Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 SRI
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX SRI (Socially Responsible Investing) Indices, track the performance of a selection of STOXX Indices after a set of emission intensity, compliance, involvement and ESG performance screens are applied. Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Companies that are non-compliant based on ISS ESG's Norms-based screening, ESG scores and ESG Controversies, or are involved in Controversial Weapons are not eligible for selection. Exclusion filters are applied, screening companies for compliance based on Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Nuclear Power, Coal, Oil ; Gas and Energy production. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches a third of the number of securities in the underlying index. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX SRI Indices target the best ESG performers within each of the ICB Industry groups
- 10% of the highest emitters, based on ISS ESG emission intensity data, are not eligible for selection
- Companies that are non-compliant based on the ISS ESG' Norms Based Screening or are involved in controversial weapons are not eligible for selection
- Additional product involvement screens are applied to exclude companies that have negative environmental or social impact
- Screening provided by ISS ESG
- Transparent free-float market-cap weighting scheme
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 500 SRI | 17,236.2 | 16,559.8 | 99.8 | 45.4 | 1,785.7 | 9.7 | 10.8 | 0.1 | 35.6 |
| STOXX USA 500 | 53,696.8 | 51,731.3 | 103.5 | 41.2 | 3,608.4 | 8.0 | 7.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Technology | 27.8 |
|---|---|
| Industrial Goods and Services | 16.1 |
| Health Care | 14.8 |
| Automobiles and Parts | 6.1 |
| Financial Services | 6.1 |
| Retail | 5.6 |
| Telecommunications | 4.1 |
| Banks | 3.0 |
| Real Estate | 2.9 |
| Food, Beverage and Tobacco | 2.8 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX USA 500 SRI | 6.0 | 31.1 | 37.9 | 35.4 | 128.8 | N/A | N/A | 38.2 | 10.6 | 18.1 |
| STOXX USA 500 | 6.5 | 29.1 | 35.0 | 36.7 | 108.9 | N/A | N/A | 35.3 | 11.0 | 15.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 500 SRI | N/A | N/A | 14.5 | 18.7 | 22.4 | N/A | N/A | 2.0 | 0.4 | 0.7 |
| STOXX USA 500 | N/A | N/A | 12.5 | 18.0 | 21.5 | N/A | N/A | 2.1 | 0.4 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 500 SRI | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 4.0 | 4.4 | 4.2 | 3.5 | 3.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 500 SRI | 1.1 | 1.1 | 1.1 | 1.0 | 1.0 | -1.3 | 0.4 | 0.5 | -0.1 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 SRI
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX USA 500 SRI | 33.8 | 23.2 | 30.9 | 23.1 | 5.4 | 2.1 | 2.9 | 28.8 |
| STOXX USA 500 | 31.7 | 25.7 | 29.4 | 25.2 | 5.8 | 1.8 | 3.3 | 20.8 |
Performance and annual returns
| STOXX USA 500 SRI | |
|---|---|
| 1395619200000 | 100 |
| 1395705600000 | 100.42 |
| 1395792000000 | 99.87 |
| 1395878400000 | 99.62 |
| 1395964800000 | 100.02 |
| 1396224000000 | 100.92 |
| 1396310400000 | 101.52 |
| 1396396800000 | 101.76 |
| 1396483200000 | 101.58 |
| 1396569600000 | 100.35 |
| 1396828800000 | 99.36 |
| 1396915200000 | 99.6 |
| 1397001600000 | 100.66 |
| 1397088000000 | 98.61 |
| 1397174400000 | 97.61 |
| 1397433600000 | 98.31 |
| 1397520000000 | 98.91 |
| 1397606400000 | 99.69 |
| 1397692800000 | 99.79 |
| 1398038400000 | 100.19 |
| 1398124800000 | 100.62 |
| 1398211200000 | 100.28 |
| 1398297600000 | 100.62 |
| 1398384000000 | 99.9 |
| 1398643200000 | 100.5 |
| 1398729600000 | 100.83 |
| 1398816000000 | 101.05 |
| 1398902400000 | 100.96 |
| 1398988800000 | 100.83 |
| 1399248000000 | 100.87 |
| 1399334400000 | 99.96 |
| 1399420800000 | 100.6 |
| 1399507200000 | 100.72 |
| 1399593600000 | 100.87 |
| 1399852800000 | 101.76 |
| 1399939200000 | 101.8 |
| 1400025600000 | 101.36 |
| 1400112000000 | 100.51 |
| 1400198400000 | 101.01 |
| 1400457600000 | 101.45 |
| 1400544000000 | 100.73 |
| 1400630400000 | 101.48 |
| 1400716800000 | 101.71 |
| 1400803200000 | 102.15 |
| 1401062400000 | 102.15 |
| 1401148800000 | 102.8 |
| 1401235200000 | 102.59 |
| 1401321600000 | 103.14 |
| 1401408000000 | 103.42 |
| 1401667200000 | 103.52 |
| 1401753600000 | 103.52 |
| 1401840000000 | 103.78 |
| 1401926400000 | 104.37 |
| 1402012800000 | 104.77 |
| 1402272000000 | 104.93 |
| 1402358400000 | 104.95 |
| 1402444800000 | 104.44 |
| 1402531200000 | 103.62 |
| 1402617600000 | 103.86 |
| 1402876800000 | 103.89 |
| 1402963200000 | 104.22 |
| 1403049600000 | 104.93 |
| 1403136000000 | 104.96 |
| 1403222400000 | 105.01 |
| 1403481600000 | 105.03 |
| 1403568000000 | 104.51 |
| 1403654400000 | 105.01 |
| 1403740800000 | 104.87 |
| 1403827200000 | 105.18 |
| 1404086400000 | 105.19 |
| 1404172800000 | 106 |
| 1404259200000 | 106.28 |
| 1404345600000 | 106.86 |
| 1404432000000 | 106.86 |
| 1404691200000 | 106.57 |
| 1404777600000 | 105.85 |
| 1404864000000 | 106.25 |
| 1404950400000 | 105.9 |
| 1405036800000 | 106.05 |
| 1405296000000 | 106.57 |
| 1405382400000 | 106.52 |
| 1405468800000 | 107.1 |
| 1405555200000 | 106.02 |
| 1405641600000 | 107.02 |
| 1405900800000 | 106.7 |
| 1405987200000 | 107.29 |
| 1406073600000 | 107.55 |
| 1406160000000 | 107.52 |
| 1406246400000 | 107.19 |
| 1406505600000 | 107.22 |
| 1406592000000 | 106.8 |
| 1406678400000 | 106.91 |
| 1406764800000 | 104.77 |
| 1406851200000 | 104.37 |
| 1407110400000 | 105.03 |
| 1407196800000 | 104.13 |
| 1407283200000 | 104.14 |
| 1407369600000 | 103.48 |
| 1407456000000 | 104.52 |
| 1407715200000 | 104.84 |
| 1407801600000 | 104.78 |
| 1407888000000 | 105.52 |
| 1407974400000 | 106 |
| 1408060800000 | 105.88 |
| 1408320000000 | 106.84 |
| 1408406400000 | 107.41 |
| 1408492800000 | 107.64 |
| 1408579200000 | 108.13 |
| 1408665600000 | 108 |
| 1408924800000 | 108.5 |
| 1409011200000 | 108.63 |
| 1409097600000 | 108.74 |
| 1409184000000 | 108.53 |
| 1409270400000 | 108.88 |
| 1409529600000 | 108.88 |
| 1409616000000 | 108.85 |
| 1409702400000 | 108.64 |
| 1409788800000 | 108.64 |
| 1409875200000 | 109.14 |
| 1410134400000 | 108.93 |
| 1410220800000 | 108.29 |
| 1410307200000 | 108.88 |
| 1410393600000 | 109.07 |
| 1410480000000 | 108.68 |
| 1410739200000 | 108.59 |
| 1410825600000 | 109.22 |
| 1410912000000 | 109.45 |
| 1410998400000 | 110.19 |
| 1411084800000 | 110.08 |
| 1411344000000 | 109.43 |
| 1411430400000 | 108.8 |
| 1411516800000 | 109.69 |
| 1411603200000 | 107.79 |
| 1411689600000 | 108.76 |
| 1411948800000 | 108.49 |
| 1412035200000 | 108.34 |
| 1412121600000 | 107.03 |
| 1412208000000 | 107.09 |
| 1412294400000 | 108.37 |
| 1412553600000 | 108.19 |
| 1412640000000 | 106.57 |
| 1412726400000 | 108.58 |
| 1412812800000 | 106.62 |
| 1412899200000 | 105.54 |
| 1413158400000 | 103.94 |
| 1413244800000 | 104.07 |
| 1413331200000 | 102.97 |
| 1413417600000 | 102.52 |
| 1413504000000 | 103.89 |
| 1413763200000 | 104.78 |
| 1413849600000 | 106.63 |
| 1413936000000 | 105.98 |
| 1414022400000 | 107.16 |
| 1414108800000 | 108.13 |
| 1414368000000 | 108.18 |
| 1414454400000 | 109.35 |
| 1414540800000 | 109.45 |
| 1414627200000 | 110.27 |
| 1414713600000 | 111.5 |
| 1414972800000 | 111.78 |
| 1415059200000 | 111.69 |
| 1415145600000 | 112.31 |
| 1415232000000 | 112.68 |
| 1415318400000 | 112.55 |
| 1415577600000 | 112.91 |
| 1415664000000 | 112.96 |
| 1415750400000 | 113.13 |
| 1415836800000 | 113.48 |
| 1415923200000 | 113.44 |
| 1416182400000 | 113.57 |
| 1416268800000 | 114.07 |
| 1416355200000 | 113.86 |
| 1416441600000 | 114.09 |
| 1416528000000 | 114.57 |
| 1416787200000 | 114.99 |
| 1416873600000 | 114.97 |
| 1416960000000 | 115.55 |
| 1417046400000 | 115.55 |
| 1417132800000 | 116.17 |
| 1417392000000 | 115.36 |
| 1417478400000 | 116.01 |
| 1417564800000 | 116.35 |
| 1417651200000 | 116.26 |
| 1417737600000 | 116.72 |
| 1417996800000 | 116.15 |
| 1418083200000 | 115.82 |
| 1418169600000 | 114.15 |
| 1418256000000 | 114.62 |
| 1418342400000 | 112.75 |
| 1418601600000 | 112 |
| 1418688000000 | 110.86 |
| 1418774400000 | 112.94 |
| 1418860800000 | 115.87 |
| 1418947200000 | 115.94 |
| 1419206400000 | 116.7 |
| 1419292800000 | 116.72 |
| 1419379200000 | 116.7 |
| 1419552000000 | 117.09 |
| 1419811200000 | 117.06 |
| 1419897600000 | 116.61 |
| 1419984000000 | 115.37 |
| 1420156800000 | 115.3 |
| 1420416000000 | 113.42 |
| 1420502400000 | 112.46 |
| 1420588800000 | 113.96 |
| 1420675200000 | 116.06 |
| 1420761600000 | 115.05 |
| 1421020800000 | 114.32 |
| 1421107200000 | 114.15 |
| 1421193600000 | 113.28 |
| 1421280000000 | 112.06 |
| 1421366400000 | 113.35 |
| 1421625600000 | 113.35 |
| 1421712000000 | 113.51 |
| 1421798400000 | 113.73 |
| 1421884800000 | 115.68 |
| 1421971200000 | 114.85 |
| 1422230400000 | 114.91 |
| 1422316800000 | 112.81 |
| 1422403200000 | 111.67 |
| 1422489600000 | 112.81 |
| 1422576000000 | 110.99 |
| 1422835200000 | 112.36 |
| 1422921600000 | 113.86 |
| 1423008000000 | 113.76 |
| 1423094400000 | 114.88 |
| 1423180800000 | 114.67 |
| 1423440000000 | 114.19 |
| 1423526400000 | 115.66 |
| 1423612800000 | 115.82 |
| 1423699200000 | 116.99 |
| 1423785600000 | 117.39 |
| 1424044800000 | 117.39 |
| 1424131200000 | 117.63 |
| 1424217600000 | 117.57 |
| 1424304000000 | 117.45 |
| 1424390400000 | 118.31 |
| 1424649600000 | 118.47 |
| 1424736000000 | 118.8 |
| 1424822400000 | 118.66 |
| 1424908800000 | 118.72 |
| 1424995200000 | 118.27 |
| 1425254400000 | 119.28 |
| 1425340800000 | 118.71 |
| 1425427200000 | 118.19 |
| 1425513600000 | 118.31 |
| 1425600000000 | 116.75 |
| 1425859200000 | 117.37 |
| 1425945600000 | 115.26 |
| 1426032000000 | 114.95 |
| 1426118400000 | 116.54 |
| 1426204800000 | 115.97 |
| 1426464000000 | 117.52 |
| 1426550400000 | 117.16 |
| 1426636800000 | 118.35 |
| 1426723200000 | 117.88 |
| 1426809600000 | 118.89 |
| 1427068800000 | 118.87 |
| 1427155200000 | 118.03 |
| 1427241600000 | 115.95 |
| 1427328000000 | 115.68 |
