Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America ESG Leaders 50
- 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
Derived from the STOXX Global ESG Leaders index, the STOXX North America ESG Leaders 50 index covers the 50 largest stocks from Canada and the United States of America. The index is designed to serve as a highly liquid underlying for financial products. The STOXX Global ESG Leaders index provides access to the leading global companies in terms of environmental, social and governance criteria, using a bottom-up selection approach based on ESG Risk Ratings provided by Sustainalytics. The index is made of the following three ESG sub-indices: the STOXX Global ESG Environmental Leaders, the STOXX Global ESG Social Leaders and the STOXX Global ESG Governance Leaders indices. Companies that are non-compliant based on the Sustainalytics’ Global Standards Screening 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, and ESG Controversies. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- Independent company ratings provided by Sustainalytics
- Exclusion of companies involved in controversial weapons and companies which are non-compliant with Sustainalytics Global Standards Screening assessments.
- ESG Controversy Rating radar: companies which are at risk of violating Sustainalytics Global Standards Screening assessment are monitored and are extraordinarily excluded in case of a violation.
- In case an index constituent increases in its ESG Controversy Rating level to Category 5, with the Fast Exit rule applied, the respective constituent will be deleted from the index two trading days after the announcement.
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 North America ESG Leaders 50 | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 2.6 | 1.5 | 71.2 |
| STOXX North America 600 | 42,566.7 | 40,887.8 | 68.1 | 27.4 | 2,815.2 | 4.5 | 6.9 | 0.0 | 3.0 |
Supersector weighting (top 10)
| Industrial Goods and Services | 18.4 |
|---|---|
| Technology | 18.4 |
| Financial Services | 10.5 |
| Insurance | 10.3 |
| Banks | 9.7 |
| Chemicals | 5.9 |
| Real Estate | 5.7 |
| Energy | 5.5 |
| Basic Resources | 4.8 |
| Utilities | 3.7 |
Country weighting
| USA | 85.1 |
|---|---|
| Canada | 14.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX North America ESG Leaders 50 | 10.3 | 10.1 | 4.7 | 29.9 | 82.3 | N/A | N/A | 4.7 | 9.2 | 12.9 |
| STOXX North America 600 | 9.5 | 20.6 | 13.7 | 28.0 | 78.2 | N/A | N/A | 13.8 | 8.6 | 12.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America ESG Leaders 50 | N/A | N/A | 15.4 | 17.7 | 21.9 | N/A | N/A | 0.3 | 0.4 | 0.5 |
| STOXX North America 600 | N/A | N/A | 14.2 | 17.7 | 21.7 | N/A | N/A | 0.9 | 0.4 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America ESG Leaders 50 | 0.9 | 0.9 | 0.9 | 0.9 | 1.0 | 6.9 | 5.6 | 5.5 | 5.8 | 5.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America ESG Leaders 50 | 1.2 | 1.0 | 1.0 | 0.9 | 1.0 | 1.3 | -1.8 | -1.5 | 0.1 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 30, 2023
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America ESG Leaders 50
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 North America ESG Leaders 50 | 19.3 | 15.1 | 18.1 | 15.1 | 2.3 | 2.7 | 2.0 | 29.2 |
| STOXX North America 600 | 23.5 | 19.2 | 21.1 | 18.8 | 0.1 | 1.9 | 2.3 | 19.6 |
Performance and annual returns
| STOXX North America ESG Leaders 50 | |
|---|---|
| 1301011200000 | 100 |
| 1301270400000 | 101.42 |
| 1301356800000 | 101.63 |
| 1301443200000 | 102.47 |
| 1301529600000 | 102.77 |
| 1301616000000 | 102.45 |
| 1301875200000 | 103.12 |
| 1301961600000 | 103.19 |
| 1302048000000 | 103.62 |
| 1302134400000 | 103.34 |
| 1302220800000 | 103.32 |
| 1302480000000 | 103.24 |
| 1302566400000 | 102.05 |
| 1302652800000 | 102.65 |
| 1302739200000 | 102.19 |
| 1302825600000 | 102.68 |
| 1303084800000 | 101.37 |
| 1303171200000 | 101.78 |
| 1303257600000 | 103.56 |
| 1303344000000 | 104.36 |
| 1303776000000 | 104.77 |
| 1303862400000 | 104.71 |
| 1303948800000 | 106.11 |
| 1304035200000 | 106.57 |
| 1304294400000 | 106.54 |
| 1304380800000 | 105.37 |
| 1304467200000 | 105.25 |
| 1304553600000 | 104.27 |
| 1304640000000 | 105.41 |
| 1304899200000 | 104.02 |
| 1304985600000 | 105.19 |
| 1305072000000 | 105.04 |
| 1305158400000 | 104.97 |
| 1305244800000 | 104.9 |
| 1305504000000 | 103.99 |
| 1305590400000 | 103.02 |
| 1305676800000 | 104.72 |
| 1305763200000 | 104.35 |
| 1305849600000 | 104.09 |
| 1306108800000 | 102.53 |
| 1306195200000 | 102.49 |
| 1306281600000 | 102.79 |
| 1306368000000 | 102.85 |
| 1306454400000 | 102.92 |
| 1306713600000 | 103.14 |
| 1306800000000 | 104.05 |
| 1306886400000 | 102.15 |
| 1306972800000 | 100.88 |
| 1307059200000 | 99.92 |
| 1307318400000 | 99.5 |
| 1307404800000 | 99.46 |
| 1307491200000 | 99.09 |
| 1307577600000 | 99.55 |
| 1307664000000 | 98.12 |
| 1307923200000 | 97.63 |
| 1308009600000 | 99.46 |
| 1308096000000 | 98.21 |
| 1308182400000 | 96.87 |
| 1308268800000 | 97.16 |
| 1308528000000 | 97.62 |
| 1308614400000 | 99.06 |
| 1308700800000 | 99.3 |
| 1308787200000 | 97.7 |
| 1308873600000 | 97.24 |
| 1309132800000 | 98.13 |
| 1309219200000 | 99.64 |
| 1309305600000 | 100.17 |
| 1309392000000 | 101.79 |
| 1309478400000 | 102.76 |
| 1309737600000 | 103.02 |
| 1309824000000 | 103.29 |
| 1309910400000 | 103.04 |
| 1309996800000 | 104.39 |
| 1310083200000 | 103.61 |
| 1310342400000 | 101.29 |
| 1310428800000 | 101.15 |
| 1310515200000 | 101.54 |
| 1310601600000 | 100.81 |
| 1310688000000 | 101.12 |
| 1310947200000 | 99.73 |
| 1311033600000 | 102.38 |
| 1311120000000 | 101.72 |
| 1311206400000 | 102.35 |
| 1311292800000 | 102.67 |
| 1311552000000 | 101.84 |
| 1311638400000 | 101.39 |
| 1311724800000 | 99.43 |
| 1311811200000 | 99.01 |
| 1311897600000 | 98.13 |
| 1312156800000 | 97.27 |
| 1312243200000 | 95.26 |
| 1312329600000 | 95.36 |
| 1312416000000 | 90.93 |
| 1312502400000 | 89.72 |
| 1312761600000 | 84.82 |
| 1312848000000 | 87.47 |
| 1312934400000 | 85.21 |
| 1313020800000 | 89.09 |
| 1313107200000 | 89.06 |
| 1313366400000 | 90.91 |
| 1313452800000 | 89.98 |
| 1313539200000 | 90.08 |
| 1313625600000 | 85.48 |
| 1313712000000 | 83.88 |
| 1313971200000 | 84.22 |
| 1314057600000 | 86.48 |
| 1314144000000 | 87.87 |
| 1314230400000 | 86.16 |
| 1314316800000 | 86.7 |
| 1314576000000 | 90.17 |
| 1314662400000 | 90.06 |
| 1314748800000 | 91.14 |
| 1314835200000 | 89.97 |
| 1314921600000 | 87.96 |
| 1315180800000 | 87.85 |
| 1315267200000 | 87.03 |
| 1315353600000 | 88.88 |
| 1315440000000 | 88.97 |
| 1315526400000 | 86.04 |
| 1315785600000 | 85.5 |
| 1315872000000 | 86.7 |
| 1315958400000 | 87.48 |
| 1316044800000 | 89.55 |
| 1316131200000 | 90.12 |
| 1316390400000 | 88.42 |
| 1316476800000 | 88.7 |
| 1316563200000 | 86.66 |
| 1316649600000 | 82.75 |
| 1316736000000 | 83.3 |
| 1316995200000 | 84.89 |
| 1317081600000 | 86.87 |
| 1317168000000 | 84.7 |
| 1317254400000 | 85.66 |
| 1317340800000 | 83.39 |
| 1317600000000 | 80.75 |
| 1317686400000 | 81.6 |
| 1317772800000 | 83.49 |
| 1317859200000 | 85.39 |
| 1317945600000 | 85.61 |
| 1318204800000 | 87.28 |
| 1318291200000 | 87.4 |
| 1318377600000 | 88.78 |
| 1318464000000 | 87.92 |
| 1318550400000 | 90.07 |
| 1318809600000 | 88.42 |
| 1318896000000 | 89.9 |
| 1318982400000 | 89.55 |
| 1319068800000 | 88.91 |
| 1319155200000 | 91.74 |
| 1319414400000 | 93.19 |
| 1319500800000 | 91.53 |
| 1319587200000 | 92.26 |
| 1319673600000 | 95.98 |
| 1319760000000 | 96.17 |
| 1320019200000 | 93.94 |
| 1320105600000 | 90.69 |
| 1320192000000 | 92.19 |
| 1320278400000 | 94.07 |
| 1320364800000 | 93.62 |
| 1320624000000 | 94.16 |
| 1320710400000 | 95.14 |
| 1320796800000 | 91.37 |
| 1320883200000 | 92.07 |
| 1320969600000 | 94.12 |
| 1321228800000 | 93.2 |
| 1321315200000 | 93.4 |
| 1321401600000 | 92.35 |
| 1321488000000 | 90.34 |
| 1321574400000 | 90.07 |
| 1321833600000 | 88.19 |
| 1321920000000 | 87.84 |
| 1322006400000 | 85.77 |
| 1322092800000 | 85.5 |
| 1322179200000 | 85.4 |
| 1322438400000 | 88.04 |
| 1322524800000 | 88.41 |
| 1322611200000 | 92.79 |
| 1322697600000 | 92.31 |
| 1322784000000 | 92.17 |
| 1323043200000 | 93.15 |
| 1323129600000 | 92.95 |
| 1323216000000 | 93.33 |
| 1323302400000 | 91.06 |
| 1323388800000 | 92.28 |
| 1323648000000 | 90.8 |
| 1323734400000 | 89.71 |
| 1323820800000 | 88.27 |
| 1323907200000 | 88.5 |
| 1323993600000 | 88.82 |
| 1324252800000 | 87.68 |
| 1324339200000 | 90.2 |
| 1324425600000 | 90.37 |
| 1324512000000 | 91.5 |
| 1324598400000 | 92.3 |
| 1324944000000 | 92.23 |
| 1325030400000 | 90.84 |
| 1325116800000 | 91.66 |
| 1325203200000 | 91.88 |
| 1325462400000 | 91.88 |
| 1325548800000 | 93.61 |
| 1325635200000 | 93.68 |
| 1325721600000 | 93.77 |
| 1325808000000 | 93.61 |
| 1326067200000 | 93.78 |
| 1326153600000 | 95.05 |
| 1326240000000 | 95.05 |
| 1326326400000 | 95.45 |
| 1326412800000 | 94.61 |
| 1326672000000 | 94.86 |
| 1326758400000 | 94.95 |
| 1326844800000 | 96.17 |
| 1326931200000 | 97.19 |
| 1327017600000 | 97.54 |
| 1327276800000 | 97.54 |
| 1327363200000 | 97.44 |
| 1327449600000 | 98.05 |
| 1327536000000 | 97.63 |
| 1327622400000 | 97.54 |
| 1327881600000 | 97.17 |
| 1327968000000 | 97.17 |
| 1328054400000 | 98.48 |
| 1328140800000 | 98.69 |
| 1328227200000 | 100.18 |
| 1328486400000 | 100.09 |
| 1328572800000 | 100.24 |
| 1328659200000 | 100.46 |
| 1328745600000 | 100.39 |
| 1328832000000 | 99.07 |
| 1329091200000 | 99.36 |
| 1329177600000 | 99.29 |
| 1329264000000 | 99.44 |
| 1329350400000 | 100.88 |
| 1329436800000 | 100.98 |
| 1329696000000 | 101.11 |
| 1329782400000 | 101.13 |
| 1329868800000 | 101.2 |
| 1329955200000 | 101.45 |
| 1330041600000 | 101.59 |
| 1330300800000 | 101.33 |
| 1330387200000 | 101.77 |
| 1330473600000 | 101.32 |
| 1330560000000 | 101.94 |
| 1330646400000 | 101.34 |
| 1330905600000 | 100.55 |
| 1330992000000 | 98.63 |
| 1331078400000 | 99.3 |
| 1331164800000 | 100.51 |
| 1331251200000 | 101.13 |
| 1331510400000 | 100.75 |
| 1331596800000 | 102.51 |
| 1331683200000 | 101.86 |
| 1331769600000 | 102.56 |
| 1331856000000 | 102.88 |
| 1332115200000 | 103.22 |
| 1332201600000 | 102.41 |
| 1332288000000 | 102.29 |
| 1332374400000 | 101.29 |
| 1332460800000 | 101.73 |
| 1332720000000 | 103.03 |
| 1332806400000 | 102.57 |
| 1332892800000 | 101.67 |
| 1332979200000 | 101.57 |
| 1333065600000 | 102.1 |
| 1333324800000 | 103.19 |
| 1333411200000 | 102.45 |
| 1333497600000 | 101.06 |
| 1333584000000 | 100.82 |
| 1334016000000 | 97.98 |
| 1334102400000 | 98.89 |
| 1334188800000 | 100.58 |
| 1334275200000 | 99.51 |
| 1334534400000 | 99.79 |
| 1334620800000 | 101.36 |
| 1334707200000 | 100.95 |
| 1334793600000 | 100.56 |
| 1334880000000 | 100.41 |
