Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Target TE
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX ESG Target TE Indices aim to provide a low tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Model and Optimizer to construct the indices. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX ESG Target TE Indices minimize the tracking error to the benchmark index.
- The aggregate ESG scores of the STOXX ESG Target TE Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 900 ESG Target TE | N/A | 111.3 | 0.2 | 0.1 | 7.2 | 0.0 | 6.5 | 0.0 | 8.2 |
| STOXX USA 900 | 53,481.2 | 51,340.1 | 57.0 | 16.6 | 3,331.4 | 2.9 | 6.5 | 0.0 | 2.3 |
Supersector weighting (top 10)
| Technology | 34.0 |
|---|---|
| Health Care | 12.0 |
| Industrial Goods and Services | 10.7 |
| Retail | 6.8 |
| Financial Services | 4.2 |
| Energy | 3.9 |
| Banks | 3.1 |
| Utilities | 2.9 |
| Insurance | 2.8 |
| Food, Beverage and Tobacco | 2.7 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX USA 900 ESG Target TE | 2.3 | 17.6 | 25.0 | 19.8 | 91.0 | N/A | N/A | 25.2 | 6.2 | 13.9 |
| STOXX USA 900 | 2.4 | 17.9 | 25.3 | 20.9 | 89.4 | N/A | N/A | 25.7 | 6.6 | 13.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 900 ESG Target TE | N/A | N/A | 12.8 | 18.1 | 21.7 | N/A | N/A | 1.4 | 0.2 | 0.6 |
| STOXX USA 900 | N/A | N/A | 12.8 | 18.1 | 21.6 | N/A | N/A | 1.5 | 0.2 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 900 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.5 | 0.6 | 0.8 | 0.7 | 1.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 900 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -0.6 | 0.1 | -0.5 | -0.5 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of August 30, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 900 ESG Target TE
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX USA 900 ESG Target TE | 29.3 | 23.0 | 27.0 | 22.7 | 4.9 | 1.9 | 2.7 | 24.1 |
| STOXX USA 900 | 29.3 | 23.6 | 26.8 | 23.1 | 4.9 | 1.8 | 2.9 | 26.5 |
Performance and annual returns
| STOXX USA 900 ESG Target TE | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.63 |
| 1332288000000 | 99.46 |
| 1332374400000 | 98.69 |
| 1332460800000 | 99.04 |
| 1332720000000 | 100.34 |
| 1332806400000 | 100.05 |
| 1332892800000 | 99.55 |
| 1332979200000 | 99.38 |
| 1333065600000 | 99.78 |
| 1333324800000 | 100.5 |
| 1333411200000 | 100.18 |
| 1333497600000 | 99.13 |
| 1333584000000 | 99.06 |
| 1333929600000 | 97.94 |
| 1334016000000 | 96.24 |
| 1334102400000 | 96.93 |
| 1334188800000 | 98.31 |
| 1334275200000 | 97.08 |
| 1334534400000 | 96.95 |
| 1334620800000 | 98.4 |
| 1334707200000 | 97.97 |
| 1334793600000 | 97.48 |
| 1334880000000 | 97.6 |
| 1335139200000 | 96.76 |
| 1335225600000 | 97.18 |
| 1335312000000 | 98.61 |
| 1335398400000 | 99.3 |
| 1335484800000 | 99.54 |
| 1335744000000 | 99.2 |
| 1335830400000 | 99.73 |
| 1335916800000 | 99.47 |
| 1336003200000 | 98.64 |
| 1336089600000 | 97.06 |
| 1336348800000 | 97.07 |
| 1336435200000 | 96.69 |
| 1336521600000 | 96.08 |
| 1336608000000 | 96.33 |
| 1336694400000 | 95.97 |
| 1336953600000 | 94.85 |
| 1337040000000 | 94.28 |
| 1337126400000 | 93.8 |
| 1337212800000 | 92.29 |
| 1337299200000 | 91.56 |
| 1337558400000 | 93.12 |
| 1337644800000 | 93.17 |
| 1337731200000 | 93.33 |
| 1337817600000 | 93.41 |
| 1337904000000 | 93.24 |
| 1338163200000 | 93.24 |
| 1338249600000 | 94.36 |
| 1338336000000 | 92.96 |
| 1338422400000 | 92.75 |
| 1338508800000 | 90.35 |
| 1338768000000 | 90.35 |
| 1338854400000 | 90.97 |
| 1338940800000 | 93.01 |
| 1339027200000 | 92.96 |
| 1339113600000 | 93.62 |
| 1339372800000 | 92.41 |
| 1339459200000 | 93.48 |
| 1339545600000 | 92.75 |
| 1339632000000 | 93.7 |
| 1339718400000 | 94.63 |
| 1339977600000 | 94.74 |
| 1340064000000 | 95.69 |
| 1340150400000 | 95.44 |
| 1340236800000 | 93.29 |
| 1340323200000 | 94.01 |
| 1340582400000 | 92.45 |
| 1340668800000 | 92.87 |
| 1340755200000 | 93.7 |
| 1340841600000 | 93.53 |
| 1340928000000 | 95.89 |
| 1341187200000 | 96.09 |
| 1341273600000 | 96.76 |
| 1341360000000 | 96.76 |
| 1341446400000 | 96.29 |
| 1341532800000 | 95.36 |
| 1341792000000 | 95.25 |
| 1341878400000 | 94.38 |
| 1341964800000 | 94.33 |
| 1342051200000 | 93.88 |
| 1342137600000 | 95.44 |
| 1342396800000 | 95.22 |
| 1342483200000 | 95.98 |
| 1342569600000 | 96.65 |
| 1342656000000 | 96.94 |
| 1342742400000 | 95.97 |
| 1343001600000 | 95.05 |
| 1343088000000 | 94.14 |
| 1343174400000 | 94.16 |
| 1343260800000 | 95.74 |
| 1343347200000 | 97.55 |
| 1343606400000 | 97.51 |
| 1343692800000 | 97.04 |
| 1343779200000 | 96.78 |
| 1343865600000 | 95.99 |
| 1343952000000 | 97.84 |
| 1344211200000 | 98.1 |
| 1344297600000 | 98.71 |
| 1344384000000 | 98.7 |
| 1344470400000 | 98.75 |
| 1344556800000 | 98.94 |
| 1344816000000 | 98.76 |
| 1344902400000 | 98.77 |
| 1344988800000 | 98.91 |
| 1345075200000 | 99.67 |
| 1345161600000 | 99.85 |
| 1345420800000 | 99.85 |
| 1345507200000 | 99.55 |
| 1345593600000 | 99.56 |
| 1345680000000 | 98.76 |
| 1345766400000 | 99.36 |
| 1346025600000 | 99.33 |
| 1346112000000 | 99.2 |
| 1346198400000 | 99.28 |
| 1346284800000 | 98.5 |
| 1346371200000 | 99.06 |
| 1346630400000 | 99.06 |
| 1346716800000 | 98.96 |
| 1346803200000 | 98.87 |
| 1346889600000 | 100.87 |
| 1346976000000 | 101.28 |
| 1347235200000 | 100.64 |
| 1347321600000 | 101.01 |
| 1347408000000 | 101.27 |
| 1347494400000 | 102.84 |
| 1347580800000 | 103.3 |
| 1347840000000 | 102.89 |
| 1347926400000 | 102.72 |
| 1348012800000 | 102.83 |
| 1348099200000 | 102.71 |
| 1348185600000 | 102.73 |
| 1348444800000 | 102.46 |
| 1348531200000 | 101.39 |
| 1348617600000 | 100.72 |
| 1348704000000 | 101.77 |
| 1348790400000 | 101.37 |
| 1349049600000 | 101.64 |
| 1349136000000 | 101.67 |
| 1349222400000 | 102 |
| 1349308800000 | 102.74 |
| 1349395200000 | 102.64 |
| 1349654400000 | 102.28 |
| 1349740800000 | 101.35 |
| 1349827200000 | 100.74 |
| 1349913600000 | 100.78 |
| 1350000000000 | 100.42 |
| 1350259200000 | 101.18 |
| 1350345600000 | 102.27 |
| 1350432000000 | 102.67 |
| 1350518400000 | 102.51 |
| 1350604800000 | 100.78 |
| 1350864000000 | 100.75 |
| 1350950400000 | 99.33 |
| 1351036800000 | 98.99 |
| 1351123200000 | 99.24 |
| 1351209600000 | 99.15 |
| 1351468800000 | 99.14 |
| 1351555200000 | 99.14 |
| 1351641600000 | 99.23 |
| 1351728000000 | 100.35 |
| 1351814400000 | 99.48 |
| 1352073600000 | 99.72 |
| 1352160000000 | 100.52 |
| 1352246400000 | 98.25 |
| 1352332800000 | 97.03 |
| 1352419200000 | 97.15 |
| 1352678400000 | 97.15 |
| 1352764800000 | 96.81 |
| 1352851200000 | 95.47 |
| 1352937600000 | 95.33 |
| 1353024000000 | 95.82 |
| 1353283200000 | 97.68 |
| 1353369600000 | 97.77 |
| 1353456000000 | 97.97 |
| 1353542400000 | 97.97 |
| 1353628800000 | 99.23 |
| 1353888000000 | 98.97 |
| 1353974400000 | 98.5 |
| 1354060800000 | 99.22 |
| 1354147200000 | 99.64 |
| 1354233600000 | 99.65 |
| 1354492800000 | 99.19 |
| 1354579200000 | 99.01 |
| 1354665600000 | 99.26 |
| 1354752000000 | 99.57 |
| 1354838400000 | 99.81 |
| 1355097600000 | 99.83 |
| 1355184000000 | 100.52 |
| 1355270400000 | 100.52 |
| 1355356800000 | 99.87 |
| 1355443200000 | 99.47 |
| 1355702400000 | 100.66 |
| 1355788800000 | 101.86 |
| 1355875200000 | 101.15 |
| 1355961600000 | 101.71 |
| 1356048000000 | 100.84 |
| 1356307200000 | 100.56 |
| 1356480000000 | 100.06 |
| 1356566400000 | 99.91 |
| 1356652800000 | 98.87 |
| 1356912000000 | 100.56 |
| 1357084800000 | 103.05 |
| 1357171200000 | 102.9 |
| 1357257600000 | 103.44 |
| 1357516800000 | 103.13 |
| 1357603200000 | 102.8 |
| 1357689600000 | 103.13 |
| 1357776000000 | 103.86 |
| 1357862400000 | 103.82 |
| 1358121600000 | 103.72 |
| 1358208000000 | 103.87 |
| 1358294400000 | 103.88 |
| 1358380800000 | 104.49 |
| 1358467200000 | 104.84 |
| 1358726400000 | 104.84 |
| 1358812800000 | 105.39 |
| 1358899200000 | 105.55 |
| 1358985600000 | 105.56 |
| 1359072000000 | 106.17 |
| 1359331200000 | 106.03 |
| 1359417600000 | 106.61 |
| 1359504000000 | 106.24 |
| 1359590400000 | 106.12 |
| 1359676800000 | 107.21 |
| 1359936000000 | 106.04 |
| 1360022400000 | 107.13 |
| 1360108800000 | 107.27 |
| 1360195200000 | 107.11 |
| 1360281600000 | 107.79 |
| 1360540800000 | 107.7 |
| 1360627200000 | 107.86 |
| 1360713600000 | 107.9 |
| 1360800000000 | 107.97 |
| 1360886400000 | 107.82 |
| 1361145600000 | 107.82 |
| 1361232000000 | 108.58 |
| 1361318400000 | 107.09 |
| 1361404800000 | 106.35 |
| 1361491200000 | 107.38 |
| 1361750400000 | 105.41 |
| 1361836800000 | 106.1 |
| 1361923200000 | 107.45 |
| 1362009600000 | 107.38 |
| 1362096000000 | 107.6 |
| 1362355200000 | 108.09 |
| 1362441600000 | 109.16 |
| 1362528000000 | 109.25 |
| 1362614400000 | 109.54 |
| 1362700800000 | 110.09 |
| 1362960000000 | 110.42 |
| 1363046400000 | 110.15 |
| 1363132800000 | 110.27 |
| 1363219200000 | 110.97 |
| 1363305600000 | 110.79 |
| 1363564800000 | 110.18 |
| 1363651200000 | 109.87 |
| 1363737600000 | 110.65 |
| 1363824000000 | 109.69 |
| 1363910400000 | 110.5 |
| 1364169600000 | 110.14 |
| 1364256000000 | 111.02 |
| 1364342400000 | 110.97 |
| 1364428800000 | 111.45 |
| 1364774400000 | 110.94 |
| 1364860800000 | 111.46 |
| 1364947200000 | 110.15 |
| 1365033600000 | 110.64 |
| 1365120000000 | 110.26 |
| 1365379200000 | 110.98 |
| 1365465600000 | 111.35 |
| 1365552000000 | 112.76 |
| 1365638400000 | 113.15 |
| 1365724800000 | 112.76 |
| 1365984000000 | 110.06 |
| 1366070400000 | 111.74 |
| 1366156800000 | 110.15 |
| 1366243200000 | 109.52 |
| 1366329600000 | 110.45 |
| 1366588800000 | 110.97 |
| 1366675200000 | 112.06 |
| 1366761600000 | 112.08 |
| 1366848000000 | 112.54 |
| 1366934400000 | 112.24 |
| 1367193600000 | 113.13 |
| 1367280000000 | 113.4 |
| 1367366400000 | 112.28 |
| 1367452800000 | 113.31 |
| 1367539200000 | 114.47 |
| 1367798400000 | 114.64 |
| 1367884800000 | 115.28 |
| 1367971200000 | 115.72 |
| 1368057600000 | 115.27 |
| 1368144000000 | 115.77 |
| 1368403200000 | 115.78 |
| 1368489600000 | 116.98 |
| 1368576000000 | 117.62 |
| 1368662400000 | 117.03 |
| 1368748800000 | 117.76 |
| 1369008000000 | 118.18 |
| 1369094400000 | 118.36 |
| 1369180800000 | 117.35 |
| 1369267200000 | 116.98 |
| 1369353600000 | 116.91 |
| 1369612800000 | 116.91 |
| 1369699200000 | 117.7 |
| 1369785600000 | 116.83 |
| 1369872000000 | 117.25 |
| 1369958400000 | 115.53 |
| 1370217600000 | 116.2 |
| 1370304000000 | 115.62 |
| 1370390400000 | 114.03 |
| 1370476800000 | 115.06 |
| 1370563200000 | 116.55 |
| 1370822400000 | 116.51 |
| 1370908800000 | 115.3 |
| 1370995200000 | 114.43 |
| 1371081600000 | 116.11 |
| 1371168000000 | 115.5 |
| 1371427200000 | 116.43 |
| 1371513600000 | 117.32 |
| 1371600000000 | 115.74 |
| 1371686400000 | 112.79 |
| 1371772800000 | 113.01 |
| 1372032000000 | 111.7 |
| 1372118400000 | 112.79 |
| 1372204800000 | 113.87 |
| 1372291200000 | 114.59 |
| 1372377600000 | 114.1 |
| 1372636800000 | 114.71 |
| 1372723200000 | 114.65 |
| 1372809600000 | 114.71 |
| 1372896000000 | 114.71 |
| 1372982400000 | 115.86 |
| 1373241600000 | 116.42 |
| 1373328000000 | 117.29 |
| 1373414400000 | 117.29 |
| 1373500800000 | 118.86 |
| 1373587200000 | 119.23 |
| 1373846400000 | 119.35 |
| 1373932800000 | 118.84 |
| 1374019200000 | 119.19 |
| 1374105600000 | 119.81 |
| 1374192000000 | 120.01 |
| 1374451200000 | 120.25 |
| 1374537600000 | 120.03 |
| 1374624000000 | 119.54 |
