258.83 |
| 1586304000000 | 268.29 |
| 1586390400000 | 270.61 |
| 1586736000000 | 268.74 |
| 1586822400000 | 275.46 |
| 1586908800000 | 270.87 |
| 1586995200000 | 274.02 |
| 1587081600000 | 280.22 |
| 1587340800000 | 275.47 |
| 1587427200000 | 267.26 |
| 1587513600000 | 274.61 |
| 1587600000000 | 274.08 |
| 1587686400000 | 278.65 |
| 1587945600000 | 282.48 |
| 1588032000000 | 281.04 |
| 1588118400000 | 287.73 |
| 1588204800000 | 282.18 |
| 1588291200000 | 273.13 |
| 1588550400000 | 276.91 |
| 1588636800000 | 281.53 |
| 1588723200000 | 280.89 |
| 1588809600000 | 284.94 |
| 1588896000000 | 287.22 |
| 1589155200000 | 288.61 |
| 1589241600000 | 281.4 |
| 1589328000000 | 277.46 |
| 1589414400000 | 281.61 |
| 1589500800000 | 282.55 |
| 1589760000000 | 290.12 |
| 1589846400000 | 284.82 |
| 1589932800000 | 288.44 |
| 1590019200000 | 287.46 |
| 1590105600000 | 289.61 |
| 1590364800000 | 289.53 |
| 1590451200000 | 290.47 |
| 1590537600000 | 294.94 |
| 1590624000000 | 292.39 |
| 1590710400000 | 292.25 |
| 1590969600000 | 292.92 |
| 1591056000000 | 294.28 |
| 1591142400000 | 297.15 |
| 1591228800000 | 292.88 |
| 1591315200000 | 301.03 |
| 1591574400000 | 304.87 |
| 1591660800000 | 301.18 |
| 1591747200000 | 300.11 |
| 1591833600000 | 281.84 |
| 1591920000000 | 288.87 |
| 1592179200000 | 290.56 |
| 1592265600000 | 297.1 |
| 1592352000000 | 296.42 |
| 1592438400000 | 296.73 |
| 1592524800000 | 296.11 |
| 1592784000000 | 296.3 |
| 1592870400000 | 295.2 |
| 1592956800000 | 289.1 |
| 1593043200000 | 294.34 |
| 1593129600000 | 288.08 |
| 1593388800000 | 290.91 |
| 1593475200000 | 296.11 |
| 1593561600000 | 296.51 |
| 1593648000000 | 298.96 |
| 1593734400000 | 298.59 |
| 1593993600000 | 300.9 |
| 1594080000000 | 299.06 |
| 1594166400000 | 300.43 |
| 1594252800000 | 299.67 |
| 1594339200000 | 301.77 |
| 1594598400000 | 297.33 |
| 1594684800000 | 300.76 |
| 1594771200000 | 303.04 |
| 1594857600000 | 301.52 |
| 1594944000000 | 303.19 |
| 1595203200000 | 305.11 |
| 1595289600000 | 304.13 |
| 1595376000000 | 303.47 |
| 1595462400000 | 299.53 |
| 1595548800000 | 296.53 |
| 1595808000000 | 295.39 |
| 1595894400000 | 294.63 |
| 1595980800000 | 297.4 |
| 1596067200000 | 295.73 |
| 1596153600000 | 297.07 |
| 1596412800000 | 302.14 |
| 1596499200000 | 302.75 |
| 1596585600000 | 301.04 |
| 1596672000000 | 303.97 |
| 1596758400000 | 305.38 |
| 1597017600000 | 306.3 |
| 1597104000000 | 303.66 |
| 1597190400000 | 307.25 |
| 1597276800000 | 306.26 |
| 1597363200000 | 306.39 |
| 1597622400000 | 307 |
| 1597708800000 | 305.85 |
| 1597795200000 | 305.15 |
| 1597881600000 | 307.89 |
| 1597968000000 | 310.79 |
| 1598227200000 | 312.54 |
| 1598313600000 | 313.38 |
| 1598400000000 | 316.72 |
| 1598486400000 | 318.23 |
| 1598572800000 | 317.41 |
| 1598832000000 | 315.57 |
| 1598918400000 | 317.88 |
| 1599004800000 | 325.53 |
| 1599091200000 | 313.79 |
| 1599177600000 | 312.23 |
| 1599436800000 | 311.47 |
| 1599523200000 | 302.96 |
| 1599609600000 | 308.95 |
| 1599696000000 | 302.09 |
| 1599782400000 | 303.27 |
| 1600041600000 | 306.95 |
| 1600128000000 | 309.15 |
| 1600214400000 | 308.2 |
| 1600300800000 | 306.09 |
| 1600387200000 | 301.86 |
| 1600646400000 | 302.26 |
| 1600732800000 | 305.93 |
| 1600819200000 | 299.5 |
| 1600905600000 | 301.31 |
| 1600992000000 | 306.99 |
| 1601251200000 | 311.06 |
| 1601337600000 | 307.67 |
| 1601424000000 | 310.42 |
| 1601510400000 | 312.07 |
| 1601596800000 | 309.49 |
| 1601856000000 | 313.14 |
| 1601942400000 | 309.1 |
| 1602028800000 | 315.1 |
| 1602115200000 | 317.9 |
| 1602201600000 | 319.03 |
| 1602460800000 | 323.89 |
| 1602547200000 | 324.6 |
| 1602633600000 | 322.2 |
| 1602720000000 | 323.4 |
| 1602806400000 | 323.12 |
| 1603065600000 | 316.3 |
| 1603152000000 | 316.44 |
| 1603238400000 | 314.5 |
| 1603324800000 | 317 |
| 1603411200000 | 317.99 |
| 1603670400000 | 312.45 |
| 1603756800000 | 311.14 |
| 1603843200000 | 302.65 |
| 1603929600000 | 308.03 |
| 1604016000000 | 303.77 |
| 1604275200000 | 307.73 |
| 1604361600000 | 311.07 |
| 1604448000000 | 318.77 |
| 1604534400000 | 322.06 |
| 1604620800000 | 321.28 |
| 1604880000000 | 324.33 |
| 1604966400000 | 323.31 |
| 1605052800000 | 328.11 |
| 1605139200000 | 323.59 |
| 1605225600000 | 327.42 |
| 1605484800000 | 330.32 |
| 1605571200000 | 328.17 |
| 1605657600000 | 325.12 |
| 1605744000000 | 328.02 |
| 1605830400000 | 325.92 |
| 1606089600000 | 329.09 |
| 1606176000000 | 332.5 |
| 1606262400000 | 331.81 |
| 1606348800000 | 331.77 |
| 1606435200000 | 331.83 |
| 1606694400000 | 330.66 |
| 1606780800000 | 331.63 |