| 1335139200000 | 99.13 |
| 1335225600000 | 99.27 |
| 1335312000000 | 100.51 |
| 1335398400000 | 101.24 |
| 1335484800000 | 101.41 |
| 1335744000000 | 101.32 |
| 1335916800000 | 101.12 |
| 1336003200000 | 100.01 |
| 1336089600000 | 98.14 |
| 1336348800000 | 97.4 |
| 1336435200000 | 96.34 |
| 1336521600000 | 95.51 |
| 1336608000000 | 95.69 |
| 1336694400000 | 95.52 |
| 1336953600000 | 93.34 |
| 1337040000000 | 92.57 |
| 1337126400000 | 92.55 |
| 1337212800000 | 91.73 |
| 1337299200000 | 90.88 |
| 1337558400000 | 92.18 |
| 1337644800000 | 92.5 |
| 1337731200000 | 91.73 |
| 1337817600000 | 92.12 |
| 1337904000000 | 91.97 |
| 1338163200000 | 91.85 |
| 1338249600000 | 93.03 |
| 1338336000000 | 91.17 |
| 1338422400000 | 91.25 |
| 1338508800000 | 89.16 |
| 1338768000000 | 89.8 |
| 1338854400000 | 90.67 |
| 1338940800000 | 92.35 |
| 1339027200000 | 92.11 |
| 1339113600000 | 92.52 |
| 1339372800000 | 91.17 |
| 1339459200000 | 91.74 |
| 1339545600000 | 92.04 |
| 1339632000000 | 93.3199 |
| 1339718400000 | 94.11 |
| 1339977600000 | 93.54 |
| 1340064000000 | 95.34 |
| 1340150400000 | 96.51 |
| 1340236800000 | 93.47 |
| 1340323200000 | 93.95 |
| 1340582400000 | 92.25 |
| 1340668800000 | 92.62 |
| 1340755200000 | 93.49 |
| 1340841600000 | 93.4599 |
| 1340928000000 | 96.1 |
| 1341187200000 | 96.05 |
| 1341273600000 | 97.35 |
| 1341360000000 | 97.68 |
| 1341446400000 | 97.01 |
| 1341532800000 | 95.4599 |
| 1341792000000 | 95.12 |
| 1341878400000 | 93.98 |
| 1341964800000 | 94.16 |
| 1342051200000 | 93.19 |
| 1342137600000 | 94.72 |
| 1342396800000 | 94.51 |
| 1342483200000 | 95.0699 |
| 1342569600000 | 96.01 |
| 1342656000000 | 96.34 |
| 1342742400000 | 95.24 |
| 1343001600000 | 95.56 |
| 1343088000000 | 94.6 |
| 1343174400000 | 94.98 |
| 1343260800000 | 97.08 |
| 1343347200000 | 98.87 |
| 1343606400000 | 98.7 |
| 1343692800000 | 98.22 |
| 1343779200000 | 98.24 |
| 1343865600000 | 97.22 |
| 1343952000000 | 99.33 |
| 1344211200000 | 99.58 |
| 1344297600000 | 100.8 |
| 1344384000000 | 100.72 |
| 1344470400000 | 100.88 |
| 1344556800000 | 101.5 |
| 1344816000000 | 100.97 |
| 1344902400000 | 101.05 |
| 1344988800000 | 101.4 |
| 1345075200000 | 102.34 |
| 1345161600000 | 102.54 |
| 1345420800000 | 102.44 |
| 1345507200000 | 102.44 |
| 1345593600000 | 102.11 |
| 1345680000000 | 101.14 |
| 1345766400000 | 101.37 |
| 1346025600000 | 101.37 |
| 1346112000000 | 101.44 |
| 1346198400000 | 101.28 |
| 1346284800000 | 100.19 |
| 1346371200000 | 100.9 |
| 1346630400000 | 100.88 |
| 1346716800000 | 100.8199 |
| 1346803200000 | 100.77 |
| 1346889600000 | 103.02 |
| 1346976000000 | 103.63 |
| 1347235200000 | 103.3 |
| 1347321600000 | 103.89 |
| 1347408000000 | 104 |
| 1347494400000 | 105.17 |
| 1347580800000 | 106.02 |
| 1347840000000 | 105.44 |
| 1347926400000 | 104.99 |
| 1348012800000 | 104.87 |
| 1348099200000 | 104.67 |
| 1348185600000 | 104.52 |
| 1348444800000 | 104.15 |
| 1348531200000 | 103.29 |
| 1348617600000 | 102.66 |
| 1348704000000 | 103.68 |
| 1348790400000 | 103.14 |
| 1349049600000 | 103.63 |
| 1349136000000 | 103.65 |
| 1349222400000 | 103.3 |
| 1349308800000 | 103.9599 |
| 1349395200000 | 104.22 |
| 1349654400000 | 103.9599 |
| 1349740800000 | 102.93 |
| 1349827200000 | 102.27 |
| 1349913600000 | 102.5699 |
| 1350000000000 | 102.4 |
| 1350259200000 | 103.13 |
| 1350345600000 | 104.41 |
| 1350432000000 | 104.72 |
| 1350518400000 | 104.72 |
| 1350604800000 | 102.86 |
| 1350864000000 | 102.62 |
| 1350950400000 | 101.24 |
| 1351036800000 | 100.93 |
| 1351123200000 | 101.48 |
| 1351209600000 | 101.09 |
| 1351468800000 | 101 |
| 1351555200000 | 101.05 |
| 1351641600000 | 101.25 |
| 1351728000000 | 102.36 |
| 1351814400000 | 101.78 |
| 1352073600000 | 102.06 |
| 1352160000000 | 102.8199 |
| 1352246400000 | 100.9599 |
| 1352332800000 | 99.92 |
| 1352419200000 | 99.94 |
| 1352678400000 | 99.98 |
| 1352764800000 | 99.5 |
| 1352851200000 | 98.05 |
| 1352937600000 | 97.72 |
| 1353024000000 | 98.13 |
| 1353283200000 | 99.89 |
| 1353369600000 | 99.58 |
| 1353456000000 | 99.97 |
| 1353542400000 | 100.18 |
| 1353628800000 | 101.54 |
| 1353888000000 | 101.29 |
| 1353974400000 | 100.8199 |
| 1354060800000 | 101.41 |
| 1354147200000 | 102 |
| 1354233600000 | 101.92 |
| 1354492800000 | 101.58 |
| 1354579200000 | 101.62 |
| 1354665600000 | 101.9599 |
| 1354752000000 | 102.48 |
| 1354838400000 | 102.94 |
| 1355097600000 | 103.16 |
| 1355184000000 | 103.84 |
| 1355270400000 | 104.01 |
| 1355356800000 | 103.47 |
| 1355443200000 | 103.29 |
| 1355702400000 | 103.97 |
| 1355788800000 | 105.1 |
| 1355875200000 | 104.65 |
| 1355961600000 | 105 |
| 1356048000000 | 104.6 |
| 1356566400000 | 103.99 |
| 1356652800000 | 103 |
| 1357084800000 | 107.15 |
| 1357171200000 | 107.33 |
| 1357257600000 | 107.93 |
| 1357516800000 | 107.74 |
| 1357603200000 | 107.38 |
| 1357689600000 | 107.81 |
| 1357776000000 | 108.69 |
| 1357862400000 | 109.07 |
| 1358121600000 | 109.45 |
| 1358208000000 | 109.95 |
| 1358294400000 | 109.5 |
| 1358380800000 | 110.19 |
| 1358467200000 | 110.36 |
| 1358726400000 | 110.46 |
| 1358812800000 | 111.05 |
| 1358899200000 | 110.71 |
| 1358985600000 | 111.09 |
| 1359072000000 | 111.64 |
| 1359331200000 | 111.58 |
| 1359417600000 | 111.97 |
| 1359504000000 | 111.64 |
| 1359590400000 | 111.46 |
| 1359676800000 | 112.44 |
| 1359936000000 | 111.41 |
| 1360022400000 | 112.33 |
| 1360108800000 | 112.44 |
| 1360195200000 | 111.88 |
| 1360281600000 | 112.37 |
| 1360540800000 | 111.95 |
| 1360627200000 | 112.45 |
| 1360713600000 | 112.65 |
| 1360800000000 | 113.1 |
| 1360886400000 | 112.87 |
| 1361145600000 | 112.76 |
| 1361232000000 | 113.47 |
| 1361318400000 | 112.28 |
| 1361404800000 | 111.48 |
| 1361491200000 | 112.74 |
| 1361750400000 | 111.01 |
| 1361836800000 | 111.48 |
| 1361923200000 | 112.61 |
| 1362009600000 | 112.76 |
| 1362096000000 | 112.74 |
| 1362355200000 | 113.09 |
| 1362441600000 | 114.08 |
| 1362528000000 | 114.55 |
| 1362614400000 | 114.53 |
| 1362700800000 | 114.82 |
| 1362960000000 | 115.13 |
| 1363046400000 | 115.17 |
| 1363132800000 | 115.02 |
| 1363219200000 | 115.62 |
| 1363305600000 | 115.45 |
| 1363564800000 | 114.55 |
| 1363651200000 | 114.04 |
| 1363737600000 | 114.89 |
| 1363824000000 | 113.87 |
| 1363910400000 | 114.99 |
| 1364169600000 | 114.59 |
| 1364256000000 | 115.69 |
| 1364342400000 | 115.46 |
| 1364428800000 | 116.14 |
| 1364860800000 | 116.09 |
| 1364947200000 | 114.52 |
| 1365033600000 | 114.35 |
| 1365120000000 | 113.72 |
| 1365379200000 | 114.35 |
| 1365465600000 | 115.12 |
| 1365552000000 | 116.62 |
| 1365638400000 | 116.68 |
| 1365724800000 | 115.96 |
| 1365984000000 | 113.05 |
| 1366070400000 | 114.31 |
| 1366156800000 | 112.74 |
| 1366243200000 | 112.45 |
| 1366329600000 | 112.78 |
| 1366588800000 | 113.07 |
| 1366675200000 | 113.71 |
| 1366761600000 | 114.26 |
| 1366848000000 | 114.68 |
| 1366934400000 | 114.54 |
| 1367193600000 | 115.41 |
| 1367280000000 | 116.1 |
| 1367452800000 | 115.7 |
| 1367539200000 | 116.59 |
| 1367798400000 | 116.64 |
| 1367884800000 | 117.26 |
| 1367971200000 | 118.04 |
| 1368057600000 | 117.79 |
| 1368144000000 | 117.8 |
| 1368403200000 | 117.55 |
| 1368489600000 | 118.35 |
| 1368576000000 | 118.63 |
| 1368662400000 | 118.19 |
| 1368748800000 | 119.06 |
| 1369008000000 | 119.04 |
| 1369094400000 | 119.69 |
| 1369180800000 | 119.21 |
| 1369267200000 | 118.79 |
| 1369353600000 | 118.57 |
| 1369612800000 | 118.58 |
| 1369699200000 | 119.52 |
| 1369785600000 | 118.82 |
| 1369872000000 | 119.26 |
| 1369958400000 | 117.63 |
| 1370217600000 | 118.43 |
| 1370304000000 | 118.11 |
| 1370390400000 | 116.28 |
| 1370476800000 | 116.84 |
| 1370563200000 | 118.39 |
| 1370822400000 | 118.4 |
| 1370908800000 | 117.1 |
| 1370995200000 | 116.57 |
| 1371081600000 | 118.49 |
| 1371168000000 | 117.76 |
| 1371427200000 | 118.72 |
| 1371513600000 | 119.29 |
| 1371600000000 | 117.71 |
| 1371686400000 | 114.41 |
| 1371772800000 | 114.47 |
| 1372032000000 | 112.9 |
| 1372118400000 | 114.05 |
| 1372204800000 | 114.9 |
| 1372291200000 | 115.8 |
| 1372377600000 | 115.26 |
| 1372636800000 | 115.71 |
| 1372723200000 | 115.78 |
| 1372809600000 | 115.77 |
| 1372896000000 | 115.88 |
| 1372982400000 | 116.56 |
| 1373241600000 | 117 |
| 1373328000000 | 117.9 |
| 1373414400000 | 118.19 |
| 1373500800000 | 120.33 |
| 1373587200000 | 120.27 |
| 1373846400000 | 120.36 |
| 1373932800000 | 120.16 |
| 1374019200000 | 120.42 |
| 1374105600000 | 121.26 |
| 1374192000000 | 121.41 |
| 1374451200000 | 121.66 |
| 1374537600000 | 121.71 |
| 1374624000000 | 121.04 |
| 1374710400000 | 121.5 |
| 1374796800000 | 121.72 |
| 1375056000000 | 121.3 |
| 1375142400000 | 121.17 |
| 1375228800000 | 121.1 |
| 1375315200000 | 122.25 |
| 1375401600000 | 122.36 |
| 1375660800000 | 122.11 |
| 1375747200000 | 121.41 |
| 1375833600000 | 120.61 |
| 1375920000000 | 121.29 |
| 1376006400000 | 121.62 |
| 1376265600000 | 121.51 |
| 1376352000000 | 121.33 |
| 1376438400000 | 121.09 |
| 1376524800000 | 119.94 |
| 1376611200000 | 119.77 |
| 1376870400000 | 119.09 |
| 1376956800000 | 119.36 |
| 1377043200000 | 118.54 |
| 1377129600000 | 119.24 |
| 1377216000000 | 119.91 |
| 1377475200000 | 119.51 |
| 1377561600000 | 117.87 |
| 1377648000000 | 118.33 |
| 1377734400000 | 118.66 |
| 1377820800000 | 117.91 |
| 1378080000000 | 117.92 |
| 1378166400000 | 118.73 |
| 1378252800000 | 119.64 |
| 1378339200000 | 120.07 |
| 1378425600000 | 120.51 |
| 1378684800000 | 121.52 |
| 1378771200000 | 121.92 |
| 1378857600000 | 122.43 |
| 1378944000000 | 121.74 |
| 1379030400000 | 121.94 |
| 1379289600000 | 122.86 |
| 1379376000000 | 123.14 |
| 1379462400000 | 124.72 |
| 1379548800000 | 124.59 |
| 1379635200000 | 123.48 |
| 1379894400000 | 123.06 |
| 1379980800000 | 123.44 |
| 1380067200000 | 123.68 |
| 1380153600000 | 123.81 |
| 1380240000000 | 123.5 |
| 1380499200000 | 122.96 |
| 1380585600000 | 123.58 |
| 1380672000000 | 123.7 |
| 1380758400000 | 122.58 |
| 1380844800000 | 123.39 |
| 1381104000000 | 122.95 |
| 1381190400000 | 121.56 |
| 1381276800000 | 121.69 |
| 1381363200000 | 124.03 |
| 1381449600000 | 124.77 |
| 1381708800000 | 125.11 |
| 1381795200000 | 124.3 |
| 1381881600000 | 125.51 |
| 1381968000000 | 126.73 |
| 1382054400000 | 127.66 |
| 1382313600000 | 128.09 |
| 1382400000000 | 128.9199 |
| 1382486400000 | 127.57 |
| 1382572800000 | 127.67 |
| 1382659200000 | 128.57 |
| 1382918400000 | 128.7 |
| 1383004800000 | 129.36 |
| 1383091200000 | 128.94 |
| 1383177600000 | 128.29 |
| 1383264000000 | 128.23 |
| 1383523200000 | 128.8899 |
| 1383609600000 | 128.46 |
| 1383696000000 | 129.21 |
| 1383782400000 | 127.22 |
| 1383868800000 | 128.46 |
| 1384128000000 | 128.5 |
| 1384214400000 | 127.89 |
| 1384300800000 | 129.12 |
| 1384387200000 | 129.6699 |