| 1374710400000 | 119.98 |
| 1374796800000 | 120.04 |
| 1375056000000 | 119.66 |
| 1375142400000 | 119.74 |
| 1375228800000 | 119.79 |
| 1375315200000 | 121.44 |
| 1375401600000 | 121.59 |
| 1375660800000 | 121.44 |
| 1375747200000 | 120.74 |
| 1375833600000 | 120.26 |
| 1375920000000 | 120.72 |
| 1376006400000 | 120.37 |
| 1376265600000 | 120.24 |
| 1376352000000 | 120.48 |
| 1376438400000 | 119.82 |
| 1376524800000 | 118.17 |
| 1376611200000 | 117.77 |
| 1376870400000 | 117.1 |
| 1376956800000 | 117.63 |
| 1377043200000 | 116.94 |
| 1377129600000 | 118.02 |
| 1377216000000 | 118.49 |
| 1377475200000 | 118.08 |
| 1377561600000 | 116.19 |
| 1377648000000 | 116.47 |
| 1377734400000 | 116.72 |
| 1377820800000 | 116.33 |
| 1378080000000 | 116.33 |
| 1378166400000 | 116.76 |
| 1378252800000 | 117.68 |
| 1378339200000 | 117.83 |
| 1378425600000 | 117.9 |
| 1378684800000 | 119.11 |
| 1378771200000 | 119.96 |
| 1378857600000 | 120.32 |
| 1378944000000 | 119.95 |
| 1379030400000 | 120.21 |
| 1379289600000 | 120.84 |
| 1379376000000 | 121.36 |
| 1379462400000 | 122.88 |
| 1379548800000 | 122.67 |
| 1379635200000 | 121.74 |
| 1379894400000 | 121.18 |
| 1379980800000 | 121.01 |
| 1380067200000 | 120.73 |
| 1380153600000 | 121.21 |
| 1380240000000 | 120.72 |
| 1380499200000 | 120.07 |
| 1380585600000 | 121.13 |
| 1380672000000 | 121.05 |
| 1380758400000 | 120.06 |
| 1380844800000 | 120.95 |
| 1381104000000 | 119.83 |
| 1381190400000 | 118.28 |
| 1381276800000 | 118.39 |
| 1381363200000 | 121 |
| 1381449600000 | 121.79 |
| 1381708800000 | 122.24 |
| 1381795200000 | 121.44 |
| 1381881600000 | 123.2 |
| 1381968000000 | 124.04 |
| 1382054400000 | 124.95 |
| 1382313600000 | 124.93 |
| 1382400000000 | 125.57 |
| 1382486400000 | 124.8 |
| 1382572800000 | 125.19 |
| 1382659200000 | 125.76 |
| 1382918400000 | 125.9 |
| 1383004800000 | 126.59 |
| 1383091200000 | 125.96 |
| 1383177600000 | 125.47 |
| 1383264000000 | 125.78 |
| 1383523200000 | 126.23 |
| 1383609600000 | 125.83 |
| 1383696000000 | 126.21 |
| 1383782400000 | 124.42 |
| 1383868800000 | 126.07 |
| 1384128000000 | 126.17 |
| 1384214400000 | 125.88 |
| 1384300800000 | 127 |
| 1384387200000 | 127.6 |
| 1384473600000 | 128.08 |
| 1384732800000 | 127.42 |
| 1384819200000 | 127.07 |
| 1384905600000 | 126.67 |
| 1384992000000 | 127.84 |
| 1385078400000 | 128.43 |
| 1385337600000 | 128.23 |
| 1385424000000 | 128.29 |
| 1385510400000 | 128.56 |
| 1385596800000 | 128.56 |
| 1385683200000 | 128.43 |
| 1385942400000 | 128.08 |
| 1386028800000 | 127.63 |
| 1386115200000 | 127.49 |
| 1386201600000 | 126.98 |
| 1386288000000 | 128.32 |
| 1386547200000 | 128.49 |
| 1386633600000 | 128.1 |
| 1386720000000 | 126.63 |
| 1386806400000 | 126.17 |
| 1386892800000 | 126.22 |
| 1387152000000 | 127.01 |
| 1387238400000 | 126.72 |
| 1387324800000 | 128.71 |
| 1387411200000 | 128.64 |
| 1387497600000 | 129.31 |
| 1387756800000 | 130.02 |
| 1387843200000 | 130.41 |
| 1388016000000 | 130.94 |
| 1388102400000 | 130.9 |
| 1388361600000 | 130.94 |
| 1388448000000 | 131.44 |
| 1388620800000 | 130.18 |
| 1388707200000 | 130.17 |
| 1388966400000 | 129.82 |
| 1389052800000 | 130.66 |
| 1389139200000 | 130.63 |
| 1389225600000 | 130.72 |
| 1389312000000 | 131.14 |
| 1389571200000 | 129.4 |
| 1389657600000 | 130.89 |
| 1389744000000 | 131.57 |
| 1389830400000 | 131.43 |
| 1389916800000 | 130.88 |
| 1390176000000 | 130.88 |
| 1390262400000 | 131.25 |
| 1390348800000 | 131.41 |
| 1390435200000 | 130.28 |
| 1390521600000 | 127.55 |
| 1390780800000 | 126.83 |
| 1390867200000 | 127.71 |
| 1390953600000 | 126.46 |
| 1391040000000 | 127.95 |
| 1391126400000 | 127.26 |
| 1391385600000 | 124.32 |
| 1391472000000 | 125.37 |
| 1391558400000 | 125.15 |
| 1391644800000 | 126.79 |
| 1391731200000 | 128.35 |
| 1391990400000 | 128.6 |
| 1392076800000 | 129.99 |
| 1392163200000 | 130 |
| 1392249600000 | 130.76 |
| 1392336000000 | 131.33 |
| 1392595200000 | 131.33 |
| 1392681600000 | 131.48 |
| 1392768000000 | 130.57 |
| 1392854400000 | 131.34 |
| 1392940800000 | 131.16 |
| 1393200000000 | 131.96 |
| 1393286400000 | 131.76 |
| 1393372800000 | 131.73 |
| 1393459200000 | 132.34 |
| 1393545600000 | 132.79 |
| 1393804800000 | 131.79 |
| 1393891200000 | 133.79 |
| 1393977600000 | 133.87 |
| 1394064000000 | 134.17 |
| 1394150400000 | 134.2 |
| 1394409600000 | 134.08 |
| 1394496000000 | 133.43 |
| 1394582400000 | 133.44 |
| 1394668800000 | 131.89 |
| 1394755200000 | 131.6 |
| 1395014400000 | 132.83 |
| 1395100800000 | 133.84 |
| 1395187200000 | 133 |
| 1395273600000 | 133.8 |
| 1395360000000 | 133.46 |
| 1395619200000 | 132.73 |
| 1395705600000 | 133.27 |
| 1395792000000 | 132.24 |
| 1395878400000 | 132.01 |
| 1395964800000 | 132.63 |
| 1396224000000 | 133.69 |
| 1396310400000 | 134.68 |
| 1396396800000 | 135.05 |
| 1396483200000 | 134.95 |
| 1396569600000 | 133.27 |
| 1396828800000 | 131.7 |
| 1396915200000 | 132.19 |
| 1397001600000 | 133.69 |
| 1397088000000 | 130.91 |
| 1397174400000 | 129.63 |
| 1397433600000 | 130.61 |
| 1397520000000 | 131.51 |
| 1397606400000 | 132.9 |
| 1397692800000 | 133.14 |
| 1398038400000 | 133.71 |
| 1398124800000 | 134.27 |
| 1398211200000 | 134 |
| 1398297600000 | 134.2 |
| 1398384000000 | 132.96 |
| 1398643200000 | 133.28 |
| 1398729600000 | 133.94 |
| 1398816000000 | 134.34 |
| 1398902400000 | 134.39 |
| 1398988800000 | 134.25 |
| 1399248000000 | 134.55 |
| 1399334400000 | 133.4 |
| 1399420800000 | 134.14 |
| 1399507200000 | 133.9 |
| 1399593600000 | 134.08 |
| 1399852800000 | 135.37 |
| 1399939200000 | 135.39 |
| 1400025600000 | 134.77 |
| 1400112000000 | 133.57 |
| 1400198400000 | 134.07 |
| 1400457600000 | 134.58 |
| 1400544000000 | 133.69 |
| 1400630400000 | 134.74 |
| 1400716800000 | 135.06 |
| 1400803200000 | 135.66 |
| 1401062400000 | 135.66 |
| 1401148800000 | 136.48 |
| 1401235200000 | 136.36 |
| 1401321600000 | 137.13 |
| 1401408000000 | 137.38 |
| 1401667200000 | 137.58 |
| 1401753600000 | 137.54 |
| 1401840000000 | 137.86 |
| 1401926400000 | 138.72 |
| 1402012800000 | 139.35 |
| 1402272000000 | 139.46 |
| 1402358400000 | 139.35 |
| 1402444800000 | 138.86 |
| 1402531200000 | 137.92 |
| 1402617600000 | 138.37 |
| 1402876800000 | 138.5 |
| 1402963200000 | 138.87 |
| 1403049600000 | 139.94 |
| 1403136000000 | 140.13 |
| 1403222400000 | 140.34 |
| 1403481600000 | 140.29 |
| 1403568000000 | 139.32 |
| 1403654400000 | 140.11 |
| 1403740800000 | 139.93 |
| 1403827200000 | 140.27 |
| 1404086400000 | 140.33 |
| 1404172800000 | 141.21 |
| 1404259200000 | 141.22 |
| 1404345600000 | 141.89 |
| 1404432000000 | 141.89 |
| 1404691200000 | 141.21 |
| 1404777600000 | 140.26 |
| 1404864000000 | 140.89 |
| 1404950400000 | 140.3 |
| 1405036800000 | 140.47 |
| 1405296000000 | 141.12 |
| 1405382400000 | 140.88 |
| 1405468800000 | 141.6 |
| 1405555200000 | 139.96 |
| 1405641600000 | 141.35 |
| 1405900800000 | 140.97 |
| 1405987200000 | 141.67 |
| 1406073600000 | 141.9 |
| 1406160000000 | 141.94 |
| 1406246400000 | 141.29 |
| 1406505600000 | 141.21 |
| 1406592000000 | 140.61 |
| 1406678400000 | 140.61 |
| 1406764800000 | 137.94 |
| 1406851200000 | 137.58 |
| 1407110400000 | 138.6 |
| 1407196800000 | 137.27 |
| 1407283200000 | 137.17 |
| 1407369600000 | 136.35 |
| 1407456000000 | 137.93 |
| 1407715200000 | 138.35 |
| 1407801600000 | 138.07 |
| 1407888000000 | 138.97 |
| 1407974400000 | 139.55 |
| 1408060800000 | 139.63 |
| 1408320000000 | 140.81 |
| 1408406400000 | 141.54 |
| 1408492800000 | 141.87 |
| 1408579200000 | 142.28 |
| 1408665600000 | 142.03 |
| 1408924800000 | 142.76 |
| 1409011200000 | 142.91 |
| 1409097600000 | 142.95 |
| 1409184000000 | 142.75 |
| 1409270400000 | 143.28 |
| 1409529600000 | 143.28 |
| 1409616000000 | 143.19 |
| 1409702400000 | 143.05 |
| 1409788800000 | 142.78 |
| 1409875200000 | 143.49 |
| 1410134400000 | 143.02 |
| 1410220800000 | 142.08 |
| 1410307200000 | 142.6 |
| 1410393600000 | 142.78 |
| 1410480000000 | 141.85 |
| 1410739200000 | 141.68 |
| 1410825600000 | 142.72 |
| 1410912000000 | 142.87 |
| 1410998400000 | 143.54 |
| 1411084800000 | 143.3 |
| 1411344000000 | 142.07 |
| 1411430400000 | 141.28 |
| 1411516800000 | 142.41 |
| 1411603200000 | 140.13 |
| 1411689600000 | 141.31 |
| 1411948800000 | 140.98 |
| 1412035200000 | 140.47 |
| 1412121600000 | 138.53 |
| 1412208000000 | 138.51 |
| 1412294400000 | 140.02 |
| 1412553600000 | 139.73 |
| 1412640000000 | 137.6 |
| 1412726400000 | 139.91 |
| 1412812800000 | 136.95 |
| 1412899200000 | 135.22 |
| 1413158400000 | 132.74 |
| 1413244800000 | 132.97 |
| 1413331200000 | 132.08 |
| 1413417600000 | 132.3 |
| 1413504000000 | 133.99 |
| 1413763200000 | 135.29 |
| 1413849600000 | 138.03 |
| 1413936000000 | 136.89 |
| 1414022400000 | 138.59 |
| 1414108800000 | 139.61 |
| 1414368000000 | 139.3 |
| 1414454400000 | 141.02 |
| 1414540800000 | 140.81 |
| 1414627200000 | 141.66 |
| 1414713600000 | 143.32 |
| 1414972800000 | 143.4 |
| 1415059200000 | 142.87 |
| 1415145600000 | 143.7 |
| 1415232000000 | 144.35 |
| 1415318400000 | 144.44 |
| 1415577600000 | 144.82 |
| 1415664000000 | 144.92 |
| 1415750400000 | 144.83 |
| 1415836800000 | 144.74 |
| 1415923200000 | 144.87 |
| 1416182400000 | 144.9 |
| 1416268800000 | 145.7 |
| 1416355200000 | 145.46 |
| 1416441600000 | 145.81 |
| 1416528000000 | 146.57 |
| 1416787200000 | 147.01 |
| 1416873600000 | 146.8 |
| 1416960000000 | 147.22 |
| 1417046400000 | 147.22 |
| 1417132800000 | 146.73 |
| 1417392000000 | 145.51 |
| 1417478400000 | 146.36 |
| 1417564800000 | 146.98 |
| 1417651200000 | 146.79 |
| 1417737600000 | 147.09 |
| 1417996800000 | 145.86 |
| 1418083200000 | 145.89 |
| 1418169600000 | 143.45 |
| 1418256000000 | 144.11 |
| 1418342400000 | 141.88 |
| 1418601600000 | 140.93 |
| 1418688000000 | 139.78 |
| 1418774400000 | 142.69 |
| 1418860800000 | 146.06 |
| 1418947200000 | 146.76 |
| 1419206400000 | 147.24 |
| 1419292800000 | 147.46 |
| 1419379200000 | 147.45 |
| 1419552000000 | 147.97 |
| 1419811200000 | 148.14 |
| 1419897600000 | 147.37 |
| 1419984000000 | 145.88 |
| 1420156800000 | 145.87 |
| 1420416000000 | 143.16 |
| 1420502400000 | 141.82 |
| 1420588800000 | 143.45 |
| 1420675200000 | 146.03 |
| 1420761600000 | 144.81 |
| 1421020800000 | 143.56 |
| 1421107200000 | 143.23 |
| 1421193600000 | 142.46 |
| 1421280000000 | 141.12 |
| 1421366400000 | 142.99 |
| 1421625600000 | 142.99 |
| 1421712000000 | 143.2 |
| 1421798400000 | 143.94 |
| 1421884800000 | 146.14 |
| 1421971200000 | 145.4 |
| 1422230400000 | 145.84 |
| 1422316800000 | 144.02 |
| 1422403200000 | 142.01 |
| 1422489600000 | 143.4 |
| 1422576000000 | 141.59 |
| 1422835200000 | 143.37 |
| 1422921600000 | 145.46 |
| 1423008000000 | 144.89 |
| 1423094400000 | 146.39 |
| 1423180800000 | 145.91 |
| 1423440000000 | 145.23 |
| 1423526400000 | 146.76 |
| 1423612800000 | 146.69 |
| 1423699200000 | 148.11 |
| 1423785600000 | 148.75 |
| 1424044800000 | 148.75 |
| 1424131200000 | 149.01 |
| 1424217600000 | 149.13 |
| 1424304000000 | 149.09 |
| 1424390400000 | 149.98 |
| 1424649600000 | 150.01 |
| 1424736000000 | 150.31 |
| 1424822400000 | 150.28 |
| 1424908800000 | 149.94 |
| 1424995200000 | 149.41 |
| 1425254400000 | 150.34 |
| 1425340800000 | 149.72 |
| 1425427200000 | 149.08 |
| 1425513600000 | 149.31 |
| 1425600000000 | 147.16 |
| 1425859200000 | 147.71 |
| 1425945600000 | 145.21 |
| 1426032000000 | 145.03 |