| 1427414400000 | 116 |
| 1427673600000 | 117.4 |
| 1427760000000 | 116.41 |
| 1427846400000 | 115.94 |
| 1427932800000 | 116.39 |
| 1428278400000 | 117.06 |
| 1428364800000 | 116.8 |
| 1428451200000 | 117.18 |
| 1428537600000 | 117.59 |
| 1428624000000 | 118.07 |
| 1428883200000 | 117.65 |
| 1428969600000 | 117.71 |
| 1429056000000 | 118.31 |
| 1429142400000 | 118.19 |
| 1429228800000 | 116.78 |
| 1429488000000 | 117.94 |
| 1429574400000 | 117.85 |
| 1429660800000 | 118.48 |
| 1429747200000 | 118.77 |
| 1429833600000 | 119.09 |
| 1430092800000 | 118.73 |
| 1430179200000 | 119.2 |
| 1430265600000 | 118.69 |
| 1430352000000 | 117.48 |
| 1430438400000 | 118.83 |
| 1430697600000 | 119.3 |
| 1430784000000 | 117.95 |
| 1430870400000 | 117.34 |
| 1430956800000 | 117.89 |
| 1431043200000 | 119.54 |
| 1431302400000 | 119.07 |
| 1431388800000 | 118.64 |
| 1431475200000 | 118.75 |
| 1431561600000 | 120.13 |
| 1431648000000 | 120.23 |
| 1431907200000 | 120.66 |
| 1431993600000 | 120.88 |
| 1432080000000 | 120.74 |
| 1432166400000 | 120.91 |
| 1432252800000 | 120.67 |
| 1432512000000 | 120.67 |
| 1432598400000 | 119.48 |
| 1432684800000 | 120.78 |
| 1432771200000 | 120.71 |
| 1432857600000 | 120 |
| 1433116800000 | 120.21 |
| 1433203200000 | 119.98 |
| 1433289600000 | 120.41 |
| 1433376000000 | 119.43 |
| 1433462400000 | 119.19 |
| 1433721600000 | 118.48 |
| 1433808000000 | 118.59 |
| 1433894400000 | 120.04 |
| 1433980800000 | 120.37 |
| 1434067200000 | 119.5 |
| 1434326400000 | 118.93 |
| 1434412800000 | 119.68 |
| 1434499200000 | 119.88 |
| 1434585600000 | 121.01 |
| 1434672000000 | 120.39 |
| 1434931200000 | 121.13 |
| 1435017600000 | 121.23 |
| 1435104000000 | 120.42 |
| 1435190400000 | 120.24 |
| 1435276800000 | 120.21 |
| 1435536000000 | 117.65 |
| 1435622400000 | 117.91 |
| 1435708800000 | 118.95 |
| 1435795200000 | 118.75 |
| 1435881600000 | 118.75 |
| 1436140800000 | 118.35 |
| 1436227200000 | 118.86 |
| 1436313600000 | 116.93 |
| 1436400000000 | 117.01 |
| 1436486400000 | 118.46 |
| 1436745600000 | 119.84 |
| 1436832000000 | 120.35 |
| 1436918400000 | 120.49 |
| 1437004800000 | 121.41 |
| 1437091200000 | 121.18 |
| 1437350400000 | 121.55 |
| 1437436800000 | 120.97 |
| 1437523200000 | 120.5 |
| 1437609600000 | 119.98 |
| 1437696000000 | 118.51 |
| 1437955200000 | 117.81 |
| 1438041600000 | 119.04 |
| 1438128000000 | 119.96 |
| 1438214400000 | 120.04 |
| 1438300800000 | 119.99 |
| 1438560000000 | 119.74 |
| 1438646400000 | 119.37 |
| 1438732800000 | 119.67 |
| 1438819200000 | 118.54 |
| 1438905600000 | 118.47 |
| 1439164800000 | 119.99 |
| 1439251200000 | 118.4 |
| 1439337600000 | 118.34 |
| 1439424000000 | 118.29 |
| 1439510400000 | 118.82 |
| 1439769600000 | 119.49 |
| 1439856000000 | 119.34 |
| 1439942400000 | 118.39 |
| 1440028800000 | 115.98 |
| 1440115200000 | 112.18 |
| 1440374400000 | 107.85 |
| 1440460800000 | 106.35 |
| 1440547200000 | 110.64 |
| 1440633600000 | 113.06 |
| 1440720000000 | 112.93 |
| 1440979200000 | 112.03 |
| 1441065600000 | 108.65 |
| 1441152000000 | 110.84 |
| 1441238400000 | 110.94 |
| 1441324800000 | 109.16 |
| 1441584000000 | 109.16 |
| 1441670400000 | 111.99 |
| 1441756800000 | 110.3 |
| 1441843200000 | 111.04 |
| 1441929600000 | 111.64 |
| 1442188800000 | 111.28 |
| 1442275200000 | 112.77 |
| 1442361600000 | 113.53 |
| 1442448000000 | 113.03 |
| 1442534400000 | 111.27 |
| 1442793600000 | 111.81 |
| 1442880000000 | 110.55 |
| 1442966400000 | 110.47 |
| 1443052800000 | 110 |
| 1443139200000 | 110.15 |
| 1443398400000 | 107.58 |
| 1443484800000 | 107.78 |
| 1443571200000 | 109.58 |
| 1443657600000 | 109.75 |
| 1443744000000 | 111.03 |
| 1444003200000 | 112.93 |
| 1444089600000 | 112.37 |
| 1444176000000 | 113.29 |
| 1444262400000 | 114.1 |
| 1444348800000 | 114.24 |
| 1444608000000 | 114.3 |
| 1444694400000 | 113.63 |
| 1444780800000 | 112.98 |
| 1444867200000 | 114.62 |
| 1444953600000 | 115.14 |
| 1445212800000 | 115.27 |
| 1445299200000 | 115.2 |
| 1445385600000 | 114.62 |
| 1445472000000 | 116.42 |
| 1445558400000 | 117.94 |
| 1445817600000 | 117.71 |
| 1445904000000 | 117.43 |
| 1445990400000 | 119.1 |
| 1446076800000 | 118.9 |
| 1446163200000 | 118.11 |
| 1446422400000 | 119.53 |
| 1446508800000 | 119.89 |
| 1446595200000 | 119.33 |
| 1446681600000 | 119.25 |
| 1446768000000 | 119.59 |
| 1447027200000 | 118.44 |
| 1447113600000 | 118.37 |
| 1447200000000 | 117.88 |
| 1447286400000 | 116.39 |
| 1447372800000 | 114.94 |
| 1447632000000 | 116.56 |
| 1447718400000 | 116.48 |
| 1447804800000 | 118.33 |
| 1447891200000 | 118.34 |
| 1447977600000 | 118.84 |
| 1448236800000 | 118.61 |
| 1448323200000 | 118.68 |
| 1448409600000 | 118.66 |
| 1448496000000 | 118.66 |
| 1448582400000 | 118.8 |
| 1448841600000 | 118.27 |
| 1448928000000 | 119.5 |
| 1449014400000 | 118.42 |
| 1449100800000 | 116.69 |
| 1449187200000 | 119.59 |
| 1449446400000 | 119.02 |
| 1449532800000 | 118.24 |
| 1449619200000 | 117.09 |
| 1449705600000 | 117.41 |
| 1449792000000 | 115.19 |
| 1450051200000 | 115.73 |
| 1450137600000 | 116.92 |
| 1450224000000 | 118.74 |
| 1450310400000 | 116.86 |
| 1450396800000 | 114.46 |
| 1450656000000 | 115.41 |
| 1450742400000 | 116.52 |
| 1450828800000 | 117.68 |
| 1450915200000 | 117.51 |
| 1451260800000 | 117.38 |
| 1451347200000 | 118.58 |
| 1451433600000 | 117.84 |
| 1451520000000 | 116.59 |
| 1451865600000 | 114.7 |
| 1451952000000 | 114.98 |
| 1452038400000 | 113.5 |
| 1452124800000 | 110.84 |
| 1452211200000 | 109.48 |
| 1452470400000 | 109.84 |
| 1452556800000 | 110.83 |
| 1452643200000 | 108.13 |
| 1452729600000 | 109.73 |
| 1452816000000 | 107.25 |
| 1453075200000 | 107.25 |
| 1453161600000 | 107.44 |
| 1453248000000 | 106.22 |
| 1453334400000 | 106.7 |
| 1453420800000 | 108.55 |
| 1453680000000 | 107.06 |
| 1453766400000 | 108.59 |
| 1453852800000 | 107.94 |
| 1453939200000 | 107.67 |
| 1454025600000 | 110.81 |
| 1454284800000 | 110.81 |
| 1454371200000 | 108.63 |
| 1454457600000 | 109.11 |
| 1454544000000 | 109.26 |
| 1454630400000 | 107.56 |
| 1454889600000 | 105.86 |
| 1454976000000 | 105.88 |
| 1455062400000 | 105.7 |
| 1455148800000 | 104.24 |
| 1455235200000 | 106.6 |
| 1455494400000 | 106.6 |
| 1455580800000 | 108.48 |
| 1455667200000 | 110.11 |
| 1455753600000 | 109.82 |
| 1455840000000 | 109.84 |
| 1456099200000 | 111.27 |
| 1456185600000 | 109.95 |
| 1456272000000 | 110.32 |
| 1456358400000 | 111.7 |
| 1456444800000 | 111.43 |
| 1456704000000 | 110.43 |
| 1456790400000 | 113.22 |
| 1456876800000 | 113.69 |
| 1456963200000 | 113.95 |
| 1457049600000 | 114.12 |
| 1457308800000 | 114.13 |
| 1457395200000 | 113.15 |
| 1457481600000 | 113.52 |
| 1457568000000 | 113.41 |
| 1457654400000 | 115.33 |
| 1457913600000 | 115.16 |
| 1458000000000 | 114.92 |
| 1458086400000 | 115.36 |
| 1458172800000 | 116.13 |
| 1458259200000 | 116.83 |
| 1458518400000 | 116.93 |
| 1458604800000 | 116.77 |
| 1458691200000 | 116.01 |
| 1458777600000 | 116.02 |
| 1459123200000 | 116.05 |
| 1459209600000 | 117.06 |
| 1459296000000 | 117.63 |
| 1459382400000 | 117.44 |
| 1459468800000 | 118.29 |
| 1459728000000 | 118.14 |
| 1459814400000 | 117.02 |
| 1459900800000 | 118.19 |
| 1459987200000 | 116.57 |
| 1460073600000 | 116.8 |
| 1460332800000 | 116.57 |
| 1460419200000 | 117.54 |
| 1460505600000 | 119.01 |
| 1460592000000 | 119.05 |
| 1460678400000 | 119.06 |
| 1460937600000 | 119.94 |
| 1461024000000 | 120.35 |
| 1461110400000 | 120.39 |
| 1461196800000 | 119.74 |
| 1461283200000 | 119.46 |
| 1461542400000 | 119.4 |
| 1461628800000 | 119.52 |
| 1461715200000 | 119.92 |
| 1461801600000 | 118.71 |
| 1461888000000 | 117.95 |
| 1462147200000 | 118.95 |
| 1462233600000 | 117.95 |
| 1462320000000 | 117.35 |
| 1462406400000 | 117.32 |
| 1462492800000 | 117.83 |
| 1462752000000 | 117.94 |
| 1462838400000 | 119.33 |
| 1462924800000 | 118.07 |
| 1463011200000 | 118.15 |
| 1463097600000 | 117.12 |
| 1463356800000 | 118.21 |
| 1463443200000 | 116.92 |
| 1463529600000 | 117.22 |
| 1463616000000 | 116.53 |
| 1463702400000 | 117.27 |
| 1463961600000 | 116.95 |
| 1464048000000 | 118.65 |
| 1464134400000 | 119.51 |
| 1464220800000 | 119.38 |
| 1464307200000 | 120.02 |
| 1464566400000 | 120.02 |
| 1464652800000 | 119.94 |
| 1464739200000 | 120.08 |
| 1464825600000 | 120.53 |
| 1464912000000 | 119.96 |
| 1465171200000 | 120.36 |
| 1465257600000 | 120.3 |
| 1465344000000 | 120.74 |
| 1465430400000 | 120.4 |
| 1465516800000 | 119.5 |
| 1465776000000 | 118.46 |
| 1465862400000 | 118.07 |
| 1465948800000 | 117.89 |
| 1466035200000 | 118.46 |
| 1466121600000 | 118.17 |
| 1466380800000 | 118.86 |
| 1466467200000 | 119.29 |
| 1466553600000 | 119.11 |
| 1466640000000 | 120.81 |
| 1466726400000 | 116.23 |
| 1466985600000 | 114.17 |
| 1467072000000 | 116.06 |
| 1467158400000 | 118.25 |
| 1467244800000 | 119.74 |
| 1467331200000 | 119.94 |
| 1467590400000 | 119.94 |
| 1467676800000 | 119.23 |
| 1467763200000 | 119.82 |
| 1467849600000 | 119.86 |
| 1467936000000 | 121.75 |
| 1468195200000 | 122.17 |
| 1468281600000 | 123.13 |
| 1468368000000 | 123.27 |
| 1468454400000 | 123.92 |
| 1468540800000 | 123.74 |
| 1468800000000 | 124.04 |
| 1468886400000 | 123.84 |
| 1468972800000 | 124.68 |
| 1469059200000 | 124.32 |
| 1469145600000 | 125.13 |
| 1469404800000 | 124.98 |
| 1469491200000 | 125.11 |
| 1469577600000 | 124.85 |
| 1469664000000 | 124.88 |
| 1469750400000 | 125.14 |
| 1470009600000 | 125.18 |
| 1470096000000 | 124.28 |
| 1470182400000 | 124.44 |
| 1470268800000 | 124.52 |
| 1470355200000 | 125.62 |
| 1470614400000 | 125.36 |
| 1470700800000 | 125.45 |
| 1470787200000 | 125.2 |
| 1470873600000 | 125.84 |
| 1470960000000 | 125.63 |
| 1471219200000 | 126.06 |
| 1471305600000 | 125.38 |
| 1471392000000 | 125.43 |
| 1471478400000 | 125.45 |
| 1471564800000 | 125.51 |
| 1471824000000 | 125.51 |
| 1471910400000 | 125.88 |
| 1471996800000 | 125.33 |
| 1472083200000 | 125.35 |
| 1472169600000 | 125.27 |
| 1472428800000 | 125.93 |
| 1472515200000 | 125.81 |
| 1472601600000 | 125.58 |
| 1472688000000 | 125.61 |