| 1384473600000 | 130.12 |
| 1384732800000 | 129.66 |
| 1384819200000 | 129.1 |
| 1384905600000 | 128.65 |
| 1384992000000 | 129.51 |
| 1385078400000 | 129.55 |
| 1385337600000 | 129.02 |
| 1385424000000 | 128.61 |
| 1385510400000 | 128.86 |
| 1385596800000 | 128.88 |
| 1385683200000 | 128.69 |
| 1385942400000 | 128.36 |
| 1386028800000 | 127.76 |
| 1386115200000 | 127.39 |
| 1386201600000 | 126.85 |
| 1386288000000 | 128.43 |
| 1386547200000 | 128.68 |
| 1386633600000 | 128.45 |
| 1386720000000 | 126.63 |
| 1386806400000 | 126.28 |
| 1386892800000 | 126.34 |
| 1387152000000 | 127.3 |
| 1387238400000 | 127.2 |
| 1387324800000 | 128.74 |
| 1387411200000 | 128.63 |
| 1387497600000 | 129.32 |
| 1387756800000 | 130.11 |
| 1388102400000 | 131.09 |
| 1388361600000 | 131.3 |
| 1388620800000 | 130.96 |
| 1388707200000 | 130.95 |
| 1388966400000 | 130.33 |
| 1389052800000 | 130.96 |
| 1389139200000 | 130.51 |
| 1389225600000 | 130.23 |
| 1389312000000 | 130.86 |
| 1389571200000 | 129.65 |
| 1389657600000 | 130.23 |
| 1389744000000 | 130.96 |
| 1389830400000 | 131.09 |
| 1389916800000 | 130.91 |
| 1390176000000 | 131.2 |
| 1390262400000 | 131.32 |
| 1390348800000 | 131.61 |
| 1390435200000 | 130.41 |
| 1390521600000 | 128.23 |
| 1390780800000 | 127.32 |
| 1390867200000 | 127.48 |
| 1390953600000 | 127 |
| 1391040000000 | 127.69 |
| 1391126400000 | 126.52 |
| 1391385600000 | 124.28 |
| 1391472000000 | 124.65 |
| 1391558400000 | 124.26 |
| 1391644800000 | 126.02 |
| 1391731200000 | 127.55 |
| 1391990400000 | 127.66 |
| 1392076800000 | 128.86 |
| 1392163200000 | 129.18 |
| 1392249600000 | 129.9199 |
| 1392336000000 | 130.44 |
| 1392595200000 | 130.46 |
| 1392681600000 | 130.4199 |
| 1392768000000 | 129.81 |
| 1392854400000 | 130.6399 |
| 1392940800000 | 130.43 |
| 1393200000000 | 131.12 |
| 1393286400000 | 130.63 |
| 1393372800000 | 130.75 |
| 1393459200000 | 130.84 |
| 1393545600000 | 131.38 |
| 1393804800000 | 130.79 |
| 1393891200000 | 132.09 |
| 1393977600000 | 132.15 |
| 1394064000000 | 132.7 |
| 1394150400000 | 132.31 |
| 1394409600000 | 132.21 |
| 1394496000000 | 131.74 |
| 1394582400000 | 131.91 |
| 1394668800000 | 131.15 |
| 1394755200000 | 130.9199 |
| 1395014400000 | 131.8899 |
| 1395100800000 | 132.65 |
| 1395187200000 | 131.78 |
| 1395273600000 | 132.46 |
| 1395360000000 | 132.44 |
| 1395619200000 | 131.87 |
| 1395705600000 | 132.47 |
| 1395792000000 | 131.52 |
| 1395878400000 | 131.62 |
| 1395964800000 | 132.85 |
| 1396224000000 | 133.88 |
| 1396310400000 | 134.73 |
| 1396396800000 | 135.32 |
| 1396483200000 | 135.4199 |
| 1396569600000 | 134.6699 |
| 1396828800000 | 133.69 |
| 1396915200000 | 134.82 |
| 1397001600000 | 135.44 |
| 1397088000000 | 133.47 |
| 1397174400000 | 132.49 |
| 1397433600000 | 133.36 |
| 1397520000000 | 133.58 |
| 1397606400000 | 134.66 |
| 1397692800000 | 135.03 |
| 1398124800000 | 135.49 |
| 1398211200000 | 135.51 |
| 1398297600000 | 135.59 |
| 1398384000000 | 134.85 |
| 1398643200000 | 134.68 |
| 1398729600000 | 135.4199 |
| 1398816000000 | 135.83 |
| 1398902400000 | 135.4199 |
| 1398988800000 | 135.76 |
| 1399248000000 | 135.6 |
| 1399334400000 | 135.1399 |
| 1399420800000 | 135.8 |
| 1399507200000 | 135.77 |
| 1399593600000 | 135.61 |
| 1399852800000 | 136.97 |
| 1399939200000 | 137.16 |
| 1400025600000 | 136.8899 |
| 1400112000000 | 135.9 |
| 1400198400000 | 136.27 |
| 1400457600000 | 136.66 |
| 1400544000000 | 135.88 |
| 1400630400000 | 136.66 |
| 1400716800000 | 137.1399 |
| 1400803200000 | 137.94 |
| 1401062400000 | 138.07 |
| 1401148800000 | 138.57 |
| 1401235200000 | 138.47 |
| 1401321600000 | 138.94 |
| 1401408000000 | 139.24 |
| 1401667200000 | 139.3899 |
| 1401753600000 | 139.63 |
| 1401840000000 | 140.01 |
| 1401926400000 | 140.49 |
| 1402012800000 | 141.18 |
| 1402272000000 | 141.27 |
| 1402358400000 | 141.05 |
| 1402444800000 | 140.8 |
| 1402531200000 | 140.55 |
| 1402617600000 | 141.62 |
| 1402876800000 | 141.86 |
| 1402963200000 | 142.16 |
| 1403049600000 | 143.25 |
| 1403136000000 | 143.86 |
| 1403222400000 | 144.13 |
| 1403481600000 | 144.3 |
| 1403568000000 | 143.43 |
| 1403654400000 | 144.01 |
| 1403740800000 | 144.21 |
| 1403827200000 | 144.91 |
| 1404086400000 | 145.24 |
| 1404172800000 | 145.6 |
| 1404259200000 | 145.8899 |
| 1404345600000 | 146.33 |
| 1404432000000 | 146.43 |
| 1404691200000 | 146.03 |
| 1404777600000 | 145.47 |
| 1404864000000 | 146.24 |
| 1404950400000 | 145.68 |
| 1405036800000 | 145.58 |
| 1405296000000 | 145.94 |
| 1405382400000 | 145.43 |
| 1405468800000 | 147.09 |
| 1405555200000 | 146.01 |
| 1405641600000 | 146.93 |
| 1405900800000 | 146.61 |
| 1405987200000 | 147.32 |
| 1406073600000 | 147.44 |
| 1406160000000 | 147.6399 |
| 1406246400000 | 147.19 |
| 1406505600000 | 147.46 |
| 1406592000000 | 146.7 |
| 1406678400000 | 146.65 |
| 1406764800000 | 144.12 |
| 1406851200000 | 143.58 |
| 1407110400000 | 144.41 |
| 1407196800000 | 143.27 |
| 1407283200000 | 142.81 |
| 1407369600000 | 142.1399 |
| 1407456000000 | 143.11 |
| 1407715200000 | 143.79 |
| 1407801600000 | 143.57 |
| 1407888000000 | 144.3 |
| 1407974400000 | 144.69 |
| 1408060800000 | 144.84 |
| 1408320000000 | 145.61 |
| 1408406400000 | 146.26 |
| 1408492800000 | 146.6 |
| 1408579200000 | 146.8899 |
| 1408665600000 | 146.47 |
| 1408924800000 | 147.1 |
| 1409011200000 | 147.18 |
| 1409097600000 | 147.52 |
| 1409184000000 | 147.49 |
| 1409270400000 | 148.26 |
| 1409529600000 | 148.19 |
| 1409616000000 | 147.65 |
| 1409702400000 | 147.99 |
| 1409788800000 | 147.86 |
| 1409875200000 | 148.21 |
| 1410134400000 | 147.5 |
| 1410220800000 | 146.61 |
| 1410307200000 | 146.57 |
| 1410393600000 | 146.69 |
| 1410480000000 | 145.47 |
| 1410739200000 | 144.99 |
| 1410825600000 | 145.9 |
| 1410912000000 | 146.01 |
| 1410998400000 | 146.25 |
| 1411084800000 | 145.15 |
| 1411344000000 | 143.94 |
| 1411430400000 | 143.1 |
| 1411516800000 | 144.02 |
| 1411603200000 | 141.6699 |
| 1411689600000 | 142.87 |
| 1411948800000 | 142.32 |
| 1412035200000 | 142.01 |
| 1412121600000 | 140.21 |
| 1412208000000 | 140.16 |
| 1412294400000 | 141.26 |
| 1412553600000 | 141.27 |
| 1412640000000 | 139.59 |
| 1412726400000 | 142.08 |
| 1412812800000 | 139.61 |
| 1412899200000 | 137.78 |
| 1413158400000 | 135.59 |
| 1413244800000 | 135.71 |
| 1413331200000 | 134.3899 |
| 1413417600000 | 134.75 |
| 1413504000000 | 136.57 |
| 1413763200000 | 137.82 |
| 1413849600000 | 140.1399 |
| 1413936000000 | 139.1699 |
| 1414022400000 | 140.58 |
| 1414108800000 | 141.94 |
| 1414368000000 | 141.77 |
| 1414454400000 | 143.43 |
| 1414540800000 | 143.3899 |
| 1414627200000 | 144.2 |
| 1414713600000 | 145.76 |
| 1414972800000 | 145.98 |
| 1415059200000 | 145.6399 |
| 1415145600000 | 146.78 |
| 1415232000000 | 147.1 |
| 1415318400000 | 147.3899 |
| 1415577600000 | 147.85 |
| 1415664000000 | 147.82 |
| 1415750400000 | 147.84 |
| 1415836800000 | 147.54 |
| 1415923200000 | 147.6 |
| 1416182400000 | 148.1399 |
| 1416268800000 | 149.16 |
| 1416355200000 | 148.69 |
| 1416441600000 | 148.96 |
| 1416528000000 | 149.9 |
| 1416787200000 | 149.91 |
| 1416873600000 | 150.07 |
| 1416960000000 | 150.58 |
| 1417046400000 | 150.38 |
| 1417132800000 | 150.24 |
| 1417392000000 | 149.68 |
| 1417478400000 | 150.47 |
| 1417564800000 | 151 |
| 1417651200000 | 150.15 |
| 1417737600000 | 150.27 |
| 1417996800000 | 148.97 |
| 1418083200000 | 149.02 |
| 1418169600000 | 146.78 |
| 1418256000000 | 147.18 |
| 1418342400000 | 144.6699 |
| 1418601600000 | 143.32 |
| 1418688000000 | 142.78 |
| 1418774400000 | 145.6699 |
| 1418860800000 | 149.26 |
| 1418947200000 | 149.75 |
| 1419206400000 | 150.33 |
| 1419292800000 | 150.56 |
| 1419379200000 | 150.73 |
| 1419811200000 | 151.37 |
| 1419897600000 | 150.68 |
| 1419984000000 | 149.38 |
| 1420156800000 | 149.4199 |
| 1420416000000 | 146.4199 |
| 1420502400000 | 145.2 |
| 1420588800000 | 146.98 |
| 1420675200000 | 149.28 |
| 1420761600000 | 148.31 |
| 1421020800000 | 147.36 |
| 1421107200000 | 146.88 |
| 1421193600000 | 145.79 |
| 1421280000000 | 145.34 |
| 1421366400000 | 147.04 |
| 1421625600000 | 147.01 |
| 1421712000000 | 146.95 |
| 1421798400000 | 147.87 |
| 1421884800000 | 149.48 |
| 1421971200000 | 148.72 |
| 1422230400000 | 148.46 |
| 1422316800000 | 147.41 |
| 1422403200000 | 145.2 |
| 1422489600000 | 146.18 |
| 1422576000000 | 144.09 |
| 1422835200000 | 146.08 |
| 1422921600000 | 148.4199 |
| 1423008000000 | 147.9 |
| 1423094400000 | 149.75 |
| 1423180800000 | 148.85 |
| 1423440000000 | 148.15 |
| 1423526400000 | 149.3 |
| 1423612800000 | 148.66 |
| 1423699200000 | 150.2 |
| 1423785600000 | 150.51 |
| 1424044800000 | 150.45 |
| 1424131200000 | 150.48 |
| 1424217600000 | 150.83 |
| 1424304000000 | 150.19 |
| 1424390400000 | 150.8899 |
| 1424649600000 | 150.51 |
| 1424736000000 | 150.63 |
| 1424822400000 | 150.85 |
| 1424908800000 | 150.78 |
| 1424995200000 | 150.51 |
| 1425254400000 | 151.05 |
| 1425340800000 | 150.34 |
| 1425427200000 | 149.66 |
| 1425513600000 | 150.11 |
| 1425600000000 | 147.52 |
| 1425859200000 | 147.6699 |
| 1425945600000 | 145 |
| 1426032000000 | 144.88 |
| 1426118400000 | 146.66 |
| 1426204800000 | 145.77 |
| 1426464000000 | 147.47 |
| 1426550400000 | 146.85 |
| 1426636800000 | 148.57 |
| 1426723200000 | 147.66 |
| 1426809600000 | 149.71 |
| 1427068800000 | 149.72 |
| 1427155200000 | 148.9199 |
| 1427241600000 | 147.47 |
| 1427328000000 | 147.13 |
| 1427414400000 | 147.18 |
| 1427673600000 | 148.48 |
| 1427760000000 | 147.51 |
| 1427846400000 | 147.51 |
| 1427932800000 | 148.15 |
| 1428364800000 | 149.21 |
| 1428451200000 | 149.43 |
| 1428537600000 | 149.82 |
| 1428624000000 | 150.57 |
| 1428883200000 | 149.83 |
| 1428969600000 | 150.5 |
| 1429056000000 | 151.69 |
| 1429142400000 | 151.71 |
| 1429228800000 | 150.84 |
| 1429488000000 | 151.98 |
| 1429574400000 | 151.59 |
| 1429660800000 | 151.83 |
| 1429747200000 | 152.41 |
| 1429833600000 | 152.07 |
| 1430092800000 | 151.48 |
| 1430179200000 | 152.21 |
| 1430265600000 | 152.04 |
| 1430352000000 | 150.02 |
| 1430438400000 | 151.44 |
| 1430697600000 | 151.83 |
| 1430784000000 | 150.06 |
| 1430870400000 | 149.1 |
| 1430956800000 | 149.11 |
| 1431043200000 | 151.07 |
| 1431302400000 | 150.55 |
| 1431388800000 | 150.05 |
| 1431475200000 | 150.07 |
| 1431561600000 | 151.55 |
| 1431648000000 | 151.58 |
| 1431907200000 | 151.57 |
| 1431993600000 | 151.21 |
| 1432080000000 | 151.08 |
| 1432166400000 | 151.53 |
| 1432252800000 | 151 |
| 1432512000000 | 150.97 |
| 1432598400000 | 149.1399 |
| 1432684800000 | 149.98 |
| 1432771200000 | 150.36 |
| 1432857600000 | 149.3 |
| 1433116800000 | 149.45 |
| 1433203200000 | 149.45 |
| 1433289600000 | 149.62 |
| 1433376000000 | 148.22 |
| 1433462400000 | 147.8899 |
| 1433721600000 | 146.71 |