| 1426118400000 | 146.84 |
| 1426204800000 | 146.01 |
| 1426464000000 | 147.94 |
| 1426550400000 | 147.53 |
| 1426636800000 | 149.35 |
| 1426723200000 | 148.65 |
| 1426809600000 | 150.04 |
| 1427068800000 | 149.72 |
| 1427155200000 | 148.87 |
| 1427241600000 | 146.68 |
| 1427328000000 | 146.33 |
| 1427414400000 | 146.74 |
| 1427673600000 | 148.51 |
| 1427760000000 | 147.33 |
| 1427846400000 | 146.8 |
| 1427932800000 | 147.31 |
| 1428278400000 | 148.29 |
| 1428364800000 | 147.93 |
| 1428451200000 | 148.35 |
| 1428537600000 | 148.99 |
| 1428624000000 | 149.79 |
| 1428883200000 | 149.07 |
| 1428969600000 | 149.32 |
| 1429056000000 | 150.1 |
| 1429142400000 | 149.92 |
| 1429228800000 | 148.22 |
| 1429488000000 | 149.52 |
| 1429574400000 | 149.27 |
| 1429660800000 | 150.04 |
| 1429747200000 | 150.34 |
| 1429833600000 | 150.61 |
| 1430092800000 | 150.01 |
| 1430179200000 | 150.36 |
| 1430265600000 | 149.84 |
| 1430352000000 | 148.33 |
| 1430438400000 | 149.89 |
| 1430697600000 | 150.31 |
| 1430784000000 | 148.42 |
| 1430870400000 | 147.81 |
| 1430956800000 | 148.33 |
| 1431043200000 | 150.22 |
| 1431302400000 | 149.49 |
| 1431388800000 | 149.13 |
| 1431475200000 | 149.09 |
| 1431561600000 | 150.61 |
| 1431648000000 | 150.86 |
| 1431907200000 | 151.41 |
| 1431993600000 | 151.33 |
| 1432080000000 | 151.17 |
| 1432166400000 | 151.53 |
| 1432252800000 | 151.26 |
| 1432512000000 | 151.26 |
| 1432598400000 | 149.76 |
| 1432684800000 | 151.09 |
| 1432771200000 | 150.87 |
| 1432857600000 | 150 |
| 1433116800000 | 150.27 |
| 1433203200000 | 150.11 |
| 1433289600000 | 150.42 |
| 1433376000000 | 149.12 |
| 1433462400000 | 149.02 |
| 1433721600000 | 148 |
| 1433808000000 | 148.07 |
| 1433894400000 | 149.84 |
| 1433980800000 | 150.19 |
| 1434067200000 | 149.17 |
| 1434326400000 | 148.49 |
| 1434412800000 | 149.36 |
| 1434499200000 | 149.64 |
| 1434585600000 | 151.01 |
| 1434672000000 | 150.21 |
| 1434931200000 | 151.16 |
| 1435017600000 | 151.34 |
| 1435104000000 | 150.19 |
| 1435190400000 | 149.7 |
| 1435276800000 | 149.65 |
| 1435536000000 | 146.49 |
| 1435622400000 | 146.93 |
| 1435708800000 | 147.87 |
| 1435795200000 | 147.79 |
| 1435881600000 | 147.79 |
| 1436140800000 | 147.14 |
| 1436227200000 | 148.04 |
| 1436313600000 | 145.5 |
| 1436400000000 | 145.85 |
| 1436486400000 | 147.56 |
| 1436745600000 | 149.17 |
| 1436832000000 | 149.84 |
| 1436918400000 | 149.65 |
| 1437004800000 | 150.76 |
| 1437091200000 | 150.6 |
| 1437350400000 | 150.68 |
| 1437436800000 | 150.02 |
| 1437523200000 | 149.68 |
| 1437609600000 | 148.92 |
| 1437696000000 | 147.39 |
| 1437955200000 | 146.49 |
| 1438041600000 | 148.23 |
| 1438128000000 | 149.33 |
| 1438214400000 | 149.36 |
| 1438300800000 | 149.25 |
| 1438560000000 | 148.84 |
| 1438646400000 | 148.54 |
| 1438732800000 | 149.01 |
| 1438819200000 | 147.84 |
| 1438905600000 | 147.49 |
| 1439164800000 | 149.47 |
| 1439251200000 | 148.04 |
| 1439337600000 | 148.2 |
| 1439424000000 | 148.03 |
| 1439510400000 | 148.66 |
| 1439769600000 | 149.5 |
| 1439856000000 | 149.19 |
| 1439942400000 | 147.88 |
| 1440028800000 | 144.76 |
| 1440115200000 | 140.32 |
| 1440374400000 | 134.79 |
| 1440460800000 | 132.88 |
| 1440547200000 | 137.8 |
| 1440633600000 | 141.12 |
| 1440720000000 | 141.31 |
| 1440979200000 | 140.17 |
| 1441065600000 | 136.14 |
| 1441152000000 | 138.57 |
| 1441238400000 | 138.78 |
| 1441324800000 | 136.74 |
| 1441584000000 | 136.74 |
| 1441670400000 | 140.15 |
| 1441756800000 | 138.2 |
| 1441843200000 | 138.93 |
| 1441929600000 | 139.52 |
| 1442188800000 | 138.88 |
| 1442275200000 | 140.63 |
| 1442361600000 | 141.98 |
| 1442448000000 | 141.62 |
| 1442534400000 | 139.37 |
| 1442793600000 | 139.91 |
| 1442880000000 | 138.21 |
| 1442966400000 | 137.93 |
| 1443052800000 | 137.38 |
| 1443139200000 | 137.33 |
| 1443398400000 | 133.58 |
| 1443484800000 | 133.76 |
| 1443571200000 | 136.22 |
| 1443657600000 | 136.56 |
| 1443744000000 | 138.56 |
| 1444003200000 | 141.13 |
| 1444089600000 | 140.53 |
| 1444176000000 | 141.66 |
| 1444262400000 | 142.95 |
| 1444348800000 | 143.07 |
| 1444608000000 | 143.16 |
| 1444694400000 | 142.14 |
| 1444780800000 | 141.48 |
| 1444867200000 | 143.58 |
| 1444953600000 | 144.22 |
| 1445212800000 | 144.23 |
| 1445299200000 | 144.03 |
| 1445385600000 | 143.11 |
| 1445472000000 | 145.4 |
| 1445558400000 | 146.86 |
| 1445817600000 | 146.6 |
| 1445904000000 | 146.27 |
| 1445990400000 | 148.02 |
| 1446076800000 | 147.98 |
| 1446163200000 | 147.32 |
| 1446422400000 | 149.01 |
| 1446508800000 | 149.46 |
| 1446595200000 | 148.91 |
| 1446681600000 | 148.83 |
| 1446768000000 | 148.71 |
| 1447027200000 | 147.45 |
| 1447113600000 | 147.68 |
| 1447200000000 | 147.14 |
| 1447286400000 | 145.04 |
| 1447372800000 | 143.59 |
| 1447632000000 | 145.61 |
| 1447718400000 | 145.39 |
| 1447804800000 | 147.71 |
| 1447891200000 | 147.47 |
| 1447977600000 | 148.01 |
| 1448236800000 | 147.87 |
| 1448323200000 | 148.07 |
| 1448409600000 | 148.08 |
| 1448496000000 | 148.08 |
| 1448582400000 | 148.2 |
| 1448841600000 | 147.43 |
| 1448928000000 | 148.93 |
| 1449014400000 | 147.3 |
| 1449100800000 | 145.16 |
| 1449187200000 | 148.02 |
| 1449446400000 | 146.92 |
| 1449532800000 | 146.05 |
| 1449619200000 | 144.88 |
| 1449705600000 | 145.22 |
| 1449792000000 | 142.35 |
| 1450051200000 | 142.81 |
| 1450137600000 | 144.27 |
| 1450224000000 | 146.37 |
| 1450310400000 | 144.13 |
| 1450396800000 | 141.6 |
| 1450656000000 | 142.68 |
| 1450742400000 | 143.92 |
| 1450828800000 | 145.77 |
| 1450915200000 | 145.6 |
| 1451260800000 | 145.24 |
| 1451347200000 | 146.72 |
| 1451433600000 | 145.64 |
| 1451520000000 | 144.37 |
| 1451865600000 | 142.19 |
| 1451952000000 | 142.41 |
| 1452038400000 | 140.35 |
| 1452124800000 | 136.93 |
| 1452211200000 | 135.51 |
| 1452470400000 | 135.54 |
| 1452556800000 | 136.53 |
| 1452643200000 | 133.04 |
| 1452729600000 | 135.14 |
| 1452816000000 | 132.22 |
| 1453075200000 | 132.22 |
| 1453161600000 | 132.17 |
| 1453248000000 | 130.74 |
| 1453334400000 | 131.41 |
| 1453420800000 | 134.21 |
| 1453680000000 | 131.99 |
| 1453766400000 | 133.96 |
| 1453852800000 | 132.62 |
| 1453939200000 | 133.1 |
| 1454025600000 | 136.54 |
| 1454284800000 | 136.51 |
| 1454371200000 | 133.86 |
| 1454457600000 | 134.63 |
| 1454544000000 | 134.9 |
| 1454630400000 | 132.22 |
| 1454889600000 | 130.14 |
| 1454976000000 | 130.07 |
| 1455062400000 | 130.12 |
| 1455148800000 | 128.43 |
| 1455235200000 | 131.07 |
| 1455494400000 | 131.07 |
| 1455580800000 | 133.35 |
| 1455667200000 | 135.59 |
| 1455753600000 | 134.96 |
| 1455840000000 | 134.93 |
| 1456099200000 | 136.92 |
| 1456185600000 | 135.2 |
| 1456272000000 | 135.84 |
| 1456358400000 | 137.33 |
| 1456444800000 | 137.17 |
| 1456704000000 | 136.11 |
| 1456790400000 | 139.38 |
| 1456876800000 | 140.05 |
| 1456963200000 | 140.62 |
| 1457049600000 | 141.02 |
| 1457308800000 | 141.19 |
| 1457395200000 | 139.47 |
| 1457481600000 | 140.14 |
| 1457568000000 | 140.06 |
| 1457654400000 | 142.55 |
| 1457913600000 | 142.33 |
| 1458000000000 | 142.01 |
| 1458086400000 | 142.88 |
| 1458172800000 | 143.83 |
| 1458259200000 | 144.51 |
| 1458518400000 | 144.6 |
| 1458604800000 | 144.52 |
| 1458691200000 | 143.51 |
| 1458777600000 | 143.51 |
| 1459123200000 | 143.58 |
| 1459209600000 | 144.86 |
| 1459296000000 | 145.51 |
| 1459382400000 | 145.34 |
| 1459468800000 | 146.24 |
| 1459728000000 | 145.79 |
| 1459814400000 | 144.27 |
| 1459900800000 | 145.78 |
| 1459987200000 | 144.02 |
| 1460073600000 | 144.48 |
| 1460332800000 | 144.11 |
| 1460419200000 | 145.53 |
| 1460505600000 | 147.04 |
| 1460592000000 | 147.05 |
| 1460678400000 | 146.89 |
| 1460937600000 | 147.79 |
| 1461024000000 | 148.32 |
| 1461110400000 | 148.35 |
| 1461196800000 | 147.51 |
| 1461283200000 | 147.71 |
| 1461542400000 | 147.44 |
| 1461628800000 | 147.79 |
| 1461715200000 | 148.04 |
| 1461801600000 | 146.6 |
| 1461888000000 | 145.74 |
| 1462147200000 | 146.9 |
| 1462233600000 | 145.57 |
| 1462320000000 | 144.66 |
| 1462406400000 | 144.65 |
| 1462492800000 | 145.05 |
| 1462752000000 | 145.19 |
| 1462838400000 | 146.95 |
| 1462924800000 | 145.58 |
| 1463011200000 | 145.54 |
| 1463097600000 | 144.4 |
| 1463356800000 | 145.81 |
| 1463443200000 | 144.45 |
| 1463529600000 | 144.48 |
| 1463616000000 | 143.85 |
| 1463702400000 | 144.77 |
| 1463961600000 | 144.5 |
| 1464048000000 | 146.51 |
| 1464134400000 | 147.54 |
| 1464220800000 | 147.52 |
| 1464307200000 | 148.15 |
| 1464566400000 | 148.15 |
| 1464652800000 | 148.12 |
| 1464739200000 | 148.3 |
| 1464825600000 | 148.79 |
| 1464912000000 | 148.29 |
| 1465171200000 | 149 |
| 1465257600000 | 149.22 |
| 1465344000000 | 149.67 |
| 1465430400000 | 149.4 |
| 1465516800000 | 147.95 |
| 1465776000000 | 146.69 |
| 1465862400000 | 146.44 |
| 1465948800000 | 146.2 |
| 1466035200000 | 146.63 |
| 1466121600000 | 146.28 |
| 1466380800000 | 147.13 |
| 1466467200000 | 147.55 |
| 1466553600000 | 147.32 |
| 1466640000000 | 149.34 |
| 1466726400000 | 143.84 |
| 1466985600000 | 140.97 |
| 1467072000000 | 143.44 |
| 1467158400000 | 145.96 |
| 1467244800000 | 147.92 |
| 1467331200000 | 148.23 |
| 1467590400000 | 148.23 |
| 1467676800000 | 147.19 |
| 1467763200000 | 147.9 |
| 1467849600000 | 147.83 |
| 1467936000000 | 150.11 |
| 1468195200000 | 150.56 |
| 1468281600000 | 151.73 |
| 1468368000000 | 151.75 |
| 1468454400000 | 152.59 |
| 1468540800000 | 152.42 |
| 1468800000000 | 152.77 |
| 1468886400000 | 152.52 |
| 1468972800000 | 153.24 |
| 1469059200000 | 152.69 |
| 1469145600000 | 153.45 |
| 1469404800000 | 153.04 |
| 1469491200000 | 153.18 |
| 1469577600000 | 152.96 |
| 1469664000000 | 153.26 |
| 1469750400000 | 153.56 |
| 1470009600000 | 153.43 |
| 1470096000000 | 152.35 |
| 1470182400000 | 152.96 |
| 1470268800000 | 152.97 |
| 1470355200000 | 154.29 |
| 1470614400000 | 154.16 |
| 1470700800000 | 154.15 |
| 1470787200000 | 153.73 |
| 1470873600000 | 154.5 |
| 1470960000000 | 154.34 |
| 1471219200000 | 154.82 |
| 1471305600000 | 153.98 |
| 1471392000000 | 154.19 |
| 1471478400000 | 154.58 |
| 1471564800000 | 154.5 |
| 1471824000000 | 154.46 |
| 1471910400000 | 154.88 |
| 1471996800000 | 154.04 |
| 1472083200000 | 153.9 |
| 1472169600000 | 153.66 |
| 1472428800000 | 154.45 |
| 1472515200000 | 154.2 |
| 1472601600000 | 153.81 |
| 1472688000000 | 153.76 |
| 1472774400000 | 154.5 |
| 1473033600000 | 154.5 |
| 1473120000000 | 154.97 |
| 1473206400000 | 154.98 |
| 1473292800000 | 154.65 |
| 1473379200000 | 150.78 |
| 1473638400000 | 152.96 |
| 1473724800000 | 150.6 |
| 1473811200000 | 150.47 |
| 1473897600000 | 151.99 |
| 1473984000000 | 151.5 |
| 1474243200000 | 151.59 |
| 1474329600000 | 151.71 |
| 1474416000000 | 153.42 |
| 1474502400000 | 154.39 |
| 1474588800000 | 153.46 |
| 1474848000000 | 152.2 |
| 1474934400000 | 153.08 |
| 1475020800000 | 153.9 |
| 1475107200000 | 152.5 |
| 1475193600000 | 153.81 |
| 1475452800000 | 153.25 |
| 1475539200000 | 152.44 |
| 1475625600000 | 153.07 |
| 1475712000000 | 153.15 |
| 1475798400000 | 152.65 |
| 1476057600000 | 153.24 |
| 1476144000000 | 151.32 |
| 1476230400000 | 151.52 |
| 1476316800000 | 151.07 |
| 1476403200000 | 151.05 |
| 1476662400000 | 150.56 |
| 1476748800000 | 151.53 |
| 1476835200000 | 151.89 |
| 1476921600000 | 151.65 |
| 1477008000000 | 151.6 |
| 1477267200000 | 152.26 |