| 1606867200000 | 331.02 |
| 1606953600000 | 328.65 |
| 1607040000000 | 332.31 |
| 1607299200000 | 332.33 |
| 1607385600000 | 334.06 |
| 1607472000000 | 331.74 |
| 1607558400000 | 330.79 |
| 1607644800000 | 330.77 |
| 1607904000000 | 329.13 |
| 1607990400000 | 332.99 |
| 1608076800000 | 332.62 |
| 1608163200000 | 333.56 |
| 1608249600000 | 333.35 |
| 1608508800000 | 332.6 |
| 1608595200000 | 333.67 |
| 1608681600000 | 332.86 |
| 1608768000000 | 334.24 |
| 1609113600000 | 334.99 |
| 1609200000000 | 333.29 |
| 1609286400000 | 332.38 |
| 1609372800000 | 336.05 |
| 1609718400000 | 330.55 |
| 1609804800000 | 332.79 |
| 1609891200000 | 334.28 |
| 1609977600000 | 340.56 |
| 1610064000000 | 343.2 |
| 1610323200000 | 344.31 |
| 1610409600000 | 344.9 |
| 1610496000000 | 345.14 |
| 1610582400000 | 344.4 |
| 1610668800000 | 343.29 |
| 1610928000000 | 343.79 |
| 1611014400000 | 345.26 |
| 1611100800000 | 349.95 |
| 1611187200000 | 348.71 |
| 1611273600000 | 347.41 |
| 1611532800000 | 349.78 |
| 1611619200000 | 347.56 |
| 1611705600000 | 340.61 |
| 1611792000000 | 343.51 |
| 1611878400000 | 336.15 |
| 1612137600000 | 343.33 |
| 1612224000000 | 350.07 |
| 1612310400000 | 350.57 |
| 1612396800000 | 355.45 |
| 1612483200000 | 355.42 |
| 1612742400000 | 357.7 |
| 1612828800000 | 355.78 |
| 1612915200000 | 354.69 |
| 1613001600000 | 355.81 |
| 1613088000000 | 358.03 |
| 1613347200000 | 357.63 |
| 1613433600000 | 357.59 |
| 1613520000000 | 359.33 |
| 1613606400000 | 356.55 |
| 1613692800000 | 354.64 |
| 1613952000000 | 350.41 |
| 1614038400000 | 349.7 |
| 1614124800000 | 353.99 |
| 1614211200000 | 342.35 |
| 1614297600000 | 343.63 |
| 1614556800000 | 354.73 |
| 1614643200000 | 350.96 |
| 1614729600000 | 344.73 |
| 1614816000000 | 340.47 |
| 1614902400000 | 350.54 |
| 1615161600000 | 349.35 |
| 1615248000000 | 354.75 |
| 1615334400000 | 355.99 |
| 1615420800000 | 358.58 |
| 1615507200000 | 359.39 |
| 1615766400000 | 362.97 |
| 1615852800000 | 362.92 |
| 1615939200000 | 363.34 |
| 1616025600000 | 356.83 |
| 1616112000000 | 357.24 |
| 1616371200000 | 359.62 |
| 1616457600000 | 358.92 |
| 1616544000000 | 357.48 |
| 1616630400000 | 360.93 |
| 1616716800000 | 366.84 |
| 1616976000000 | 367.1 |
| 1617062400000 | 367.08 |
| 1617148800000 | 368.28 |
| 1617235200000 | 372.46 |
| 1617580800000 | 376.05 |
| 1617667200000 | 374.76 |
| 1617753600000 | 373.25 |
| 1617840000000 | 375.54 |
| 1617926400000 | 378.53 |
| 1618185600000 | 377.95 |
| 1618272000000 | 379.35 |
| 1618358400000 | 376.06 |
| 1618444800000 | 380.6 |
| 1618531200000 | 381.2 |
| 1618790400000 | 377.53 |
| 1618876800000 | 374.12 |
| 1618963200000 | 378.11 |
| 1619049600000 | 375.13 |
| 1619136000000 | 378.42 |
| 1619395200000 | 377.99 |
| 1619481600000 | 377.71 |
| 1619568000000 | 376.76 |
| 1619654400000 | 377.58 |
| 1619740800000 | 377.0899 |
| 1620000000000 | 376.88 |
| 1620086400000 | 375.12 |
| 1620172800000 | 376.11 |
| 1620259200000 | 376.61 |
| 1620345600000 | 377.05 |
| 1620604800000 | 372.35 |
| 1620691200000 | 369.38 |
| 1620777600000 | 363.82 |
| 1620864000000 | 367.79 |
| 1620950400000 | 371.7 |
| 1621209600000 | 370.11 |
| 1621296000000 | 365.12 |
| 1621382400000 | 364.23 |
| 1621468800000 | 368.64 |
| 1621555200000 | 369.21 |
| 1621814400000 | 371.96 |
| 1621900800000 | 370.5899 |
| 1621987200000 | 372.26 |
| 1622073600000 | 372.72 |
| 1622160000000 | 373.97 |
| 1622419200000 | 372.6 |
| 1622505600000 | 371.5899 |
| 1622592000000 | 373.69 |
| 1622678400000 | 374.25 |
| 1622764800000 | 377.15 |
| 1623024000000 | 376.88 |
| 1623110400000 | 376.85 |
| 1623196800000 | 376.22 |
| 1623283200000 | 378.91 |
| 1623369600000 | 381.7799 |
| 1623628800000 | 382.47 |
| 1623715200000 | 381.23 |
| 1623801600000 | 379.2799 |
| 1623888000000 | 385.61 |
| 1623974400000 | 383.69 |
| 1624233600000 | 387.05 |
| 1624320000000 | 389.77 |
| 1624406400000 | 387.86 |
| 1624492800000 | 391.22 |
| 1624579200000 | 391.65 |
| 1624838400000 | 393.96 |
| 1624924800000 | 395.15 |
| 1625011200000 | 396.86 |
| 1625097600000 | 398.4 |
| 1625184000000 | 402.33 |
| 1625443200000 | 401.7 |
| 1625529600000 | 402.11 |
| 1625616000000 | 404.39 |
| 1625702400000 | 398.93 |
| 1625788800000 | 403.0299 |
| 1626048000000 | 404.1 |
| 1626134400000 | 404.54 |
| 1626220800000 | 404.61 |
| 1626307200000 | 403.24 |
| 1626393600000 | 400.94 |
| 1626652800000 | 395.22 |
| 1626739200000 | 402.8 |
| 1626825600000 | 405.13 |
| 1626912000000 | 406.31 |
| 1626998400000 | 411.87 |
| 1627257600000 | 410.7 |
| 1627344000000 | 407.88 |
| 1627430400000 | 408.77 |
| 1627516800000 | 407.27 |