| 1433808000000 | 147.09 |
| 1433894400000 | 148.81 |
| 1433980800000 | 149.04 |
| 1434067200000 | 148 |
| 1434326400000 | 147.41 |
| 1434412800000 | 148.29 |
| 1434499200000 | 148.54 |
| 1434585600000 | 150.13 |
| 1434672000000 | 148.96 |
| 1434931200000 | 149.78 |
| 1435017600000 | 149.73 |
| 1435104000000 | 149 |
| 1435190400000 | 148.3 |
| 1435276800000 | 148.27 |
| 1435536000000 | 145.02 |
| 1435622400000 | 144.72 |
| 1435708800000 | 145.46 |
| 1435795200000 | 145.37 |
| 1435881600000 | 145.49 |
| 1436140800000 | 144.41 |
| 1436227200000 | 145.33 |
| 1436313600000 | 143.11 |
| 1436400000000 | 142.8899 |
| 1436486400000 | 144.09 |
| 1436745600000 | 145.4 |
| 1436832000000 | 145.91 |
| 1436918400000 | 145.31 |
| 1437004800000 | 146.03 |
| 1437091200000 | 145.2 |
| 1437350400000 | 144.52 |
| 1437436800000 | 143.97 |
| 1437523200000 | 143.61 |
| 1437609600000 | 142.72 |
| 1437696000000 | 140.41 |
| 1437955200000 | 139.58 |
| 1438041600000 | 141.27 |
| 1438128000000 | 142.94 |
| 1438214400000 | 143.16 |
| 1438300800000 | 143.4 |
| 1438560000000 | 143.24 |
| 1438646400000 | 142.8899 |
| 1438732800000 | 143.6399 |
| 1438819200000 | 142.1 |
| 1438905600000 | 141.7 |
| 1439164800000 | 143.78 |
| 1439251200000 | 142.52 |
| 1439337600000 | 143.11 |
| 1439424000000 | 142.27 |
| 1439510400000 | 142.97 |
| 1439769600000 | 143.48 |
| 1439856000000 | 143.29 |
| 1439942400000 | 141.93 |
| 1440028800000 | 139.4 |
| 1440115200000 | 135.72 |
| 1440374400000 | 130.46 |
| 1440460800000 | 128.76 |
| 1440547200000 | 132.85 |
| 1440633600000 | 136.25 |
| 1440720000000 | 136.8 |
| 1440979200000 | 135.83 |
| 1441065600000 | 132.28 |
| 1441152000000 | 133.8 |
| 1441238400000 | 134.58 |
| 1441324800000 | 132.5 |
| 1441584000000 | 132.43 |
| 1441670400000 | 135.4 |
| 1441756800000 | 133.66 |
| 1441843200000 | 133.99 |
| 1441929600000 | 134.3 |
| 1442188800000 | 133.87 |
| 1442275200000 | 135.32 |
| 1442361600000 | 137.4 |
| 1442448000000 | 137.35 |
| 1442534400000 | 135.48 |
| 1442793600000 | 135.97 |
| 1442880000000 | 133.77 |
| 1442966400000 | 133.53 |
| 1443052800000 | 133.26 |
| 1443139200000 | 133.62 |
| 1443398400000 | 130.81 |
| 1443484800000 | 131.3899 |
| 1443571200000 | 133.97 |
| 1443657600000 | 134.21 |
| 1443744000000 | 135.85 |
| 1444003200000 | 138.59 |
| 1444089600000 | 138.75 |
| 1444176000000 | 140.37 |
| 1444262400000 | 141.68 |
| 1444348800000 | 141.79 |
| 1444608000000 | 141.7 |
| 1444694400000 | 140.66 |
| 1444780800000 | 140.12 |
| 1444867200000 | 141.3 |
| 1444953600000 | 141.45 |
| 1445212800000 | 141.35 |
| 1445299200000 | 141.55 |
| 1445385600000 | 140.58 |
| 1445472000000 | 143.06 |
| 1445558400000 | 142.74 |
| 1445817600000 | 142.04 |
| 1445904000000 | 141.52 |
| 1445990400000 | 142.76 |
| 1446076800000 | 142.02 |
| 1446163200000 | 141.27 |
| 1446422400000 | 142.32 |
| 1446508800000 | 142.95 |
| 1446595200000 | 142.5 |
| 1446681600000 | 142.32 |
| 1446768000000 | 141.55 |
| 1447027200000 | 140.23 |
| 1447113600000 | 140.27 |
| 1447200000000 | 139.88 |
| 1447286400000 | 138 |
| 1447372800000 | 136.6699 |
| 1447632000000 | 138.82 |
| 1447718400000 | 138.23 |
| 1447804800000 | 140.28 |
| 1447891200000 | 140.77 |
| 1447977600000 | 140.84 |
| 1448236800000 | 140.83 |
| 1448323200000 | 140.98 |
| 1448409600000 | 140.96 |
| 1448496000000 | 141.12 |
| 1448582400000 | 140.98 |
| 1448841600000 | 140.6 |
| 1448928000000 | 141.8 |
| 1449014400000 | 140.11 |
| 1449100800000 | 138.3 |
| 1449187200000 | 140.75 |
| 1449446400000 | 139.1 |
| 1449532800000 | 138.02 |
| 1449619200000 | 137.4199 |
| 1449705600000 | 137.4199 |
| 1449792000000 | 134.82 |
| 1450051200000 | 134.74 |
| 1450137600000 | 136.1699 |
| 1450224000000 | 138.16 |
| 1450310400000 | 135.49 |
| 1450396800000 | 133.85 |
| 1450656000000 | 134.68 |
| 1450742400000 | 135.9199 |
| 1450828800000 | 138.04 |
| 1450915200000 | 138.1 |
| 1451260800000 | 137.75 |
| 1451347200000 | 139.1 |
| 1451433600000 | 138.16 |
| 1451520000000 | 136.66 |
| 1451865600000 | 135.31 |
| 1451952000000 | 135.6699 |
| 1452038400000 | 133.47 |
| 1452124800000 | 130.98 |
| 1452211200000 | 129.32 |
| 1452470400000 | 129.18 |
| 1452556800000 | 129.82 |
| 1452643200000 | 127.02 |
| 1452729600000 | 128.18 |
| 1452816000000 | 125.08 |
| 1453075200000 | 124.98 |
| 1453161600000 | 125.01 |
| 1453248000000 | 122.86 |
| 1453334400000 | 124.32 |
| 1453420800000 | 127.43 |
| 1453680000000 | 124.58 |
| 1453766400000 | 127.07 |
| 1453852800000 | 126.8 |
| 1453939200000 | 128.1 |
| 1454025600000 | 131.4 |
| 1454284800000 | 131.58 |
| 1454371200000 | 129.3 |
| 1454457600000 | 131.79 |
| 1454544000000 | 132.31 |
| 1454630400000 | 131.04 |
| 1454889600000 | 129.22 |
| 1454976000000 | 128.01 |
| 1455062400000 | 127.49 |
| 1455148800000 | 125.46 |
| 1455235200000 | 128.26 |
| 1455494400000 | 128.3899 |
| 1455580800000 | 130.15 |
| 1455667200000 | 132.59 |
| 1455753600000 | 132.91 |
| 1455840000000 | 132.1699 |
| 1456099200000 | 133.69 |
| 1456185600000 | 132.1 |
| 1456272000000 | 132.29 |
| 1456358400000 | 134.2 |
| 1456444800000 | 133.57 |
| 1456704000000 | 133.26 |
| 1456790400000 | 136.48 |
| 1456876800000 | 137.21 |
| 1456963200000 | 138.35 |
| 1457049600000 | 138.78 |
| 1457308800000 | 139.9 |
| 1457395200000 | 138.51 |
| 1457481600000 | 139.19 |
| 1457568000000 | 139.43 |
| 1457654400000 | 141.6399 |
| 1457913600000 | 141.03 |
| 1458000000000 | 140.55 |
| 1458086400000 | 141.4199 |
| 1458172800000 | 143.55 |
| 1458259200000 | 144.3 |
| 1458518400000 | 144.04 |
| 1458604800000 | 143.6399 |
| 1458691200000 | 141.93 |
| 1458777600000 | 141.76 |
| 1459209600000 | 143.26 |
| 1459296000000 | 144.3 |
| 1459382400000 | 144.44 |
| 1459468800000 | 144.37 |
| 1459728000000 | 143.53 |
| 1459814400000 | 141.84 |
| 1459900800000 | 143.1 |
| 1459987200000 | 141.65 |
| 1460073600000 | 142.6699 |
| 1460332800000 | 142.87 |
| 1460419200000 | 143.99 |
| 1460505600000 | 145.18 |
| 1460592000000 | 144.51 |
| 1460678400000 | 144.27 |
| 1460937600000 | 145.26 |
| 1461024000000 | 146.68 |
| 1461110400000 | 146.33 |
| 1461196800000 | 145.45 |
| 1461283200000 | 145.8 |
| 1461542400000 | 145.43 |
| 1461628800000 | 146.45 |
| 1461715200000 | 147.45 |
| 1461801600000 | 147.11 |
| 1461888000000 | 145.96 |
| 1462147200000 | 146.32 |
| 1462233600000 | 144.32 |
| 1462320000000 | 143.33 |
| 1462406400000 | 142.86 |
| 1462492800000 | 143.3 |
| 1462752000000 | 142.83 |
| 1462838400000 | 144.41 |
| 1462924800000 | 143.3 |
| 1463011200000 | 143.31 |
| 1463097600000 | 141.99 |
| 1463356800000 | 143.34 |
| 1463443200000 | 142.3 |
| 1463529600000 | 141.54 |
| 1463616000000 | 140.61 |
| 1463702400000 | 141.51 |
| 1463961600000 | 141.46 |
| 1464048000000 | 143.1399 |
| 1464134400000 | 144.46 |
| 1464220800000 | 144.63 |
| 1464307200000 | 144.96 |
| 1464566400000 | 144.88 |
| 1464652800000 | 144.84 |
| 1464739200000 | 145.09 |
| 1464825600000 | 145.82 |
| 1464912000000 | 146.32 |
| 1465171200000 | 147.48 |
| 1465257600000 | 147.69 |
| 1465344000000 | 148.36 |
| 1465430400000 | 147.93 |
| 1465516800000 | 146.28 |
| 1465776000000 | 145.46 |
| 1465862400000 | 145.08 |
| 1465948800000 | 145.1699 |
| 1466035200000 | 145.4 |
| 1466121600000 | 146.1399 |
| 1466380800000 | 147.15 |
| 1466467200000 | 147.74 |
| 1466553600000 | 147.65 |
| 1466640000000 | 149.71 |
| 1466726400000 | 144.1 |
| 1466985600000 | 140.3 |
| 1467072000000 | 142.6 |
| 1467158400000 | 145.32 |
| 1467244800000 | 147.51 |
| 1467331200000 | 147.84 |
| 1467590400000 | 148.28 |
| 1467676800000 | 146.73 |
| 1467763200000 | 147.05 |
| 1467849600000 | 147.19 |
| 1467936000000 | 148.99 |
| 1468195200000 | 149.79 |
| 1468281600000 | 152.18 |
| 1468368000000 | 152.29 |
| 1468454400000 | 152.77 |
| 1468540800000 | 152.9 |
| 1468800000000 | 153.05 |
| 1468886400000 | 152.56 |
| 1468972800000 | 153 |
| 1469059200000 | 153 |
| 1469145600000 | 153.69 |
| 1469404800000 | 153.51 |
| 1469491200000 | 154.13 |
| 1469577600000 | 153.62 |
| 1469664000000 | 153.61 |
| 1469750400000 | 154.01 |
| 1470009600000 | 153.8 |
| 1470096000000 | 152.48 |
| 1470182400000 | 152.61 |
| 1470268800000 | 152.82 |
| 1470355200000 | 153.66 |
| 1470614400000 | 153.63 |
| 1470700800000 | 153.52 |
| 1470787200000 | 153.52 |
| 1470873600000 | 154.79 |
| 1470960000000 | 155.04 |
| 1471219200000 | 155.79 |
| 1471305600000 | 155.34 |
| 1471392000000 | 155.22 |
| 1471478400000 | 156.1699 |
| 1471564800000 | 156.2 |
| 1471824000000 | 156.01 |
| 1471910400000 | 156.75 |
| 1471996800000 | 155.44 |
| 1472083200000 | 155.62 |
| 1472169600000 | 155.3899 |
| 1472428800000 | 155.94 |
| 1472515200000 | 155.18 |
| 1472601600000 | 154.52 |
| 1472688000000 | 154.63 |
| 1472774400000 | 155.56 |
| 1473033600000 | 155.78 |
| 1473120000000 | 156.58 |
| 1473206400000 | 156.88 |
| 1473292800000 | 156.25 |
| 1473379200000 | 152.36 |
| 1473638400000 | 153.93 |
| 1473724800000 | 151.34 |
| 1473811200000 | 151.01 |
| 1473897600000 | 152.4 |
| 1473984000000 | 151.95 |
| 1474243200000 | 152.31 |
| 1474329600000 | 152.41 |
| 1474416000000 | 154.68 |
| 1474502400000 | 156.45 |
| 1474588800000 | 155.46 |
| 1474848000000 | 154.13 |
| 1474934400000 | 154.5 |
| 1475020800000 | 155.6699 |
| 1475107200000 | 155.46 |
| 1475193600000 | 156.53 |
| 1475452800000 | 155.8 |
| 1475539200000 | 154.7 |
| 1475625600000 | 155.16 |
| 1475712000000 | 155.1 |
| 1475798400000 | 154.4199 |
| 1476057600000 | 154.79 |
| 1476144000000 | 152.77 |
| 1476230400000 | 153.03 |
| 1476316800000 | 152.86 |
| 1476403200000 | 152.93 |
| 1476662400000 | 152.59 |
| 1476748800000 | 153.78 |
| 1476835200000 | 154.43 |
| 1476921600000 | 153.55 |
| 1477008000000 | 153.34 |
| 1477267200000 | 153.74 |
| 1477353600000 | 153.47 |
| 1477440000000 | 153.85 |
| 1477526400000 | 153.46 |
| 1477612800000 | 153.74 |
| 1477872000000 | 153.77 |
| 1477958400000 | 152.57 |
| 1478044800000 | 150.96 |
| 1478131200000 | 150.37 |
| 1478217600000 | 150.06 |
| 1478476800000 | 153.32 |
| 1478563200000 | 154.23 |
| 1478649600000 | 154.8 |
| 1478736000000 | 154.3 |
| 1478822400000 | 155.03 |
| 1479081600000 | 155.81 |
| 1479168000000 | 157.4199 |
| 1479254400000 | 157.27 |
| 1479340800000 | 157.74 |
| 1479427200000 | 157.58 |
| 1479686400000 | 159.35 |
| 1479772800000 | 160.15 |
| 1479859200000 | 159.74 |
| 1479945600000 | 159.78 |
| 1480032000000 | 160.4199 |
| 1480291200000 | 159.87 |
| 1480377600000 | 159.65 |
| 1480464000000 | 159.74 |
| 1480550400000 | 159.1 |
| 1480636800000 | 159.71 |
| 1480896000000 | 161.19 |
| 1480982400000 | 161.87 |
| 1481068800000 | 164.66 |
| 1481155200000 | 165.03 |
| 1481241600000 | 165.97 |
| 1481500800000 | 165.65 |
| 1481587200000 | 166.87 |
| 1481673600000 | 165.46 |
| 1481760000000 | 165.51 |
| 1481846400000 | 165.49 |
| 1482105600000 | 165.85 |
| 1482192000000 | 166.32 |