| 1477353600000 | 151.56 |
| 1477440000000 | 151.25 |
| 1477526400000 | 150.79 |
| 1477612800000 | 150.18 |
| 1477872000000 | 150.24 |
| 1477958400000 | 149.1 |
| 1478044800000 | 148.09 |
| 1478131200000 | 147.44 |
| 1478217600000 | 147.29 |
| 1478476800000 | 150.56 |
| 1478563200000 | 151.17 |
| 1478649600000 | 152.83 |
| 1478736000000 | 153.08 |
| 1478822400000 | 152.93 |
| 1479081600000 | 153.09 |
| 1479168000000 | 154.24 |
| 1479254400000 | 154.07 |
| 1479340800000 | 154.84 |
| 1479427200000 | 154.5 |
| 1479686400000 | 155.64 |
| 1479772800000 | 156.02 |
| 1479859200000 | 156.07 |
| 1479945600000 | 156.07 |
| 1480032000000 | 156.71 |
| 1480291200000 | 155.79 |
| 1480377600000 | 155.99 |
| 1480464000000 | 155.69 |
| 1480550400000 | 155.06 |
| 1480636800000 | 155.14 |
| 1480896000000 | 156.09 |
| 1480982400000 | 156.64 |
| 1481068800000 | 158.81 |
| 1481155200000 | 159.22 |
| 1481241600000 | 160.04 |
| 1481500800000 | 159.67 |
| 1481587200000 | 160.72 |
| 1481673600000 | 159.33 |
| 1481760000000 | 159.94 |
| 1481846400000 | 159.69 |
| 1482105600000 | 159.96 |
| 1482192000000 | 160.51 |
| 1482278400000 | 160.05 |
| 1482364800000 | 159.75 |
| 1482451200000 | 159.97 |
| 1482710400000 | 159.97 |
| 1482796800000 | 160.39 |
| 1482883200000 | 158.96 |
| 1482969600000 | 158.94 |
| 1483056000000 | 158.19 |
| 1483315200000 | 158.19 |
| 1483401600000 | 159.51 |
| 1483488000000 | 160.55 |
| 1483574400000 | 160.38 |
| 1483660800000 | 160.95 |
| 1483920000000 | 160.32 |
| 1484006400000 | 160.33 |
| 1484092800000 | 160.81 |
| 1484179200000 | 160.53 |
| 1484265600000 | 160.83 |
| 1484524800000 | 160.83 |
| 1484611200000 | 160.31 |
| 1484697600000 | 160.61 |
| 1484784000000 | 160.09 |
| 1484870400000 | 160.53 |
| 1485129600000 | 160.06 |
| 1485216000000 | 161.2 |
| 1485302400000 | 162.42 |
| 1485388800000 | 162.27 |
| 1485475200000 | 162.1 |
| 1485734400000 | 161.13 |
| 1485820800000 | 161.1 |
| 1485907200000 | 161.08 |
| 1485993600000 | 161.23 |
| 1486080000000 | 162.47 |
| 1486339200000 | 162.1 |
| 1486425600000 | 162.05 |
| 1486512000000 | 162.22 |
| 1486598400000 | 163.21 |
| 1486684800000 | 163.78 |
| 1486944000000 | 164.6 |
| 1487030400000 | 165.33 |
| 1487116800000 | 166.16 |
| 1487203200000 | 166 |
| 1487289600000 | 166.19 |
| 1487548800000 | 166.19 |
| 1487635200000 | 167.22 |
| 1487721600000 | 166.98 |
| 1487808000000 | 166.93 |
| 1487894400000 | 167.2 |
| 1488153600000 | 167.31 |
| 1488240000000 | 166.84 |
| 1488326400000 | 168.98 |
| 1488412800000 | 167.96 |
| 1488499200000 | 168.07 |
| 1488758400000 | 167.49 |
| 1488844800000 | 166.93 |
| 1488931200000 | 166.53 |
| 1489017600000 | 166.54 |
| 1489104000000 | 167.13 |
| 1489363200000 | 167.21 |
| 1489449600000 | 166.65 |
| 1489536000000 | 168.15 |
| 1489622400000 | 167.86 |
| 1489708800000 | 167.68 |
| 1489968000000 | 167.31 |
| 1490054400000 | 165.15 |
| 1490140800000 | 165.54 |
| 1490227200000 | 165.43 |
| 1490313600000 | 165.33 |
| 1490572800000 | 165.14 |
| 1490659200000 | 166.36 |
| 1490745600000 | 166.56 |
| 1490832000000 | 166.96 |
| 1490918400000 | 166.71 |
| 1491177600000 | 166.34 |
| 1491264000000 | 166.5 |
| 1491350400000 | 165.93 |
| 1491436800000 | 166.25 |
| 1491523200000 | 166.1 |
| 1491782400000 | 166.29 |
| 1491868800000 | 166.14 |
| 1491955200000 | 165.5 |
| 1492041600000 | 164.44 |
| 1492387200000 | 165.79 |
| 1492473600000 | 165.37 |
| 1492560000000 | 165.09 |
| 1492646400000 | 166.36 |
| 1492732800000 | 165.87 |
| 1492992000000 | 167.59 |
| 1493078400000 | 168.62 |
| 1493164800000 | 168.56 |
| 1493251200000 | 168.67 |
| 1493337600000 | 168.19 |
| 1493596800000 | 168.47 |
| 1493683200000 | 168.59 |
| 1493769600000 | 168.26 |
| 1493856000000 | 168.34 |
| 1493942400000 | 169.11 |
| 1494201600000 | 169 |
| 1494288000000 | 168.76 |
| 1494374400000 | 169.09 |
| 1494460800000 | 168.67 |
| 1494547200000 | 168.37 |
| 1494806400000 | 169.13 |
| 1494892800000 | 168.92 |
| 1494979200000 | 165.89 |
| 1495065600000 | 166.4 |
| 1495152000000 | 167.54 |
| 1495411200000 | 168.38 |
| 1495497600000 | 168.72 |
| 1495584000000 | 169.17 |
| 1495670400000 | 169.88 |
| 1495756800000 | 169.95 |
| 1496016000000 | 169.95 |
| 1496102400000 | 169.71 |
| 1496188800000 | 169.72 |
| 1496275200000 | 171.15 |
| 1496361600000 | 171.73 |
| 1496620800000 | 171.42 |
| 1496707200000 | 170.9 |
| 1496793600000 | 171.09 |
| 1496880000000 | 171.14 |
| 1496966400000 | 171.22 |
| 1497225600000 | 171.03 |
| 1497312000000 | 171.82 |
| 1497398400000 | 171.63 |
| 1497484800000 | 171.21 |
| 1497571200000 | 171.2 |
| 1497830400000 | 172.63 |
| 1497916800000 | 171.44 |
| 1498003200000 | 171.26 |
| 1498089600000 | 171.26 |
| 1498176000000 | 171.54 |
| 1498435200000 | 171.71 |
| 1498521600000 | 170.37 |
| 1498608000000 | 171.87 |
| 1498694400000 | 170.44 |
| 1498780800000 | 170.79 |
| 1499040000000 | 171.26 |
| 1499126400000 | 171.26 |
| 1499212800000 | 171.37 |
| 1499299200000 | 169.63 |
| 1499385600000 | 170.71 |
| 1499644800000 | 170.84 |
| 1499731200000 | 170.71 |
| 1499817600000 | 171.89 |
| 1499904000000 | 172.27 |
| 1499990400000 | 173.06 |
| 1500249600000 | 173.11 |
| 1500336000000 | 172.99 |
| 1500422400000 | 173.89 |
| 1500508800000 | 173.86 |
| 1500595200000 | 173.84 |
| 1500854400000 | 173.66 |
| 1500940800000 | 174.32 |
| 1501027200000 | 174.19 |
| 1501113600000 | 173.93 |
| 1501200000000 | 173.79 |
| 1501459200000 | 173.7 |
| 1501545600000 | 174.15 |
| 1501632000000 | 174.22 |
| 1501718400000 | 173.8 |
| 1501804800000 | 174.23 |
| 1502064000000 | 174.47 |
| 1502150400000 | 174.04 |
| 1502236800000 | 173.93 |
| 1502323200000 | 171.42 |
| 1502409600000 | 171.64 |
| 1502668800000 | 173.43 |
| 1502755200000 | 173.31 |
| 1502841600000 | 173.52 |
| 1502928000000 | 170.87 |
| 1503014400000 | 170.55 |
| 1503273600000 | 170.74 |
| 1503360000000 | 172.4 |
| 1503446400000 | 171.83 |
| 1503532800000 | 171.5 |
| 1503619200000 | 171.92 |
| 1503878400000 | 172.01 |
| 1503964800000 | 171.99 |
| 1504051200000 | 172.85 |
| 1504137600000 | 173.91 |
| 1504224000000 | 174.36 |
| 1504483200000 | 174.36 |
| 1504569600000 | 173.07 |
| 1504656000000 | 173.59 |
| 1504742400000 | 173.61 |
| 1504828800000 | 173.5 |
| 1505088000000 | 175.42 |
| 1505174400000 | 176.08 |
| 1505260800000 | 176.23 |
| 1505347200000 | 176.06 |
| 1505433600000 | 176.36 |
| 1505692800000 | 176.6 |
| 1505779200000 | 176.72 |
| 1505865600000 | 176.88 |
| 1505952000000 | 176.36 |
| 1506038400000 | 176.5 |
| 1506297600000 | 176.18 |
| 1506384000000 | 176.17 |
| 1506470400000 | 176.78 |
| 1506556800000 | 177 |
| 1506643200000 | 177.58 |
| 1506902400000 | 178.36 |
| 1506988800000 | 178.71 |
| 1507075200000 | 178.95 |
| 1507161600000 | 179.87 |
| 1507248000000 | 179.62 |
| 1507507200000 | 179.14 |
| 1507593600000 | 179.49 |
| 1507680000000 | 179.72 |
| 1507766400000 | 179.36 |
| 1507852800000 | 179.54 |
| 1508112000000 | 179.77 |
| 1508198400000 | 179.9 |
| 1508284800000 | 180.12 |
| 1508371200000 | 180.22 |
| 1508457600000 | 181.06 |
| 1508716800000 | 180.25 |
| 1508803200000 | 180.62 |
| 1508889600000 | 179.74 |
| 1508976000000 | 179.99 |
| 1509062400000 | 181.4 |
| 1509321600000 | 180.69 |
| 1509408000000 | 181 |
| 1509494400000 | 181.29 |
| 1509580800000 | 181.35 |
| 1509667200000 | 182 |
| 1509926400000 | 182.18 |
| 1510012800000 | 182.11 |
| 1510099200000 | 182.42 |
| 1510185600000 | 181.7 |
| 1510272000000 | 181.66 |
| 1510531200000 | 181.76 |
| 1510617600000 | 181.36 |
| 1510704000000 | 180.32 |
| 1510790400000 | 181.8 |
| 1510876800000 | 181.5 |
| 1511136000000 | 181.72 |
| 1511222400000 | 182.88 |
| 1511308800000 | 182.76 |
| 1511395200000 | 182.76 |
| 1511481600000 | 183.1 |
| 1511740800000 | 182.95 |
| 1511827200000 | 184.85 |
| 1511913600000 | 184.88 |
| 1512000000000 | 186.39 |
| 1512086400000 | 186.1 |
| 1512345600000 | 185.88 |
| 1512432000000 | 184.99 |
| 1512518400000 | 184.75 |
| 1512604800000 | 185.27 |
| 1512691200000 | 186.4 |
| 1512950400000 | 187.1 |
| 1513036800000 | 187.24 |
| 1513123200000 | 187.07 |
| 1513209600000 | 186.27 |
| 1513296000000 | 187.91 |
| 1513555200000 | 188.94 |
| 1513641600000 | 188.33 |
| 1513728000000 | 188.32 |
| 1513814400000 | 188.68 |
| 1513900800000 | 188.64 |
| 1514246400000 | 188.55 |
| 1514332800000 | 188.73 |
| 1514419200000 | 189.07 |
| 1514505600000 | 188.11 |
| 1514851200000 | 189.58 |
| 1514937600000 | 190.63 |
| 1515024000000 | 191.45 |
| 1515110400000 | 192.77 |
| 1515369600000 | 193.1 |
| 1515456000000 | 193.33 |
| 1515542400000 | 193 |
| 1515628800000 | 194.38 |
| 1515715200000 | 195.58 |
| 1515974400000 | 195.58 |
| 1516060800000 | 194.94 |
| 1516147200000 | 196.69 |
| 1516233600000 | 196.33 |
| 1516320000000 | 197.3 |
| 1516579200000 | 198.97 |
| 1516665600000 | 199.43 |
| 1516752000000 | 199.17 |
| 1516838400000 | 199.26 |
| 1516924800000 | 201.6 |
| 1517184000000 | 200.16 |
| 1517270400000 | 197.85 |
| 1517356800000 | 197.88 |
| 1517443200000 | 197.78 |
| 1517529600000 | 193.75 |
| 1517788800000 | 186.18 |
| 1517875200000 | 189.28 |
| 1517961600000 | 188.4 |
| 1518048000000 | 181.26 |
| 1518134400000 | 183.96 |
| 1518393600000 | 186.5 |
| 1518480000000 | 187.05 |
| 1518566400000 | 189.66 |
| 1518652800000 | 191.84 |
| 1518739200000 | 191.84 |
| 1518998400000 | 191.84 |
| 1519084800000 | 190.8 |
| 1519171200000 | 189.64 |
| 1519257600000 | 189.84 |
| 1519344000000 | 192.86 |
| 1519603200000 | 194.98 |
| 1519689600000 | 192.52 |
| 1519776000000 | 190.45 |
| 1519862400000 | 188.21 |
| 1519948800000 | 189.13 |
| 1520208000000 | 191.19 |
| 1520294400000 | 191.83 |
| 1520380800000 | 191.9 |
| 1520467200000 | 192.69 |
| 1520553600000 | 195.95 |
| 1520812800000 | 195.79 |
| 1520899200000 | 194.66 |
| 1520985600000 | 193.57 |
| 1521072000000 | 193.36 |
| 1521158400000 | 193.9 |
| 1521417600000 | 191.24 |
| 1521504000000 | 191.62 |
| 1521590400000 | 191.27 |
| 1521676800000 | 186.45 |
| 1521763200000 | 182.41 |
| 1522022400000 | 187.37 |
| 1522108800000 | 184.12 |
| 1522195200000 | 183.52 |
| 1522281600000 | 186.02 |
| 1522627200000 | 181.89 |
| 1522713600000 | 184.03 |
| 1522800000000 | 186.16 |
| 1522886400000 | 187.34 |
| 1522972800000 | 183.26 |
| 1523232000000 | 183.88 |
| 1523318400000 | 187.04 |
| 1523404800000 | 186.06 |
| 1523491200000 | 187.63 |
| 1523577600000 | 187.07 |
| 1523836800000 | 188.61 |
| 1523923200000 | 190.58 |
| 1524009600000 | 190.86 |
| 1524096000000 | 189.95 |
| 1524182400000 | 188.32 |
| 1524441600000 | 188.37 |
| 1524528000000 | 186.11 |
| 1524614400000 | 186.37 |
| 1524700800000 | 188.32 |
| 1524787200000 | 188.63 |
| 1525046400000 | 187.11 |
| 1525132800000 | 187.58 |
| 1525219200000 | 186.23 |
| 1525305600000 | 185.78 |
| 1525392000000 | 188.11 |
| 1525651200000 | 188.7 |
| 1525737600000 | 188.68 |
| 1525824000000 | 190.4 |
| 1525910400000 | 192.09 |
| 1525996800000 | 192.47 |
| 1526256000000 | 192.64 |
| 1526342400000 | 191.34 |
| 1526428800000 | 192.02 |
| 1526515200000 | 192.05 |
| 1526601600000 | 191.56 |
| 1526860800000 | 192.91 |
| 1526947200000 | 192.3 |
| 1527033600000 | 192.73 |
| 1527120000000 | 192.45 |
| 1527206400000 | 191.99 |
| 1527465600000 | 191.99 |
| 1527552000000 | 189.86 |
| 1527638400000 | 192.21 |
| 1527724800000 | 190.81 |
| 1527811200000 | 192.85 |
| 1528070400000 | 193.77 |
| 1528156800000 | 193.93 |
| 1528243200000 | 195.56 |
| 1528329600000 | 195.38 |
| 1528416000000 | 196 |
| 1528675200000 | 196.27 |