| 1472774400000 | 126.06 |
| 1473033600000 | 126.06 |
| 1473120000000 | 126.18 |
| 1473206400000 | 126.04 |
| 1473292800000 | 125.58 |
| 1473379200000 | 122.65 |
| 1473638400000 | 124.47 |
| 1473724800000 | 122.54 |
| 1473811200000 | 122.32 |
| 1473897600000 | 123.49 |
| 1473984000000 | 123.03 |
| 1474243200000 | 123.08 |
| 1474329600000 | 123.26 |
| 1474416000000 | 124.5 |
| 1474502400000 | 125.26 |
| 1474588800000 | 124.69 |
| 1474848000000 | 123.41 |
| 1474934400000 | 124.47 |
| 1475020800000 | 124.77 |
| 1475107200000 | 123.71 |
| 1475193600000 | 124.78 |
| 1475452800000 | 124.34 |
| 1475539200000 | 123.8 |
| 1475625600000 | 124.35 |
| 1475712000000 | 124.42 |
| 1475798400000 | 124.11 |
| 1476057600000 | 124.35 |
| 1476144000000 | 122.78 |
| 1476230400000 | 122.83 |
| 1476316800000 | 122.34 |
| 1476403200000 | 122.43 |
| 1476662400000 | 121.98 |
| 1476748800000 | 122.79 |
| 1476835200000 | 122.9 |
| 1476921600000 | 122.79 |
| 1477008000000 | 122.83 |
| 1477267200000 | 123.39 |
| 1477353600000 | 122.9 |
| 1477440000000 | 122.73 |
| 1477526400000 | 122.55 |
| 1477612800000 | 122.15 |
| 1477872000000 | 122.06 |
| 1477958400000 | 121.26 |
| 1478044800000 | 120.5 |
| 1478131200000 | 120.1 |
| 1478217600000 | 120.01 |
| 1478476800000 | 122.82 |
| 1478563200000 | 123.26 |
| 1478649600000 | 124.78 |
| 1478736000000 | 125.2 |
| 1478822400000 | 125.37 |
| 1479081600000 | 125.25 |
| 1479168000000 | 125.93 |
| 1479254400000 | 125.94 |
| 1479340800000 | 126.79 |
| 1479427200000 | 126.36 |
| 1479686400000 | 126.89 |
| 1479772800000 | 127.13 |
| 1479859200000 | 127.14 |
| 1479945600000 | 127.14 |
| 1480032000000 | 127.79 |
| 1480291200000 | 127.11 |
| 1480377600000 | 127.49 |
| 1480464000000 | 126.96 |
| 1480550400000 | 126.32 |
| 1480636800000 | 126.25 |
| 1480896000000 | 127.09 |
| 1480982400000 | 127.6 |
| 1481068800000 | 129.68 |
| 1481155200000 | 129.92 |
| 1481241600000 | 130.69 |
| 1481500800000 | 130.48 |
| 1481587200000 | 131.33 |
| 1481673600000 | 130.49 |
| 1481760000000 | 131.08 |
| 1481846400000 | 130.6 |
| 1482105600000 | 130.97 |
| 1482192000000 | 131.48 |
| 1482278400000 | 131.09 |
| 1482364800000 | 130.85 |
| 1482451200000 | 131.07 |
| 1482710400000 | 131.07 |
| 1482796800000 | 131.36 |
| 1482883200000 | 130.32 |
| 1482969600000 | 130.33 |
| 1483056000000 | 129.72 |
| 1483315200000 | 129.72 |
| 1483401600000 | 130.88 |
| 1483488000000 | 131.65 |
| 1483574400000 | 131.5 |
| 1483660800000 | 131.96 |
| 1483920000000 | 131.66 |
| 1484006400000 | 131.63 |
| 1484092800000 | 131.94 |
| 1484179200000 | 131.64 |
| 1484265600000 | 131.81 |
| 1484524800000 | 131.81 |
| 1484611200000 | 131.43 |
| 1484697600000 | 131.61 |
| 1484784000000 | 131.09 |
| 1484870400000 | 131.61 |
| 1485129600000 | 131.36 |
| 1485216000000 | 132.13 |
| 1485302400000 | 132.96 |
| 1485388800000 | 132.83 |
| 1485475200000 | 133.01 |
| 1485734400000 | 132.4 |
| 1485820800000 | 132.12 |
| 1485907200000 | 132.49 |
| 1485993600000 | 132.45 |
| 1486080000000 | 133.63 |
| 1486339200000 | 133.43 |
| 1486425600000 | 133.66 |
| 1486512000000 | 133.8 |
| 1486598400000 | 134.6 |
| 1486684800000 | 134.91 |
| 1486944000000 | 135.74 |
| 1487030400000 | 136.52 |
| 1487116800000 | 137.46 |
| 1487203200000 | 137.42 |
| 1487289600000 | 137.61 |
| 1487548800000 | 137.61 |
| 1487635200000 | 138.49 |
| 1487721600000 | 138.5 |
| 1487808000000 | 138.56 |
| 1487894400000 | 138.83 |
| 1488153600000 | 138.77 |
| 1488240000000 | 138.41 |
| 1488326400000 | 140.14 |
| 1488412800000 | 139.44 |
| 1488499200000 | 139.58 |
| 1488758400000 | 139.09 |
| 1488844800000 | 138.81 |
| 1488931200000 | 138.81 |
| 1489017600000 | 138.78 |
| 1489104000000 | 139.3 |
| 1489363200000 | 139.33 |
| 1489449600000 | 138.97 |
| 1489536000000 | 140.01 |
| 1489622400000 | 140 |
| 1489708800000 | 139.78 |
| 1489968000000 | 139.56 |
| 1490054400000 | 137.68 |
| 1490140800000 | 138 |
| 1490227200000 | 137.87 |
| 1490313600000 | 137.74 |
| 1490572800000 | 137.62 |
| 1490659200000 | 138.6 |
| 1490745600000 | 138.6 |
| 1490832000000 | 139.05 |
| 1490918400000 | 138.72 |
| 1491177600000 | 138.51 |
| 1491264000000 | 138.55 |
| 1491350400000 | 138.01 |
| 1491436800000 | 138.2 |
| 1491523200000 | 138.06 |
| 1491782400000 | 137.97 |
| 1491868800000 | 137.7 |
| 1491955200000 | 137.33 |
| 1492041600000 | 136.54 |
| 1492387200000 | 137.69 |
| 1492473600000 | 137.45 |
| 1492560000000 | 137.23 |
| 1492646400000 | 138.41 |
| 1492732800000 | 137.97 |
| 1492992000000 | 139.57 |
| 1493078400000 | 140.49 |
| 1493164800000 | 140.43 |
| 1493251200000 | 140.58 |
| 1493337600000 | 140.2 |
| 1493596800000 | 140.48 |
| 1493683200000 | 140.54 |
| 1493769600000 | 140.52 |
| 1493856000000 | 140.64 |
| 1493942400000 | 141.1 |
| 1494201600000 | 141.23 |
| 1494288000000 | 141.14 |
| 1494374400000 | 141.4 |
| 1494460800000 | 141.11 |
| 1494547200000 | 140.99 |
| 1494806400000 | 141.62 |
| 1494892800000 | 141.61 |
| 1494979200000 | 138.7 |
| 1495065600000 | 139.16 |
| 1495152000000 | 140.02 |
| 1495411200000 | 140.75 |
| 1495497600000 | 141.14 |
| 1495584000000 | 141.48 |
| 1495670400000 | 142.19 |
| 1495756800000 | 142.29 |
| 1496016000000 | 142.29 |
| 1496102400000 | 142.31 |
| 1496188800000 | 142.14 |
| 1496275200000 | 143.15 |
| 1496361600000 | 143.82 |
| 1496620800000 | 143.65 |
| 1496707200000 | 143.19 |
| 1496793600000 | 143.63 |
| 1496880000000 | 143.6 |
| 1496966400000 | 143.29 |
| 1497225600000 | 142.98 |
| 1497312000000 | 143.61 |
| 1497398400000 | 143.49 |
| 1497484800000 | 143.09 |
| 1497571200000 | 142.82 |
| 1497830400000 | 144.42 |
| 1497916800000 | 143.47 |
| 1498003200000 | 143.44 |
| 1498089600000 | 143.48 |
| 1498176000000 | 143.69 |
| 1498435200000 | 143.79 |
| 1498521600000 | 142.68 |
| 1498608000000 | 144.09 |
| 1498694400000 | 142.77 |
| 1498780800000 | 143.18 |
| 1499040000000 | 143.52 |
| 1499126400000 | 143.52 |
| 1499212800000 | 143.98 |
| 1499299200000 | 142.6 |
| 1499385600000 | 143.62 |
| 1499644800000 | 143.78 |
| 1499731200000 | 143.54 |
| 1499817600000 | 144.46 |
| 1499904000000 | 144.85 |
| 1499990400000 | 145.55 |
| 1500249600000 | 145.52 |
| 1500336000000 | 145.4 |
| 1500422400000 | 146.03 |
| 1500508800000 | 146.07 |
| 1500595200000 | 146.06 |
| 1500854400000 | 145.85 |
| 1500940800000 | 146.59 |
| 1501027200000 | 146.57 |
| 1501113600000 | 146.22 |
| 1501200000000 | 145.9 |
| 1501459200000 | 146.05 |
| 1501545600000 | 146.61 |
| 1501632000000 | 146.96 |
| 1501718400000 | 146.77 |
| 1501804800000 | 147.28 |
| 1502064000000 | 147.7 |
| 1502150400000 | 147.48 |
| 1502236800000 | 147.52 |
| 1502323200000 | 145.3 |
| 1502409600000 | 145.61 |
| 1502668800000 | 147.35 |
| 1502755200000 | 147.35 |
| 1502841600000 | 147.61 |
| 1502928000000 | 145.3 |
| 1503014400000 | 144.88 |
| 1503273600000 | 145.11 |
| 1503360000000 | 146.63 |
| 1503446400000 | 146.13 |
| 1503532800000 | 145.95 |
| 1503619200000 | 146.29 |
| 1503878400000 | 146.56 |
| 1503964800000 | 146.59 |
| 1504051200000 | 147.31 |
| 1504137600000 | 148.08 |
| 1504224000000 | 148.45 |
| 1504483200000 | 148.45 |
| 1504569600000 | 147.17 |
| 1504656000000 | 147.46 |
| 1504742400000 | 147.28 |
| 1504828800000 | 147.12 |
| 1505088000000 | 148.92 |
| 1505174400000 | 149.67 |
| 1505260800000 | 149.69 |
| 1505347200000 | 149.62 |
| 1505433600000 | 149.99 |
| 1505692800000 | 150.27 |
| 1505779200000 | 150.61 |
| 1505865600000 | 150.52 |
| 1505952000000 | 149.92 |
| 1506038400000 | 149.98 |
| 1506297600000 | 149.45 |
| 1506384000000 | 149.51 |
| 1506470400000 | 150.03 |
| 1506556800000 | 150.37 |
| 1506643200000 | 150.89 |
| 1506902400000 | 151.67 |
| 1506988800000 | 151.98 |
| 1507075200000 | 152.11 |
| 1507161600000 | 153 |
| 1507248000000 | 152.97 |
| 1507507200000 | 152.71 |
| 1507593600000 | 153.06 |
| 1507680000000 | 153.21 |
| 1507766400000 | 152.73 |
| 1507852800000 | 153.06 |
| 1508112000000 | 153.52 |
| 1508198400000 | 153.67 |
| 1508284800000 | 154.23 |
| 1508371200000 | 154.19 |
| 1508457600000 | 154.81 |
| 1508716800000 | 154.54 |
| 1508803200000 | 154.92 |
| 1508889600000 | 154.21 |
| 1508976000000 | 154.49 |
| 1509062400000 | 155.8 |
| 1509321600000 | 155.06 |
| 1509408000000 | 155.35 |
| 1509494400000 | 155.63 |
| 1509580800000 | 155.87 |
| 1509667200000 | 156.55 |
| 1509926400000 | 156.5 |
| 1510012800000 | 156.44 |
| 1510099200000 | 156.64 |
| 1510185600000 | 155.97 |
| 1510272000000 | 155.95 |
| 1510531200000 | 156.13 |
| 1510617600000 | 155.78 |
| 1510704000000 | 154.97 |
| 1510790400000 | 156.46 |
| 1510876800000 | 156.09 |
| 1511136000000 | 156.51 |
| 1511222400000 | 157.68 |
| 1511308800000 | 157.48 |
| 1511395200000 | 157.48 |
| 1511481600000 | 157.71 |
| 1511740800000 | 157.67 |
| 1511827200000 | 159.48 |
| 1511913600000 | 159.53 |
| 1512000000000 | 160.97 |
| 1512086400000 | 160.78 |
| 1512345600000 | 160.51 |
| 1512432000000 | 159.8 |
| 1512518400000 | 159.53 |
| 1512604800000 | 159.84 |
| 1512691200000 | 160.96 |
| 1512950400000 | 161.69 |
| 1513036800000 | 162.16 |
| 1513123200000 | 162.03 |
| 1513209600000 | 161.25 |
| 1513296000000 | 162.76 |
| 1513555200000 | 163.79 |
| 1513641600000 | 163.24 |
| 1513728000000 | 163.16 |
| 1513814400000 | 163.41 |
| 1513900800000 | 163.36 |
| 1514246400000 | 162.93 |
| 1514332800000 | 163.08 |
| 1514419200000 | 163.46 |
| 1514505600000 | 162.57 |
| 1514851200000 | 163.72 |
| 1514937600000 | 164.5 |
| 1515024000000 | 165.48 |
| 1515110400000 | 166.7 |
| 1515369600000 | 166.63 |
| 1515456000000 | 166.9 |
| 1515542400000 | 166.53 |
| 1515628800000 | 167.52 |
| 1515715200000 | 168.88 |
| 1515974400000 | 168.88 |
| 1516060800000 | 168.52 |
| 1516147200000 | 170.47 |
| 1516233600000 | 170.4 |
| 1516320000000 | 171.14 |
| 1516579200000 | 172.28 |
| 1516665600000 | 172.35 |
| 1516752000000 | 172.26 |
| 1516838400000 | 172.36 |
| 1516924800000 | 174.68 |
| 1517184000000 | 173.37 |
| 1517270400000 | 171.09 |
| 1517356800000 | 171.03 |
| 1517443200000 | 171.22 |
| 1517529600000 | 167.43 |
| 1517788800000 | 160.61 |
| 1517875200000 | 164.19 |
| 1517961600000 | 163.49 |
| 1518048000000 | 157.11 |