| 1627603200000 | 406.02 |
| 1627862400000 | 404.98 |
| 1627948800000 | 408.85 |
| 1628035200000 | 407.81 |
| 1628121600000 | 410.45 |
| 1628208000000 | 413.44 |
| 1628467200000 | 413.3 |
| 1628553600000 | 414.61 |
| 1628640000000 | 414.95 |
| 1628726400000 | 416.7 |
| 1628812800000 | 415.38 |
| 1629072000000 | 416.45 |
| 1629158400000 | 416 |
| 1629244800000 | 411.86 |
| 1629331200000 | 413.54 |
| 1629417600000 | 417.27 |
| 1629676800000 | 418.77 |
| 1629763200000 | 418.6 |
| 1629849600000 | 419.87 |
| 1629936000000 | 417.14 |
| 1630022400000 | 419.68 |
| 1630281600000 | 421.51 |
| 1630368000000 | 420.49 |
| 1630454400000 | 418.88 |
| 1630540800000 | 419.61 |
| 1630627200000 | 419.32 |
| 1630886400000 | 420.01 |
| 1630972800000 | 418.65 |
| 1631059200000 | 418.91 |
| 1631145600000 | 416.67 |
| 1631232000000 | 412.81 |
| 1631491200000 | 414.38 |
| 1631577600000 | 411.74 |
| 1631664000000 | 415.29 |
| 1631750400000 | 416.93 |
| 1631836800000 | 414.25 |
| 1632096000000 | 407.39 |
| 1632182400000 | 407.32 |
| 1632268800000 | 410.76 |
| 1632355200000 | 415.2 |
| 1632441600000 | 416.87 |
| 1632700800000 | 415.89 |
| 1632787200000 | 407.91 |
| 1632873600000 | 410.23 |
| 1632960000000 | 406.7799 |
| 1633046400000 | 411.32 |
| 1633305600000 | 404.66 |
| 1633392000000 | 410.15 |
| 1633478400000 | 413.86 |
| 1633564800000 | 417.08 |
| 1633651200000 | 415.5 |
| 1633910400000 | 412.6 |
| 1633996800000 | 413.06 |
| 1634083200000 | 413.82 |
| 1634169600000 | 420.51 |
| 1634256000000 | 422.94 |
| 1634515200000 | 424.79 |
| 1634601600000 | 426.28 |
| 1634688000000 | 427.86 |
| 1634774400000 | 429.25 |
| 1634860800000 | 428.54 |
| 1635120000000 | 432.05 |
| 1635206400000 | 433.45 |
| 1635292800000 | 430.81 |
| 1635379200000 | 432.23 |
| 1635465600000 | 437.35 |
| 1635724800000 | 437.99 |
| 1635811200000 | 439.91 |
| 1635897600000 | 442.42 |
| 1635984000000 | 446.39 |
| 1636070400000 | 447.37 |
| 1636329600000 | 446.66 |
| 1636416000000 | 445.01 |
| 1636502400000 | 443.57 |
| 1636588800000 | 445.74 |
| 1636675200000 | 450.29 |
| 1636934400000 | 451.13 |
| 1637020800000 | 456.34 |
| 1637107200000 | 456.52 |
| 1637193600000 | 456.34 |
| 1637280000000 | 456.71 |
| 1637539200000 | 457.14 |
| 1637625600000 | 456.97 |
| 1637712000000 | 461.47 |
| 1637798400000 | 460.92 |
| 1637884800000 | 446.48 |
| 1638144000000 | 453.88 |
| 1638230400000 | 446 |
| 1638316800000 | 436.96 |
| 1638403200000 | 443.78 |
| 1638489600000 | 440.15 |
| 1638748800000 | 445.31 |
| 1638835200000 | 456 |
| 1638921600000 | 454.34 |
| 1639008000000 | 452.48 |
| 1639094400000 | 456.12 |
| 1639353600000 | 452.95 |
| 1639440000000 | 449.32 |
| 1639526400000 | 458.06 |
| 1639612800000 | 451.24 |
| 1639699200000 | 448.42 |
| 1639958400000 | 442.55 |
| 1640044800000 | 451.9 |
| 1640131200000 | 453.88 |
| 1640217600000 | 457.46 |
| 1640304000000 | 456.63 |
| 1640563200000 | 463.51 |
| 1640649600000 | 463.53 |
| 1640736000000 | 461.99 |
| 1640822400000 | 461.6 |
| 1640908800000 | 458.58 |
| 1641168000000 | 464.61 |
| 1641254400000 | 462.37 |
| 1641340800000 | 451.79 |
| 1641427200000 | 453 |
| 1641513600000 | 448.77 |
| 1641772800000 | 449.22 |
| 1641859200000 | 452.8 |
| 1641945600000 | 450.69 |
| 1642032000000 | 441.85 |
| 1642118400000 | 442.79 |
| 1642377600000 | 443.97 |
| 1642464000000 | 437.97 |
| 1642550400000 | 433.79 |
| 1642636800000 | 429.21 |
| 1642723200000 | 421.37 |
| 1642982400000 | 423.97 |
| 1643068800000 | 419.6 |
| 1643155200000 | 418.33 |
| 1643241600000 | 420.69 |
| 1643328000000 | 430.67 |
| 1643587200000 | 438 |
| 1643673600000 | 439.03 |
| 1643760000000 | 439.77 |
| 1643846400000 | 423.68 |
| 1643932800000 | 425.77 |
| 1644192000000 | 424.26 |
| 1644278400000 | 428.9 |
| 1644364800000 | 435.38 |
| 1644451200000 | 425.9 |
| 1644537600000 | 419.87 |
| 1644796800000 | 421.85 |
| 1644883200000 | 427.01 |
| 1644969600000 | 426.21 |
| 1645056000000 | 416.47 |
| 1645142400000 | 414.23 |
| 1645401600000 | 414.43 |
| 1645488000000 | 410.02 |
| 1645574400000 | 402.5899 |
| 1645660800000 | 417 |
| 1645747200000 | 421.39 |
| 1646006400000 | 421.18 |
| 1646092800000 | 418.05 |
| 1646179200000 | 428.78 |
| 1646265600000 | 426.17 |
| 1646352000000 | 428.16 |
| 1646611200000 | 416.62 |
| 1646697600000 | 413.42 |
| 1646784000000 | 417.93 |
| 1646870400000 | 416.76 |
| 1646956800000 | 412.72 |
| 1647216000000 | 409.0299 |
| 1647302400000 | 418.33 |
| 1647388800000 | 427.69 |
| 1647475200000 | 428.97 |
| 1647561600000 | 437.17 |
| 1647820800000 | 436.45 |
| 1647907200000 | 442.64 |
| 1647993600000 | 438.04 |