| 1528761600000 | 196.6 |
| 1528848000000 | 195.73 |
| 1528934400000 | 196.19 |
| 1529020800000 | 196.04 |
| 1529280000000 | 195.65 |
| 1529366400000 | 194.81 |
| 1529452800000 | 195.08 |
| 1529539200000 | 193.88 |
| 1529625600000 | 194.28 |
| 1529884800000 | 191.66 |
| 1529971200000 | 192.13 |
| 1530057600000 | 190.41 |
| 1530144000000 | 191.49 |
| 1530230400000 | 191.69 |
| 1530489600000 | 192.2 |
| 1530576000000 | 191.33 |
| 1530662400000 | 191.33 |
| 1530748800000 | 192.98 |
| 1530835200000 | 194.62 |
| 1531094400000 | 196.38 |
| 1531180800000 | 196.57 |
| 1531267200000 | 195.16 |
| 1531353600000 | 197.01 |
| 1531440000000 | 197.35 |
| 1531699200000 | 197.15 |
| 1531785600000 | 197.97 |
| 1531872000000 | 198.31 |
| 1531958400000 | 197.75 |
| 1532044800000 | 197.45 |
| 1532304000000 | 197.67 |
| 1532390400000 | 198.36 |
| 1532476800000 | 200.34 |
| 1532563200000 | 199.93 |
| 1532649600000 | 198.52 |
| 1532908800000 | 197.4 |
| 1532995200000 | 198.58 |
| 1533081600000 | 198.31 |
| 1533168000000 | 199.43 |
| 1533254400000 | 200.26 |
| 1533513600000 | 200.94 |
| 1533600000000 | 201.45 |
| 1533686400000 | 201.44 |
| 1533772800000 | 201.04 |
| 1533859200000 | 199.71 |
| 1534118400000 | 198.94 |
| 1534204800000 | 200.28 |
| 1534291200000 | 198.83 |
| 1534377600000 | 200.32 |
| 1534464000000 | 201.02 |
| 1534723200000 | 201.45 |
| 1534809600000 | 201.9 |
| 1534896000000 | 201.82 |
| 1534982400000 | 201.45 |
| 1535068800000 | 202.71 |
| 1535328000000 | 204.17 |
| 1535414400000 | 204.32 |
| 1535500800000 | 205.48 |
| 1535587200000 | 204.61 |
| 1535673600000 | 204.82 |
| 1535932800000 | 204.82 |
| 1536019200000 | 204.44 |
| 1536105600000 | 203.73 |
| 1536192000000 | 202.97 |
| 1536278400000 | 202.37 |
| 1536537600000 | 202.8 |
| 1536624000000 | 203.48 |
| 1536710400000 | 203.48 |
| 1536796800000 | 204.7 |
| 1536883200000 | 204.83 |
| 1537142400000 | 203.67 |
| 1537228800000 | 204.6 |
| 1537315200000 | 204.76 |
| 1537401600000 | 206.45 |
| 1537488000000 | 206.42 |
| 1537747200000 | 205.6 |
| 1537833600000 | 205.33 |
| 1537920000000 | 204.61 |
| 1538006400000 | 205.06 |
| 1538092800000 | 205.09 |
| 1538352000000 | 205.81 |
| 1538438400000 | 205.64 |
| 1538524800000 | 205.89 |
| 1538611200000 | 204.1 |
| 1538697600000 | 202.99 |
| 1538956800000 | 202.76 |
| 1539043200000 | 202.32 |
| 1539129600000 | 195.76 |
| 1539216000000 | 191.69 |
| 1539302400000 | 194.4 |
| 1539561600000 | 193.22 |
| 1539648000000 | 197.47 |
| 1539734400000 | 197.3 |
| 1539820800000 | 194.44 |
| 1539907200000 | 194.26 |
| 1540166400000 | 193.51 |
| 1540252800000 | 192.22 |
| 1540339200000 | 186.36 |
| 1540425600000 | 189.75 |
| 1540512000000 | 186.56 |
| 1540771200000 | 185.55 |
| 1540857600000 | 188.34 |
| 1540944000000 | 190.31 |
| 1541030400000 | 192.45 |
| 1541116800000 | 191.24 |
| 1541376000000 | 192.22 |
| 1541462400000 | 193.4 |
| 1541548800000 | 197.61 |
| 1541635200000 | 197.17 |
| 1541721600000 | 195.37 |
| 1541980800000 | 191.59 |
| 1542067200000 | 191.45 |
| 1542153600000 | 189.97 |
| 1542240000000 | 192.12 |
| 1542326400000 | 192.68 |
| 1542585600000 | 189.41 |
| 1542672000000 | 185.91 |
| 1542758400000 | 186.72 |
| 1542844800000 | 186.72 |
| 1542931200000 | 185.63 |
| 1543190400000 | 188.53 |
| 1543276800000 | 189.01 |
| 1543363200000 | 193.32 |
| 1543449600000 | 192.72 |
| 1543536000000 | 194.55 |
| 1543795200000 | 196.59 |
| 1543881600000 | 190.32 |
| 1543968000000 | 190.32 |
| 1544054400000 | 190.05 |
| 1544140800000 | 185.48 |
| 1544400000000 | 185.66 |
| 1544486400000 | 185.51 |
| 1544572800000 | 186.54 |
| 1544659200000 | 186.48 |
| 1544745600000 | 183.21 |
| 1545004800000 | 179.2 |
| 1545091200000 | 179.26 |
| 1545177600000 | 176.58 |
| 1545264000000 | 173.79 |
| 1545350400000 | 170.19 |
| 1545609600000 | 165.51 |
| 1545782400000 | 173.64 |
| 1545868800000 | 175.29 |
| 1545955200000 | 174.98 |
| 1546214400000 | 176.51 |
| 1546387200000 | 176.48 |
| 1546473600000 | 172.24 |
| 1546560000000 | 178.19 |
| 1546819200000 | 179.6 |
| 1546905600000 | 181.4 |
| 1546992000000 | 182.26 |
| 1547078400000 | 183.14 |
| 1547164800000 | 183.19 |
| 1547424000000 | 182.29 |
| 1547510400000 | 184.12 |
| 1547596800000 | 184.63 |
| 1547683200000 | 186.01 |
| 1547769600000 | 188.49 |
| 1548028800000 | 188.49 |
| 1548115200000 | 186.02 |
| 1548201600000 | 186.23 |
| 1548288000000 | 186.66 |
| 1548374400000 | 188.28 |
| 1548633600000 | 186.84 |
| 1548720000000 | 186.62 |
| 1548806400000 | 189.3 |
| 1548892800000 | 190.99 |
| 1548979200000 | 191.48 |
| 1549238400000 | 192.85 |
| 1549324800000 | 193.58 |
| 1549411200000 | 193.29 |
| 1549497600000 | 191.52 |
| 1549584000000 | 191.84 |
| 1549843200000 | 192.04 |
| 1549929600000 | 194.28 |
| 1550016000000 | 194.9 |
| 1550102400000 | 194.45 |
| 1550188800000 | 196.72 |
| 1550448000000 | 196.72 |
| 1550534400000 | 196.95 |
| 1550620800000 | 197.11 |
| 1550707200000 | 196.45 |
| 1550793600000 | 198.01 |
| 1551052800000 | 198.33 |
| 1551139200000 | 198.19 |
| 1551225600000 | 198.3 |
| 1551312000000 | 197.68 |
| 1551398400000 | 198.94 |
| 1551657600000 | 197.85 |
| 1551744000000 | 197.57 |
| 1551830400000 | 196.11 |
| 1551916800000 | 194.52 |
| 1552003200000 | 194.1 |
| 1552262400000 | 197 |
| 1552348800000 | 197.75 |
| 1552435200000 | 199.09 |
| 1552521600000 | 199.01 |
| 1552608000000 | 199.81 |
| 1552867200000 | 200.54 |
| 1552953600000 | 200.44 |
| 1553040000000 | 199.66 |
| 1553126400000 | 201.98 |
| 1553212800000 | 198.02 |
| 1553472000000 | 197.83 |
| 1553558400000 | 199.37 |
| 1553644800000 | 198.42 |
| 1553731200000 | 199.28 |
| 1553817600000 | 200.7 |
| 1554076800000 | 202.98 |
| 1554163200000 | 203.12 |
| 1554249600000 | 203.66 |
| 1554336000000 | 203.85 |
| 1554422400000 | 204.85 |
| 1554681600000 | 205.09 |
| 1554768000000 | 203.78 |
| 1554854400000 | 204.74 |
| 1554940800000 | 204.6 |
| 1555027200000 | 206.07 |
| 1555286400000 | 205.93 |
| 1555372800000 | 205.82 |
| 1555459200000 | 205.11 |
| 1555545600000 | 205.47 |
| 1555891200000 | 205.62 |
| 1555977600000 | 207.3 |
| 1556064000000 | 207.14 |
| 1556150400000 | 207.04 |
| 1556236800000 | 207.97 |
| 1556496000000 | 208.28 |
| 1556582400000 | 208.67 |
| 1556668800000 | 206.93 |
| 1556755200000 | 206.61 |
| 1556841600000 | 208.66 |
| 1557100800000 | 207.89 |
| 1557187200000 | 204.46 |
| 1557273600000 | 204.23 |
| 1557360000000 | 203.63 |
| 1557446400000 | 204.46 |
| 1557705600000 | 199.37 |
| 1557792000000 | 201.25 |
| 1557878400000 | 202.42 |
| 1557964800000 | 204.26 |
| 1558051200000 | 203.06 |
| 1558310400000 | 201.71 |
| 1558396800000 | 203.63 |
| 1558483200000 | 202.95 |
| 1558569600000 | 200.37 |
| 1558656000000 | 200.72 |
| 1558915200000 | 200.72 |
| 1559001600000 | 199.07 |
| 1559088000000 | 197.75 |
| 1559174400000 | 198.21 |
| 1559260800000 | 195.69 |
| 1559520000000 | 195.34 |
| 1559606400000 | 199.61 |
| 1559692800000 | 201.36 |
| 1559779200000 | 202.6 |
| 1559865600000 | 204.64 |
| 1560124800000 | 205.51 |
| 1560211200000 | 205.42 |
| 1560297600000 | 205.14 |
| 1560384000000 | 205.98 |
| 1560470400000 | 205.51 |
| 1560729600000 | 205.65 |
| 1560816000000 | 207.57 |
| 1560902400000 | 208.43 |
| 1560988800000 | 210.45 |
| 1561075200000 | 209.97 |
| 1561334400000 | 209.44 |
| 1561420800000 | 207.4 |
| 1561507200000 | 207.14 |
| 1561593600000 | 208.12 |
| 1561680000000 | 209.57 |
| 1561939200000 | 211.27 |
| 1562025600000 | 211.79 |
| 1562112000000 | 213.47 |
| 1562198400000 | 213.47 |
| 1562284800000 | 213.1 |
| 1562544000000 | 211.86 |
| 1562630400000 | 212.1 |
| 1562716800000 | 212.99 |
| 1562803200000 | 213.44 |
| 1562889600000 | 214.62 |
| 1563148800000 | 214.67 |
| 1563235200000 | 214 |
| 1563321600000 | 212.73 |
| 1563408000000 | 213.75 |
| 1563494400000 | 212.4 |
| 1563753600000 | 213.11 |
| 1563840000000 | 214.61 |
| 1563926400000 | 215.79 |
| 1564012800000 | 214.52 |
| 1564099200000 | 216.16 |
| 1564358400000 | 215.73 |
| 1564444800000 | 215.32 |
| 1564531200000 | 213.08 |
| 1564617600000 | 211.17 |
| 1564704000000 | 209.41 |
| 1564963200000 | 202.9 |
| 1565049600000 | 205.54 |
| 1565136000000 | 205.81 |
| 1565222400000 | 209.81 |
| 1565308800000 | 208.42 |
| 1565568000000 | 205.8 |
| 1565654400000 | 208.83 |
| 1565740800000 | 202.65 |
| 1565827200000 | 203.03 |
| 1565913600000 | 206.18 |
| 1566172800000 | 208.58 |
| 1566259200000 | 207.07 |
| 1566345600000 | 208.89 |
| 1566432000000 | 208.72 |
| 1566518400000 | 203.33 |
| 1566777600000 | 205.59 |
| 1566864000000 | 205.01 |
| 1566950400000 | 206.35 |
| 1567036800000 | 209.07 |
| 1567123200000 | 209.22 |
| 1567382400000 | 209.22 |
| 1567468800000 | 207.61 |
| 1567555200000 | 209.91 |
| 1567641600000 | 212.66 |
| 1567728000000 | 212.85 |
| 1567987200000 | 212.75 |
| 1568073600000 | 212.6 |
| 1568160000000 | 214.07 |
| 1568246400000 | 214.61 |
| 1568332800000 | 214.39 |
| 1568592000000 | 213.9 |
| 1568678400000 | 214.5 |
| 1568764800000 | 214.47 |
| 1568851200000 | 214.53 |
| 1568937600000 | 213.59 |
| 1569196800000 | 213.57 |
| 1569283200000 | 211.72 |
| 1569369600000 | 212.85 |
| 1569456000000 | 212.52 |
| 1569542400000 | 211.28 |
| 1569801600000 | 212.42 |
| 1569888000000 | 209.67 |
| 1569974400000 | 205.81 |
| 1570060800000 | 207.56 |
| 1570147200000 | 210.5 |
| 1570406400000 | 209.56 |
| 1570492800000 | 206.12 |
| 1570579200000 | 208.2 |
| 1570665600000 | 209.53 |
| 1570752000000 | 211.96 |
| 1571011200000 | 211.64 |
| 1571097600000 | 213.73 |
| 1571184000000 | 212.93 |
| 1571270400000 | 213.6 |
| 1571356800000 | 213.15 |
| 1571616000000 | 214.55 |
| 1571702400000 | 213.67 |
| 1571788800000 | 214.29 |
| 1571875200000 | 214.68 |
| 1571961600000 | 215.76 |
| 1572220800000 | 216.89 |
| 1572307200000 | 216.77 |
| 1572393600000 | 217.35 |
| 1572480000000 | 216.63 |
| 1572566400000 | 218.69 |
| 1572825600000 | 219.44 |
| 1572912000000 | 218.99 |
| 1572998400000 | 219.19 |
| 1573084800000 | 219.81 |
| 1573171200000 | 220.6 |
| 1573430400000 | 220.22 |
| 1573516800000 | 220.62 |
| 1573603200000 | 220.98 |
| 1573689600000 | 221.14 |
| 1573776000000 | 222.87 |
| 1574035200000 | 223.02 |
| 1574121600000 | 223.06 |
| 1574208000000 | 222.31 |
| 1574294400000 | 221.87 |
| 1574380800000 | 222.31 |
| 1574640000000 | 224.06 |
| 1574726400000 | 224.53 |
| 1574812800000 | 225.42 |
| 1574899200000 | 225.42 |
| 1574985600000 | 224.45 |
| 1575244800000 | 222.53 |
| 1575331200000 | 221.12 |
| 1575417600000 | 222.45 |
| 1575504000000 | 222.83 |
| 1575590400000 | 224.81 |
| 1575849600000 | 224.1 |
| 1575936000000 | 223.99 |
| 1576022400000 | 224.5 |
| 1576108800000 | 226.4 |
| 1576195200000 | 226.45 |
| 1576454400000 | 228.17 |
| 1576540800000 | 228.07 |
| 1576627200000 | 228.1 |
| 1576713600000 | 229.16 |
| 1576800000000 | 230.43 |
| 1577059200000 | 230.62 |
| 1577145600000 | 230.66 |
| 1577318400000 | 231.75 |
| 1577404800000 | 231.79 |
| 1577664000000 | 230.44 |
| 1577750400000 | 231.12 |
| 1577923200000 | 232.98 |
| 1578009600000 | 231.33 |
| 1578268800000 | 232.01 |
| 1578355200000 | 231.41 |
| 1578441600000 | 232.66 |
| 1578528000000 | 234.16 |
| 1578614400000 | 233.58 |
| 1578873600000 | 235.31 |
| 1578960000000 | 235.15 |
| 1579046400000 | 235.6 |
| 1579132800000 | 237.58 |
| 1579219200000 | 238.48 |
| 1579478400000 | 238.48 |
| 1579564800000 | 237.87 |
| 1579651200000 | 238.05 |
| 1579737600000 | 238.26 |
| 1579824000000 | 236.03 |