| 1518134400000 | 159.99 |
| 1518393600000 | 162.37 |
| 1518480000000 | 162.9 |
| 1518566400000 | 165.16 |
| 1518652800000 | 167.36 |
| 1518739200000 | 167.46 |
| 1518998400000 | 167.46 |
| 1519084800000 | 166.61 |
| 1519171200000 | 165.43 |
| 1519257600000 | 165.62 |
| 1519344000000 | 168.31 |
| 1519603200000 | 170.75 |
| 1519689600000 | 168.79 |
| 1519776000000 | 166.93 |
| 1519862400000 | 164.59 |
| 1519948800000 | 165.43 |
| 1520208000000 | 166.97 |
| 1520294400000 | 167.44 |
| 1520380800000 | 167.39 |
| 1520467200000 | 168.07 |
| 1520553600000 | 170.97 |
| 1520812800000 | 170.75 |
| 1520899200000 | 169.6 |
| 1520985600000 | 168.49 |
| 1521072000000 | 168.42 |
| 1521158400000 | 168.86 |
| 1521417600000 | 166.66 |
| 1521504000000 | 166.91 |
| 1521590400000 | 166.13 |
| 1521676800000 | 161.64 |
| 1521763200000 | 157.73 |
| 1522022400000 | 162.88 |
| 1522108800000 | 159.74 |
| 1522195200000 | 159.55 |
| 1522281600000 | 161.83 |
| 1522627200000 | 158.22 |
| 1522713600000 | 160.12 |
| 1522800000000 | 162.37 |
| 1522886400000 | 163.16 |
| 1522972800000 | 159.46 |
| 1523232000000 | 160.21 |
| 1523318400000 | 163.17 |
| 1523404800000 | 161.96 |
| 1523491200000 | 163.78 |
| 1523577600000 | 162.95 |
| 1523836800000 | 164.12 |
| 1523923200000 | 165.58 |
| 1524009600000 | 165.39 |
| 1524096000000 | 164.12 |
| 1524182400000 | 162.39 |
| 1524441600000 | 162.37 |
| 1524528000000 | 160.68 |
| 1524614400000 | 160.79 |
| 1524700800000 | 162.34 |
| 1524787200000 | 162.59 |
| 1525046400000 | 161.14 |
| 1525132800000 | 161.94 |
| 1525219200000 | 161 |
| 1525305600000 | 160.87 |
| 1525392000000 | 163.2 |
| 1525651200000 | 163.97 |
| 1525737600000 | 164.09 |
| 1525824000000 | 165.57 |
| 1525910400000 | 167.28 |
| 1525996800000 | 167.67 |
| 1526256000000 | 167.88 |
| 1526342400000 | 166.61 |
| 1526428800000 | 167.38 |
| 1526515200000 | 166.87 |
| 1526601600000 | 166.27 |
| 1526860800000 | 167.51 |
| 1526947200000 | 167.24 |
| 1527033600000 | 167.72 |
| 1527120000000 | 167.45 |
| 1527206400000 | 167.25 |
| 1527465600000 | 167.25 |
| 1527552000000 | 164.99 |
| 1527638400000 | 166.89 |
| 1527724800000 | 165.71 |
| 1527811200000 | 167.81 |
| 1528070400000 | 168.91 |
| 1528156800000 | 169.11 |
| 1528243200000 | 170.97 |
| 1528329600000 | 170.56 |
| 1528416000000 | 171.03 |
| 1528675200000 | 171 |
| 1528761600000 | 171.32 |
| 1528848000000 | 170.35 |
| 1528934400000 | 170.47 |
| 1529020800000 | 170.44 |
| 1529280000000 | 169.79 |
| 1529366400000 | 168.86 |
| 1529452800000 | 168.86 |
| 1529539200000 | 167.94 |
| 1529625600000 | 167.84 |
| 1529884800000 | 165.52 |
| 1529971200000 | 165.82 |
| 1530057600000 | 164.12 |
| 1530144000000 | 165.44 |
| 1530230400000 | 165.45 |
| 1530489600000 | 166.19 |
| 1530576000000 | 165.06 |
| 1530662400000 | 165.06 |
| 1530748800000 | 166.64 |
| 1530835200000 | 168.02 |
| 1531094400000 | 169.68 |
| 1531180800000 | 170.32 |
| 1531267200000 | 169.12 |
| 1531353600000 | 170.87 |
| 1531440000000 | 171.05 |
| 1531699200000 | 171.19 |
| 1531785600000 | 171.95 |
| 1531872000000 | 172.29 |
| 1531958400000 | 171.61 |
| 1532044800000 | 171.56 |
| 1532304000000 | 172.09 |
| 1532390400000 | 172.82 |
| 1532476800000 | 174.51 |
| 1532563200000 | 174.34 |
| 1532649600000 | 172.83 |
| 1532908800000 | 171.96 |
| 1532995200000 | 172.82 |
| 1533081600000 | 173.45 |
| 1533168000000 | 174.74 |
| 1533254400000 | 175.83 |
| 1533513600000 | 176.3 |
| 1533600000000 | 176.74 |
| 1533686400000 | 177 |
| 1533772800000 | 176.8 |
| 1533859200000 | 175.45 |
| 1534118400000 | 174.71 |
| 1534204800000 | 175.89 |
| 1534291200000 | 175.13 |
| 1534377600000 | 176.71 |
| 1534464000000 | 177.43 |
| 1534723200000 | 177.74 |
| 1534809600000 | 178.13 |
| 1534896000000 | 178.05 |
| 1534982400000 | 177.97 |
| 1535068800000 | 179.03 |
| 1535328000000 | 180.43 |
| 1535414400000 | 180.73 |
| 1535500800000 | 181.73 |
| 1535587200000 | 180.94 |
| 1535673600000 | 181.35 |
| 1535932800000 | 181.35 |
| 1536019200000 | 181.12 |
| 1536105600000 | 180.3 |
| 1536192000000 | 179.94 |
| 1536278400000 | 179.43 |
| 1536537600000 | 179.76 |
| 1536624000000 | 180.48 |
| 1536710400000 | 180.5 |
| 1536796800000 | 181.9 |
| 1536883200000 | 181.94 |
| 1537142400000 | 180.87 |
| 1537228800000 | 181.54 |
| 1537315200000 | 181.82 |
| 1537401600000 | 183.65 |
| 1537488000000 | 183.63 |
| 1537747200000 | 183.01 |
| 1537833600000 | 182.56 |
| 1537920000000 | 181.98 |
| 1538006400000 | 182.37 |
| 1538092800000 | 182.4 |
| 1538352000000 | 183.26 |
| 1538438400000 | 183.27 |
| 1538524800000 | 183.53 |
| 1538611200000 | 181.8 |
| 1538697600000 | 180.53 |
| 1538956800000 | 180.14 |
| 1539043200000 | 179.89 |
| 1539129600000 | 173.88 |
| 1539216000000 | 170.35 |
| 1539302400000 | 173.35 |
| 1539561600000 | 171.84 |
| 1539648000000 | 175.84 |
| 1539734400000 | 175.69 |
| 1539820800000 | 172.88 |
| 1539907200000 | 173.07 |
| 1540166400000 | 172.52 |
| 1540252800000 | 171.79 |
| 1540339200000 | 166.26 |
| 1540425600000 | 169.52 |
| 1540512000000 | 166.92 |
| 1540771200000 | 166.21 |
| 1540857600000 | 168.45 |
| 1540944000000 | 170.4 |
| 1541030400000 | 172.4 |
| 1541116800000 | 170.81 |
| 1541376000000 | 171.65 |
| 1541462400000 | 172.65 |
| 1541548800000 | 176.52 |
| 1541635200000 | 176.53 |
| 1541721600000 | 174.91 |
| 1541980800000 | 171.16 |
| 1542067200000 | 171.15 |
| 1542153600000 | 169.71 |
| 1542240000000 | 171.97 |
| 1542326400000 | 172.35 |
| 1542585600000 | 169.15 |
| 1542672000000 | 165.73 |
| 1542758400000 | 166.12 |
| 1542844800000 | 166.12 |
| 1542931200000 | 165.12 |
| 1543190400000 | 167.92 |
| 1543276800000 | 168.65 |
| 1543363200000 | 172.8 |
| 1543449600000 | 171.93 |
| 1543536000000 | 173.93 |
| 1543795200000 | 175.82 |
| 1543881600000 | 169.91 |
| 1543968000000 | 169.91 |
| 1544054400000 | 169.7 |
| 1544140800000 | 165.07 |
| 1544400000000 | 165.56 |
| 1544486400000 | 165.49 |
| 1544572800000 | 166.32 |
| 1544659200000 | 166.52 |
| 1544745600000 | 163.62 |
| 1545004800000 | 160.28 |
| 1545091200000 | 160.54 |
| 1545177600000 | 158.16 |
| 1545264000000 | 155.63 |
| 1545350400000 | 152.36 |
| 1545609600000 | 148.22 |
| 1545782400000 | 155.81 |
| 1545868800000 | 157.27 |
| 1545955200000 | 157.11 |
| 1546214400000 | 158.73 |
| 1546387200000 | 158.54 |
| 1546473600000 | 153.62 |
| 1546560000000 | 159.11 |
| 1546819200000 | 160.15 |
| 1546905600000 | 161.5 |
| 1546992000000 | 162.15 |
| 1547078400000 | 162.58 |
| 1547164800000 | 162.82 |
| 1547424000000 | 162 |
| 1547510400000 | 163.76 |
| 1547596800000 | 164.32 |
| 1547683200000 | 165.43 |
| 1547769600000 | 167.64 |
| 1548028800000 | 167.64 |
| 1548115200000 | 165.56 |
| 1548201600000 | 165.95 |
| 1548288000000 | 165.92 |
| 1548374400000 | 167.37 |
| 1548633600000 | 165.73 |
| 1548720000000 | 165.24 |
| 1548806400000 | 167.99 |
| 1548892800000 | 168.7 |
| 1548979200000 | 169.04 |
| 1549238400000 | 170.37 |
| 1549324800000 | 171.08 |
| 1549411200000 | 171.12 |
| 1549497600000 | 169.28 |
| 1549584000000 | 169.58 |
| 1549843200000 | 169.58 |
| 1549929600000 | 171.67 |
| 1550016000000 | 172.2 |
| 1550102400000 | 171.91 |
| 1550188800000 | 174.13 |
| 1550448000000 | 174.13 |
| 1550534400000 | 174.31 |
| 1550620800000 | 174.56 |
| 1550707200000 | 174.27 |
| 1550793600000 | 175.76 |
| 1551052800000 | 176.01 |
| 1551139200000 | 175.94 |
| 1551225600000 | 175.68 |
| 1551312000000 | 175.05 |
| 1551398400000 | 176.07 |
| 1551657600000 | 174.96 |
| 1551744000000 | 174.75 |
| 1551830400000 | 173.64 |
| 1551916800000 | 172.22 |
| 1552003200000 | 172.03 |
| 1552262400000 | 174.82 |
| 1552348800000 | 175.54 |
| 1552435200000 | 176.77 |
| 1552521600000 | 177.02 |
| 1552608000000 | 178.2 |
| 1552867200000 | 178.82 |
| 1552953600000 | 178.92 |
| 1553040000000 | 177.94 |
| 1553126400000 | 180.02 |
| 1553212800000 | 176.44 |
| 1553472000000 | 176.08 |
| 1553558400000 | 177.37 |
| 1553644800000 | 176.65 |
| 1553731200000 | 177.44 |
| 1553817600000 | 178.78 |
| 1554076800000 | 180.93 |
| 1554163200000 | 181.1 |
| 1554249600000 | 182.01 |
| 1554336000000 | 182.24 |
| 1554422400000 | 182.84 |
| 1554681600000 | 183.21 |
| 1554768000000 | 182.12 |
| 1554854400000 | 183.02 |
| 1554940800000 | 182.78 |
| 1555027200000 | 184.27 |
| 1555286400000 | 184.29 |
| 1555372800000 | 184.4 |
| 1555459200000 | 184.37 |
| 1555545600000 | 184.68 |
| 1555891200000 | 184.65 |
| 1555977600000 | 186.22 |
| 1556064000000 | 185.93 |
| 1556150400000 | 185.89 |
| 1556236800000 | 186.48 |
| 1556496000000 | 186.77 |
| 1556582400000 | 186.74 |
| 1556668800000 | 185.57 |
| 1556755200000 | 185.21 |
| 1556841600000 | 187.01 |
| 1557100800000 | 186.19 |
| 1557187200000 | 182.81 |
| 1557273600000 | 182.5 |
| 1557360000000 | 181.79 |
| 1557446400000 | 182.33 |
| 1557705600000 | 177.45 |
| 1557792000000 | 179.24 |
| 1557878400000 | 180.39 |
| 1557964800000 | 182.24 |
| 1558051200000 | 181.27 |
| 1558310400000 | 179.83 |
| 1558396800000 | 181.46 |
| 1558483200000 | 180.76 |
| 1558569600000 | 178.72 |
| 1558656000000 | 179.08 |
| 1558915200000 | 179.08 |
| 1559001600000 | 177.62 |
| 1559088000000 | 176.58 |
| 1559174400000 | 176.99 |
| 1559260800000 | 174.47 |
| 1559520000000 | 173.73 |
| 1559606400000 | 177.91 |
| 1559692800000 | 179.68 |
| 1559779200000 | 180.94 |
| 1559865600000 | 183.1 |
| 1560124800000 | 184.14 |
| 1560211200000 | 184.18 |
| 1560297600000 | 183.81 |
| 1560384000000 | 184.56 |
| 1560470400000 | 184.32 |
| 1560729600000 | 184.34 |
| 1560816000000 | 186.25 |
| 1560902400000 | 186.91 |
| 1560988800000 | 188.74 |
| 1561075200000 | 188.32 |
| 1561334400000 | 187.94 |
| 1561420800000 | 185.75 |
| 1561507200000 | 185.81 |
| 1561593600000 | 186.6 |
| 1561680000000 | 187.58 |
| 1561939200000 | 189.3 |
| 1562025600000 | 190.13 |
| 1562112000000 | 191.66 |
| 1562198400000 | 191.66 |
| 1562284800000 | 191.34 |
| 1562544000000 | 190.18 |
| 1562630400000 | 190.34 |
| 1562716800000 | 191.23 |
| 1562803200000 | 191.8 |
| 1562889600000 | 192.77 |
| 1563148800000 | 193.06 |
| 1563235200000 | 192.39 |
| 1563321600000 | 191.54 |
| 1563408000000 | 192.33 |