| 1482278400000 | 165.96 |
| 1482364800000 | 165.82 |
| 1482451200000 | 165.99 |
| 1482796800000 | 166.65 |
| 1482883200000 | 165.1399 |
| 1482969600000 | 165.82 |
| 1483056000000 | 164.98 |
| 1483315200000 | 164.98 |
| 1483401600000 | 166.19 |
| 1483488000000 | 167.83 |
| 1483574400000 | 168.1699 |
| 1483660800000 | 168.81 |
| 1483920000000 | 167.8899 |
| 1484006400000 | 167.45 |
| 1484092800000 | 167.78 |
| 1484179200000 | 167.56 |
| 1484265600000 | 167.97 |
| 1484524800000 | 167.88 |
| 1484611200000 | 167.87 |
| 1484697600000 | 167.94 |
| 1484784000000 | 166.97 |
| 1484870400000 | 167.38 |
| 1485129600000 | 167.19 |
| 1485216000000 | 169.38 |
| 1485302400000 | 170.58 |
| 1485388800000 | 170.3899 |
| 1485475200000 | 170.12 |
| 1485734400000 | 169.27 |
| 1485820800000 | 169.3899 |
| 1485907200000 | 169.43 |
| 1485993600000 | 170.1399 |
| 1486080000000 | 171.54 |
| 1486339200000 | 170.88 |
| 1486425600000 | 171.09 |
| 1486512000000 | 171.65 |
| 1486598400000 | 172.31 |
| 1486684800000 | 173.05 |
| 1486944000000 | 173.71 |
| 1487030400000 | 174.08 |
| 1487116800000 | 174.9199 |
| 1487203200000 | 175.22 |
| 1487289600000 | 175.45 |
| 1487548800000 | 175.5 |
| 1487635200000 | 176.4 |
| 1487721600000 | 175.95 |
| 1487808000000 | 175.46 |
| 1487894400000 | 175.27 |
| 1488153600000 | 175.43 |
| 1488240000000 | 174.32 |
| 1488326400000 | 175.73 |
| 1488412800000 | 174.74 |
| 1488499200000 | 174.57 |
| 1488758400000 | 174.18 |
| 1488844800000 | 173.73 |
| 1488931200000 | 173.15 |
| 1489017600000 | 172.5 |
| 1489104000000 | 173.09 |
| 1489363200000 | 173.46 |
| 1489449600000 | 172.79 |
| 1489536000000 | 174.62 |
| 1489622400000 | 174.9199 |
| 1489708800000 | 174.85 |
| 1489968000000 | 174.52 |
| 1490054400000 | 172.4 |
| 1490140800000 | 173.04 |
| 1490227200000 | 173.34 |
| 1490313600000 | 173.1 |
| 1490572800000 | 173.02 |
| 1490659200000 | 174.01 |
| 1490745600000 | 174.27 |
| 1490832000000 | 174.55 |
| 1490918400000 | 174.21 |
| 1491177600000 | 173.48 |
| 1491264000000 | 173.6 |
| 1491350400000 | 173.15 |
| 1491436800000 | 173.79 |
| 1491523200000 | 173.84 |
| 1491782400000 | 174.27 |
| 1491868800000 | 174.38 |
| 1491955200000 | 173.88 |
| 1492041600000 | 172.75 |
| 1492473600000 | 173.4199 |
| 1492560000000 | 172.96 |
| 1492646400000 | 173.7 |
| 1492732800000 | 173.01 |
| 1492992000000 | 174.82 |
| 1493078400000 | 175.84 |
| 1493164800000 | 175.82 |
| 1493251200000 | 175.36 |
| 1493337600000 | 174.45 |
| 1493596800000 | 174.34 |
| 1493683200000 | 173.97 |
| 1493769600000 | 173.4199 |
| 1493856000000 | 173.02 |
| 1493942400000 | 174.4199 |
| 1494201600000 | 174.19 |
| 1494288000000 | 173.79 |
| 1494374400000 | 175.04 |
| 1494460800000 | 174.47 |
| 1494547200000 | 174.13 |
| 1494806400000 | 175.32 |
| 1494892800000 | 174.87 |
| 1494979200000 | 171.77 |
| 1495065600000 | 172.21 |
| 1495152000000 | 173.56 |
| 1495411200000 | 174.81 |
| 1495497600000 | 175.13 |
| 1495584000000 | 175.54 |
| 1495670400000 | 175.6 |
| 1495756800000 | 175.83 |
| 1496016000000 | 175.86 |
| 1496102400000 | 175.72 |
| 1496188800000 | 175.51 |
| 1496275200000 | 176.75 |
| 1496361600000 | 177.1699 |
| 1496620800000 | 176.87 |
| 1496707200000 | 176.57 |
| 1496793600000 | 176.21 |
| 1496880000000 | 176.52 |
| 1496966400000 | 176.81 |
| 1497225600000 | 176.9199 |
| 1497312000000 | 178.29 |
| 1497398400000 | 177.54 |
| 1497484800000 | 177.18 |
| 1497571200000 | 177.35 |
| 1497830400000 | 178.8899 |
| 1497916800000 | 177.27 |
| 1498003200000 | 176.91 |
| 1498089600000 | 176.8899 |
| 1498176000000 | 177.4199 |
| 1498435200000 | 177.34 |
| 1498521600000 | 175.65 |
| 1498608000000 | 177.66 |
| 1498694400000 | 176.4 |
| 1498780800000 | 176.59 |
| 1499040000000 | 177.1 |
| 1499126400000 | 177.1699 |
| 1499212800000 | 176.09 |
| 1499299200000 | 174.6399 |
| 1499385600000 | 175.4199 |
| 1499644800000 | 175.96 |
| 1499731200000 | 175.87 |
| 1499817600000 | 177.31 |
| 1499904000000 | 177.72 |
| 1499990400000 | 179.08 |
| 1500249600000 | 179.58 |
| 1500336000000 | 179.73 |
| 1500422400000 | 180.2 |
| 1500508800000 | 180.36 |
| 1500595200000 | 180.24 |
| 1500854400000 | 179.83 |
| 1500940800000 | 180.9199 |
| 1501027200000 | 180.93 |
| 1501113600000 | 180.43 |
| 1501200000000 | 180.47 |
| 1501459200000 | 180.45 |
| 1501545600000 | 180.72 |
| 1501632000000 | 180.31 |
| 1501718400000 | 180.19 |
| 1501804800000 | 180.2 |
| 1502064000000 | 180.08 |
| 1502150400000 | 179.66 |
| 1502236800000 | 179.44 |
| 1502323200000 | 177.2 |
| 1502409600000 | 177.01 |
| 1502668800000 | 179.33 |
| 1502755200000 | 179.09 |
| 1502841600000 | 179.45 |
| 1502928000000 | 177.22 |
| 1503014400000 | 176.9 |
| 1503273600000 | 177.11 |
| 1503360000000 | 178.57 |
| 1503446400000 | 178.77 |
| 1503532800000 | 178.65 |
| 1503619200000 | 179.02 |
| 1503878400000 | 178.97 |
| 1503964800000 | 178.91 |
| 1504051200000 | 179.37 |
| 1504137600000 | 180.62 |
| 1504224000000 | 181.46 |
| 1504483200000 | 181.34 |
| 1504569600000 | 180.36 |
| 1504656000000 | 181.01 |
| 1504742400000 | 181.58 |
| 1504828800000 | 181.7 |
| 1505088000000 | 183.53 |
| 1505174400000 | 184.41 |
| 1505260800000 | 183.73 |
| 1505347200000 | 183.85 |
| 1505433600000 | 184.77 |
| 1505692800000 | 185.37 |
| 1505779200000 | 185.44 |
| 1505865600000 | 185.22 |
| 1505952000000 | 184.58 |
| 1506038400000 | 184.8 |
| 1506297600000 | 184.35 |
| 1506384000000 | 184.34 |
| 1506470400000 | 184.91 |
| 1506556800000 | 184.85 |
| 1506643200000 | 185.34 |
| 1506902400000 | 186.19 |
| 1506988800000 | 186.35 |
| 1507075200000 | 186.75 |
| 1507161600000 | 187.6 |
| 1507248000000 | 187.37 |
| 1507507200000 | 186.72 |
| 1507593600000 | 187.54 |
| 1507680000000 | 187.84 |
| 1507766400000 | 187.58 |
| 1507852800000 | 188.24 |
| 1508112000000 | 187.87 |
| 1508198400000 | 187.91 |
| 1508284800000 | 188.36 |
| 1508371200000 | 188.46 |
| 1508457600000 | 189.02 |
| 1508716800000 | 188.3 |
| 1508803200000 | 188.46 |
| 1508889600000 | 187.52 |
| 1508976000000 | 188.25 |
| 1509062400000 | 188.86 |
| 1509321600000 | 188.37 |
| 1509408000000 | 188.5 |
| 1509494400000 | 188.74 |
| 1509580800000 | 189.56 |
| 1509667200000 | 189.8899 |
| 1509926400000 | 189.95 |
| 1510012800000 | 190.09 |
| 1510099200000 | 190.47 |
| 1510185600000 | 189.79 |
| 1510272000000 | 189.83 |
| 1510531200000 | 189.73 |
| 1510617600000 | 189.26 |
| 1510704000000 | 188.22 |
| 1510790400000 | 189.68 |
| 1510876800000 | 189.33 |
| 1511136000000 | 189.83 |
| 1511222400000 | 190.8899 |
| 1511308800000 | 190.35 |
| 1511395200000 | 190.31 |
| 1511481600000 | 190.74 |
| 1511740800000 | 190.46 |
| 1511827200000 | 191.72 |
| 1511913600000 | 191.65 |
| 1512000000000 | 192.24 |
| 1512086400000 | 192.66 |
| 1512345600000 | 192.28 |
| 1512432000000 | 191.36 |
| 1512518400000 | 191.07 |
| 1512604800000 | 191.56 |
| 1512691200000 | 192.4199 |
| 1512950400000 | 193 |
| 1513036800000 | 192.93 |
| 1513123200000 | 192.6399 |
| 1513209600000 | 191.78 |
| 1513296000000 | 193.53 |
| 1513555200000 | 194.72 |
| 1513641600000 | 194.11 |
| 1513728000000 | 193.97 |
| 1513814400000 | 194 |
| 1513900800000 | 193.9 |
| 1514332800000 | 194.3899 |
| 1514419200000 | 194.9 |
| 1514505600000 | 194.69 |
| 1514851200000 | 195.82 |
| 1514937600000 | 196.73 |
| 1515024000000 | 197.44 |
| 1515110400000 | 198.58 |
| 1515369600000 | 198.51 |
| 1515456000000 | 198.73 |
| 1515542400000 | 198.46 |
| 1515628800000 | 199.36 |
| 1515715200000 | 200.6399 |
| 1515974400000 | 201.1399 |
| 1516060800000 | 199.98 |
| 1516147200000 | 201.77 |
| 1516233600000 | 201.23 |
| 1516320000000 | 202.2 |
| 1516579200000 | 203.4 |
| 1516665600000 | 204.18 |
| 1516752000000 | 204.27 |
| 1516838400000 | 204.59 |
| 1516924800000 | 206.65 |
| 1517184000000 | 205.3 |
| 1517270400000 | 203.07 |
| 1517356800000 | 203.88 |
| 1517443200000 | 203.75 |
| 1517529600000 | 199.59 |
| 1517788800000 | 192.2 |
| 1517875200000 | 194.63 |
| 1517961600000 | 193.48 |
| 1518048000000 | 187.37 |
| 1518134400000 | 190.15 |
| 1518393600000 | 192.02 |
| 1518480000000 | 192.33 |
| 1518566400000 | 194.83 |
| 1518652800000 | 196.76 |
| 1518739200000 | 196.63 |
| 1518998400000 | 196.52 |
| 1519084800000 | 195.51 |
| 1519171200000 | 194.5 |
| 1519257600000 | 194.24 |
| 1519344000000 | 197.46 |
| 1519603200000 | 198.84 |
| 1519689600000 | 197.12 |
| 1519776000000 | 194.82 |
| 1519862400000 | 192.76 |
| 1519948800000 | 193.43 |
| 1520208000000 | 194.81 |
| 1520294400000 | 195.75 |
| 1520380800000 | 195.65 |
| 1520467200000 | 196.4199 |
| 1520553600000 | 199.11 |
| 1520812800000 | 198.88 |
| 1520899200000 | 197.91 |
| 1520985600000 | 196.9 |
| 1521072000000 | 196.56 |
| 1521158400000 | 197.07 |
| 1521417600000 | 195.09 |
| 1521504000000 | 195.84 |
| 1521590400000 | 195.4 |
| 1521676800000 | 191.35 |
| 1521763200000 | 187.63 |
| 1522022400000 | 191.66 |
| 1522108800000 | 189.69 |
| 1522195200000 | 189.5 |
| 1522281600000 | 191.65 |
| 1522713600000 | 189.3899 |
| 1522800000000 | 191.09 |
| 1522886400000 | 192.26 |
| 1522972800000 | 189.09 |
| 1523232000000 | 189.53 |
| 1523318400000 | 191.99 |
| 1523404800000 | 191.4 |
| 1523491200000 | 192.44 |
| 1523577600000 | 191.85 |
| 1523836800000 | 192.9199 |
| 1523923200000 | 194.48 |
| 1524009600000 | 194.82 |
| 1524096000000 | 193.74 |
| 1524182400000 | 192.6 |
| 1524441600000 | 192.53 |
| 1524528000000 | 191.82 |
| 1524614400000 | 191.86 |
| 1524700800000 | 193.25 |
| 1524787200000 | 193.27 |
| 1525046400000 | 191.71 |
| 1525132800000 | 192 |
| 1525219200000 | 190.6 |
| 1525305600000 | 190.25 |
| 1525392000000 | 192.33 |
| 1525651200000 | 193.11 |
| 1525737600000 | 192.53 |
| 1525824000000 | 194.28 |
| 1525910400000 | 196.05 |
| 1525996800000 | 194.71 |
| 1526256000000 | 195.72 |
| 1526342400000 | 194.33 |
| 1526428800000 | 195.3899 |
| 1526515200000 | 195.34 |
| 1526601600000 | 194.6 |
| 1526860800000 | 195.65 |
| 1526947200000 | 195.9199 |
| 1527033600000 | 194.98 |
| 1527120000000 | 194.51 |
| 1527206400000 | 194.5 |
| 1527465600000 | 194.24 |
| 1527552000000 | 191.66 |
| 1527638400000 | 194.13 |
| 1527724800000 | 192.6399 |
| 1527811200000 | 194.56 |
| 1528070400000 | 195.25 |
| 1528156800000 | 194.98 |
| 1528243200000 | 196.81 |
| 1528329600000 | 196.7 |
| 1528416000000 | 197.09 |
| 1528675200000 | 197.3899 |
| 1528761600000 | 197.61 |
| 1528848000000 | 196.95 |
| 1528934400000 | 197.25 |
| 1529020800000 | 196.65 |
| 1529280000000 | 195.56 |
| 1529366400000 | 194.49 |
| 1529452800000 | 194.53 |
| 1529539200000 | 193.72 |
| 1529625600000 | 194.6 |
| 1529884800000 | 191.84 |
| 1529971200000 | 192.45 |
| 1530057600000 | 191 |
| 1530144000000 | 191.84 |
| 1530230400000 | 192.47 |
| 1530489600000 | 192.38 |
| 1530576000000 | 192.11 |
| 1530662400000 | 192.23 |
| 1530748800000 | 193.9199 |
| 1530835200000 | 196.16 |