| 1648080000000 | 444.1 |
| 1648166400000 | 446.74 |
| 1648425600000 | 451.37 |
| 1648512000000 | 452.02 |
| 1648598400000 | 446.5 |
| 1648684800000 | 440.88 |
| 1648771200000 | 446 |
| 1649030400000 | 451.91 |
| 1649116800000 | 448.31 |
| 1649203200000 | 443.99 |
| 1649289600000 | 446.21 |
| 1649376000000 | 446.46 |
| 1649635200000 | 437.9 |
| 1649721600000 | 437.23 |
| 1649808000000 | 443.41 |
| 1649894400000 | 440.58 |
| 1650240000000 | 439.73 |
| 1650326400000 | 447.37 |
| 1650412800000 | 443.83 |
| 1650499200000 | 437.5 |
| 1650585600000 | 427.86 |
| 1650844800000 | 433.24 |
| 1650931200000 | 423.2 |
| 1651017600000 | 429.93 |
| 1651104000000 | 441.29 |
| 1651190400000 | 423.73 |
| 1651449600000 | 427.6 |
| 1651536000000 | 428.83 |
| 1651622400000 | 441.18 |
| 1651708800000 | 425.4 |
| 1651795200000 | 420.9 |
| 1652054400000 | 408.72 |
| 1652140800000 | 409.22 |
| 1652227200000 | 401.5899 |
| 1652313600000 | 406.6 |
| 1652400000000 | 417.8399 |
| 1652659200000 | 415.44 |
| 1652745600000 | 418.51 |
| 1652832000000 | 402.08 |
| 1652918400000 | 396.94 |
| 1653004800000 | 398.21 |
| 1653264000000 | 401.39 |
| 1653350400000 | 395.39 |
| 1653436800000 | 401.32 |
| 1653523200000 | 408.26 |
| 1653609600000 | 418.8399 |
| 1653868800000 | 416.14 |
| 1653955200000 | 415.85 |
| 1654041600000 | 414.39 |
| 1654128000000 | 420.42 |
| 1654214400000 | 413.06 |
| 1654473600000 | 414.45 |
| 1654560000000 | 418.97 |
| 1654646400000 | 413.7 |
| 1654732800000 | 406.8399 |
| 1654819200000 | 399.08 |
| 1655078400000 | 387.13 |
| 1655164800000 | 386.16 |
| 1655251200000 | 391.99 |
| 1655337600000 | 375.71 |
| 1655424000000 | 378.07 |
| 1655683200000 | 375.23 |
| 1655769600000 | 383.32 |
| 1655856000000 | 381.87 |
| 1655942400000 | 388.47 |
| 1656028800000 | 399.61 |
| 1656288000000 | 396.57 |
| 1656374400000 | 391.41 |
| 1656460800000 | 392.61 |
| 1656547200000 | 389.67 |
| 1656633600000 | 396.22 |
| 1656892800000 | 394.98 |
| 1656979200000 | 402.92 |
| 1657065600000 | 405.97 |
| 1657152000000 | 413.5 |
| 1657238400000 | 412.94 |
| 1657497600000 | 411.56 |
| 1657584000000 | 408.82 |
| 1657670400000 | 404.85 |
| 1657756800000 | 408.1 |
| 1657843200000 | 412.91 |
| 1658102400000 | 405.0899 |
| 1658188800000 | 414.08 |
| 1658275200000 | 418.18 |
| 1658361600000 | 423.02 |
| 1658448000000 | 417.42 |
| 1658707200000 | 418.43 |
| 1658793600000 | 416.44 |
| 1658880000000 | 428.11 |
| 1658966400000 | 431.45 |
| 1659052800000 | 435.15 |
| 1659312000000 | 430.88 |
| 1659398400000 | 431.37 |
| 1659484800000 | 441.65 |
| 1659571200000 | 438.17 |
| 1659657600000 | 439.5 |
| 1659916800000 | 436.91 |
| 1660003200000 | 434.66 |
| 1660089600000 | 438.88 |
| 1660176000000 | 439.02 |
| 1660262400000 | 451.27 |
| 1660521600000 | 455.08 |
| 1660608000000 | 456.56 |
| 1660694400000 | 454 |
| 1660780800000 | 456.79 |
| 1660867200000 | 454.79 |
| 1661126400000 | 448.55 |
| 1661212800000 | 446.5 |
| 1661299200000 | 447.81 |
| 1661385600000 | 454.64 |
| 1661472000000 | 437.72 |
| 1661731200000 | 436.07 |
| 1661817600000 | 431.06 |
| 1661904000000 | 425.04 |
| 1661990400000 | 431.17 |
| 1662076800000 | 422.86 |
| 1662336000000 | 427.43 |
| 1662422400000 | 426.35 |
| 1662508800000 | 432.29 |
| 1662595200000 | 435.32 |
| 1662681600000 | 438.53 |
| 1662940800000 | 439.66 |
| 1663027200000 | 425.47 |
| 1663113600000 | 427.81 |
| 1663200000000 | 422.98 |
| 1663286400000 | 418.12 |
| 1663545600000 | 421.74 |
| 1663632000000 | 417.4 |
| 1663718400000 | 414.97 |
| 1663804800000 | 413.79 |
| 1663891200000 | 411.05 |
| 1664150400000 | 408.95 |
| 1664236800000 | 409.36 |
| 1664323200000 | 417.55 |
| 1664409600000 | 403.17 |
| 1664496000000 | 395.83 |
| 1664755200000 | 405.4 |
| 1664841600000 | 412.3 |
| 1664928000000 | 415.93 |
| 1665014400000 | 412.24 |
| 1665100800000 | 402.56 |
| 1665360000000 | 402.5 |
| 1665446400000 | 399.24 |
| 1665532800000 | 398.63 |
| 1665619200000 | 408.36 |
| 1665705600000 | 396.99 |
| 1665964800000 | 405.39 |
| 1666051200000 | 408.54 |
| 1666137600000 | 408.11 |
| 1666224000000 | 402.71 |
| 1666310400000 | 414.47 |
| 1666569600000 | 415.72 |
| 1666656000000 | 419.64 |
| 1666742400000 | 413.49 |
| 1666828800000 | 413.01 |
| 1666915200000 | 424.6 |
| 1667174400000 | 424.37 |
| 1667260800000 | 423.13 |
| 1667347200000 | 412.29 |
| 1667433600000 | 412.88 |
| 1667520000000 | 412.83 |
| 1667779200000 | 412.49 |
| 1667865600000 | 412.22 |
| 1667952000000 | 404.8399 |
| 1668038400000 | 421.59 |
| 1668124800000 | 420.12 |
| 1668384000000 | 416.13 |
| 1668470400000 | 418.2 |
| 1668556800000 | 412.97 |