| 1563494400000 | 190.95 |
| 1563753600000 | 191.69 |
| 1563840000000 | 193.34 |
| 1563926400000 | 194.27 |
| 1564012800000 | 193.37 |
| 1564099200000 | 195.34 |
| 1564358400000 | 195.17 |
| 1564444800000 | 194.29 |
| 1564531200000 | 192.15 |
| 1564617600000 | 190.6 |
| 1564704000000 | 189.1 |
| 1564963200000 | 183.12 |
| 1565049600000 | 185.72 |
| 1565136000000 | 185.82 |
| 1565222400000 | 189.38 |
| 1565308800000 | 188.2 |
| 1565568000000 | 185.76 |
| 1565654400000 | 188.84 |
| 1565740800000 | 183.49 |
| 1565827200000 | 183.78 |
| 1565913600000 | 186.75 |
| 1566172800000 | 189.11 |
| 1566259200000 | 187.77 |
| 1566345600000 | 189.66 |
| 1566432000000 | 189.51 |
| 1566518400000 | 184.38 |
| 1566777600000 | 186.7 |
| 1566864000000 | 186.13 |
| 1566950400000 | 187.4 |
| 1567036800000 | 189.92 |
| 1567123200000 | 190.06 |
| 1567382400000 | 190.06 |
| 1567468800000 | 188.38 |
| 1567555200000 | 190.45 |
| 1567641600000 | 193.34 |
| 1567728000000 | 193.58 |
| 1567987200000 | 193.42 |
| 1568073600000 | 193.29 |
| 1568160000000 | 194.76 |
| 1568246400000 | 195.54 |
| 1568332800000 | 195.25 |
| 1568592000000 | 194.15 |
| 1568678400000 | 194.69 |
| 1568764800000 | 194.78 |
| 1568851200000 | 194.92 |
| 1568937600000 | 193.77 |
| 1569196800000 | 193.97 |
| 1569283200000 | 192.31 |
| 1569369600000 | 193.71 |
| 1569456000000 | 193.57 |
| 1569542400000 | 192.64 |
| 1569801600000 | 193.88 |
| 1569888000000 | 191.68 |
| 1569974400000 | 188.01 |
| 1570060800000 | 189.66 |
| 1570147200000 | 192.61 |
| 1570406400000 | 191.94 |
| 1570492800000 | 189.01 |
| 1570579200000 | 191.01 |
| 1570665600000 | 192.36 |
| 1570752000000 | 194.59 |
| 1571011200000 | 194.42 |
| 1571097600000 | 196.41 |
| 1571184000000 | 195.86 |
| 1571270400000 | 196.25 |
| 1571356800000 | 195.89 |
| 1571616000000 | 197.25 |
| 1571702400000 | 196.35 |
| 1571788800000 | 196.86 |
| 1571875200000 | 197.43 |
| 1571961600000 | 198.66 |
| 1572220800000 | 200.31 |
| 1572307200000 | 199.8 |
| 1572393600000 | 200.67 |
| 1572480000000 | 200.11 |
| 1572566400000 | 202.02 |
| 1572825600000 | 202.38 |
| 1572912000000 | 202 |
| 1572998400000 | 202.51 |
| 1573084800000 | 203.46 |
| 1573171200000 | 204.41 |
| 1573430400000 | 204.19 |
| 1573516800000 | 204.49 |
| 1573603200000 | 205.01 |
| 1573689600000 | 205.05 |
| 1573776000000 | 206.69 |
| 1574035200000 | 206.97 |
| 1574121600000 | 206.83 |
| 1574208000000 | 205.81 |
| 1574294400000 | 205.31 |
| 1574380800000 | 205.74 |
| 1574640000000 | 207.5 |
| 1574726400000 | 208.12 |
| 1574812800000 | 209 |
| 1574899200000 | 209 |
| 1574985600000 | 208.28 |
| 1575244800000 | 206.53 |
| 1575331200000 | 205.09 |
| 1575417600000 | 206.44 |
| 1575504000000 | 207.11 |
| 1575590400000 | 209.01 |
| 1575849600000 | 208.4 |
| 1575936000000 | 208.41 |
| 1576022400000 | 208.95 |
| 1576108800000 | 211.04 |
| 1576195200000 | 211.5 |
| 1576454400000 | 213.07 |
| 1576540800000 | 213.03 |
| 1576627200000 | 212.75 |
| 1576713600000 | 213.72 |
| 1576800000000 | 214.78 |
| 1577059200000 | 215.14 |
| 1577145600000 | 215.2 |
| 1577318400000 | 216.27 |
| 1577404800000 | 216.45 |
| 1577664000000 | 215.19 |
| 1577750400000 | 215.89 |
| 1577923200000 | 217.91 |
| 1578009600000 | 216.02 |
| 1578268800000 | 216.63 |
| 1578355200000 | 215.83 |
| 1578441600000 | 217.77 |
| 1578528000000 | 219.41 |
| 1578614400000 | 218.98 |
| 1578873600000 | 220.72 |
| 1578960000000 | 220.4 |
| 1579046400000 | 220.81 |
| 1579132800000 | 222.84 |
| 1579219200000 | 224.03 |
| 1579478400000 | 224.03 |
| 1579564800000 | 223.61 |
| 1579651200000 | 223.99 |
| 1579737600000 | 224.14 |
| 1579824000000 | 222.16 |
| 1580083200000 | 218.57 |
| 1580169600000 | 221.03 |
| 1580256000000 | 220.75 |
| 1580342400000 | 221.78 |
| 1580428800000 | 217.03 |
| 1580688000000 | 219.36 |
| 1580774400000 | 223.91 |
| 1580860800000 | 225.94 |
| 1580947200000 | 227.01 |
| 1581033600000 | 225.59 |
| 1581292800000 | 227.56 |
| 1581379200000 | 227.49 |
| 1581465600000 | 229.12 |
| 1581552000000 | 228.66 |
| 1581638400000 | 229.42 |
| 1581897600000 | 229.42 |
| 1581984000000 | 228.44 |
| 1582070400000 | 230.23 |
| 1582156800000 | 229.07 |
| 1582243200000 | 226.23 |
| 1582502400000 | 218.33 |
| 1582588800000 | 211.49 |
| 1582675200000 | 211.48 |
| 1582761600000 | 201.52 |
| 1582848000000 | 200.35 |
| 1583107200000 | 210.85 |
| 1583193600000 | 204.57 |
| 1583280000000 | 213.65 |
| 1583366400000 | 206.82 |
| 1583452800000 | 203.37 |
| 1583712000000 | 188.28 |
| 1583798400000 | 198.46 |
| 1583884800000 | 189.24 |
| 1583971200000 | 171.5 |
| 1584057600000 | 189.28 |
| 1584316800000 | 165.26 |
| 1584403200000 | 175.34 |
| 1584489600000 | 166.89 |
| 1584576000000 | 167.8 |
| 1584662400000 | 160.05 |
| 1584921600000 | 155.58 |
| 1585008000000 | 170.91 |
| 1585094400000 | 172.12 |
| 1585180800000 | 182.85 |
| 1585267200000 | 176.68 |
| 1585526400000 | 183.16 |
| 1585612800000 | 179.79 |
| 1585699200000 | 171.75 |
| 1585785600000 | 175.9 |
| 1585872000000 | 173.14 |
| 1586131200000 | 185.82 |
| 1586217600000 | 185.08 |
| 1586304000000 | 190.99 |
| 1586390400000 | 193.55 |
| 1586736000000 | 192.08 |
| 1586822400000 | 198.56 |
| 1586908800000 | 194.27 |
| 1586995200000 | 195.91 |
| 1587081600000 | 200.54 |
| 1587340800000 | 197.03 |
| 1587427200000 | 190.24 |
| 1587513600000 | 194.96 |
| 1587600000000 | 194.14 |
| 1587686400000 | 197.48 |
| 1587945600000 | 200.62 |
| 1588032000000 | 198.94 |
| 1588118400000 | 204.54 |
| 1588204800000 | 202.81 |
| 1588291200000 | 197.65 |
| 1588550400000 | 198.77 |
| 1588636800000 | 201.09 |
| 1588723200000 | 200.5 |
| 1588809600000 | 202.86 |
| 1588896000000 | 206.18 |
| 1589155200000 | 206.79 |
| 1589241600000 | 202.71 |
| 1589328000000 | 199.26 |
| 1589414400000 | 202.04 |
| 1589500800000 | 202.98 |
| 1589760000000 | 208.24 |
| 1589846400000 | 206.01 |
| 1589932800000 | 209.16 |
| 1590019200000 | 207.6 |
| 1590105600000 | 208.26 |
| 1590364800000 | 208.26 |
| 1590451200000 | 210.05 |
| 1590537600000 | 213.02 |
| 1590624000000 | 212.71 |
| 1590710400000 | 214.05 |
| 1590969600000 | 214.23 |
| 1591056000000 | 216 |
| 1591142400000 | 218.32 |
| 1591228800000 | 217.36 |
| 1591315200000 | 223.07 |
| 1591574400000 | 225.14 |
| 1591660800000 | 224.25 |
| 1591747200000 | 224.84 |
| 1591833600000 | 211.7 |
| 1591920000000 | 214.42 |
| 1592179200000 | 216.12 |
| 1592265600000 | 220.29 |
| 1592352000000 | 219.75 |
| 1592438400000 | 219.97 |
| 1592524800000 | 219.03 |
| 1592784000000 | 220.76 |
| 1592870400000 | 222.05 |
| 1592956800000 | 216.68 |
| 1593043200000 | 219.55 |
| 1593129600000 | 214.51 |
| 1593388800000 | 217.46 |
| 1593475200000 | 221.28 |
| 1593561600000 | 221.91 |
| 1593648000000 | 223.29 |
| 1593734400000 | 223.29 |
| 1593993600000 | 227.09 |
| 1594080000000 | 224.62 |
| 1594166400000 | 226.69 |
| 1594252800000 | 225.86 |
| 1594339200000 | 227.87 |
| 1594598400000 | 225.71 |
| 1594684800000 | 228.81 |
| 1594771200000 | 230.67 |
| 1594857600000 | 229.28 |
| 1594944000000 | 230.15 |
| 1595203200000 | 232.85 |
| 1595289600000 | 232.39 |
| 1595376000000 | 234.27 |
| 1595462400000 | 230.64 |
| 1595548800000 | 228.61 |
| 1595808000000 | 231.14 |
| 1595894400000 | 229.31 |
| 1595980800000 | 232.55 |
| 1596067200000 | 232.28 |
| 1596153600000 | 234.37 |
| 1596412800000 | 237.54 |
| 1596499200000 | 237.88 |
| 1596585600000 | 239.28 |
| 1596672000000 | 241.03 |
| 1596758400000 | 240.4 |
| 1597017600000 | 240.75 |
| 1597104000000 | 238.61 |
| 1597190400000 | 242.93 |
| 1597276800000 | 242.88 |
| 1597363200000 | 242.84 |
| 1597622400000 | 244.33 |
| 1597708800000 | 244.79 |
| 1597795200000 | 244.2 |
| 1597881600000 | 245.84 |
| 1597968000000 | 247.7 |
| 1598227200000 | 249.7 |
| 1598313600000 | 250.67 |
| 1598400000000 | 253.8 |
| 1598486400000 | 254.83 |
| 1598572800000 | 256.56 |
| 1598832000000 | 257.11 |
| 1598918400000 | 259.1 |
| 1599004800000 | 262.2 |
| 1599091200000 | 251.16 |
| 1599177600000 | 249.09 |
| 1599436800000 | 249.09 |
| 1599523200000 | 240.35 |
| 1599609600000 | 246.32 |
| 1599696000000 | 242.02 |
| 1599782400000 | 242.02 |
| 1600041600000 | 246.29 |
| 1600128000000 | 247.52 |
| 1600214400000 | 245.69 |
| 1600300800000 | 243.39 |
| 1600387200000 | 240.82 |
| 1600646400000 | 239.44 |
| 1600732800000 | 241.38 |
| 1600819200000 | 235.4 |
| 1600905600000 | 236.28 |
| 1600992000000 | 240.52 |
| 1601251200000 | 244.47 |
| 1601337600000 | 243.61 |
| 1601424000000 | 246.16 |
| 1601510400000 | 247.77 |
| 1601596800000 | 244.23 |
| 1601856000000 | 248.94 |
| 1601942400000 | 245.31 |
| 1602028800000 | 249.69 |
| 1602115200000 | 251.14 |
| 1602201600000 | 253.59 |
| 1602460800000 | 258.1 |
| 1602547200000 | 256.86 |
| 1602633600000 | 255.36 |
| 1602720000000 | 254.73 |
| 1602806400000 | 255 |
| 1603065600000 | 250.6 |
| 1603152000000 | 251.49 |
| 1603238400000 | 251.04 |
| 1603324800000 | 251.87 |
| 1603411200000 | 252.06 |
| 1603670400000 | 247.19 |
| 1603756800000 | 246.68 |
| 1603843200000 | 237.61 |
| 1603929600000 | 240.1 |
| 1604016000000 | 237.07 |
| 1604275200000 | 239.73 |
| 1604361600000 | 244.48 |
| 1604448000000 | 250.86 |
| 1604534400000 | 256.38 |
| 1604620800000 | 256.34 |
| 1604880000000 | 257.96 |
| 1604966400000 | 256.5 |
| 1605052800000 | 259.42 |
| 1605139200000 | 257.15 |
| 1605225600000 | 259.97 |
| 1605484800000 | 262.43 |
| 1605571200000 | 261.67 |
| 1605657600000 | 259.25 |
| 1605744000000 | 260.46 |
| 1605830400000 | 258.43 |
| 1606089600000 | 259.92 |
| 1606176000000 | 264.17 |
| 1606262400000 | 264.19 |
| 1606348800000 | 264.19 |
| 1606435200000 | 265.48 |
| 1606694400000 | 265.2 |
| 1606780800000 | 268.03 |
| 1606867200000 | 268.2 |
| 1606953600000 | 268.23 |
| 1607040000000 | 270.54 |
| 1607299200000 | 270.65 |
| 1607385600000 | 271.59 |
| 1607472000000 | 268.57 |
| 1607558400000 | 268.29 |
| 1607644800000 | 267.37 |
| 1607904000000 | 267.19 |
| 1607990400000 | 270.6 |
| 1608076800000 | 271.19 |
| 1608163200000 | 273.23 |
| 1608249600000 | 272.51 |
| 1608508800000 | 272.15 |
| 1608595200000 | 272.02 |
| 1608681600000 | 271.69 |
| 1608768000000 | 273.04 |