| 1531094400000 | 197.31 |
| 1531180800000 | 197.76 |
| 1531267200000 | 196.24 |
| 1531353600000 | 197.59 |
| 1531440000000 | 197.8 |
| 1531699200000 | 198 |
| 1531785600000 | 198.25 |
| 1531872000000 | 198.22 |
| 1531958400000 | 197.18 |
| 1532044800000 | 196.75 |
| 1532304000000 | 196.81 |
| 1532390400000 | 197.31 |
| 1532476800000 | 198.6 |
| 1532563200000 | 198.65 |
| 1532649600000 | 197.3 |
| 1532908800000 | 196.93 |
| 1532995200000 | 198.43 |
| 1533081600000 | 198.19 |
| 1533168000000 | 198.73 |
| 1533254400000 | 199.23 |
| 1533513600000 | 199.29 |
| 1533600000000 | 199.02 |
| 1533686400000 | 199.08 |
| 1533772800000 | 198.96 |
| 1533859200000 | 196.97 |
| 1534118400000 | 196.15 |
| 1534204800000 | 197.61 |
| 1534291200000 | 196.4199 |
| 1534377600000 | 198.26 |
| 1534464000000 | 199.53 |
| 1534723200000 | 199.66 |
| 1534809600000 | 199.62 |
| 1534896000000 | 199.6399 |
| 1534982400000 | 199.1 |
| 1535068800000 | 200.03 |
| 1535328000000 | 201.61 |
| 1535414400000 | 202.24 |
| 1535500800000 | 203.37 |
| 1535587200000 | 202.33 |
| 1535673600000 | 201.81 |
| 1535932800000 | 201.69 |
| 1536019200000 | 200.69 |
| 1536105600000 | 200.53 |
| 1536192000000 | 200.48 |
| 1536278400000 | 200.04 |
| 1536537600000 | 200.56 |
| 1536624000000 | 200.3 |
| 1536710400000 | 200.68 |
| 1536796800000 | 201.8 |
| 1536883200000 | 202.5 |
| 1537142400000 | 202.1399 |
| 1537228800000 | 203.01 |
| 1537315200000 | 203.6 |
| 1537401600000 | 205.06 |
| 1537488000000 | 204.95 |
| 1537747200000 | 203.27 |
| 1537833600000 | 202.05 |
| 1537920000000 | 201.26 |
| 1538006400000 | 201.03 |
| 1538092800000 | 201.46 |
| 1538352000000 | 202.77 |
| 1538438400000 | 202.7 |
| 1538524800000 | 202.63 |
| 1538611200000 | 201.18 |
| 1538697600000 | 199.99 |
| 1538956800000 | 199.76 |
| 1539043200000 | 199.02 |
| 1539129600000 | 193.83 |
| 1539216000000 | 189.4 |
| 1539302400000 | 191.1699 |
| 1539561600000 | 190.43 |
| 1539648000000 | 194.06 |
| 1539734400000 | 193.59 |
| 1539820800000 | 191.3 |
| 1539907200000 | 190.9 |
| 1540166400000 | 190.13 |
| 1540252800000 | 189.03 |
| 1540339200000 | 185 |
| 1540425600000 | 186.56 |
| 1540512000000 | 182.97 |
| 1540771200000 | 182.1 |
| 1540857600000 | 185.02 |
| 1540944000000 | 185.6399 |
| 1541030400000 | 188.68 |
| 1541116800000 | 187.66 |
| 1541376000000 | 189.3 |
| 1541462400000 | 190 |
| 1541548800000 | 192.87 |
| 1541635200000 | 192.38 |
| 1541721600000 | 190.1399 |
| 1541980800000 | 186.84 |
| 1542067200000 | 187.63 |
| 1542153600000 | 186.48 |
| 1542240000000 | 187.33 |
| 1542326400000 | 188.02 |
| 1542585600000 | 185.13 |
| 1542672000000 | 183.44 |
| 1542758400000 | 184.24 |
| 1542844800000 | 184.55 |
| 1542931200000 | 183.87 |
| 1543190400000 | 185.9199 |
| 1543276800000 | 186.5 |
| 1543363200000 | 189.49 |
| 1543449600000 | 188.71 |
| 1543536000000 | 190.1699 |
| 1543795200000 | 192.26 |
| 1543881600000 | 187.06 |
| 1543968000000 | 186.71 |
| 1544054400000 | 186.24 |
| 1544140800000 | 182.62 |
| 1544400000000 | 182.1399 |
| 1544486400000 | 181.86 |
| 1544572800000 | 182.51 |
| 1544659200000 | 182.68 |
| 1544745600000 | 180.71 |
| 1545004800000 | 176.86 |
| 1545091200000 | 176.99 |
| 1545177600000 | 174.72 |
| 1545264000000 | 172.61 |
| 1545350400000 | 168.88 |
| 1545609600000 | 164.75 |
| 1545868800000 | 172.4 |
| 1545955200000 | 172.54 |
| 1546214400000 | 173.65 |
| 1546387200000 | 173.78 |
| 1546473600000 | 171.1399 |
| 1546560000000 | 176.3899 |
| 1546819200000 | 177.46 |
| 1546905600000 | 178.6699 |
| 1546992000000 | 180.44 |
| 1547078400000 | 182.4 |
| 1547164800000 | 182.8899 |
| 1547424000000 | 180.5 |
| 1547510400000 | 181.69 |
| 1547596800000 | 182.43 |
| 1547683200000 | 183.48 |
| 1547769600000 | 186.15 |
| 1548028800000 | 186.11 |
| 1548115200000 | 184.04 |
| 1548201600000 | 183.81 |
| 1548288000000 | 185.78 |
| 1548374400000 | 187.38 |
| 1548633600000 | 186.35 |
| 1548720000000 | 186.65 |
| 1548806400000 | 189.03 |
| 1548892800000 | 190.81 |
| 1548979200000 | 191.4 |
| 1549238400000 | 192.63 |
| 1549324800000 | 193.37 |
| 1549411200000 | 193.35 |
| 1549497600000 | 191.37 |
| 1549584000000 | 191.35 |
| 1549843200000 | 191.33 |
| 1549929600000 | 193.22 |
| 1550016000000 | 194.18 |
| 1550102400000 | 193.78 |
| 1550188800000 | 196.07 |
| 1550448000000 | 196.21 |
| 1550534400000 | 196.77 |
| 1550620800000 | 197.82 |
| 1550707200000 | 197.66 |
| 1550793600000 | 199.15 |
| 1551052800000 | 199.56 |
| 1551139200000 | 199.3 |
| 1551225600000 | 199.27 |
| 1551312000000 | 198.1699 |
| 1551398400000 | 198.3 |
| 1551657600000 | 197.78 |
| 1551744000000 | 197.38 |
| 1551830400000 | 195.73 |
| 1551916800000 | 194.7 |
| 1552003200000 | 194.62 |
| 1552262400000 | 197.3899 |
| 1552348800000 | 197.72 |
| 1552435200000 | 199.28 |
| 1552521600000 | 199.38 |
| 1552608000000 | 200.27 |
| 1552867200000 | 200.85 |
| 1552953600000 | 200.69 |
| 1553040000000 | 199.63 |
| 1553126400000 | 201.05 |
| 1553212800000 | 197.29 |
| 1553472000000 | 196.75 |
| 1553558400000 | 198.59 |
| 1553644800000 | 197.29 |
| 1553731200000 | 198.58 |
| 1553817600000 | 199.6399 |
| 1554076800000 | 201.91 |
| 1554163200000 | 202.45 |
| 1554249600000 | 203.1699 |
| 1554336000000 | 203.25 |
| 1554422400000 | 204.16 |
| 1554681600000 | 204.24 |
| 1554768000000 | 202.69 |
| 1554854400000 | 203.73 |
| 1554940800000 | 204.05 |
| 1555027200000 | 205.8 |
| 1555286400000 | 205.34 |
| 1555372800000 | 205.68 |
| 1555459200000 | 205.2 |
| 1555545600000 | 205.3899 |
| 1555977600000 | 205.77 |
| 1556064000000 | 205.08 |
| 1556150400000 | 204.51 |
| 1556236800000 | 205.02 |
| 1556496000000 | 204.8 |
| 1556582400000 | 206.47 |
| 1556668800000 | 205.4199 |
| 1556755200000 | 204.84 |
| 1556841600000 | 206.75 |
| 1557100800000 | 205.49 |
| 1557187200000 | 202.29 |
| 1557273600000 | 202.05 |
| 1557360000000 | 200.87 |
| 1557446400000 | 201.5 |
| 1557705600000 | 197.6399 |
| 1557792000000 | 199.1399 |
| 1557878400000 | 199.77 |
| 1557964800000 | 201.23 |
| 1558051200000 | 199.62 |
| 1558310400000 | 198.56 |
| 1558396800000 | 200.59 |
| 1558483200000 | 199.69 |
| 1558569600000 | 197.34 |
| 1558656000000 | 198.03 |
| 1558915200000 | 198.35 |
| 1559001600000 | 196.45 |
| 1559088000000 | 195 |
| 1559174400000 | 195.32 |
| 1559260800000 | 193.24 |
| 1559520000000 | 193.65 |
| 1559606400000 | 197.28 |
| 1559692800000 | 198.6699 |
| 1559779200000 | 199.83 |
| 1559865600000 | 201.4199 |
| 1560124800000 | 202.15 |
| 1560211200000 | 201.93 |
| 1560297600000 | 201.51 |
| 1560384000000 | 201.95 |
| 1560470400000 | 201.73 |
| 1560729600000 | 201.3899 |
| 1560816000000 | 203.63 |
| 1560902400000 | 204.57 |
| 1560988800000 | 207.11 |
| 1561075200000 | 206.1399 |
| 1561334400000 | 206.19 |
| 1561420800000 | 204.62 |
| 1561507200000 | 204.7 |
| 1561593600000 | 205.6 |
| 1561680000000 | 206.9199 |
| 1561939200000 | 208.23 |
| 1562025600000 | 208.9199 |
| 1562112000000 | 210.57 |
| 1562198400000 | 210.68 |
| 1562284800000 | 209.71 |
| 1562544000000 | 208.49 |
| 1562630400000 | 208.72 |
| 1562716800000 | 209.13 |
| 1562803200000 | 209.47 |
| 1562889600000 | 210.68 |
| 1563148800000 | 210.77 |
| 1563235200000 | 210.31 |
| 1563321600000 | 209.32 |
| 1563408000000 | 210.31 |
| 1563494400000 | 209.62 |
| 1563753600000 | 210 |
| 1563840000000 | 211.91 |
| 1563926400000 | 213.27 |
| 1564012800000 | 211.58 |
| 1564099200000 | 212.25 |
| 1564358400000 | 212.26 |
| 1564444800000 | 212.08 |
| 1564531200000 | 210.08 |
| 1564617600000 | 207.77 |
| 1564704000000 | 205.61 |
| 1564963200000 | 201.09 |
| 1565049600000 | 202.04 |
| 1565136000000 | 202.4 |
| 1565222400000 | 205.79 |
| 1565308800000 | 204.34 |
| 1565568000000 | 202.29 |
| 1565654400000 | 204.59 |
| 1565740800000 | 199.35 |
| 1565827200000 | 199.6399 |
| 1565913600000 | 202.9199 |
| 1566172800000 | 205.76 |
| 1566259200000 | 204.03 |
| 1566345600000 | 205.81 |
| 1566432000000 | 205.77 |
| 1566518400000 | 201.55 |
| 1566777600000 | 203 |
| 1566864000000 | 202.74 |
| 1566950400000 | 203.91 |
| 1567036800000 | 206.65 |
| 1567123200000 | 207.45 |
| 1567382400000 | 207.36 |
| 1567468800000 | 206.23 |
| 1567555200000 | 208.78 |
| 1567641600000 | 211.35 |
| 1567728000000 | 212.11 |
| 1567987200000 | 212.68 |
| 1568073600000 | 213.26 |
| 1568160000000 | 215 |
| 1568246400000 | 215.66 |
| 1568332800000 | 215.26 |
| 1568592000000 | 215.33 |
| 1568678400000 | 216.18 |
| 1568764800000 | 216.08 |
| 1568851200000 | 215.74 |
| 1568937600000 | 214.75 |
| 1569196800000 | 214.89 |
| 1569283200000 | 213.62 |
| 1569369600000 | 214.9 |
| 1569456000000 | 215.29 |
| 1569542400000 | 214.08 |
| 1569801600000 | 214.86 |
| 1569888000000 | 212.02 |
| 1569974400000 | 208.61 |
| 1570060800000 | 210.23 |
| 1570147200000 | 212.42 |
| 1570406400000 | 211.65 |
| 1570492800000 | 207.99 |
| 1570579200000 | 210.19 |
| 1570665600000 | 211.05 |
| 1570752000000 | 212.97 |
| 1571011200000 | 212.35 |
| 1571097600000 | 214.16 |
| 1571184000000 | 213.35 |
| 1571270400000 | 213.71 |
| 1571356800000 | 213.39 |
| 1571616000000 | 215.04 |
| 1571702400000 | 214.39 |
| 1571788800000 | 214.19 |
| 1571875200000 | 215.83 |
| 1571961600000 | 217.05 |
| 1572220800000 | 217.62 |
| 1572307200000 | 218.44 |
| 1572393600000 | 219.17 |
| 1572480000000 | 218.09 |
| 1572566400000 | 219.12 |
| 1572825600000 | 219.48 |
| 1572912000000 | 218.87 |
| 1572998400000 | 219.88 |
| 1573084800000 | 220.27 |
| 1573171200000 | 221.11 |
| 1573430400000 | 220.47 |
| 1573516800000 | 220.63 |
| 1573603200000 | 220.91 |
| 1573689600000 | 220.89 |
| 1573776000000 | 222.13 |
| 1574035200000 | 222.54 |
| 1574121600000 | 222.67 |
| 1574208000000 | 221.95 |
| 1574294400000 | 220.8 |
| 1574380800000 | 221.19 |
| 1574640000000 | 222.76 |
| 1574726400000 | 223.43 |
| 1574812800000 | 224.02 |
| 1574899200000 | 224.02 |
| 1574985600000 | 223.29 |
| 1575244800000 | 221.2 |
| 1575331200000 | 219.9 |
| 1575417600000 | 221.35 |
| 1575504000000 | 221.99 |
| 1575590400000 | 223.21 |
| 1575849600000 | 222.65 |
| 1575936000000 | 222.33 |
| 1576022400000 | 223.19 |
| 1576108800000 | 225.1 |
| 1576195200000 | 225.3 |
| 1576454400000 | 226.63 |
| 1576540800000 | 226.76 |
| 1576627200000 | 226.77 |
| 1576713600000 | 227.48 |
| 1576800000000 | 229.09 |
| 1577059200000 | 228.89 |
| 1577145600000 | 228.98 |
| 1577404800000 | 229.7 |
| 1577664000000 | 228.81 |
| 1577750400000 | 229.57 |
| 1577923200000 | 230.41 |
| 1578009600000 | 228.93 |
| 1578268800000 | 229.36 |
| 1578355200000 | 228.8 |
| 1578441600000 | 229.89 |
| 1578528000000 | 231.06 |
| 1578614400000 | 230.92 |
| 1578873600000 | 232.81 |
| 1578960000000 | 232.45 |
| 1579046400000 | 233.1 |
| 1579132800000 | 235.18 |
| 1579219200000 | 236.44 |
| 1579478400000 | 236.47 |
| 1579564800000 | 236.22 |
| 1579651200000 | 236.73 |
| 1579737600000 | 237.28 |