| 1580083200000 | 232.47 |
| 1580169600000 | 234.84 |
| 1580256000000 | 234.43 |
| 1580342400000 | 235.25 |
| 1580428800000 | 230.91 |
| 1580688000000 | 232.89 |
| 1580774400000 | 236.86 |
| 1580860800000 | 239.18 |
| 1580947200000 | 239.89 |
| 1581033600000 | 238.5 |
| 1581292800000 | 240.25 |
| 1581379200000 | 240.7 |
| 1581465600000 | 242.41 |
| 1581552000000 | 242.13 |
| 1581638400000 | 242.68 |
| 1581897600000 | 242.68 |
| 1581984000000 | 242.06 |
| 1582070400000 | 243.33 |
| 1582156800000 | 242.52 |
| 1582243200000 | 239.86 |
| 1582502400000 | 231.83 |
| 1582588800000 | 224.74 |
| 1582675200000 | 223.77 |
| 1582761600000 | 214.09 |
| 1582848000000 | 212.12 |
| 1583107200000 | 221.82 |
| 1583193600000 | 215.89 |
| 1583280000000 | 224.89 |
| 1583366400000 | 217.51 |
| 1583452800000 | 213.55 |
| 1583712000000 | 196.83 |
| 1583798400000 | 206.44 |
| 1583884800000 | 196.36 |
| 1583971200000 | 177.71 |
| 1584057600000 | 194.3 |
| 1584316800000 | 170.65 |
| 1584403200000 | 180.66 |
| 1584489600000 | 170.79 |
| 1584576000000 | 171.83 |
| 1584662400000 | 164.41 |
| 1584921600000 | 159.52 |
| 1585008000000 | 174.84 |
| 1585094400000 | 177.09 |
| 1585180800000 | 188.32 |
| 1585267200000 | 182.03 |
| 1585526400000 | 188 |
| 1585612800000 | 184.83 |
| 1585699200000 | 176.36 |
| 1585785600000 | 180.38 |
| 1585872000000 | 177.54 |
| 1586131200000 | 190.17 |
| 1586217600000 | 190.15 |
| 1586304000000 | 196.88 |
| 1586390400000 | 200.16 |
| 1586736000000 | 197.87 |
| 1586822400000 | 203.9 |
| 1586908800000 | 199.15 |
| 1586995200000 | 200.26 |
| 1587081600000 | 205.78 |
| 1587340800000 | 202.29 |
| 1587427200000 | 195.92 |
| 1587513600000 | 200.51 |
| 1587600000000 | 200.27 |
| 1587686400000 | 203.32 |
| 1587945600000 | 206.87 |
| 1588032000000 | 205.81 |
| 1588118400000 | 211.37 |
| 1588204800000 | 209.02 |
| 1588291200000 | 203.21 |
| 1588550400000 | 204.25 |
| 1588636800000 | 206.27 |
| 1588723200000 | 204.99 |
| 1588809600000 | 207.55 |
| 1588896000000 | 211.18 |
| 1589155200000 | 211.17 |
| 1589241600000 | 206.7 |
| 1589328000000 | 202.95 |
| 1589414400000 | 205.54 |
| 1589500800000 | 206.31 |
| 1589760000000 | 212.69 |
| 1589846400000 | 210.48 |
| 1589932800000 | 214.04 |
| 1590019200000 | 212.38 |
| 1590105600000 | 213.04 |
| 1590364800000 | 213.04 |
| 1590451200000 | 215.8 |
| 1590537600000 | 218.99 |
| 1590624000000 | 218.61 |
| 1590710400000 | 219.76 |
| 1590969600000 | 220.7 |
| 1591056000000 | 222.6 |
| 1591142400000 | 225.57 |
| 1591228800000 | 224.82 |
| 1591315200000 | 230.55 |
| 1591574400000 | 233.43 |
| 1591660800000 | 231.38 |
| 1591747200000 | 230.24 |
| 1591833600000 | 216.65 |
| 1591920000000 | 219.57 |
| 1592179200000 | 221.58 |
| 1592265600000 | 225.74 |
| 1592352000000 | 224.93 |
| 1592438400000 | 225.04 |
| 1592524800000 | 223.94 |
| 1592784000000 | 225.3 |
| 1592870400000 | 226.13 |
| 1592956800000 | 220.19 |
| 1593043200000 | 222.96 |
| 1593129600000 | 218.08 |
| 1593388800000 | 221.09 |
| 1593475200000 | 224.7 |
| 1593561600000 | 225.47 |
| 1593648000000 | 226.65 |
| 1593734400000 | 226.65 |
| 1593993600000 | 229.85 |
| 1594080000000 | 227.58 |
| 1594166400000 | 229.42 |
| 1594252800000 | 227.9 |
| 1594339200000 | 230.06 |
| 1594598400000 | 227.58 |
| 1594684800000 | 230.82 |
| 1594771200000 | 233.27 |
| 1594857600000 | 232.35 |
| 1594944000000 | 233.56 |
| 1595203200000 | 235.28 |
| 1595289600000 | 236.59 |
| 1595376000000 | 238.23 |
| 1595462400000 | 235.4 |
| 1595548800000 | 233.59 |
| 1595808000000 | 235.74 |
| 1595894400000 | 234.04 |
| 1595980800000 | 237.28 |
| 1596067200000 | 236.3 |
| 1596153600000 | 237.7 |
| 1596412800000 | 239.97 |
| 1596499200000 | 240.74 |
| 1596585600000 | 242.1 |
| 1596672000000 | 243.32 |
| 1596758400000 | 243.42 |
| 1597017600000 | 243.8 |
| 1597104000000 | 241.87 |
| 1597190400000 | 245.26 |
| 1597276800000 | 245.09 |
| 1597363200000 | 245.06 |
| 1597622400000 | 246.28 |
| 1597708800000 | 246.29 |
| 1597795200000 | 245.26 |
| 1597881600000 | 246.1 |
| 1597968000000 | 246.9 |
| 1598227200000 | 249.07 |
| 1598313600000 | 249.91 |
| 1598400000000 | 252.35 |
| 1598486400000 | 252.89 |
| 1598572800000 | 254.46 |
| 1598832000000 | 254.12 |
| 1598918400000 | 255.94 |
| 1599004800000 | 259.48 |
| 1599091200000 | 250.2 |
| 1599177600000 | 248.19 |
| 1599436800000 | 248.19 |
| 1599523200000 | 240.78 |
| 1599609600000 | 245.72 |
| 1599696000000 | 241.6 |
| 1599782400000 | 241.82 |
| 1600041600000 | 245.65 |
| 1600128000000 | 246.94 |
| 1600214400000 | 245.94 |
| 1600300800000 | 243.94 |
| 1600387200000 | 241.66 |
| 1600646400000 | 239.4 |
| 1600732800000 | 241.51 |
| 1600819200000 | 235.83 |
| 1600905600000 | 236.45 |
| 1600992000000 | 240.45 |
| 1601251200000 | 244.26 |
| 1601337600000 | 243.31 |
| 1601424000000 | 245.33 |
| 1601510400000 | 246.87 |
| 1601596800000 | 244.7 |
| 1601856000000 | 249.18 |
| 1601942400000 | 246.1 |
| 1602028800000 | 250.31 |
| 1602115200000 | 252.28 |
| 1602201600000 | 254.5 |
| 1602460800000 | 258.08 |
| 1602547200000 | 257.03 |
| 1602633600000 | 255.54 |
| 1602720000000 | 255.06 |
| 1602806400000 | 255.27 |
| 1603065600000 | 251.38 |
| 1603152000000 | 252.41 |
| 1603238400000 | 251.66 |
| 1603324800000 | 252.81 |
| 1603411200000 | 253.76 |
| 1603670400000 | 248.92 |
| 1603756800000 | 248.01 |
| 1603843200000 | 239.67 |
| 1603929600000 | 242.05 |
| 1604016000000 | 238.77 |
| 1604275200000 | 241.74 |
| 1604361600000 | 246.38 |
| 1604448000000 | 251.58 |
| 1604534400000 | 256.91 |
| 1604620800000 | 257.22 |
| 1604880000000 | 259.23 |
| 1604966400000 | 258.34 |
| 1605052800000 | 260.6 |
| 1605139200000 | 258.13 |
| 1605225600000 | 261.58 |
| 1605484800000 | 264.39 |
| 1605571200000 | 263.62 |
| 1605657600000 | 261.03 |
| 1605744000000 | 262.56 |
| 1605830400000 | 261.24 |
| 1606089600000 | 263.18 |
| 1606176000000 | 267.13 |
| 1606262400000 | 267.07 |
| 1606348800000 | 267.07 |
| 1606435200000 | 268.16 |
| 1606694400000 | 267.37 |
| 1606780800000 | 269.76 |
| 1606867200000 | 270.17 |
| 1606953600000 | 270.16 |
| 1607040000000 | 272.83 |
| 1607299200000 | 272.62 |
| 1607385600000 | 273.62 |
| 1607472000000 | 271.04 |
| 1607558400000 | 271.31 |
| 1607644800000 | 270.71 |
| 1607904000000 | 269.76 |
| 1607990400000 | 273.52 |
| 1608076800000 | 273.9 |
| 1608163200000 | 276.06 |
| 1608249600000 | 275.59 |
| 1608508800000 | 274.53 |
| 1608595200000 | 274.45 |
| 1608681600000 | 274.27 |
| 1608768000000 | 275.23 |
| 1609113600000 | 276.48 |
| 1609200000000 | 275.69 |
| 1609286400000 | 276.26 |
| 1609372800000 | 277.69 |
| 1609718400000 | 273.77 |
| 1609804800000 | 275.81 |
| 1609891200000 | 277.54 |
| 1609977600000 | 282.02 |
| 1610064000000 | 283.96 |
| 1610323200000 | 282.46 |
| 1610409600000 | 283.28 |
| 1610496000000 | 283.56 |
| 1610582400000 | 282.49 |
| 1610668800000 | 280.55 |
| 1610928000000 | 280.55 |
| 1611014400000 | 282.86 |
| 1611100800000 | 286.27 |
| 1611187200000 | 286.33 |
| 1611273600000 | 285.66 |
| 1611532800000 | 286.53 |
| 1611619200000 | 285.73 |
| 1611705600000 | 278.45 |
| 1611792000000 | 281.31 |
| 1611878400000 | 276.1 |
| 1612137600000 | 280.5 |
| 1612224000000 | 284.53 |
| 1612310400000 | 284.6 |
| 1612396800000 | 287.77 |
| 1612483200000 | 288.95 |
| 1612742400000 | 291.42 |
| 1612828800000 | 291.11 |
| 1612915200000 | 291.02 |
| 1613001600000 | 291.79 |
| 1613088000000 | 293.22 |
| 1613347200000 | 293.22 |
| 1613433600000 | 292.72 |
| 1613520000000 | 292.02 |
| 1613606400000 | 290.59 |
| 1613692800000 | 290.56 |
| 1613952000000 | 287.68 |
| 1614038400000 | 287.58 |
| 1614124800000 | 290.39 |
| 1614211200000 | 283.1 |
| 1614297600000 | 282.21 |
| 1614556800000 | 289.15 |
| 1614643200000 | 286.38 |
| 1614729600000 | 281.75 |
| 1614816000000 | 277.39 |
| 1614902400000 | 282.46 |
| 1615161600000 | 280.72 |
| 1615248000000 | 285.25 |
| 1615334400000 | 286.63 |
| 1615420800000 | 290.24 |
| 1615507200000 | 290.5 |
| 1615766400000 | 292.93 |
| 1615852800000 | 292.2 |
| 1615939200000 | 292.85 |
| 1616025600000 | 288.11 |
| 1616112000000 | 288.05 |
| 1616371200000 | 290.21 |
| 1616457600000 | 287.74 |
| 1616544000000 | 285.54 |
| 1616630400000 | 287.16 |
| 1616716800000 | 292.29 |
| 1616976000000 | 291.33 |
| 1617062400000 | 290.7 |
| 1617148800000 | 292.13 |
| 1617235200000 | 295.79 |
| 1617580800000 | 299.39 |
| 1617667200000 | 299.42 |
| 1617753600000 | 299.68 |
| 1617840000000 | 301.26 |
| 1617926400000 | 303.51 |
| 1618185600000 | 303.54 |
| 1618272000000 | 305.08 |
| 1618358400000 | 303.62 |
| 1618444800000 | 307.21 |
| 1618531200000 | 308.1 |
| 1618790400000 | 306.22 |
| 1618876800000 | 304 |
| 1618963200000 | 307.09 |
| 1619049600000 | 304.45 |
| 1619136000000 | 307.87 |
| 1619395200000 | 308.62 |
| 1619481600000 | 308.5299 |
| 1619568000000 | 308.26 |
| 1619654400000 | 309.5899 |
| 1619740800000 | 307.19 |
| 1620000000000 | 307.87 |
| 1620086400000 | 305.56 |
| 1620172800000 | 305.7 |
| 1620259200000 | 307.58 |
| 1620345600000 | 310.07 |
| 1620604800000 | 306.62 |
| 1620691200000 | 304.19 |
| 1620777600000 | 297.3399 |
| 1620864000000 | 300.61 |
| 1620950400000 | 305.4 |
| 1621209600000 | 304.57 |
| 1621296000000 | 302.16 |
| 1621382400000 | 301.21 |
| 1621468800000 | 304.7 |
| 1621555200000 | 304.5299 |
| 1621814400000 | 307.48 |
| 1621900800000 | 306.89 |
| 1621987200000 | 307.73 |
| 1622073600000 | 307.94 |
| 1622160000000 | 308.39 |
| 1622419200000 | 308.39 |
| 1622505600000 | 308.42 |
| 1622592000000 | 309.04 |
| 1622678400000 | 307.67 |
| 1622764800000 | 310.5299 |
| 1623024000000 | 310.88 |
| 1623110400000 | 311.07 |
| 1623196800000 | 310.33 |
| 1623283200000 | 311.96 |
| 1623369600000 | 312.79 |
| 1623628800000 | 313.39 |
| 1623715200000 | 312.51 |
| 1623801600000 | 310.86 |
| 1623888000000 | 310.97 |
| 1623974400000 | 307.08 |
| 1624233600000 | 311.37 |
| 1624320000000 | 313.17 |
| 1624406400000 | 312.96 |
| 1624492800000 | 315.05 |
| 1624579200000 | 316.15 |
| 1624838400000 | 317.08 |
| 1624924800000 | 317.46 |
| 1625011200000 | 317.55 |
| 1625097600000 | 318.99 |
| 1625184000000 | 321.17 |
| 1625443200000 | 321.17 |
| 1625529600000 | 320.46 |
| 1625616000000 | 321.26 |
| 1625702400000 | 318.3 |
| 1625788800000 | 322.07 |
| 1626048000000 | 323.11 |
| 1626134400000 | 321.93 |
| 1626220800000 | 321.5299 |
| 1626307200000 | 320.41 |
| 1626393600000 | 318.29 |
| 1626652800000 | 313.65 |
| 1626739200000 | 318.79 |
| 1626825600000 | 321.5899 |
| 1626912000000 | 322.29 |
| 1626998400000 | 325.75 |
| 1627257600000 | 326.19 |
| 1627344000000 | 324.39 |
| 1627430400000 | 324.5899 |
| 1627516800000 | 325.8399 |
| 1627603200000 | 324.01 |
| 1627862400000 | 323.68 |
| 1627948800000 | 326.2 |
| 1628035200000 | 325.07 |
| 1628121600000 | 327.18 |
| 1628208000000 | 327.33 |
| 1628467200000 | 326.99 |
| 1628553600000 | 327.31 |
| 1628640000000 | 327.96 |
| 1628726400000 | 328.96 |
| 1628812800000 | 329.45 |
| 1629072000000 | 329.94 |
| 1629158400000 | 327.58 |
| 1629244800000 | 324.12 |
| 1629331200000 | 324.23 |
| 1629417600000 | 327.0299 |
| 1629676800000 | 330.07 |
| 1629763200000 | 330.87 |
| 1629849600000 | 331.81 |
| 1629936000000 | 329.72 |
| 1630022400000 | 332.75 |
| 1630281600000 | 334.2 |
| 1630368000000 | 333.5899 |
| 1630454400000 | 333.8 |
| 1630540800000 | 334.88 |
| 1630627200000 | 334.9 |
| 1630886400000 | 334.9 |
| 1630972800000 | 333.3399 |
| 1631059200000 | 332.57 |