| 1609113600000 | 275.09 |
| 1609200000000 | 274.41 |
| 1609286400000 | 274.72 |
| 1609372800000 | 276.5 |
| 1609718400000 | 273.17 |
| 1609804800000 | 274.82 |
| 1609891200000 | 275.63 |
| 1609977600000 | 281.12 |
| 1610064000000 | 283.12 |
| 1610323200000 | 281.3 |
| 1610409600000 | 281.49 |
| 1610496000000 | 282.26 |
| 1610582400000 | 280.95 |
| 1610668800000 | 278.94 |
| 1610928000000 | 278.94 |
| 1611014400000 | 281.26 |
| 1611100800000 | 285.17 |
| 1611187200000 | 286.1 |
| 1611273600000 | 285.16 |
| 1611532800000 | 286.79 |
| 1611619200000 | 286.46 |
| 1611705600000 | 279.6 |
| 1611792000000 | 281.75 |
| 1611878400000 | 276.26 |
| 1612137600000 | 281.05 |
| 1612224000000 | 284.99 |
| 1612310400000 | 285.11 |
| 1612396800000 | 287.89 |
| 1612483200000 | 288.72 |
| 1612742400000 | 290.66 |
| 1612828800000 | 290.03 |
| 1612915200000 | 289.35 |
| 1613001600000 | 290.78 |
| 1613088000000 | 291.89 |
| 1613347200000 | 291.89 |
| 1613433600000 | 291.11 |
| 1613520000000 | 290.61 |
| 1613606400000 | 289.59 |
| 1613692800000 | 289.08 |
| 1613952000000 | 285.26 |
| 1614038400000 | 284.95 |
| 1614124800000 | 288.51 |
| 1614211200000 | 281.1 |
| 1614297600000 | 280.16 |
| 1614556800000 | 286.97 |
| 1614643200000 | 284.13 |
| 1614729600000 | 279.86 |
| 1614816000000 | 275.6 |
| 1614902400000 | 280.68 |
| 1615161600000 | 277.94 |
| 1615248000000 | 283.7 |
| 1615334400000 | 284.78 |
| 1615420800000 | 288.29 |
| 1615507200000 | 288.12 |
| 1615766400000 | 290.56 |
| 1615852800000 | 290.77 |
| 1615939200000 | 291.38 |
| 1616025600000 | 287.23 |
| 1616112000000 | 286.51 |
| 1616371200000 | 289.59 |
| 1616457600000 | 287.49 |
| 1616544000000 | 285.33 |
| 1616630400000 | 286.51 |
| 1616716800000 | 291.76 |
| 1616976000000 | 291.25 |
| 1617062400000 | 290.25 |
| 1617148800000 | 291.96 |
| 1617235200000 | 295.56 |
| 1617580800000 | 300.26 |
| 1617667200000 | 299.94 |
| 1617753600000 | 300.39 |
| 1617840000000 | 302.35 |
| 1617926400000 | 305.24 |
| 1618185600000 | 305.08 |
| 1618272000000 | 307.06 |
| 1618358400000 | 304.95 |
| 1618444800000 | 309.1 |
| 1618531200000 | 310.16 |
| 1618790400000 | 308.44 |
| 1618876800000 | 306.44 |
| 1618963200000 | 309.57 |
| 1619049600000 | 306.54 |
| 1619136000000 | 310.0899 |
| 1619395200000 | 310.44 |
| 1619481600000 | 310.08 |
| 1619568000000 | 308.88 |
| 1619654400000 | 309.67 |
| 1619740800000 | 307.69 |
| 1620000000000 | 308.45 |
| 1620086400000 | 305.83 |
| 1620172800000 | 306.26 |
| 1620259200000 | 308.88 |
| 1620345600000 | 311.15 |
| 1620604800000 | 307.2799 |
| 1620691200000 | 304.29 |
| 1620777600000 | 297.3399 |
| 1620864000000 | 301.22 |
| 1620950400000 | 305.67 |
| 1621209600000 | 304.5899 |
| 1621296000000 | 302.17 |
| 1621382400000 | 301.44 |
| 1621468800000 | 305.29 |
| 1621555200000 | 305.05 |
| 1621814400000 | 308.3399 |
| 1621900800000 | 307.81 |
| 1621987200000 | 308.18 |
| 1622073600000 | 307.7799 |
| 1622160000000 | 308.45 |
| 1622419200000 | 308.45 |
| 1622505600000 | 307.45 |
| 1622592000000 | 308.06 |
| 1622678400000 | 306.81 |
| 1622764800000 | 310.38 |
| 1623024000000 | 310.6 |
| 1623110400000 | 310.36 |
| 1623196800000 | 309.99 |
| 1623283200000 | 311.63 |
| 1623369600000 | 312.54 |
| 1623628800000 | 313.5899 |
| 1623715200000 | 312.24 |
| 1623801600000 | 310.75 |
| 1623888000000 | 311.37 |
| 1623974400000 | 307.8 |
| 1624233600000 | 311.72 |
| 1624320000000 | 313.57 |
| 1624406400000 | 313.49 |
| 1624492800000 | 315.71 |
| 1624579200000 | 316.64 |
| 1624838400000 | 318.3 |
| 1624924800000 | 319.33 |
| 1625011200000 | 319.51 |
| 1625097600000 | 320.86 |
| 1625184000000 | 324 |
| 1625443200000 | 324 |
| 1625529600000 | 323.5299 |
| 1625616000000 | 325.0299 |
| 1625702400000 | 322.22 |
| 1625788800000 | 325.52 |
| 1626048000000 | 326.66 |
| 1626134400000 | 326.5 |
| 1626220800000 | 327.33 |
| 1626307200000 | 326.15 |
| 1626393600000 | 323.99 |
| 1626652800000 | 319.33 |
| 1626739200000 | 324.06 |
| 1626825600000 | 326.3 |
| 1626912000000 | 327.7 |
| 1626998400000 | 330.73 |
| 1627257600000 | 331.0299 |
| 1627344000000 | 328.91 |
| 1627430400000 | 328.36 |
| 1627516800000 | 330.31 |
| 1627603200000 | 329.35 |
| 1627862400000 | 329.23 |
| 1627948800000 | 332.05 |
| 1628035200000 | 330.67 |
| 1628121600000 | 332.29 |
| 1628208000000 | 332.43 |
| 1628467200000 | 332.08 |
| 1628553600000 | 331.94 |
| 1628640000000 | 332.48 |
| 1628726400000 | 334.04 |
| 1628812800000 | 335.16 |
| 1629072000000 | 336.47 |
| 1629158400000 | 334.11 |
| 1629244800000 | 330.52 |
| 1629331200000 | 331.74 |
| 1629417600000 | 335.01 |
| 1629676800000 | 337.93 |
| 1629763200000 | 337.99 |
| 1629849600000 | 338.41 |
| 1629936000000 | 336.3 |
| 1630022400000 | 338.82 |
| 1630281600000 | 341.02 |
| 1630368000000 | 340.13 |
| 1630454400000 | 340.12 |
| 1630540800000 | 340.87 |
| 1630627200000 | 341.25 |
| 1630886400000 | 341.25 |
| 1630972800000 | 340.21 |
| 1631059200000 | 339.48 |
| 1631145600000 | 337.7799 |
| 1631232000000 | 334.64 |
| 1631491200000 | 335.37 |
| 1631577600000 | 334.08 |
| 1631664000000 | 336.56 |
| 1631750400000 | 336.3399 |
| 1631836800000 | 333.08 |
| 1632096000000 | 327.27 |
| 1632182400000 | 327.38 |
| 1632268800000 | 330.45 |
| 1632355200000 | 334.95 |
| 1632441600000 | 335.12 |
| 1632700800000 | 334.27 |
| 1632787200000 | 327.93 |
| 1632873600000 | 328.51 |
| 1632960000000 | 324.52 |
| 1633046400000 | 327.61 |
| 1633305600000 | 323.26 |
| 1633392000000 | 326.31 |
| 1633478400000 | 327.26 |
| 1633564800000 | 330.64 |
| 1633651200000 | 329.46 |
| 1633910400000 | 327.2 |
| 1633996800000 | 326.55 |
| 1634083200000 | 327.32 |
| 1634169600000 | 333.37 |
| 1634256000000 | 336.41 |
| 1634515200000 | 337.37 |
| 1634601600000 | 340.2 |
| 1634688000000 | 341.56 |
| 1634774400000 | 342.81 |
| 1634860800000 | 343.76 |
| 1635120000000 | 346.58 |
| 1635206400000 | 347.8 |
| 1635292800000 | 344.5899 |
| 1635379200000 | 348.57 |
| 1635465600000 | 349.5 |
| 1635724800000 | 351.38 |
| 1635811200000 | 352.71 |
| 1635897600000 | 355.19 |
| 1635984000000 | 357.74 |
| 1636070400000 | 358.36 |
| 1636329600000 | 359.1 |
| 1636416000000 | 355.77 |
| 1636502400000 | 354.06 |
| 1636588800000 | 354.62 |
| 1636675200000 | 356.64 |
| 1636934400000 | 355.96 |
| 1637020800000 | 358.89 |
| 1637107200000 | 357.8399 |
| 1637193600000 | 359.1 |
| 1637280000000 | 359.56 |
| 1637539200000 | 358.61 |
| 1637625600000 | 358.9 |
| 1637712000000 | 360.29 |
| 1637798400000 | 360.29 |
| 1637884800000 | 352.29 |
| 1638144000000 | 357.4 |
| 1638230400000 | 352.08 |
| 1638316800000 | 347.88 |
| 1638403200000 | 352.63 |
| 1638489600000 | 349.01 |
| 1638748800000 | 352.12 |
| 1638835200000 | 360.46 |
| 1638921600000 | 361.61 |
| 1639008000000 | 358.62 |
| 1639094400000 | 362.21 |
| 1639353600000 | 358.21 |
| 1639440000000 | 355.86 |
| 1639526400000 | 362.52 |
| 1639612800000 | 359.14 |
| 1639699200000 | 354.95 |
| 1639958400000 | 350.97 |
| 1640044800000 | 357.0299 |
| 1640131200000 | 361.37 |
| 1640217600000 | 363.96 |
| 1640304000000 | 363.96 |
| 1640563200000 | 369.46 |
| 1640649600000 | 368.4 |
| 1640736000000 | 369.11 |
| 1640822400000 | 367.98 |
| 1640908800000 | 367.11 |
| 1641168000000 | 371.27 |
| 1641254400000 | 370.06 |
| 1641340800000 | 362.43 |
| 1641427200000 | 361.5899 |
| 1641513600000 | 359.1 |
| 1641772800000 | 359.1 |
| 1641859200000 | 362.35 |
| 1641945600000 | 363.6 |
| 1642032000000 | 358.0299 |
| 1642118400000 | 357.16 |
| 1642377600000 | 357.16 |
| 1642464000000 | 350.45 |
| 1642550400000 | 346.22 |
| 1642636800000 | 342.44 |
| 1642723200000 | 336.85 |
| 1642982400000 | 337.16 |
| 1643068800000 | 333.07 |
| 1643155200000 | 332.42 |
| 1643241600000 | 328.89 |
| 1643328000000 | 338.05 |
| 1643587200000 | 345.44 |
| 1643673600000 | 347.23 |
| 1643760000000 | 349.7 |
| 1643846400000 | 343.25 |
| 1643932800000 | 343.65 |
| 1644192000000 | 342.21 |
| 1644278400000 | 345.38 |
| 1644364800000 | 350.5 |
| 1644451200000 | 343.3399 |
| 1644537600000 | 335.63 |
| 1644796800000 | 334.66 |
| 1644883200000 | 341.0299 |
| 1644969600000 | 340.56 |
| 1645056000000 | 331.94 |
| 1645142400000 | 329.14 |
| 1645401600000 | 329.14 |
| 1645488000000 | 325.35 |
| 1645574400000 | 319.07 |
| 1645660800000 | 323.14 |
| 1645747200000 | 330.31 |
| 1646006400000 | 329.16 |
| 1646092800000 | 324.0299 |
| 1646179200000 | 330.54 |
| 1646265600000 | 328.48 |
| 1646352000000 | 325.04 |
| 1646611200000 | 315.02 |
| 1646697600000 | 312.95 |
| 1646784000000 | 322.29 |
| 1646870400000 | 318.88 |
| 1646956800000 | 314.41 |
| 1647216000000 | 311.92 |
| 1647302400000 | 319.58 |
| 1647388800000 | 327.7 |
| 1647475200000 | 331.68 |
| 1647561600000 | 336.07 |
| 1647820800000 | 335.25 |
| 1647907200000 | 339.71 |
| 1647993600000 | 334.75 |
| 1648080000000 | 340.49 |
| 1648166400000 | 341.3399 |
| 1648425600000 | 344.82 |
| 1648512000000 | 349.92 |
| 1648598400000 | 346.8 |
| 1648684800000 | 341.13 |
| 1648771200000 | 341.98 |
| 1649030400000 | 345.67 |
| 1649116800000 | 340.42 |
| 1649203200000 | 336.39 |
| 1649289600000 | 338.0299 |
| 1649376000000 | 336.44 |
| 1649635200000 | 330.45 |
| 1649721600000 | 328.95 |
| 1649808000000 | 332.22 |
| 1649894400000 | 327.48 |
| 1650240000000 | 327.54 |
| 1650326400000 | 333.42 |
| 1650412800000 | 333.5899 |
| 1650499200000 | 329.69 |
| 1650585600000 | 320.36 |
| 1650844800000 | 322.74 |
| 1650931200000 | 312.37 |
| 1651017600000 | 312.21 |
| 1651104000000 | 320.47 |
| 1651190400000 | 309.72 |
| 1651449600000 | 311.82 |
| 1651536000000 | 313.33 |
| 1651622400000 | 323.16 |
| 1651708800000 | 310.57 |
| 1651795200000 | 308.68 |
| 1652054400000 | 298.91 |
| 1652140800000 | 299.73 |
| 1652227200000 | 293.55 |
| 1652313600000 | 293.41 |
| 1652400000000 | 300.82 |
| 1652659200000 | 298.57 |
| 1652745600000 | 305.48 |
| 1652832000000 | 293.2 |
| 1652918400000 | 291.2799 |
| 1653004800000 | 290.85 |
| 1653264000000 | 296.4 |
| 1653350400000 | 293.0299 |
| 1653436800000 | 295.83 |
| 1653523200000 | 302.3 |
| 1653609600000 | 310.3399 |
| 1653868800000 | 310.3399 |
| 1653955200000 | 308.33 |