| 1668643200000 | 414.5 |
| 1668729600000 | 415.14 |
| 1668988800000 | 418.12 |
| 1669075200000 | 422.17 |
| 1669161600000 | 421.02 |
| 1669248000000 | 419.6 |
| 1669334400000 | 419.6 |
| 1669593600000 | 413.31 |
| 1669680000000 | 414.15 |
| 1669766400000 | 429.81 |
| 1669852800000 | 421.95 |
| 1669939200000 | 421.78 |
| 1670198400000 | 411.77 |
| 1670284800000 | 406.81 |
| 1670371200000 | 406.24 |
| 1670457600000 | 407.7799 |
| 1670544000000 | 404.64 |
| 1670803200000 | 411.49 |
| 1670889600000 | 409.99 |
| 1670976000000 | 407.2 |
| 1671062400000 | 396.72 |
| 1671148800000 | 393.45 |
| 1671408000000 | 391.22 |
| 1671494400000 | 389.31 |
| 1671580800000 | 396.15 |
| 1671667200000 | 390.76 |
| 1671753600000 | 392.4 |
| 1672012800000 | 392.4 |
| 1672099200000 | 389.4 |
| 1672185600000 | 385.71 |
| 1672272000000 | 390.71 |
| 1672358400000 | 389.42 |
| 1672617600000 | 389.42 |
| 1672704000000 | 392.04 |
| 1672790400000 | 393.31 |
| 1672876800000 | 391.88 |
| 1672963200000 | 397.88 |
| 1673222400000 | 392.5899 |
| 1673308800000 | 395.92 |
| 1673395200000 | 399.91 |
| 1673481600000 | 399.62 |
| 1673568000000 | 400.57 |
| 1673827200000 | 400.72 |
| 1673913600000 | 400.76 |
| 1674000000000 | 393.33 |
| 1674086400000 | 391.64 |
| 1674172800000 | 397.42 |
| 1674432000000 | 400.93 |
| 1674518400000 | 400.06 |
| 1674604800000 | 399.08 |
| 1674691200000 | 405.23 |
| 1674777600000 | 406.98 |
| 1675036800000 | 400.5299 |
| 1675123200000 | 406.56 |
| 1675209600000 | 408.32 |
| 1675296000000 | 413.57 |
| 1675382400000 | 412.3 |
| 1675641600000 | 414.48 |
| 1675728000000 | 421.22 |
| 1675814400000 | 416.06 |
| 1675900800000 | 410.97 |
| 1675987200000 | 415.39 |
| 1676246400000 | 418.5899 |
| 1676332800000 | 418.74 |
| 1676419200000 | 421.39 |
| 1676505600000 | 415.61 |
| 1676592000000 | 414.66 |
| 1676851200000 | 413.73 |
| 1676937600000 | 405.63 |
| 1677024000000 | 407.17 |
| 1677110400000 | 410.71 |
| 1677196800000 | 408.35 |
| 1677456000000 | 407.56 |
| 1677542400000 | 406.0299 |
| 1677628800000 | 401.77 |
| 1677715200000 | 406.96 |
| 1677801600000 | 414.14 |
| 1678060800000 | 410.96 |
| 1678147200000 | 408.18 |
| 1678233600000 | 409.97 |
| 1678320000000 | 401.69 |
| 1678406400000 | 391.26 |
| 1678665600000 | 389.12 |
| 1678752000000 | 396.02 |
| 1678838400000 | 400.37 |
| 1678924800000 | 404.38 |
| 1679011200000 | 398.91 |
| 1679270400000 | 399.63 |
| 1679356800000 | 402.98 |
| 1679443200000 | 395.5899 |
| 1679529600000 | 393.07 |
| 1679616000000 | 399.77 |
| 1679875200000 | 400.08 |
| 1679961600000 | 397.51 |
| 1680048000000 | 403.51 |
| 1680134400000 | 403.01 |
| 1680220800000 | 410.88 |
| 1680480000000 | 411.36 |
| 1680566400000 | 405.82 |
| 1680652800000 | 406.96 |
| 1680739200000 | 407.81 |
| 1681084800000 | 411.46 |
| 1681171200000 | 408.82 |
| 1681257600000 | 404.63 |
| 1681344000000 | 407.41 |
| 1681430400000 | 408.18 |
| 1681689600000 | 412.86 |
| 1681776000000 | 411.39 |
| 1681862400000 | 411.3399 |
| 1681948800000 | 408.01 |
| 1682035200000 | 408.61 |
| 1682294400000 | 406.76 |
| 1682380800000 | 402.15 |
| 1682467200000 | 398.55 |
| 1682553600000 | 407.29 |
| 1682640000000 | 409.72 |
| 1682899200000 | 412.13 |
| 1682985600000 | 407.6 |
| 1683072000000 | 401.93 |
| 1683158400000 | 401.07 |
| 1683244800000 | 408.39 |
| 1683504000000 | 408.37 |
| 1683590400000 | 408.56 |
| 1683676800000 | 409.71 |
| 1683763200000 | 410.8 |
| 1683849600000 | 412.19 |
| 1684108800000 | 413.42 |
| 1684195200000 | 410.42 |
| 1684281600000 | 417.16 |
| 1684368000000 | 423.11 |
| 1684454400000 | 421.73 |
| 1684713600000 | 421.34 |
| 1684800000000 | 417.3 |
| 1684886400000 | 414.91 |
| 1684972800000 | 419.85 |
| 1685059200000 | 426.35 |
| 1685318400000 | 426.21 |
| 1685404800000 | 425.25 |
| 1685491200000 | 425.68 |
| 1685577600000 | 427.38 |
| 1685664000000 | 434 |
| 1685923200000 | 433.81 |
| 1686009600000 | 435.25 |
| 1686096000000 | 432.63 |
| 1686182400000 | 432.93 |
| 1686268800000 | 434.15 |
| 1686528000000 | 438.68 |
| 1686614400000 | 439.59 |
| 1686700800000 | 438.13 |
| 1686787200000 | 441.49 |
| 1686873600000 | 439.56 |
| 1687132800000 | 439.6 |
| 1687219200000 | 438.31 |
| 1687305600000 | 433.72 |
| 1687392000000 | 435.19 |
| 1687478400000 | 434.75 |
| 1687737600000 | 431.79 |
| 1687824000000 | 435.29 |
| 1687910400000 | 436.98 |
| 1687996800000 | 439.29 |
| 1688083200000 | 443.91 |
| 1688342400000 | 444.71 |
| 1688428800000 | 444.9 |
| 1688515200000 | 445.03 |
| 1688601600000 | 441.5 |
| 1688688000000 | 437.3 |
| 1688947200000 | 437.5 |
| 1689033600000 | 440.09 |
| 1689120000000 | 438.12 |