| 1579824000000 | 236.18 |
| 1580083200000 | 232.61 |
| 1580169600000 | 234.9 |
| 1580256000000 | 234.1 |
| 1580342400000 | 235.37 |
| 1580428800000 | 231.49 |
| 1580688000000 | 233.28 |
| 1580774400000 | 236.46 |
| 1580860800000 | 238.94 |
| 1580947200000 | 239.97 |
| 1581033600000 | 238.17 |
| 1581292800000 | 240.16 |
| 1581379200000 | 241.19 |
| 1581465600000 | 242.46 |
| 1581552000000 | 241.92 |
| 1581638400000 | 243 |
| 1581897600000 | 243.05 |
| 1581984000000 | 242.62 |
| 1582070400000 | 244.23 |
| 1582156800000 | 243.96 |
| 1582243200000 | 242.11 |
| 1582502400000 | 235.77 |
| 1582588800000 | 229.82 |
| 1582675200000 | 228.54 |
| 1582761600000 | 218.95 |
| 1582848000000 | 215.41 |
| 1583107200000 | 224.27 |
| 1583193600000 | 220.02 |
| 1583280000000 | 229.15 |
| 1583366400000 | 222.69 |
| 1583452800000 | 219.15 |
| 1583712000000 | 201.78 |
| 1583798400000 | 209.99 |
| 1583884800000 | 199.46 |
| 1583971200000 | 179.69 |
| 1584057600000 | 196.32 |
| 1584316800000 | 173.73 |
| 1584403200000 | 185.6399 |
| 1584489600000 | 173.15 |
| 1584576000000 | 174.11 |
| 1584662400000 | 166.91 |
| 1584921600000 | 160.83 |
| 1585008000000 | 177.85 |
| 1585094400000 | 181.57 |
| 1585180800000 | 192.66 |
| 1585267200000 | 186.2 |
| 1585526400000 | 191.44 |
| 1585612800000 | 188.93 |
| 1585699200000 | 178.97 |
| 1585785600000 | 184.07 |
| 1585872000000 | 180.11 |
| 1586131200000 | 192.74 |
| 1586217600000 | 193.41 |
| 1586304000000 | 200.53 |
| 1586390400000 | 205.31 |
| 1586822400000 | 207.7 |
| 1586908800000 | 200.79 |
| 1586995200000 | 201.21 |
| 1587081600000 | 207.88 |
| 1587340800000 | 203.21 |
| 1587427200000 | 195.46 |
| 1587513600000 | 200.08 |
| 1587600000000 | 199.85 |
| 1587686400000 | 202.26 |
| 1587945600000 | 206.22 |
| 1588032000000 | 206.44 |
| 1588118400000 | 212.55 |
| 1588204800000 | 207.62 |
| 1588291200000 | 200.97 |
| 1588550400000 | 201.75 |
| 1588636800000 | 203.4199 |
| 1588723200000 | 201.37 |
| 1588809600000 | 203.51 |
| 1588896000000 | 208.08 |
| 1589155200000 | 206.88 |
| 1589241600000 | 202.1699 |
| 1589328000000 | 197.6399 |
| 1589414400000 | 200.95 |
| 1589500800000 | 200.6699 |
| 1589760000000 | 207.8899 |
| 1589846400000 | 207.22 |
| 1589932800000 | 210.89 |
| 1590019200000 | 208.38 |
| 1590105600000 | 208.43 |
| 1590364800000 | 208.9 |
| 1590451200000 | 213.15 |
| 1590537600000 | 216.51 |
| 1590624000000 | 215.39 |
| 1590710400000 | 215.68 |
| 1590969600000 | 217.26 |
| 1591056000000 | 219.94 |
| 1591142400000 | 224.71 |
| 1591228800000 | 224.37 |
| 1591315200000 | 230.93 |
| 1591574400000 | 234.23 |
| 1591660800000 | 230.9 |
| 1591747200000 | 228.56 |
| 1591833600000 | 215.17 |
| 1591920000000 | 218.49 |
| 1592179200000 | 219.64 |
| 1592265600000 | 223.59 |
| 1592352000000 | 222.61 |
| 1592438400000 | 222.36 |
| 1592524800000 | 220.62 |
| 1592784000000 | 220.95 |
| 1592870400000 | 221.42 |
| 1592956800000 | 215.8 |
| 1593043200000 | 217.88 |
| 1593129600000 | 213.82 |
| 1593388800000 | 216.98 |
| 1593475200000 | 220.54 |
| 1593561600000 | 220.47 |
| 1593648000000 | 221.57 |
| 1593734400000 | 221.69 |
| 1593993600000 | 224.4 |
| 1594080000000 | 221.8 |
| 1594166400000 | 223.68 |
| 1594252800000 | 221.83 |
| 1594339200000 | 224.12 |
| 1594598400000 | 222.97 |
| 1594684800000 | 226.24 |
| 1594771200000 | 228.25 |
| 1594857600000 | 227.94 |
| 1594944000000 | 229.66 |
| 1595203200000 | 229.46 |
| 1595289600000 | 230.53 |
| 1595376000000 | 231.73 |
| 1595462400000 | 230.21 |
| 1595548800000 | 227.92 |
| 1595808000000 | 229.85 |
| 1595894400000 | 228.51 |
| 1595980800000 | 231.84 |
| 1596067200000 | 231.21 |
| 1596153600000 | 231.71 |
| 1596412800000 | 232.8 |
| 1596499200000 | 234.26 |
| 1596585600000 | 235.47 |
| 1596672000000 | 236.49 |
| 1596758400000 | 237.73 |
| 1597017600000 | 239.05 |
| 1597104000000 | 238.01 |
| 1597190400000 | 241.35 |
| 1597276800000 | 239.87 |
| 1597363200000 | 239.7 |
| 1597622400000 | 240.71 |
| 1597708800000 | 240.51 |
| 1597795200000 | 239.6 |
| 1597881600000 | 239.31 |
| 1597968000000 | 239.8 |
| 1598227200000 | 242.21 |
| 1598313600000 | 242.95 |
| 1598400000000 | 245.36 |
| 1598486400000 | 246.11 |
| 1598572800000 | 248.27 |
| 1598832000000 | 246.82 |
| 1598918400000 | 247.39 |
| 1599004800000 | 252.39 |
| 1599091200000 | 245.14 |
| 1599177600000 | 243.87 |
| 1599436800000 | 243.97 |
| 1599523200000 | 238.21 |
| 1599609600000 | 242.36 |
| 1599696000000 | 238.45 |
| 1599782400000 | 239.09 |
| 1600041600000 | 242.71 |
| 1600128000000 | 243.56 |
| 1600214400000 | 243.11 |
| 1600300800000 | 241.8 |
| 1600387200000 | 239.14 |
| 1600646400000 | 234.41 |
| 1600732800000 | 235.64 |
| 1600819200000 | 231.05 |
| 1600905600000 | 232.57 |
| 1600992000000 | 235 |
| 1601251200000 | 239.02 |
| 1601337600000 | 237.41 |
| 1601424000000 | 238.88 |
| 1601510400000 | 239.31 |
| 1601596800000 | 239.24 |
| 1601856000000 | 243.86 |
| 1601942400000 | 242.4 |
| 1602028800000 | 246.55 |
| 1602115200000 | 249.67 |
| 1602201600000 | 250.77 |
| 1602460800000 | 253.18 |
| 1602547200000 | 251.95 |
| 1602633600000 | 250.48 |
| 1602720000000 | 250.81 |
| 1602806400000 | 250.53 |
| 1603065600000 | 246.98 |
| 1603152000000 | 247.75 |
| 1603238400000 | 246.71 |
| 1603324800000 | 248.29 |
| 1603411200000 | 248.6 |
| 1603670400000 | 243.33 |
| 1603756800000 | 241.86 |
| 1603843200000 | 234.01 |
| 1603929600000 | 236.48 |
| 1604016000000 | 235.33 |
| 1604275200000 | 240.15 |
| 1604361600000 | 245.36 |
| 1604448000000 | 247.01 |
| 1604534400000 | 252.23 |
| 1604620800000 | 252.65 |
| 1604880000000 | 259.41 |
| 1604966400000 | 259.14 |
| 1605052800000 | 260.67 |
| 1605139200000 | 256.99 |
| 1605225600000 | 260.5299 |
| 1605484800000 | 265.22 |
| 1605571200000 | 264.48 |
| 1605657600000 | 262.64 |
| 1605744000000 | 263.32 |
| 1605830400000 | 262.2799 |
| 1606089600000 | 265.81 |
| 1606176000000 | 270.23 |
| 1606262400000 | 269.1 |
| 1606348800000 | 269.08 |
| 1606435200000 | 269.49 |
| 1606694400000 | 266.93 |
| 1606780800000 | 269.35 |
| 1606867200000 | 269.5 |
| 1606953600000 | 269.79 |
| 1607040000000 | 274.13 |
| 1607299200000 | 273.04 |
| 1607385600000 | 273.95 |
| 1607472000000 | 271.58 |
| 1607558400000 | 271.38 |
| 1607644800000 | 270.05 |
| 1607904000000 | 267.96 |
| 1607990400000 | 271.51 |
| 1608076800000 | 270.43 |
| 1608163200000 | 271.97 |
| 1608249600000 | 270.26 |
| 1608508800000 | 268.55 |
| 1608595200000 | 267.14 |
| 1608681600000 | 268.37 |
| 1608768000000 | 269.39 |
| 1609113600000 | 269.75 |
| 1609200000000 | 269.62 |
| 1609286400000 | 271.13 |
| 1609372800000 | 272.9 |
| 1609718400000 | 270.65 |
| 1609804800000 | 273.83 |
| 1609891200000 | 278.8 |
| 1609977600000 | 282.2 |
| 1610064000000 | 282.06 |
| 1610323200000 | 281.32 |
| 1610409600000 | 282.66 |
| 1610496000000 | 282.75 |
| 1610582400000 | 283.54 |
| 1610668800000 | 280.55 |
| 1610928000000 | 280.5 |
| 1611014400000 | 282.37 |
| 1611100800000 | 284.08 |
| 1611187200000 | 283.17 |
| 1611273600000 | 280.86 |
| 1611532800000 | 281.36 |
| 1611619200000 | 279.69 |
| 1611705600000 | 272 |
| 1611792000000 | 275.5 |
| 1611878400000 | 271.24 |
| 1612137600000 | 274.79 |
| 1612224000000 | 278.39 |
| 1612310400000 | 278.3399 |
| 1612396800000 | 280.07 |
| 1612483200000 | 280.45 |
| 1612742400000 | 283.81 |
| 1612828800000 | 283.44 |
| 1612915200000 | 283.97 |
| 1613001600000 | 284.82 |
| 1613088000000 | 286.7799 |
| 1613347200000 | 286.95 |
| 1613433600000 | 287.71 |
| 1613520000000 | 287.16 |
| 1613606400000 | 286.8 |
| 1613692800000 | 288.37 |
| 1613952000000 | 287.5299 |
| 1614038400000 | 288.37 |
| 1614124800000 | 292.5899 |
| 1614211200000 | 286.47 |
| 1614297600000 | 283.46 |
| 1614556800000 | 289.29 |
| 1614643200000 | 288.36 |
| 1614729600000 | 286.5299 |
| 1614816000000 | 283.25 |
| 1614902400000 | 290.05 |
| 1615161600000 | 290.45 |
| 1615248000000 | 292.87 |
| 1615334400000 | 295.41 |
| 1615420800000 | 297.12 |
| 1615507200000 | 298.0299 |
| 1615766400000 | 300.47 |
| 1615852800000 | 299.33 |
| 1615939200000 | 300.3 |
| 1616025600000 | 297.58 |
| 1616112000000 | 297.13 |
| 1616371200000 | 298.97 |
| 1616457600000 | 296.02 |
| 1616544000000 | 296.55 |
| 1616630400000 | 297.93 |
| 1616716800000 | 304.97 |
| 1616976000000 | 304.37 |
| 1617062400000 | 302.8 |
| 1617148800000 | 303.2799 |
| 1617235200000 | 306.99 |
| 1617667200000 | 310.14 |
| 1617753600000 | 309.4 |
| 1617840000000 | 309.91 |
| 1617926400000 | 311.6 |
| 1618185600000 | 311.24 |
| 1618272000000 | 311.2799 |
| 1618358400000 | 311.27 |
| 1618444800000 | 313.94 |
| 1618531200000 | 314.77 |
| 1618790400000 | 313.0299 |
| 1618876800000 | 311.07 |
| 1618963200000 | 314.77 |
| 1619049600000 | 311.96 |
| 1619136000000 | 314.39 |
| 1619395200000 | 314.48 |
| 1619481600000 | 314.51 |
| 1619568000000 | 314.05 |
| 1619654400000 | 316.47 |
| 1619740800000 | 313.65 |
| 1620000000000 | 315.5899 |
| 1620086400000 | 314.32 |
| 1620172800000 | 315.93 |
| 1620259200000 | 319.0299 |
| 1620345600000 | 321.89 |
| 1620604800000 | 320.17 |
| 1620691200000 | 316.81 |
| 1620777600000 | 311.16 |
| 1620864000000 | 315.3 |
| 1620950400000 | 320.0299 |
| 1621209600000 | 320.29 |
| 1621296000000 | 317.73 |
| 1621382400000 | 316.18 |
| 1621468800000 | 318.98 |
| 1621555200000 | 319.04 |
| 1621814400000 | 321.1 |
| 1621900800000 | 320.19 |
| 1621987200000 | 320.31 |
| 1622073600000 | 320.88 |
| 1622160000000 | 321.52 |
| 1622419200000 | 321.47 |
| 1622505600000 | 323.35 |
| 1622592000000 | 324.75 |
| 1622678400000 | 324.73 |
| 1622764800000 | 327.17 |
| 1623024000000 | 326.22 |
| 1623110400000 | 325.75 |
| 1623196800000 | 324.43 |
| 1623283200000 | 325.92 |
| 1623369600000 | 327.1 |
| 1623628800000 | 327.22 |
| 1623715200000 | 327.57 |
| 1623801600000 | 325.21 |
| 1623888000000 | 322.65 |
| 1623974400000 | 316.0299 |
| 1624233600000 | 321.37 |
| 1624320000000 | 322.1 |
| 1624406400000 | 321.43 |
| 1624492800000 | 323.16 |
| 1624579200000 | 324.94 |
| 1624838400000 | 325.21 |
| 1624924800000 | 324.98 |
| 1625011200000 | 325.86 |
| 1625097600000 | 327.14 |
| 1625184000000 | 329.06 |
| 1625443200000 | 329.5299 |
| 1625529600000 | 326.91 |
| 1625616000000 | 327.65 |
| 1625702400000 | 324.77 |
| 1625788800000 | 328.5299 |
| 1626048000000 | 329.42 |
| 1626134400000 | 327.64 |
| 1626220800000 | 326.7799 |
| 1626307200000 | 325.9 |
| 1626393600000 | 323.45 |
| 1626652800000 | 318.41 |
| 1626739200000 | 322.25 |
| 1626825600000 | 325.25 |
| 1626912000000 | 324.87 |
| 1626998400000 | 326.58 |
| 1627257600000 | 327.46 |
| 1627344000000 | 326.93 |
| 1627430400000 | 326.6 |
| 1627516800000 | 329.67 |
| 1627603200000 | 328.05 |
| 1627862400000 | 327.96 |
| 1627948800000 | 329.61 |
| 1628035200000 | 327.56 |
| 1628121600000 | 329.37 |
| 1628208000000 | 330.49 |
| 1628467200000 | 329.45 |