| 1631145600000 | 331.14 |
| 1631232000000 | 328.47 |
| 1631491200000 | 329.02 |
| 1631577600000 | 327.07 |
| 1631664000000 | 329.9 |
| 1631750400000 | 329.73 |
| 1631836800000 | 326.89 |
| 1632096000000 | 321.27 |
| 1632182400000 | 321.21 |
| 1632268800000 | 324.26 |
| 1632355200000 | 328.3 |
| 1632441600000 | 328.41 |
| 1632700800000 | 327.36 |
| 1632787200000 | 320.31 |
| 1632873600000 | 320.4 |
| 1632960000000 | 316.86 |
| 1633046400000 | 320.58 |
| 1633305600000 | 316.16 |
| 1633392000000 | 319.45 |
| 1633478400000 | 320.61 |
| 1633564800000 | 323.62 |
| 1633651200000 | 322.5899 |
| 1633910400000 | 320.42 |
| 1633996800000 | 320.36 |
| 1634083200000 | 321.6 |
| 1634169600000 | 327.31 |
| 1634256000000 | 329.24 |
| 1634515200000 | 330.49 |
| 1634601600000 | 332.93 |
| 1634688000000 | 334.35 |
| 1634774400000 | 335.35 |
| 1634860800000 | 335.12 |
| 1635120000000 | 336.81 |
| 1635206400000 | 336.96 |
| 1635292800000 | 334.5899 |
| 1635379200000 | 338.12 |
| 1635465600000 | 339.0899 |
| 1635724800000 | 340.54 |
| 1635811200000 | 341.5 |
| 1635897600000 | 343.5299 |
| 1635984000000 | 344.85 |
| 1636070400000 | 345.85 |
| 1636329600000 | 346.52 |
| 1636416000000 | 345 |
| 1636502400000 | 341.87 |
| 1636588800000 | 342.24 |
| 1636675200000 | 345.06 |
| 1636934400000 | 344.91 |
| 1637020800000 | 346.65 |
| 1637107200000 | 345.11 |
| 1637193600000 | 345.61 |
| 1637280000000 | 344.77 |
| 1637539200000 | 343.07 |
| 1637625600000 | 343.26 |
| 1637712000000 | 344.57 |
| 1637798400000 | 344.57 |
| 1637884800000 | 336.95 |
| 1638144000000 | 340.86 |
| 1638230400000 | 334.0899 |
| 1638316800000 | 329.26 |
| 1638403200000 | 334.3 |
| 1638489600000 | 330.48 |
| 1638748800000 | 334.12 |
| 1638835200000 | 341.5 |
| 1638921600000 | 342.99 |
| 1639008000000 | 339.87 |
| 1639094400000 | 342.93 |
| 1639353600000 | 339.7799 |
| 1639440000000 | 336.82 |
| 1639526400000 | 342.42 |
| 1639612800000 | 339.08 |
| 1639699200000 | 336.2 |
| 1639958400000 | 332.13 |
| 1640044800000 | 338.51 |
| 1640131200000 | 341.74 |
| 1640217600000 | 344 |
| 1640304000000 | 344 |
| 1640563200000 | 348.79 |
| 1640649600000 | 348.13 |
| 1640736000000 | 348.71 |
| 1640822400000 | 347.93 |
| 1640908800000 | 346.96 |
| 1641168000000 | 348.74 |
| 1641254400000 | 347.7799 |
| 1641340800000 | 340.48 |
| 1641427200000 | 340.26 |
| 1641513600000 | 338.51 |
| 1641772800000 | 338.07 |
| 1641859200000 | 341.3399 |
| 1641945600000 | 342.01 |
| 1642032000000 | 336.73 |
| 1642118400000 | 336.43 |
| 1642377600000 | 336.43 |
| 1642464000000 | 329.86 |
| 1642550400000 | 326.66 |
| 1642636800000 | 323.19 |
| 1642723200000 | 317.21 |
| 1642982400000 | 318.6 |
| 1643068800000 | 314.36 |
| 1643155200000 | 313.47 |
| 1643241600000 | 311.3 |
| 1643328000000 | 319.14 |
| 1643587200000 | 325.92 |
| 1643673600000 | 328.02 |
| 1643760000000 | 329.9 |
| 1643846400000 | 321.65 |
| 1643932800000 | 323.31 |
| 1644192000000 | 322.21 |
| 1644278400000 | 325.02 |
| 1644364800000 | 330.48 |
| 1644451200000 | 324.41 |
| 1644537600000 | 318.25 |
| 1644796800000 | 316.9 |
| 1644883200000 | 322.41 |
| 1644969600000 | 322.0299 |
| 1645056000000 | 314.68 |
| 1645142400000 | 312.23 |
| 1645401600000 | 312.23 |
| 1645488000000 | 308.8 |
| 1645574400000 | 303.01 |
| 1645660800000 | 308.01 |
| 1645747200000 | 315.01 |
| 1646006400000 | 314.45 |
| 1646092800000 | 309.48 |
| 1646179200000 | 315.37 |
| 1646265600000 | 313.36 |
| 1646352000000 | 310.5 |
| 1646611200000 | 300.69 |
| 1646697600000 | 298.66 |
| 1646784000000 | 306.68 |
| 1646870400000 | 304.82 |
| 1646956800000 | 300.45 |
| 1647216000000 | 298.14 |
| 1647302400000 | 304.58 |
| 1647388800000 | 312.16 |
| 1647475200000 | 316.3 |
| 1647561600000 | 320.5299 |
| 1647820800000 | 319.86 |
| 1647907200000 | 323.61 |
| 1647993600000 | 319.49 |
| 1648080000000 | 324.05 |
| 1648166400000 | 325.39 |
| 1648425600000 | 328.19 |
| 1648512000000 | 332.9 |
| 1648598400000 | 330.44 |
| 1648684800000 | 325.21 |
| 1648771200000 | 326.48 |
| 1649030400000 | 329.38 |
| 1649116800000 | 324.87 |
| 1649203200000 | 321.2 |
| 1649289600000 | 322.43 |
| 1649376000000 | 321.5 |
| 1649635200000 | 316.32 |
| 1649721600000 | 315.12 |
| 1649808000000 | 318.96 |
| 1649894400000 | 314.92 |
| 1650240000000 | 314.57 |
| 1650326400000 | 319.97 |
| 1650412800000 | 319.98 |
| 1650499200000 | 314.83 |
| 1650585600000 | 305.89 |
| 1650844800000 | 307.75 |
| 1650931200000 | 299.07 |
| 1651017600000 | 299.93 |
| 1651104000000 | 307.52 |
| 1651190400000 | 296.4 |
| 1651449600000 | 298.2799 |
| 1651536000000 | 299.73 |
| 1651622400000 | 308.5299 |
| 1651708800000 | 296.86 |
| 1651795200000 | 294.91 |
| 1652054400000 | 284.73 |
| 1652140800000 | 285.21 |
| 1652227200000 | 279.91 |
| 1652313600000 | 279.96 |
| 1652400000000 | 287.25 |
| 1652659200000 | 285.75 |
| 1652745600000 | 291.7 |
| 1652832000000 | 279.62 |
| 1652918400000 | 278.26 |
| 1653004800000 | 278.27 |
| 1653264000000 | 283.3399 |
| 1653350400000 | 280.46 |
| 1653436800000 | 283.65 |
| 1653523200000 | 289.63 |
| 1653609600000 | 297.07 |
| 1653868800000 | 297.07 |
| 1653955200000 | 294.85 |
| 1654041600000 | 292.46 |
| 1654128000000 | 298.16 |
| 1654214400000 | 293.06 |
| 1654473600000 | 294.02 |
| 1654560000000 | 296.95 |
| 1654646400000 | 293.8 |
| 1654732800000 | 286.77 |
| 1654819200000 | 278.13 |
| 1655078400000 | 266.82 |
| 1655164800000 | 265.77 |
| 1655251200000 | 269.76 |
| 1655337600000 | 260.41 |
| 1655424000000 | 261.3 |
| 1655683200000 | 261.3 |
| 1655769600000 | 267.52 |
| 1655856000000 | 267.4 |
| 1655942400000 | 270.2799 |
| 1656028800000 | 278.64 |
| 1656288000000 | 277.93 |
| 1656374400000 | 272.3 |
| 1656460800000 | 271.98 |
| 1656547200000 | 269.2799 |
| 1656633600000 | 272.26 |
| 1656892800000 | 272.26 |
| 1656979200000 | 272.97 |
| 1657065600000 | 273.57 |
| 1657152000000 | 278 |
| 1657238400000 | 277.5899 |
| 1657497600000 | 274.17 |
| 1657584000000 | 271.64 |
| 1657670400000 | 270.5899 |
| 1657756800000 | 269.5 |
| 1657843200000 | 274.91 |
| 1658102400000 | 272.92 |
| 1658188800000 | 280.44 |
| 1658275200000 | 282.39 |
| 1658361600000 | 285.16 |
| 1658448000000 | 282.35 |
| 1658707200000 | 282.69 |
| 1658793600000 | 279.1 |
| 1658880000000 | 286.39 |
| 1658966400000 | 289.93 |
| 1659052800000 | 293.74 |
| 1659312000000 | 293.08 |
| 1659398400000 | 291.3 |
| 1659484800000 | 296 |
| 1659571200000 | 295.93 |
| 1659657600000 | 295.75 |
| 1659916800000 | 295.69 |
| 1660003200000 | 294.18 |
| 1660089600000 | 300.99 |
| 1660176000000 | 300.87 |
| 1660262400000 | 306.1 |
| 1660521600000 | 307.12 |
| 1660608000000 | 307.67 |
| 1660694400000 | 305.24 |
| 1660780800000 | 306.02 |
| 1660867200000 | 301.87 |
| 1661126400000 | 295.48 |
| 1661212800000 | 294.75 |
| 1661299200000 | 295.83 |
| 1661385600000 | 300.0899 |
| 1661472000000 | 289.98 |
| 1661731200000 | 287.96 |
| 1661817600000 | 284.77 |
| 1661904000000 | 282.58 |
| 1661990400000 | 282.95 |
| 1662076800000 | 280.17 |
| 1662336000000 | 280.17 |
| 1662422400000 | 279.02 |
| 1662508800000 | 284.36 |
| 1662595200000 | 286.62 |
| 1662681600000 | 291.23 |
| 1662940800000 | 294.48 |
| 1663027200000 | 281.87 |
| 1663113600000 | 282.72 |
| 1663200000000 | 279.5299 |
| 1663286400000 | 277.06 |
| 1663545600000 | 279.04 |
| 1663632000000 | 275.49 |
| 1663718400000 | 270.76 |
| 1663804800000 | 267.93 |
| 1663891200000 | 263.19 |
| 1664150400000 | 260.2 |
| 1664236800000 | 259.85 |
| 1664323200000 | 265.37 |
| 1664409600000 | 259.71 |
| 1664496000000 | 255.98 |
| 1664755200000 | 262.76 |
| 1664841600000 | 271.26 |
| 1664928000000 | 270.67 |
| 1665014400000 | 267.8399 |
| 1665100800000 | 260.06 |
| 1665360000000 | 257.89 |
| 1665446400000 | 256.05 |
| 1665532800000 | 255.33 |
| 1665619200000 | 261.77 |
| 1665705600000 | 255.41 |
| 1665964800000 | 262.45 |
| 1666051200000 | 265.57 |
| 1666137600000 | 263.42 |
| 1666224000000 | 261.27 |
| 1666310400000 | 267.5 |
| 1666569600000 | 270.68 |
| 1666656000000 | 275.52 |
| 1666742400000 | 273.9 |
| 1666828800000 | 272.35 |
| 1666915200000 | 278.46 |
| 1667174400000 | 276.65 |
| 1667260800000 | 275.64 |
| 1667347200000 | 268.48 |
| 1667433600000 | 265.97 |
| 1667520000000 | 269.5299 |
| 1667779200000 | 272.05 |
| 1667865600000 | 273.71 |
| 1667952000000 | 267.79 |
| 1668038400000 | 283.2799 |
| 1668124800000 | 286.31 |
| 1668384000000 | 283.65 |
| 1668470400000 | 286.2 |
| 1668556800000 | 283.5 |
| 1668643200000 | 282.26 |
| 1668729600000 | 283.5899 |
| 1668988800000 | 282.38 |
| 1669075200000 | 286.39 |
| 1669161600000 | 288.0899 |
| 1669248000000 | 288.0899 |
| 1669334400000 | 288.1 |
| 1669593600000 | 283.46 |
| 1669680000000 | 283.07 |
| 1669766400000 | 291.89 |
| 1669852800000 | 291.87 |
| 1669939200000 | 291.37 |
| 1670198400000 | 285.81 |
| 1670284800000 | 281.75 |
| 1670371200000 | 281.35 |
| 1670457600000 | 283.49 |
| 1670544000000 | 281.19 |
| 1670803200000 | 285.38 |
| 1670889600000 | 287.55 |
| 1670976000000 | 285.76 |
| 1671062400000 | 278.48 |
| 1671148800000 | 275.17 |
| 1671408000000 | 272.57 |
| 1671494400000 | 272.83 |
| 1671580800000 | 276.99 |
| 1671667200000 | 272.95 |
| 1671753600000 | 274.42 |
| 1672012800000 | 274.42 |
| 1672099200000 | 273.27 |
| 1672185600000 | 269.85 |
| 1672272000000 | 274.63 |
| 1672358400000 | 273.82 |
| 1672617600000 | 273.82 |
| 1672704000000 | 272.64 |
| 1672790400000 | 274.93 |
| 1672876800000 | 271.73 |
| 1672963200000 | 278.0299 |
| 1673222400000 | 278.0899 |
| 1673308800000 | 280.17 |
| 1673395200000 | 283.73 |
| 1673481600000 | 284.97 |
| 1673568000000 | 286.29 |
| 1673827200000 | 286.29 |
| 1673913600000 | 285.83 |
| 1674000000000 | 281.3399 |
| 1674086400000 | 278.86 |
| 1674172800000 | 284.11 |
| 1674432000000 | 287.6 |
| 1674518400000 | 287.27 |
| 1674604800000 | 287.36 |
| 1674691200000 | 290.47 |
| 1674777600000 | 291.32 |
| 1675036800000 | 287.4 |
| 1675123200000 | 291.72 |
| 1675209600000 | 294.77 |
| 1675296000000 | 299.0899 |
| 1675382400000 | 295.91 |
| 1675641600000 | 293.92 |
| 1675728000000 | 297.43 |
| 1675814400000 | 294.65 |
| 1675900800000 | 291.96 |
| 1675987200000 | 292.54 |
| 1676246400000 | 296 |
| 1676332800000 | 296.08 |
| 1676419200000 | 296.94 |
| 1676505600000 | 292.72 |
| 1676592000000 | 291.76 |
| 1676851200000 | 291.76 |
| 1676937600000 | 285.73 |
| 1677024000000 | 285.45 |
| 1677110400000 | 287.0299 |
| 1677196800000 | 283.93 |
| 1677456000000 | 284.86 |
| 1677542400000 | 283.94 |
| 1677628800000 | 282.75 |
| 1677715200000 | 284.68 |
| 1677801600000 | 289.33 |
| 1678060800000 | 289.16 |
| 1678147200000 | 284.76 |
| 1678233600000 | 285.11 |
| 1678320000000 | 279.54 |
| 1678406400000 | 274.98 |
| 1678665600000 | 274.32 |
| 1678752000000 | 278.92 |
| 1678838400000 | 276.64 |
| 1678924800000 | 281.5 |
| 1679011200000 | 277.95 |
| 1679270400000 | 280.49 |
| 1679356800000 | 284.31 |
| 1679443200000 | 279.52 |
| 1679529600000 | 280.2 |
| 1679616000000 | 281.6 |
| 1679875200000 | 282.4 |
| 1679961600000 | 282.0299 |
| 1680048000000 | 286.26 |
| 1680134400000 | 288 |
| 1680220800000 | 292.37 |
| 1680480000000 | 293.19 |
| 1680566400000 | 291.18 |
| 1680652800000 | 290.18 |
| 1680739200000 | 290.94 |
| 1681084800000 | 291.47 |
| 1681171200000 | 291.75 |
| 1681257600000 | 290.4 |
| 1681344000000 | 294.15 |
| 1681430400000 | 293.55 |
| 1681689600000 | 294.6 |
| 1681776000000 | 294.7799 |
| 1681862400000 | 294.69 |