| 1689206400000 | 439.18 |
| 1689292800000 | 436.89 |
| 1689552000000 | 438.89 |
| 1689638400000 | 442.35 |
| 1689724800000 | 445.43 |
| 1689811200000 | 444.33 |
| 1689897600000 | 446 |
| 1690156800000 | 448.93 |
| 1690243200000 | 451.79 |
| 1690329600000 | 450.39 |
| 1690416000000 | 450.29 |
| 1690502400000 | 452.97 |
| 1690761600000 | 454.09 |
| 1690848000000 | 454.77 |
| 1690934400000 | 450.5 |
| 1691020800000 | 449.07 |
| 1691107200000 | 442.86 |
| 1691366400000 | 447.22 |
| 1691452800000 | 447.47 |
| 1691539200000 | 442.98 |
| 1691625600000 | 441.82 |
| 1691712000000 | 443.25 |
| 1691971200000 | 448.62 |
| 1692057600000 | 442.11 |
| 1692144000000 | 440.17 |
| 1692230400000 | 437.3 |
| 1692316800000 | 438.08 |
| 1692576000000 | 440.69 |
| 1692662400000 | 440.82 |
| 1692748800000 | 445.87 |
| 1692835200000 | 440.24 |
| 1692921600000 | 446.21 |
| 1693180800000 | 447.49 |
| 1693267200000 | 453.12 |
| 1693353600000 | 450.67 |
| 1693440000000 | 453.3 |
| 1693526400000 | 456.41 |
| 1693785600000 | 457.34 |
| 1693872000000 | 458.8 |
| 1693958400000 | 455.79 |
| 1694044800000 | 454.6 |
| 1694131200000 | 454.82 |
| 1694390400000 | 456.67 |
| 1694476800000 | 455.3 |
| 1694563200000 | 454.77 |
| 1694649600000 | 461.83 |
| 1694736000000 | 455.9 |
| 1694995200000 | 455.66 |
| 1695081600000 | 453.83 |
| 1695168000000 | 448.75 |
| 1695254400000 | 443.77 |
| 1695340800000 | 443.06 |
| 1695600000000 | 448.01 |
| 1695686400000 | 441 |
| 1695772800000 | 443.74 |
| 1695859200000 | 444.35 |
| 1695945600000 | 442.26 |
| 1696204800000 | 446.02 |
| 1696291200000 | 440.45 |
| 1696377600000 | 443.47 |
| 1696464000000 | 441.42 |
| 1696550400000 | 446.54 |
| 1696809600000 | 448.52 |
| 1696896000000 | 449.13 |
| 1696982400000 | 450.16 |
| 1697068800000 | 450.19 |
| 1697155200000 | 449.81 |
| 1697414400000 | 452.98 |
| 1697500800000 | 451.7 |
| 1697587200000 | 446.92 |
| 1697673600000 | 441.59 |
| 1697760000000 | 435.21 |
| 1698019200000 | 432.66 |
| 1698105600000 | 437 |
| 1698192000000 | 431.75 |
| 1698278400000 | 428.57 |
| 1698364800000 | 425.14 |
| 1698624000000 | 428.56 |
| 1698710400000 | 433.29 |
| 1698796800000 | 439.39 |
| 1698883200000 | 444.33 |
| 1698969600000 | 443.83 |
| 1699228800000 | 444.27 |
| 1699315200000 | 447.96 |
| 1699401600000 | 447.58 |
| 1699488000000 | 443.41 |
| 1699574400000 | 452.35 |
| 1699833600000 | 451.16 |
| 1699920000000 | 453.98 |
| 1700006400000 | 453.4 |
| 1700092800000 | 453.36 |
| 1700179200000 | 453.71 |
| 1700438400000 | 454.96 |
| 1700524800000 | 454.32 |
| 1700611200000 | 459.01 |
| 1700697600000 | 457.18 |
| 1700784000000 | 456.35 |
| 1701043200000 | 455.8 |
| 1701129600000 | 454.22 |
| 1701216000000 | 454.66 |
| 1701302400000 | 459.45 |
| 1701388800000 | 465.65 |
| 1701648000000 | 464.08 |
| 1701734400000 | 464.16 |
| 1701820800000 | 463.14 |
| 1701907200000 | 466.77 |
| 1701993600000 | 469.55 |
| 1702252800000 | 472.46 |
| 1702339200000 | 472.99 |
| 1702425600000 | 478.87 |
| 1702512000000 | 471.69 |
| 1702598400000 | 474.94 |
| 1702857600000 | 476.9 |
| 1702944000000 | 476.6 |
| 1703030400000 | 470.01 |
| 1703116800000 | 474.33 |
| 1703203200000 | 474.08 |
| 1703548800000 | 475.56 |
| 1703635200000 | 472.96 |
| 1703721600000 | 473.22 |
| 1703808000000 | 474.42 |
| 1704153600000 | 475.92 |
| 1704240000000 | 473.58 |
| 1704326400000 | 470.05 |
| 1704412800000 | 469.96 |
| 1704672000000 | 477.33 |
| 1704758400000 | 478.73 |
| 1704844800000 | 479.36 |
| 1704931200000 | 480.04 |
| 1705017600000 | 479.56 |
| 1705276800000 | 480.21 |
| 1705363200000 | 482.03 |
| 1705449600000 | 480.38 |
| 1705536000000 | 484.49 |
| 1705622400000 | 489.17 |
| 1705881600000 | 490.32 |
| 1705968000000 | 494.2 |
| 1706054400000 | 491.01 |
| 1706140800000 | 496.74 |
| 1706227200000 | 494.94 |
| 1706486400000 | 502.01 |
| 1706572800000 | 499.9 |
| 1706659200000 | 490.89 |
| 1706745600000 | 498.81 |
| 1706832000000 | 505.7 |
| 1707091200000 | 507.37 |
| 1707177600000 | 507.61 |
| 1707264000000 | 511.3 |
| 1707350400000 | 511.59 |
| 1707436800000 | 513.6 |
| 1707696000000 | 513.85 |
| 1707782400000 | 509.16 |
| 1707868800000 | 514.04 |
| 1707955200000 | 515.05 |
| 1708041600000 | 512.2 |
| 1708300800000 | 512.4 |
| 1708387200000 | 506.18 |
| 1708473600000 | 507.09 |
| 1708560000000 | 518.08 |
| 1708646400000 | 517.85 |
| 1708905600000 | 515.04 |
| 1708992000000 | 516.0599 |
| 1709078400000 | 515.9299 |
| 1709164800000 | 519.5 |
| 1709251200000 | 523.58 |
| 1709510400000 | 522.09 |
| 1709596800000 | 516.11 |
| 1709683200000 | 517.3099 |
| 1709769600000 | 521.48 |