| 1654041600000 | 305.32 |
| 1654128000000 | 312.07 |
| 1654214400000 | 305.63 |
| 1654473600000 | 306.66 |
| 1654560000000 | 309.22 |
| 1654646400000 | 306.2 |
| 1654732800000 | 299.29 |
| 1654819200000 | 290.2 |
| 1655078400000 | 279.25 |
| 1655164800000 | 278.71 |
| 1655251200000 | 283.41 |
| 1655337600000 | 274.18 |
| 1655424000000 | 275.45 |
| 1655683200000 | 275.45 |
| 1655769600000 | 282.77 |
| 1655856000000 | 283.04 |
| 1655942400000 | 286.29 |
| 1656028800000 | 295.08 |
| 1656288000000 | 294.12 |
| 1656374400000 | 286.95 |
| 1656460800000 | 286.77 |
| 1656547200000 | 284.0299 |
| 1656633600000 | 286.32 |
| 1656892800000 | 286.32 |
| 1656979200000 | 287.55 |
| 1657065600000 | 288.33 |
| 1657152000000 | 293.26 |
| 1657238400000 | 293.23 |
| 1657497600000 | 289.64 |
| 1657584000000 | 287.97 |
| 1657670400000 | 287.21 |
| 1657756800000 | 286.93 |
| 1657843200000 | 292.87 |
| 1658102400000 | 290.0899 |
| 1658188800000 | 297.76 |
| 1658275200000 | 299.27 |
| 1658361600000 | 303.63 |
| 1658448000000 | 301.32 |
| 1658707200000 | 300.65 |
| 1658793600000 | 297.61 |
| 1658880000000 | 304.56 |
| 1658966400000 | 307.97 |
| 1659052800000 | 311.05 |
| 1659312000000 | 310.92 |
| 1659398400000 | 308.81 |
| 1659484800000 | 314.23 |
| 1659571200000 | 314.8 |
| 1659657600000 | 313.72 |
| 1659916800000 | 312.97 |
| 1660003200000 | 310.37 |
| 1660089600000 | 317.6 |
| 1660176000000 | 316.72 |
| 1660262400000 | 322.66 |
| 1660521600000 | 324.58 |
| 1660608000000 | 324.99 |
| 1660694400000 | 322.66 |
| 1660780800000 | 323.0299 |
| 1660867200000 | 318.48 |
| 1661126400000 | 311.5299 |
| 1661212800000 | 310.35 |
| 1661299200000 | 311.0299 |
| 1661385600000 | 315.26 |
| 1661472000000 | 304.07 |
| 1661731200000 | 301.31 |
| 1661817600000 | 298.36 |
| 1661904000000 | 295.87 |
| 1661990400000 | 296.8399 |
| 1662076800000 | 293.2 |
| 1662336000000 | 293.2 |
| 1662422400000 | 292.5 |
| 1662508800000 | 298.01 |
| 1662595200000 | 300.93 |
| 1662681600000 | 305.4 |
| 1662940800000 | 309.15 |
| 1663027200000 | 296 |
| 1663113600000 | 296.97 |
| 1663200000000 | 293.98 |
| 1663286400000 | 292.32 |
| 1663545600000 | 294.37 |
| 1663632000000 | 290.9 |
| 1663718400000 | 286.01 |
| 1663804800000 | 282.72 |
| 1663891200000 | 278.52 |
| 1664150400000 | 275.56 |
| 1664236800000 | 275.39 |
| 1664323200000 | 279.71 |
| 1664409600000 | 273.18 |
| 1664496000000 | 268.7 |
| 1664755200000 | 274.17 |
| 1664841600000 | 282.44 |
| 1664928000000 | 281.72 |
| 1665014400000 | 278.0899 |
| 1665100800000 | 270.04 |
| 1665360000000 | 268 |
| 1665446400000 | 266.22 |
| 1665532800000 | 265.41 |
| 1665619200000 | 272.82 |
| 1665705600000 | 266.6 |
| 1665964800000 | 274.01 |
| 1666051200000 | 277.04 |
| 1666137600000 | 274.52 |
| 1666224000000 | 272.52 |
| 1666310400000 | 279.39 |
| 1666569600000 | 282.41 |
| 1666656000000 | 287.57 |
| 1666742400000 | 288.2799 |
| 1666828800000 | 287.86 |
| 1666915200000 | 295.5299 |
| 1667174400000 | 293.42 |
| 1667260800000 | 292.94 |
| 1667347200000 | 285.69 |
| 1667433600000 | 282.63 |
| 1667520000000 | 286.4 |
| 1667779200000 | 288.3 |
| 1667865600000 | 289.95 |
| 1667952000000 | 284.13 |
| 1668038400000 | 300.23 |
| 1668124800000 | 302.74 |
| 1668384000000 | 300.79 |
| 1668470400000 | 303.25 |
| 1668556800000 | 299.98 |
| 1668643200000 | 299.36 |
| 1668729600000 | 301.11 |
| 1668988800000 | 299.37 |
| 1669075200000 | 303.5 |
| 1669161600000 | 305.83 |
| 1669248000000 | 305.83 |
| 1669334400000 | 305.63 |
| 1669593600000 | 301.11 |
| 1669680000000 | 300.2799 |
| 1669766400000 | 309.75 |
| 1669852800000 | 310.08 |
| 1669939200000 | 309.4 |
| 1670198400000 | 303.7 |
| 1670284800000 | 299.55 |
| 1670371200000 | 299.3399 |
| 1670457600000 | 302.16 |
| 1670544000000 | 300.44 |
| 1670803200000 | 304.1 |
| 1670889600000 | 305.76 |
| 1670976000000 | 303.62 |
| 1671062400000 | 295.72 |
| 1671148800000 | 291.7 |
| 1671408000000 | 289.67 |
| 1671494400000 | 289.13 |
| 1671580800000 | 293.47 |
| 1671667200000 | 289 |
| 1671753600000 | 289.54 |
| 1672012800000 | 289.54 |
| 1672099200000 | 287.69 |
| 1672185600000 | 284.66 |
| 1672272000000 | 289.81 |
| 1672358400000 | 289.06 |
| 1672617600000 | 289.06 |
| 1672704000000 | 287.82 |
| 1672790400000 | 291.8 |
| 1672876800000 | 288.7 |
| 1672963200000 | 295.64 |
| 1673222400000 | 295.43 |
| 1673308800000 | 297.47 |
| 1673395200000 | 300.52 |
| 1673481600000 | 301.43 |
| 1673568000000 | 302.94 |
| 1673827200000 | 302.94 |
| 1673913600000 | 302.76 |
| 1674000000000 | 298.05 |
| 1674086400000 | 295.41 |
| 1674172800000 | 300.5899 |
| 1674432000000 | 305.2 |
| 1674518400000 | 305.06 |
| 1674604800000 | 305.6 |
| 1674691200000 | 308.58 |
| 1674777600000 | 310.38 |
| 1675036800000 | 306.15 |
| 1675123200000 | 310.2799 |
| 1675209600000 | 314.19 |
| 1675296000000 | 317.32 |
| 1675382400000 | 315.75 |
| 1675641600000 | 313.68 |
| 1675728000000 | 316.72 |
| 1675814400000 | 314.51 |
| 1675900800000 | 312.77 |
| 1675987200000 | 312.33 |
| 1676246400000 | 315.83 |
| 1676332800000 | 316.47 |
| 1676419200000 | 317.61 |
| 1676505600000 | 313.23 |
| 1676592000000 | 313.35 |
| 1676851200000 | 313.35 |
| 1676937600000 | 306.61 |
| 1677024000000 | 306.42 |
| 1677110400000 | 308.9 |
| 1677196800000 | 305.48 |
| 1677456000000 | 306.95 |
| 1677542400000 | 306.02 |
| 1677628800000 | 304.35 |
| 1677715200000 | 305.92 |
| 1677801600000 | 311.13 |
| 1678060800000 | 311.2 |
| 1678147200000 | 305.95 |
| 1678233600000 | 306.3 |
| 1678320000000 | 300.14 |
| 1678406400000 | 296.19 |
| 1678665600000 | 295.58 |
| 1678752000000 | 300.63 |
| 1678838400000 | 298.16 |
| 1678924800000 | 303 |
| 1679011200000 | 299.38 |
| 1679270400000 | 302.7799 |
| 1679356800000 | 306.97 |
| 1679443200000 | 302.13 |
| 1679529600000 | 303.22 |
| 1679616000000 | 304.31 |
| 1679875200000 | 305.56 |
| 1679961600000 | 304.47 |
| 1680048000000 | 308.87 |
| 1680134400000 | 310.57 |
| 1680220800000 | 315.44 |
| 1680480000000 | 315.82 |
| 1680566400000 | 313.74 |
| 1680652800000 | 313.01 |
| 1680739200000 | 313.0899 |
| 1681084800000 | 313.46 |
| 1681171200000 | 314.22 |
| 1681257600000 | 312.58 |
| 1681344000000 | 316.65 |
| 1681430400000 | 316.76 |
| 1681689600000 | 318.0299 |
| 1681776000000 | 318.25 |
| 1681862400000 | 317.68 |
| 1681948800000 | 314.7 |
| 1682035200000 | 314.66 |
| 1682294400000 | 314.76 |
| 1682380800000 | 310.3 |
| 1682467200000 | 307.66 |
| 1682553600000 | 312.4 |
| 1682640000000 | 315.68 |
| 1682899200000 | 316.31 |
| 1682985600000 | 312.82 |
| 1683072000000 | 310 |
| 1683158400000 | 307.22 |
| 1683244800000 | 313.8399 |
| 1683504000000 | 314.13 |
| 1683590400000 | 312.01 |
| 1683676800000 | 312.85 |
| 1683763200000 | 311.93 |
| 1683849600000 | 311.0899 |
| 1684108800000 | 312.04 |
| 1684195200000 | 309.49 |
| 1684281600000 | 313.45 |
| 1684368000000 | 316.19 |
| 1684454400000 | 315.85 |
| 1684713600000 | 315.76 |
| 1684800000000 | 311.96 |
| 1684886400000 | 309.11 |
| 1684972800000 | 313.56 |
| 1685059200000 | 317.73 |
| 1685318400000 | 317.73 |
| 1685404800000 | 318.55 |
| 1685491200000 | 316.91 |
| 1685577600000 | 320.49 |
| 1685664000000 | 324.93 |
| 1685923200000 | 324.06 |
| 1686009600000 | 324.37 |
| 1686096000000 | 323.5899 |
| 1686182400000 | 326.29 |
| 1686268800000 | 327.6 |
| 1686528000000 | 331.02 |
| 1686614400000 | 333.86 |
| 1686700800000 | 334.49 |
| 1686787200000 | 338.11 |
| 1686873600000 | 338.01 |
| 1687132800000 | 338.01 |
| 1687219200000 | 336.57 |
| 1687305600000 | 334.8 |
| 1687392000000 | 335.16 |
| 1687478400000 | 332.68 |
| 1687737600000 | 331.83 |
| 1687824000000 | 335.29 |
| 1687910400000 | 334.0899 |
| 1687996800000 | 336.13 |
| 1688083200000 | 340.27 |
| 1688342400000 | 340.32 |
| 1688428800000 | 340.32 |
| 1688515200000 | 339.02 |
| 1688601600000 | 335.92 |
| 1688688000000 | 334.88 |
| 1688947200000 | 336.8399 |
| 1689033600000 | 339.17 |
| 1689120000000 | 341.04 |
| 1689206400000 | 343.79 |
| 1689292800000 | 343.85 |
| 1689552000000 | 345.51 |
| 1689638400000 | 347.7 |
| 1689724800000 | 349.16 |
| 1689811200000 | 348.35 |
| 1689897600000 | 348.81 |
| 1690156800000 | 350.3399 |
| 1690243200000 | 351.06 |
| 1690329600000 | 350.98 |
| 1690416000000 | 349.35 |
| 1690502400000 | 351.69 |
| 1690761600000 | 352.04 |
| 1690848000000 | 351.3399 |
| 1690934400000 | 346.87 |
| 1691020800000 | 345.67 |
| 1691107200000 | 342.2 |
| 1691366400000 | 344.95 |
| 1691452800000 | 342.5 |
| 1691539200000 | 339.48 |
| 1691625600000 | 339.58 |
| 1691712000000 | 338.94 |
| 1691971200000 | 341.9 |
| 1692057600000 | 338.3399 |
| 1692144000000 | 335.99 |
| 1692230400000 | 333.62 |
| 1692316800000 | 333.69 |
| 1692576000000 | 336.64 |
| 1692662400000 | 334.94 |
| 1692748800000 | 338.87 |
| 1692835200000 | 335.14 |
| 1692921600000 | 336.94 |
| 1693180800000 | 339.23 |
| 1693267200000 | 344.45 |
| 1693353600000 | 346.2799 |
| 1693440000000 | 345.73 |
| 1693526400000 | 346.41 |
| 1693785600000 | 346.41 |
| 1693872000000 | 344.16 |
| 1693958400000 | 341.19 |
| 1694044800000 | 339.61 |
| 1694131200000 | 339.1 |
| 1694390400000 | 340.05 |
| 1694476800000 | 337.73 |
| 1694563200000 | 337.7 |
| 1694649600000 | 340.2799 |
| 1694736000000 | 336.4 |
| 1694995200000 | 336.31 |
| 1695081600000 | 335.39 |
| 1695168000000 | 332.81 |
| 1695254400000 | 327.33 |
| 1695340800000 | 326.6 |
| 1695600000000 | 327.8399 |
| 1695686400000 | 323.2799 |
| 1695772800000 | 322.65 |
| 1695859200000 | 325.46 |
| 1695945600000 | 325.23 |
| 1696204800000 | 325.68 |
| 1696291200000 | 321.29 |
| 1696377600000 | 324.52 |
| 1696464000000 | 324.99 |
| 1696550400000 | 328.37 |
| 1696809600000 | 329.08 |
| 1696896000000 | 331 |
| 1696982400000 | 331.79 |
| 1697068800000 | 330.2 |
| 1697155200000 | 327.8 |
| 1697414400000 | 330.82 |
| 1697500800000 | 329.66 |
| 1697587200000 | 324.12 |
| 1697673600000 | 319.91 |
| 1697760000000 | 316.08 |
| 1698019200000 | 315.6 |
| 1698105600000 | 317.99 |
| 1698192000000 | 313.46 |
| 1698278400000 | 309.96 |
| 1698364800000 | 307.68 |
| 1698624000000 | 310.48 |
| 1698710400000 | 313.01 |
| 1698796800000 | 315.9 |