| 1681948800000 | 292.88 |
| 1682035200000 | 293.15 |
| 1682294400000 | 293.26 |
| 1682380800000 | 288.38 |
| 1682467200000 | 287.4 |
| 1682553600000 | 292.86 |
| 1682640000000 | 295.38 |
| 1682899200000 | 295.44 |
| 1682985600000 | 292.05 |
| 1683072000000 | 289.99 |
| 1683158400000 | 287.92 |
| 1683244800000 | 293.46 |
| 1683504000000 | 293.67 |
| 1683590400000 | 292.2799 |
| 1683676800000 | 293.5299 |
| 1683763200000 | 292.82 |
| 1683849600000 | 292.2799 |
| 1684108800000 | 293.33 |
| 1684195200000 | 291.07 |
| 1684281600000 | 294.62 |
| 1684368000000 | 297.37 |
| 1684454400000 | 296.82 |
| 1684713600000 | 297.01 |
| 1684800000000 | 293.7 |
| 1684886400000 | 291.57 |
| 1684972800000 | 293.92 |
| 1685059200000 | 297.77 |
| 1685318400000 | 297.77 |
| 1685404800000 | 297.72 |
| 1685491200000 | 296.0299 |
| 1685577600000 | 299.0299 |
| 1685664000000 | 303.73 |
| 1685923200000 | 303.2 |
| 1686009600000 | 303.95 |
| 1686096000000 | 302.9 |
| 1686182400000 | 304.69 |
| 1686268800000 | 305.06 |
| 1686528000000 | 307.95 |
| 1686614400000 | 310.2799 |
| 1686700800000 | 310.49 |
| 1686787200000 | 314.37 |
| 1686873600000 | 313.2799 |
| 1687132800000 | 313.2799 |
| 1687219200000 | 311.67 |
| 1687305600000 | 309.92 |
| 1687392000000 | 310.87 |
| 1687478400000 | 308.37 |
| 1687737600000 | 307.24 |
| 1687824000000 | 311 |
| 1687910400000 | 310.87 |
| 1687996800000 | 312.19 |
| 1688083200000 | 316.04 |
| 1688342400000 | 316.52 |
| 1688428800000 | 316.52 |
| 1688515200000 | 315.68 |
| 1688601600000 | 312.93 |
| 1688688000000 | 312.44 |
| 1688947200000 | 313.54 |
| 1689033600000 | 315.89 |
| 1689120000000 | 318.05 |
| 1689206400000 | 320.87 |
| 1689292800000 | 320.3 |
| 1689552000000 | 321.5899 |
| 1689638400000 | 324.2799 |
| 1689724800000 | 325.24 |
| 1689811200000 | 322.95 |
| 1689897600000 | 323.1 |
| 1690156800000 | 324.18 |
| 1690243200000 | 325.1 |
| 1690329600000 | 324.76 |
| 1690416000000 | 322.46 |
| 1690502400000 | 325.64 |
| 1690761600000 | 326.3 |
| 1690848000000 | 325.36 |
| 1690934400000 | 320.87 |
| 1691020800000 | 319.87 |
| 1691107200000 | 318.08 |
| 1691366400000 | 320.65 |
| 1691452800000 | 319.06 |
| 1691539200000 | 316.75 |
| 1691625600000 | 316.86 |
| 1691712000000 | 316.46 |
| 1691971200000 | 318.29 |
| 1692057600000 | 314.52 |
| 1692144000000 | 312.11 |
| 1692230400000 | 309.44 |
| 1692316800000 | 309.5299 |
| 1692576000000 | 311.66 |
| 1692662400000 | 310.7 |
| 1692748800000 | 314.2799 |
| 1692835200000 | 310.0899 |
| 1692921600000 | 312.22 |
| 1693180800000 | 314.17 |
| 1693267200000 | 318.79 |
| 1693353600000 | 319.89 |
| 1693440000000 | 319.5899 |
| 1693526400000 | 320.52 |
| 1693785600000 | 320.52 |
| 1693872000000 | 319.04 |
| 1693958400000 | 317.01 |
| 1694044800000 | 315.95 |
| 1694131200000 | 316.35 |
| 1694390400000 | 318.45 |
| 1694476800000 | 316.68 |
| 1694563200000 | 316.75 |
| 1694649600000 | 319.4 |
| 1694736000000 | 315.43 |
| 1694995200000 | 315.44 |
| 1695081600000 | 314.6 |
| 1695168000000 | 311.99 |
| 1695254400000 | 306.8 |
| 1695340800000 | 306.24 |
| 1695600000000 | 307.38 |
| 1695686400000 | 302.72 |
| 1695772800000 | 302.68 |
| 1695859200000 | 304.67 |
| 1695945600000 | 303.97 |
| 1696204800000 | 303.7 |
| 1696291200000 | 299.15 |
| 1696377600000 | 301.71 |
| 1696464000000 | 301.29 |
| 1696550400000 | 304.95 |
| 1696809600000 | 306.51 |
| 1696896000000 | 308.45 |
| 1696982400000 | 309.81 |
| 1697068800000 | 307.54 |
| 1697155200000 | 305.72 |
| 1697414400000 | 309.2799 |
| 1697500800000 | 309.44 |
| 1697587200000 | 304.9 |
| 1697673600000 | 302.13 |
| 1697760000000 | 298.23 |
| 1698019200000 | 297.6 |
| 1698105600000 | 299.72 |
| 1698192000000 | 295.6 |
| 1698278400000 | 292.56 |
| 1698364800000 | 291.12 |
| 1698624000000 | 294.44 |
| 1698710400000 | 296.41 |
| 1698796800000 | 299.51 |
| 1698883200000 | 305.15 |
| 1698969600000 | 308.38 |
| 1699228800000 | 308.7 |
| 1699315200000 | 309.5 |
| 1699401600000 | 309.71 |
| 1699488000000 | 307.01 |
| 1699574400000 | 311.8399 |
| 1699833600000 | 311.58 |
| 1699920000000 | 318.2 |
| 1700006400000 | 318.71 |
| 1700092800000 | 318.74 |
| 1700179200000 | 319.42 |
| 1700438400000 | 321.7799 |
| 1700524800000 | 321.0899 |
| 1700611200000 | 322.44 |
| 1700697600000 | 322.44 |
| 1700784000000 | 322.82 |
| 1701043200000 | 322.24 |
| 1701129600000 | 322.4 |
| 1701216000000 | 322.57 |
| 1701302400000 | 324.05 |
| 1701388800000 | 326.57 |
| 1701648000000 | 325.05 |
| 1701734400000 | 324.63 |
| 1701820800000 | 323.48 |
| 1701907200000 | 325.8 |
| 1701993600000 | 327.27 |
| 1702252800000 | 328.64 |
| 1702339200000 | 330.07 |
| 1702425600000 | 334.93 |
| 1702512000000 | 336.42 |
| 1702598400000 | 336.07 |
| 1702857600000 | 337.46 |
| 1702944000000 | 339.61 |
| 1703030400000 | 334.44 |
| 1703116800000 | 338.13 |
| 1703203200000 | 338.64 |
| 1703548800000 | 340.23 |
| 1703635200000 | 340.72 |
| 1703721600000 | 340.87 |
| 1703808000000 | 339.75 |
| 1704153600000 | 337.52 |
| 1704240000000 | 334.3399 |
| 1704326400000 | 333.39 |
| 1704412800000 | 334.06 |
| 1704672000000 | 339.06 |
| 1704758400000 | 338.33 |
| 1704844800000 | 340.16 |
| 1704931200000 | 340.05 |
| 1705017600000 | 340.21 |
| 1705276800000 | 340.21 |
| 1705363200000 | 339.0899 |
| 1705449600000 | 337.0899 |
| 1705536000000 | 339.99 |
| 1705622400000 | 344.23 |
| 1705881600000 | 345.3 |
| 1705968000000 | 346.16 |
| 1706054400000 | 346.13 |
| 1706140800000 | 348.0299 |
| 1706227200000 | 347.87 |
| 1706486400000 | 350.74 |
| 1706572800000 | 350.42 |
| 1706659200000 | 344.99 |
| 1706745600000 | 349.37 |
| 1706832000000 | 353 |
| 1707091200000 | 351.51 |
| 1707177600000 | 352.3 |
| 1707264000000 | 355.2 |
| 1707350400000 | 355.7799 |
| 1707436800000 | 357.97 |
| 1707696000000 | 357.7 |
| 1707782400000 | 352.46 |
| 1707868800000 | 356.15 |
| 1707955200000 | 358.44 |
| 1708041600000 | 356.54 |
| 1708300800000 | 356.54 |
| 1708387200000 | 354.06 |
| 1708473600000 | 353.97 |
| 1708560000000 | 361.7799 |
| 1708646400000 | 361.94 |
| 1708905600000 | 361.07 |
| 1708992000000 | 361.77 |
| 1709078400000 | 361.0899 |
| 1709164800000 | 363.05 |
| 1709251200000 | 366.32 |
| 1709510400000 | 366.23 |
| 1709596800000 | 362.3399 |
| 1709683200000 | 364.31 |
| 1709769600000 | 368.04 |
| 1709856000000 | 365.44 |
| 1710115200000 | 364.88 |
| 1710201600000 | 368.97 |
| 1710288000000 | 368.4 |
| 1710374400000 | 366.8 |
| 1710460800000 | 364.4 |
| 1710720000000 | 366.5 |
| 1710806400000 | 368.57 |
| 1710892800000 | 372.02 |
| 1710979200000 | 373.73 |
| 1711065600000 | 372.9 |
| 1711324800000 | 371.7799 |
| 1711411200000 | 370.88 |
| 1711497600000 | 374.06 |
| 1711584000000 | 374.55 |
| 1711929600000 | 373.51 |
| 1712016000000 | 370.6 |
| 1712102400000 | 371.2 |
| 1712188800000 | 366.54 |
| 1712275200000 | 370.54 |
| 1712534400000 | 370.3399 |
| 1712620800000 | 370.82 |
| 1712707200000 | 366.97 |
| 1712793600000 | 369.44 |
| 1712880000000 | 363.75 |
| 1713139200000 | 359.2 |
| 1713225600000 | 358.41 |
| 1713312000000 | 356.12 |
| 1713398400000 | 355.24 |
| 1713484800000 | 352.1 |
| 1713744000000 | 355.16 |
| 1713830400000 | 359.58 |
| 1713916800000 | 359.75 |
| 1714003200000 | 358.15 |
| 1714089600000 | 361.42 |
| 1714348800000 | 362.73 |
| 1714435200000 | 356.81 |
| 1714521600000 | 355.41 |
| 1714608000000 | 358.86 |
| 1714694400000 | 363.22 |
| 1714953600000 | 367.32 |
| 1715040000000 | 367.66 |
| 1715126400000 | 367.67 |
| 1715212800000 | 369.66 |
| 1715299200000 | 370.2799 |
| 1715558400000 | 370.19 |
| 1715644800000 | 372.19 |
| 1715731200000 | 376.73 |
| 1715817600000 | 375.76 |
| 1715904000000 | 376.14 |
| 1716163200000 | 376.5899 |
| 1716249600000 | 377.39 |
| 1716336000000 | 376.13 |
| 1716422400000 | 373.43 |
| 1716508800000 | 376.1 |
| 1716768000000 | 376.1 |
| 1716854400000 | 375.8399 |
| 1716940800000 | 372.9 |
| 1717027200000 | 370.6 |
| 1717113600000 | 373.2799 |
| 1717372800000 | 373.42 |
| 1717459200000 | 373.7 |
| 1717545600000 | 378.38 |
| 1717632000000 | 378.12 |
| 1717718400000 | 377.62 |
| 1717977600000 | 378.95 |
| 1718064000000 | 379.7 |
| 1718150400000 | 383.26 |
| 1718236800000 | 384.16 |
| 1718323200000 | 383.67 |
| 1718582400000 | 386.66 |
| 1718668800000 | 387.87 |
| 1718755200000 | 387.87 |
| 1718841600000 | 386.7 |
| 1718928000000 | 386.05 |
| 1719187200000 | 384.92 |
| 1719273600000 | 386.22 |
| 1719360000000 | 386.58 |
| 1719446400000 | 386.95 |
| 1719532800000 | 385.67 |
| 1719792000000 | 386.39 |
| 1719878400000 | 388.64 |
| 1719964800000 | 390.69 |
| 1720051200000 | 390.69 |
| 1720137600000 | 392.41 |
| 1720396800000 | 393 |
| 1720483200000 | 393.23 |
| 1720569600000 | 397.07 |
| 1720656000000 | 394.43 |
| 1720742400000 | 396.96 |
| 1721001600000 | 397.85 |
| 1721088000000 | 400.88 |
| 1721174400000 | 394.83 |
| 1721260800000 | 391.57 |
| 1721347200000 | 389.06 |
| 1721606400000 | 393.33 |
| 1721692800000 | 392.7 |
| 1721779200000 | 383.48 |
| 1721865600000 | 381.61 |
| 1721952000000 | 385.92 |
| 1722211200000 | 386.23 |
| 1722297600000 | 384.2799 |
| 1722384000000 | 390.45 |
| 1722470400000 | 384.73 |
| 1722556800000 | 376.85 |
| 1722816000000 | 365.62 |
| 1722902400000 | 369.67 |
| 1722988800000 | 366.63 |
| 1723075200000 | 375.42 |
| 1723161600000 | 377.13 |
| 1723420800000 | 377 |
| 1723507200000 | 383.61 |
| 1723593600000 | 385.25 |
| 1723680000000 | 391.85 |
| 1723766400000 | 392.49 |
| 1724025600000 | 396.3 |
| 1724112000000 | 395.24 |
| 1724198400000 | 397.39 |
| 1724284800000 | 393.79 |
| 1724371200000 | 398.7 |
| 1724630400000 | 397.22 |
| 1724716800000 | 397.83 |
| 1724803200000 | 395.24 |
| 1724889600000 | 395.43 |
| 1724976000000 | 399.55 |
| STOXX USA 900 ESG Target TE | STOXX USA 900 | |
|---|---|---|
| 2017 | 19.073757321442 | 19.673310979287 |
| 2018 | -6.2128911807852 | -6.9205963942849 |
| 2019 | 31.212653847594 | 29.671479580461 |
| 2020 | 20.234893033238 | 19.889106010741 |
| 2021 | 25.05256430929 | 24.027504768055 |
| 2022 | -21.152343321913 | -21.064581405246 |
| 2023 | 24.285542314158 | 24.910292132732 |
| 2024 | 27.591283531334 | 28.213141216378 |
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 |
|---|---|---|---|---|
| Price EUR | CH0583522617 | SU9PETA | SU9PETA INDEX | .SU9PETA |
| Gross Return EUR | CH0583522427 | SU9WETA | .SU9WETA | |
| Net Return EUR | CH0583522666 | SU9RETA | SU9RETA INDEX | .SU9RETA |
| Net Return USD | CH0583522450 | SU9VETA | SU9VETA INDEX | .SU9VETA |
| Gross Return USD | CH0583522583 | SU9ZETA | .SU9ZETA | |
| Price USD | CH0583522591 | SU9LETA | SU9LETA INDEX | .SU9LETA |
Quick Facts
| Weighting | Optimization |
| Cap Factor | 4.5% / 8% / 35% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 15:30:00 22:15:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Available from Mar. 19, 2030 |
| 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 | 6.492% |
| Microsoft Corp. | Technology | USA | 6.145% |
| NVIDIA Corp. | Technology | USA | 5.794% |
| Amazon.com Inc. | Retail | USA | 3.250% |
| META PLATFORMS CLASS A | Technology | USA | 2.299% |
| ALPHABET CLASS C | Technology | USA | 1.862% |
| Eli Lilly & Co. | Health Care | USA | 1.642% |
| BROADCOM | Technology | USA | 1.492% |
| JPMorgan Chase & Co. | Banks | USA | 1.362% |
| TESLA | Automobiles and Parts | USA | 1.184% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 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.