| 1709856000000 | 516.3 |
| 1710115200000 | 517.14 |
| 1710201600000 | 523.71 |
| 1710288000000 | 521.4 |
| 1710374400000 | 522.24 |
| 1710460800000 | 518.71 |
| 1710720000000 | 521.99 |
| 1710806400000 | 526.22 |
| 1710892800000 | 531.29 |
| 1710979200000 | 533.19 |
| 1711065600000 | 534.38 |
| 1711324800000 | 531.64 |
| 1711411200000 | 530.75 |
| 1711497600000 | 535.44 |
| 1711584000000 | 537.14 |
| 1711929600000 | 538.53 |
| 1712016000000 | 533.45 |
| 1712102400000 | 531.48 |
| 1712188800000 | 522.6799 |
| 1712275200000 | 530.89 |
| 1712534400000 | 528.79 |
| 1712620800000 | 529.2 |
| 1712707200000 | 529.14 |
| 1712793600000 | 535.5 |
| 1712880000000 | 530.97 |
| 1713139200000 | 524.55 |
| 1713225600000 | 523.1799 |
| 1713312000000 | 519.61 |
| 1713398400000 | 517.42 |
| 1713484800000 | 512.0599 |
| 1713744000000 | 517.75 |
| 1713830400000 | 521.51 |
| 1713916800000 | 522.37 |
| 1714003200000 | 518.9299 |
| 1714089600000 | 525.3099 |
| 1714348800000 | 525.55 |
| 1714435200000 | 518.1799 |
| 1714521600000 | 516.33 |
| 1714608000000 | 521.1 |
| 1714694400000 | 523.7 |
| 1714953600000 | 528.77 |
| 1715040000000 | 529.41 |
| 1715126400000 | 531.01 |
| 1715212800000 | 532.46 |
| 1715299200000 | 534.12 |
| 1715558400000 | 532.03 |
| 1715644800000 | 533.8099 |
| 1715731200000 | 538.97 |
| 1715817600000 | 537.28 |
| 1715904000000 | 537.44 |
| 1716163200000 | 538.59 |
| 1716249600000 | 540.14 |
| 1716336000000 | 539.92 |
| 1716422400000 | 536.7 |
| 1716508800000 | 539.51 |
| 1716768000000 | 538.89 |
| 1716854400000 | 538 |
| 1716940800000 | 536.87 |
| 1717027200000 | 531.91 |
| 1717113600000 | 535 |
| 1717372800000 | 534.78 |
| 1717459200000 | 535.24 |
| 1717545600000 | 542.54 |
| 1717632000000 | 541.62 |
| 1717718400000 | 544.55 |
| 1717977600000 | 550.48 |
| 1718064000000 | 552.36 |
| 1718150400000 | 551.03 |
| 1718236800000 | 556.62 |
| 1718323200000 | 560.71 |
| 1718582400000 | 563.59 |
| 1718668800000 | 564.26 |
| 1718755200000 | 563.73 |
| 1718841600000 | 563.5599 |
| 1718928000000 | 564.45 |
| 1719187200000 | 560.11 |
| 1719273600000 | 563.9 |
| 1719360000000 | 565.46 |
| 1719446400000 | 564.33 |
| 1719532800000 | 562.0599 |
| 1719792000000 | 562.91 |
| 1719878400000 | 565.62 |
| 1719964800000 | 565.52 |
| 1720051200000 | 565.34 |
| 1720137600000 | 567.51 |
| 1720396800000 | 567.8 |
| 1720483200000 | 569.33 |
| 1720569600000 | 574.55 |
| 1720656000000 | 566.82 |
| 1720742400000 | 568.79 |
| 1721001600000 | 569.6 |
| 1721088000000 | 575.28 |
| 1721174400000 | 563.74 |
| 1721260800000 | 559.9 |
| 1721347200000 | 557.5 |
| 1721606400000 | 563.89 |
| 1721692800000 | 564.79 |
| 1721779200000 | 551.02 |
| 1721865600000 | 547.64 |
| 1721952000000 | 553.63 |
| 1722211200000 | 556.1799 |
| 1722297600000 | 553.47 |
| 1722384000000 | 561.84 |
| 1722470400000 | 555.24 |
| 1722556800000 | 537.63 |
| 1722816000000 | 518.88 |
| 1722902400000 | 526.89 |
| 1722988800000 | 522.58 |
| 1723075200000 | 536.24 |
| 1723161600000 | 537.97 |
| 1723420800000 | 537.65 |
| 1723507200000 | 545.89 |
| 1723593600000 | 544.52 |
| 1723680000000 | 556.52 |
| 1723766400000 | 557.12 |
| 1724025600000 | 558.8 |
| 1724112000000 | 555.2 |
| 1724198400000 | 557.29 |
| 1724284800000 | 552.69 |
| 1724371200000 | 556.09 |
| 1724630400000 | 554.13 |
| 1724716800000 | 555.53 |
| 1724803200000 | 553.73 |
| 1724889600000 | 556.79 |
| 1724976000000 | 562.87 |
| 1725235200000 | 562.84 |
| 1725321600000 | 552.45 |
| 1725408000000 | 548.83 |
| 1725494400000 | 548.22 |
| 1725580800000 | 536.8099 |
| 1725840000000 | 546.86 |
| 1725926400000 | 551.0599 |
| 1726012800000 | 557.87 |
| 1726099200000 | 560.75 |
| 1726185600000 | 561.24 |
| 1726444800000 | 560.38 |
| 1726531200000 | 560.48 |
| 1726617600000 | 559.09 |
| 1726704000000 | 568.39 |
| 1726790400000 | 566.71 |
| 1727049600000 | 568.85 |
| 1727136000000 | 569.37 |
| 1727222400000 | 567.4299 |
| 1727308800000 | 570.05 |
| 1727395200000 | 568.26 |
| 1727654400000 | 571.28 |
| 1727740800000 | 569.9 |
| 1727827200000 | 572.34 |
| 1727913600000 | 572.48 |
| 1728000000000 | 580.2 |
| 1728259200000 | 574.6 |
| 1728345600000 | 580.77 |
| 1728432000000 | 586.6799 |
| 1728518400000 | 586.98 |
| 1728604800000 | 589.48 |
| 1728864000000 | 595.71 |
| 1728950400000 | 591.58 |
| 1729036800000 | 595.59 |
| 1729123200000 | 598.33 |
| 1729209600000 | 599.04 |
| 1729468800000 | 598.9299 |
| 1729555200000 | 600.22 |
| 1729641600000 | 596.49 |
| 1729728000000 | 596.62 |
| 1729814400000 | 594.44 |
| 1730073600000 | 596.95 |
| 1730160000000 | 598.84 |
| 1730246400000 | 592.89 |
| 1730332800000 | 581.6 |