| 1698883200000 | 323.08 |
| 1698969600000 | 326.79 |
| 1699228800000 | 327.42 |
| 1699315200000 | 328.7 |
| 1699401600000 | 329.25 |
| 1699488000000 | 326.33 |
| 1699574400000 | 331.58 |
| 1699833600000 | 331.72 |
| 1699920000000 | 338.91 |
| 1700006400000 | 340.16 |
| 1700092800000 | 340.3 |
| 1700179200000 | 340.86 |
| 1700438400000 | 343.44 |
| 1700524800000 | 343.29 |
| 1700611200000 | 343.3 |
| 1700697600000 | 343.3 |
| 1700784000000 | 343.48 |
| 1701043200000 | 342.83 |
| 1701129600000 | 342.93 |
| 1701216000000 | 343.85 |
| 1701302400000 | 345.5899 |
| 1701388800000 | 348.13 |
| 1701648000000 | 346.11 |
| 1701734400000 | 346.52 |
| 1701820800000 | 345.24 |
| 1701907200000 | 347.71 |
| 1701993600000 | 349.52 |
| 1702252800000 | 351.9 |
| 1702339200000 | 353.7 |
| 1702425600000 | 358.54 |
| 1702512000000 | 361.33 |
| 1702598400000 | 361.21 |
| 1702857600000 | 361.87 |
| 1702944000000 | 364.06 |
| 1703030400000 | 357.54 |
| 1703116800000 | 361.8399 |
| 1703203200000 | 361.96 |
| 1703548800000 | 363.72 |
| 1703635200000 | 364.56 |
| 1703721600000 | 364.54 |
| 1703808000000 | 363.39 |
| 1704153600000 | 360.8399 |
| 1704240000000 | 356.43 |
| 1704326400000 | 356.2799 |
| 1704412800000 | 356.94 |
| 1704672000000 | 362.76 |
| 1704758400000 | 362.11 |
| 1704844800000 | 363.9 |
| 1704931200000 | 363.76 |
| 1705017600000 | 363.06 |
| 1705276800000 | 363.06 |
| 1705363200000 | 362.7799 |
| 1705449600000 | 360.76 |
| 1705536000000 | 364.23 |
| 1705622400000 | 369.75 |
| 1705881600000 | 371.22 |
| 1705968000000 | 371.85 |
| 1706054400000 | 371.66 |
| 1706140800000 | 371.87 |
| 1706227200000 | 370.32 |
| 1706486400000 | 373.45 |
| 1706572800000 | 373.62 |
| 1706659200000 | 368.82 |
| 1706745600000 | 373.47 |
| 1706832000000 | 375.6 |
| 1707091200000 | 375.87 |
| 1707177600000 | 376.93 |
| 1707264000000 | 380.44 |
| 1707350400000 | 380.37 |
| 1707436800000 | 383.11 |
| 1707696000000 | 382.7 |
| 1707782400000 | 377.82 |
| 1707868800000 | 381.6 |
| 1707955200000 | 384.01 |
| 1708041600000 | 382.11 |
| 1708300800000 | 382.11 |
| 1708387200000 | 378.5 |
| 1708473600000 | 377.41 |
| 1708560000000 | 388.63 |
| 1708646400000 | 388.77 |
| 1708905600000 | 388.8 |
| 1708992000000 | 388.87 |
| 1709078400000 | 388.27 |
| 1709164800000 | 389.75 |
| 1709251200000 | 394.73 |
| 1709510400000 | 394.71 |
| 1709596800000 | 390.61 |
| 1709683200000 | 393.86 |
| 1709769600000 | 398.22 |
| 1709856000000 | 393.51 |
| 1710115200000 | 393.39 |
| 1710201600000 | 398.9 |
| 1710288000000 | 396.67 |
| 1710374400000 | 393.36 |
| 1710460800000 | 390.88 |
| 1710720000000 | 393.2799 |
| 1710806400000 | 395.8399 |
| 1710892800000 | 399.89 |
| 1710979200000 | 401.51 |
| 1711065600000 | 400.75 |
| 1711324800000 | 399.61 |
| 1711411200000 | 398.32 |
| 1711497600000 | 401.65 |
| 1711584000000 | 401.91 |
| 1711929600000 | 400.08 |
| 1712016000000 | 396.44 |
| 1712102400000 | 396.31 |
| 1712188800000 | 390.26 |
| 1712275200000 | 393.37 |
| 1712534400000 | 393.37 |
| 1712620800000 | 394.3399 |
| 1712707200000 | 389.43 |
| 1712793600000 | 393.57 |
| 1712880000000 | 387.7 |
| 1713139200000 | 382.37 |
| 1713225600000 | 381.33 |
| 1713312000000 | 377.48 |
| 1713398400000 | 376.12 |
| 1713484800000 | 371.52 |
| 1713744000000 | 375.19 |
| 1713830400000 | 379.56 |
| 1713916800000 | 380.3 |
| 1714003200000 | 381.9 |
| 1714089600000 | 384.7 |
| 1714348800000 | 387.97 |
| 1714435200000 | 381.97 |
| 1714521600000 | 378.04 |
| 1714608000000 | 381.88 |
| 1714694400000 | 388.33 |
| 1714953600000 | 392.21 |
| 1715040000000 | 392.2 |
| 1715126400000 | 391.97 |
| 1715212800000 | 393.32 |
| 1715299200000 | 394.56 |
| 1715558400000 | 395.57 |
| 1715644800000 | 398.04 |
| 1715731200000 | 403.9 |
| 1715817600000 | 403.11 |
| 1715904000000 | 402.51 |
| 1716163200000 | 403.4 |
| 1716249600000 | 404.31 |
| 1716336000000 | 403.2 |
| 1716422400000 | 401.99 |
| 1716508800000 | 405.06 |
| 1716768000000 | 405.06 |
| 1716854400000 | 405.94 |
| 1716940800000 | 403.57 |
| 1717027200000 | 400.65 |
| 1717113600000 | 403.42 |
| 1717372800000 | 405.24 |
| 1717459200000 | 406.25 |
| 1717545600000 | 412.56 |
| 1717632000000 | 411.98 |
| 1717718400000 | 412.5 |
| 1717977600000 | 412.52 |
| 1718064000000 | 414.55 |
| 1718150400000 | 420.42 |
| 1718236800000 | 424.7 |
| 1718323200000 | 425.44 |
| 1718582400000 | 429.94 |
| 1718668800000 | 432.67 |
| 1718755200000 | 432.67 |
| 1718841600000 | 428.45 |
| 1718928000000 | 425.71 |
| 1719187200000 | 422.48 |
| 1719273600000 | 423.55 |
| 1719360000000 | 423.21 |
| 1719446400000 | 421.68 |
| 1719532800000 | 421.84 |
| 1719792000000 | 422.22 |
| 1719878400000 | 424.77 |
| 1719964800000 | 429.16 |
| 1720051200000 | 429.16 |
| 1720137600000 | 429.22 |
| 1720396800000 | 430.8 |
| 1720483200000 | 432.24 |
| 1720569600000 | 436.19 |
| 1720656000000 | 433.05 |
| 1720742400000 | 437.16 |
| 1721001600000 | 437.89 |
| 1721088000000 | 441.92 |
| 1721174400000 | 434.6 |
| 1721260800000 | 432.06 |
| 1721347200000 | 427.46 |
| 1721606400000 | 434.05 |
| 1721692800000 | 431.74 |
| 1721779200000 | 420.95 |
| 1721865600000 | 419.9 |
| 1721952000000 | 425.41 |
| 1722211200000 | 425.36 |
| 1722297600000 | 420.92 |
| 1722384000000 | 431.5 |
| 1722470400000 | 421.98 |
| 1722556800000 | 413.17 |
| 1722816000000 | 401.5899 |
| 1722902400000 | 406.11 |
| 1722988800000 | 400.64 |
| 1723075200000 | 411.52 |
| 1723161600000 | 412.83 |
| 1723420800000 | 412.72 |
| 1723507200000 | 421.87 |
| 1723593600000 | 423.76 |
| 1723680000000 | 432.82 |
| 1723766400000 | 434.05 |
| 1724025600000 | 439.06 |
| 1724112000000 | 437.48 |
| 1724198400000 | 440.15 |
| 1724284800000 | 435.44 |
| 1724371200000 | 442.39 |
| 1724630400000 | 439.52 |
| 1724716800000 | 440.78 |
| 1724803200000 | 437.74 |
| 1724889600000 | 436.2 |
| 1724976000000 | 441.53 |
| 1725235200000 | 441.53 |
| 1725321600000 | 431.57 |
| 1725408000000 | 432.18 |
| 1725494400000 | 430.8 |
| 1725580800000 | 422.29 |
| 1725840000000 | 428.43 |
| 1725926400000 | 432.37 |
| 1726012800000 | 437.68 |
| 1726099200000 | 440.69 |
| 1726185600000 | 443.31 |
| 1726444800000 | 444.54 |
| 1726531200000 | 443.74 |
| 1726617600000 | 441.28 |
| 1726704000000 | 449.2 |
| 1726790400000 | 447.3 |
| 1727049600000 | 449.65 |
| 1727136000000 | 451.59 |
| 1727222400000 | 451.28 |
| 1727308800000 | 455.27 |
| 1727395200000 | 454.22 |
| 1727654400000 | 455.24 |
| 1727740800000 | 450.26 |
| 1727827200000 | 450.62 |
| 1727913600000 | 449.71 |
| 1728000000000 | 453.81 |
| 1728259200000 | 451.41 |
| 1728345600000 | 456.99 |
| 1728432000000 | 460.86 |
| 1728518400000 | 459.66 |
| 1728604800000 | 461.18 |
| 1728864000000 | 465.61 |
| 1728950400000 | 460.26 |
| 1729036800000 | 464.25 |
| 1729123200000 | 464.26 |
| 1729209600000 | 464.78 |
| 1729468800000 | 462.87 |
| 1729555200000 | 461.35 |
| 1729641600000 | 457.5 |
| 1729728000000 | 459.91 |
| 1729814400000 | 459.09 |
| 1730073600000 | 459.49 |
| 1730160000000 | 459.21 |
| 1730246400000 | 457.42 |
| 1730332800000 | 449.6 |
| 1730419200000 | 451.99 |
| 1730678400000 | 451.08 |
| 1730764800000 | 457.42 |
| 1730851200000 | 470.31 |
| 1730937600000 | 473.01 |
| 1731024000000 | 476.08 |
| 1731283200000 | 477.47 |
| 1731369600000 | 474.01 |
| 1731456000000 | 473.36 |
| 1731542400000 | 469.07 |
| 1731628800000 | 464.02 |
| 1731888000000 | 466.53 |
| 1731974400000 | 468.18 |
| 1732060800000 | 466.77 |
| 1732147200000 | 472.19 |
| 1732233600000 | 474.58 |
| 1732492800000 | 474.98 |
| 1732579200000 | 475.35 |
| 1732665600000 | 473.3 |
| 1732752000000 | 473.3 |
| 1732838400000 | 476.56 |
| STOXX USA 500 SRI | STOXX USA 500 | |
|---|---|---|
| 2017 | 25.543263824192 | 22.246894040618 |
| 2018 | -2.3801503065386 | -4.6523289744344 |
| 2019 | 36.335502643551 | 32.208157041716 |
| 2020 | 28.19689984219 | 22.17398292211 |
| 2021 | 32.91572755326 | 26.287828506925 |
| 2022 | -21.333291416251 | -19.823673757147 |
| 2023 | 25.937596253551 | 27.413302269134 |
| 2024 | 34.470980379365 | 32.141609659549 |
Methodology
The STOXX SRI (Socially Responsible Investing) Indices, track the performance of a selection of STOXX Indices after a set of emission intensity, compliance, involvement and ESG performance screens are applied.
Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Companies that are non-compliant based on ISS ESG's Norms-based screening, ESG scores and ESG Controversies, or are involved in Controversial Weapons are not eligible for selection. Exclusion filters are applied, screening companies for compliance based on Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Nuclear Power, Coal, Oil ; Gas and Energy production. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches a third of the number of securities in the underlying index.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1110575953 | SU5RSRI | SU5RSRI INDEX | .SU5RSRI |
| Price EUR | CH1110575854 | SU5PSRI | SU5PSRI INDEX | .SU5PSRI |
| Gross Return EUR | CH1110576183 | SU5WSRI | .SU5WSRI | |
| Price USD | CH1110576175 | SU5LSRI | SU5LSRI INDEX | .SU5LSRI |
| Net Return USD | CH1110575912 | SU5VSRI | SU5VSRI INDEX | .SU5VSRI |
| Gross Return USD | CH1110575821 | SU5ZSRI | .SU5ZSRI |
Quick Facts
| Weighting | Fre-float market cap |
| Cap Factor | 0.1 |
| No. of components | A third of the underlying universe |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 15:30:00 22:15:00 |
| Base value/base date | 100 as of Mar. 24, 2014 |
| History | Available from Mar. 24, 2014 |
| Inception date | Apr. 21, 2021 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 10.782% |
| TESLA | Automobiles and Parts | USA | 5.790% |
| BROADCOM | Technology | USA | 4.555% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 3.178% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.655% |
| Home Depot Inc. | Retail | USA | 2.569% |
| Johnson & Johnson | Health Care | USA | 2.253% |
| Bank of America Corp. | Banks | USA | 1.967% |
| ABBVIE | Health Care | USA | 1.951% |
| Oracle Corp. | Technology | USA | 1.797% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.