| 1730419200000 | 584.58 |
| 1730678400000 | 580.28 |
| 1730764800000 | 587.75 |
| 1730851200000 | 611.55 |
| 1730937600000 | 612.1799 |
| 1731024000000 | 618.48 |
| 1731283200000 | 625.35 |
| 1731369600000 | 625.85 |
| 1731456000000 | 627.21 |
| 1731542400000 | 624.5 |
| 1731628800000 | 618.36 |
| 1731888000000 | 618.6799 |
| 1731974400000 | 620.79 |
| 1732060800000 | 624.74 |
| 1732147200000 | 630.04 |
| 1732233600000 | 638.67 |
| 1732492800000 | 635.9299 |
| 1732579200000 | 639.95 |
| 1732665600000 | 631.62 |
| 1732752000000 | 632.7 |
| 1732838400000 | 635.77 |
| 1733097600000 | 643.05 |
| 1733184000000 | 640.73 |
| 1733270400000 | 644.59 |
| 1733356800000 | 640.76 |
| 1733443200000 | 642.95 |
| 1733702400000 | 636.69 |
| 1733788800000 | 639.12 |
| 1733875200000 | 645.11 |
| 1733961600000 | 642.89 |
| 1734048000000 | 641.9 |
| 1734307200000 | 642.73 |
| 1734393600000 | 640.67 |
| 1734480000000 | 622.76 |
| 1734566400000 | 627.69 |
| 1734652800000 | 633.46 |
| 1734912000000 | 638.38 |
| 1734998400000 | 645.45 |
| 1735171200000 | 644.1 |
| 1735257600000 | 636.17 |
| 1735516800000 | 632.03 |
| 1735603200000 | 630.69 |
| 1735776000000 | 634.74 |
| 1735862400000 | 642.14 |
| 1736121600000 | 639.11 |
| 1736208000000 | 632.92 |
| 1736294400000 | 638.73 |
| 1736380800000 | 638.79 |
| 1736467200000 | 631.74 |
| 1736726400000 | 635.6799 |
| 1736812800000 | 630.78 |
| 1736899200000 | 641.89 |
| 1736985600000 | 641.48 |
| 1737072000000 | 647.67 |
| 1737331200000 | 641.47 |
| 1737417600000 | 647.4 |
| 1737504000000 | 650.13 |
| 1737590400000 | 655.0599 |
| 1737676800000 | 645.74 |
| 1737936000000 | 636.14 |
| 1738022400000 | 647.45 |
| 1738108800000 | 644.83 |
| 1738195200000 | 647.51 |
| 1738281600000 | 646.3 |
| 1738540800000 | 646.64 |
| 1738627200000 | 646.24 |
| 1738713600000 | 647.91 |
| 1738800000000 | 652.92 |
| 1738886400000 | 648.96 |
| 1739145600000 | 655.32 |
| 1739232000000 | 653.48 |
| 1739318400000 | 649.55 |
| 1739404800000 | 652.83 |
| 1739491200000 | 648.1799 |
| 1739750400000 | 649.97 |
| 1739836800000 | 652.44 |
| 1739923200000 | 656.08 |
| 1740009600000 | 649.6 |
| 1740096000000 | 638.96 |
| 1740355200000 | 634.04 |
| 1740441600000 | 628.84 |
| 1740528000000 | 629.48 |
| 1740614400000 | 624.3 |
| 1740700800000 | 635.32 |
| 1740960000000 | 618.75 |
| 1741046400000 | 608.14 |
| 1741132800000 | 601.52 |
| 1741219200000 | 586.61 |
| 1741305600000 | 587 |
| 1741564800000 | 571.5599 |
| 1741651200000 | 562.84 |
| 1741737600000 | 566.01 |
| 1741824000000 | 560.9299 |
| 1741910400000 | 572.53 |
| 1742169600000 | 573.96 |
| 1742256000000 | 567.17 |
| 1742342400000 | 576.17 |
| 1742428800000 | 576.48 |
| 1742515200000 | 578.89 |
| 1742774400000 | 589.62 |
| 1742860800000 | 589.51 |
| 1742947200000 | 583.53 |
| 1743033600000 | 580.02 |
| 1743120000000 | 567.66 |
| 1743379200000 | 571.85 |
| STOXX USA 500 ESG Target TE | STOXX USA 500 | |
|---|---|---|
| 2018 | 0.067673897149189 | -0.3938432069412 |
| 2019 | 35.539478905758 | 33.849871305764 |
| 2020 | 11.228310743908 | 11.449434696066 |
| 2021 | 36.625727989348 | 35.366210616064 |
| 2022 | -15.134920317553 | -14.954715108937 |
| 2023 | 22.013932498402 | 22.467937151654 |
| 2024 | 33.085389623002 | 33.488901719079 |
| 2025 | -33.24810462281 | -30.399963735193 |
Methodology
STOXX ESG Target TE Indices aim to provide a low tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Model and Optimizer to construct the indices. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0583522609 | SU5RETA | SU5RETA INDEX | .SU5RETA |
| Gross Return EUR | CH0583522559 | SU5WETA | .SU5WETA | |
| Price EUR | CH0583522773 | SU5PETA | SU5PETA INDEX | .SU5PETA |
| Price USD | CH0583522674 | SU5LETA | SU5LETA INDEX | .SU5LETA |
| Net Return USD | CH0583522823 | SU5VETA | SU5VETA INDEX | .SU5VETA |
| Gross Return USD | CH0583522815 | SU5ZETA | .SU5ZETA |
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, 2031 |
| 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 |
|---|---|---|---|
| Apple Inc. | Technology | USA | 7.151% |
| Microsoft Corp. | Technology | USA | 6.069% |
| NVIDIA Corp. | Technology | USA | 5.708% |
| META PLATFORMS CLASS A | Technology | USA | 3.338% |
| BROADCOM | Technology | USA | 1.729% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 1.693% |
| JPMorgan Chase & Co. | Banks | USA | 1.629% |
| Eli Lilly & Co. | Health Care | USA | 1.570% |
| Costco Wholesale Corp. | Retail | USA | 1.261% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.255% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.