| 1628553600000 | 330.43 |
| 1628640000000 | 331.55 |
| 1628726400000 | 331.37 |
| 1628812800000 | 331.96 |
| 1629072000000 | 332.92 |
| 1629158400000 | 330.51 |
| 1629244800000 | 326.58 |
| 1629331200000 | 327.12 |
| 1629417600000 | 329.19 |
| 1629676800000 | 332.19 |
| 1629763200000 | 332.67 |
| 1629849600000 | 333.92 |
| 1629936000000 | 332.3 |
| 1630022400000 | 334.94 |
| 1630281600000 | 335.24 |
| 1630368000000 | 334.2 |
| 1630454400000 | 334.48 |
| 1630540800000 | 337.0899 |
| 1630627200000 | 337.01 |
| 1630886400000 | 336.93 |
| 1630972800000 | 332.96 |
| 1631059200000 | 332.58 |
| 1631145600000 | 331.62 |
| 1631232000000 | 330.5 |
| 1631491200000 | 331.98 |
| 1631577600000 | 329.7799 |
| 1631664000000 | 332.5299 |
| 1631750400000 | 331.2 |
| 1631836800000 | 327.46 |
| 1632096000000 | 322.19 |
| 1632182400000 | 321.26 |
| 1632268800000 | 324.72 |
| 1632355200000 | 330.11 |
| 1632441600000 | 329.89 |
| 1632700800000 | 330.11 |
| 1632787200000 | 324.5899 |
| 1632873600000 | 323.7799 |
| 1632960000000 | 320.58 |
| 1633046400000 | 324.5 |
| 1633305600000 | 322.7 |
| 1633392000000 | 325.52 |
| 1633478400000 | 325.66 |
| 1633564800000 | 329.0899 |
| 1633651200000 | 328.75 |
| 1633910400000 | 327.35 |
| 1633996800000 | 326.95 |
| 1634083200000 | 328.39 |
| 1634169600000 | 336.07 |
| 1634256000000 | 338.23 |
| 1634515200000 | 338.58 |
| 1634601600000 | 341.12 |
| 1634688000000 | 343.27 |
| 1634774400000 | 344.44 |
| 1634860800000 | 344.38 |
| 1635120000000 | 345.08 |
| 1635206400000 | 346.25 |
| 1635292800000 | 342.97 |
| 1635379200000 | 347.0899 |
| 1635465600000 | 346.05 |
| 1635724800000 | 347.42 |
| 1635811200000 | 349.05 |
| 1635897600000 | 350.44 |
| 1635984000000 | 353.06 |
| 1636070400000 | 354.75 |
| 1636329600000 | 356.01 |
| 1636416000000 | 357 |
| 1636502400000 | 354.58 |
| 1636588800000 | 354.67 |
| 1636675200000 | 356.73 |
| 1636934400000 | 356.9 |
| 1637020800000 | 358.42 |
| 1637107200000 | 356.19 |
| 1637193600000 | 356.02 |
| 1637280000000 | 354.31 |
| 1637539200000 | 353.86 |
| 1637625600000 | 355.74 |
| 1637712000000 | 357.61 |
| 1637798400000 | 357.92 |
| 1637884800000 | 348.37 |
| 1638144000000 | 353.06 |
| 1638230400000 | 344.96 |
| 1638316800000 | 342.87 |
| 1638403200000 | 347.8399 |
| 1638489600000 | 346.74 |
| 1638748800000 | 350.11 |
| 1638835200000 | 357.69 |
| 1638921600000 | 357.54 |
| 1639008000000 | 354.82 |
| 1639094400000 | 357.65 |
| 1639353600000 | 354.8399 |
| 1639440000000 | 351.97 |
| 1639526400000 | 357.32 |
| 1639612800000 | 357.12 |
| 1639699200000 | 352.51 |
| 1639958400000 | 348.14 |
| 1640044800000 | 354.1 |
| 1640131200000 | 357.2799 |
| 1640217600000 | 359.8399 |
| 1640304000000 | 360.0899 |
| 1640563200000 | 365.04 |
| 1640649600000 | 365 |
| 1640736000000 | 366.85 |
| 1640822400000 | 365.67 |
| 1640908800000 | 366.32 |
| 1641168000000 | 366.18 |
| 1641254400000 | 368.33 |
| 1641340800000 | 364.2 |
| 1641427200000 | 364.52 |
| 1641513600000 | 363.27 |
| 1641772800000 | 363.22 |
| 1641859200000 | 366.85 |
| 1641945600000 | 368.62 |
| 1642032000000 | 365.98 |
| 1642118400000 | 366.97 |
| 1642377600000 | 367.5899 |
| 1642464000000 | 360.79 |
| 1642550400000 | 357.35 |
| 1642636800000 | 354.01 |
| 1642723200000 | 348.76 |
| 1642982400000 | 348.39 |
| 1643068800000 | 344.2 |
| 1643155200000 | 343.77 |
| 1643241600000 | 340.0299 |
| 1643328000000 | 345.33 |
| 1643587200000 | 350.81 |
| 1643673600000 | 352.5899 |
| 1643760000000 | 356.88 |
| 1643846400000 | 350.5299 |
| 1643932800000 | 349.13 |
| 1644192000000 | 349.04 |
| 1644278400000 | 350.8 |
| 1644364800000 | 356.26 |
| 1644451200000 | 350.58 |
| 1644537600000 | 345.38 |
| 1644796800000 | 342.54 |
| 1644883200000 | 348.42 |
| 1644969600000 | 350.18 |
| 1645056000000 | 344.5299 |
| 1645142400000 | 342.2 |
| 1645401600000 | 342.18 |
| 1645488000000 | 339.89 |
| 1645574400000 | 334.71 |
| 1645660800000 | 335.67 |
| 1645747200000 | 344.06 |
| 1646006400000 | 341 |
| 1646092800000 | 334.89 |
| 1646179200000 | 342.25 |
| 1646265600000 | 340.93 |
| 1646352000000 | 337.46 |
| 1646611200000 | 328.87 |
| 1646697600000 | 327.75 |
| 1646784000000 | 334.58 |
| 1646870400000 | 332.7 |
| 1646956800000 | 329.92 |
| 1647216000000 | 326.36 |
| 1647302400000 | 330.94 |
| 1647388800000 | 337.97 |
| 1647475200000 | 341.77 |
| 1647561600000 | 344.88 |
| 1647820800000 | 344.72 |
| 1647907200000 | 347.3399 |
| 1647993600000 | 342.04 |
| 1648080000000 | 347.62 |
| 1648166400000 | 349.79 |
| 1648425600000 | 350.32 |
| 1648512000000 | 356.8 |
| 1648598400000 | 353.7 |
| 1648684800000 | 348.12 |
| 1648771200000 | 348.91 |
| 1649030400000 | 350.44 |
| 1649116800000 | 345.83 |
| 1649203200000 | 342.98 |
| 1649289600000 | 344.66 |
| 1649376000000 | 343.71 |
| 1649635200000 | 339.1 |
| 1649721600000 | 337.5 |
| 1649808000000 | 340.21 |
| 1649894400000 | 336.9 |
| 1650326400000 | 342.65 |
| 1650412800000 | 346.04 |
| 1650499200000 | 341.29 |
| 1650585600000 | 332.82 |
| 1650844800000 | 332.92 |
| 1650931200000 | 325.01 |
| 1651017600000 | 326.3399 |
| 1651104000000 | 334.6 |
| 1651190400000 | 324.69 |
| 1651449600000 | 325.56 |
| 1651536000000 | 328.02 |
| 1651622400000 | 336.92 |
| 1651708800000 | 326.5 |
| 1651795200000 | 325.04 |
| 1652054400000 | 315.67 |
| 1652140800000 | 315.46 |
| 1652227200000 | 312.13 |
| 1652313600000 | 311.96 |
| 1652400000000 | 319.44 |
| 1652659200000 | 318.54 |
| 1652745600000 | 325.54 |
| 1652832000000 | 313.71 |
| 1652918400000 | 312.62 |
| 1653004800000 | 313.16 |
| 1653264000000 | 317.48 |
| 1653350400000 | 316.5 |
| 1653436800000 | 319.0899 |
| 1653523200000 | 325.5299 |
| 1653609600000 | 333.0899 |
| 1653868800000 | 333.85 |
| 1653955200000 | 330.49 |
| 1654041600000 | 328.46 |
| 1654128000000 | 334.79 |
| 1654214400000 | 330.02 |
| 1654473600000 | 330.89 |
| 1654560000000 | 334.11 |
| 1654646400000 | 329.37 |
| 1654732800000 | 322.23 |
| 1654819200000 | 313.13 |
| 1655078400000 | 301.55 |
| 1655164800000 | 299.47 |
| 1655251200000 | 301.73 |
| 1655337600000 | 291.46 |
| 1655424000000 | 291.08 |
| 1655683200000 | 291.79 |
| 1655769600000 | 298.17 |
| 1655856000000 | 297.56 |
| 1655942400000 | 298.31 |
| 1656028800000 | 307.04 |
| 1656288000000 | 307.33 |
| 1656374400000 | 303.11 |
| 1656460800000 | 302.42 |
| 1656547200000 | 300.11 |
| 1656633600000 | 300.82 |
| 1656892800000 | 301.24 |
| 1656979200000 | 299.75 |
| 1657065600000 | 300.67 |
| 1657152000000 | 305.47 |
| 1657238400000 | 305.02 |
| 1657497600000 | 302.17 |
| 1657584000000 | 300.79 |
| 1657670400000 | 299.14 |
| 1657756800000 | 295.73 |
| 1657843200000 | 301.79 |
| 1658102400000 | 300.17 |
| 1658188800000 | 309.2 |
| 1658275200000 | 310.33 |
| 1658361600000 | 313.71 |
| 1658448000000 | 311.77 |
| 1658707200000 | 311.5899 |
| 1658793600000 | 309.39 |
| 1658880000000 | 315.42 |
| 1658966400000 | 320.6 |
| 1659052800000 | 323.35 |
| 1659312000000 | 323.26 |
| 1659398400000 | 320.57 |
| 1659484800000 | 324.2799 |
| 1659571200000 | 324.58 |
| 1659657600000 | 324.61 |
| 1659916800000 | 323.9 |
| 1660003200000 | 320.49 |
| 1660089600000 | 328.5 |
| 1660176000000 | 329.2 |
| 1660262400000 | 335.05 |
| 1660521600000 | 335.42 |
| 1660608000000 | 335.41 |
| 1660694400000 | 332.4 |
| 1660780800000 | 335.04 |
| 1660867200000 | 330.05 |
| 1661126400000 | 322.71 |
| 1661212800000 | 321.58 |
| 1661299200000 | 322.07 |
| 1661385600000 | 326.93 |
| 1661472000000 | 315.5299 |
| 1661731200000 | 313.76 |
| 1661817600000 | 310.11 |
| 1661904000000 | 306.65 |
| 1661990400000 | 305.5299 |
| 1662076800000 | 303.62 |
| 1662336000000 | 303.47 |
| 1662422400000 | 302.37 |
| 1662508800000 | 307.79 |
| 1662595200000 | 310.79 |
| 1662681600000 | 315.58 |
| 1662940800000 | 318.95 |
| 1663027200000 | 306.32 |
| 1663113600000 | 305.77 |
| 1663200000000 | 302.05 |
| 1663286400000 | 299.65 |
| 1663545600000 | 301.3 |
| 1663632000000 | 296.54 |
| 1663718400000 | 292.39 |
| 1663804800000 | 288.06 |
| 1663891200000 | 282.5299 |
| 1664150400000 | 277.8399 |
| 1664236800000 | 276.69 |
| 1664323200000 | 282.18 |
| 1664409600000 | 277.02 |
| 1664496000000 | 274.94 |
| 1664755200000 | 283.9 |
| 1664841600000 | 293.72 |
| 1664928000000 | 293.0299 |
| 1665014400000 | 289.38 |
| 1665100800000 | 281.49 |
| 1665360000000 | 278.65 |
| 1665446400000 | 275.3399 |
| 1665532800000 | 273.66 |
| 1665619200000 | 281.62 |
| 1665705600000 | 275.0899 |
| 1665964800000 | 282 |
| 1666051200000 | 285.3399 |
| 1666137600000 | 283.87 |
| 1666224000000 | 282.52 |
| 1666310400000 | 290.93 |
| 1666569600000 | 293.82 |
| 1666656000000 | 299.9 |
| 1666742400000 | 301.7799 |
| 1666828800000 | 301.65 |
| 1666915200000 | 307.07 |
| 1667174400000 | 305.02 |
| 1667260800000 | 304.96 |
| 1667347200000 | 298.62 |
| 1667433600000 | 297.3 |
| 1667520000000 | 305.6 |
| 1667779200000 | 308.02 |
| 1667865600000 | 310.5299 |
| 1667952000000 | 304.71 |
| 1668038400000 | 322.92 |
| 1668124800000 | 326.52 |
| 1668384000000 | 322.74 |
| 1668470400000 | 325.19 |
| 1668556800000 | 320.67 |
| 1668643200000 | 319.63 |
| 1668729600000 | 322.25 |
| 1668988800000 | 321.2799 |
| 1669075200000 | 326.74 |
| 1669161600000 | 327.97 |
| 1669248000000 | 328.21 |
| 1669334400000 | 328.37 |
| 1669593600000 | 322.19 |
| 1669680000000 | 322.0899 |
| 1669766400000 | 331.25 |
| 1669852800000 | 331.5 |
| 1669939200000 | 330.7 |
| 1670198400000 | 325.72 |
| 1670284800000 | 321.54 |
| 1670371200000 | 321.49 |
| 1670457600000 | 323.52 |
| 1670544000000 | 320.39 |
| 1670803200000 | 324.4 |
| 1670889600000 | 328.5899 |
| 1670976000000 | 325.58 |
| 1671062400000 | 317.26 |
| 1671148800000 | 313.61 |
| 1671408000000 | 311.26 |
| 1671494400000 | 312.56 |
| 1671580800000 | 317.58 |
| 1671667200000 | 312.39 |
| 1671753600000 | 314.72 |
| 1672099200000 | 314.76 |
| 1672185600000 | 310.76 |
| 1672272000000 | 316.27 |
| 1672358400000 | 314.81 |
| 1672617600000 | 314.81 |
| 1672704000000 | 314.19 |
| 1672790400000 | 318.93 |
| 1672876800000 | 314.75 |
| 1672963200000 | 323.6 |
| 1673222400000 | 325.3 |
| 1673308800000 | 327.13 |
| 1673395200000 | 331.24 |
| 1673481600000 | 332.76 |
| 1673568000000 | 333.99 |
| 1673827200000 | 334.07 |
| 1673913600000 | 333.1 |
| 1674000000000 | 328.94 |
| 1674086400000 | 325.32 |
| 1674172800000 | 330.89 |
| 1674432000000 | 335.43 |
| 1674518400000 | 334.93 |
| 1674604800000 | 335.4 |
| 1674691200000 | 338.19 |
| 1674777600000 | 338.33 |
| 1675036800000 | 334.68 |
| 1675123200000 | 339.46 |
| 1675209600000 | 342.27 |
| 1675296000000 | 343.94 |
| 1675382400000 | 339.43 |
| 1675641600000 | 336.23 |
| 1675728000000 | 340.25 |
| 1675814400000 | 337.45 |
| 1675900800000 | 334.61 |
| 1675987200000 | 336 |
| 1676246400000 | 340.35 |
| 1676332800000 | 340.3 |
| 1676419200000 | 340.82 |
| 1676505600000 | 337.49 |
| 1676592000000 | 335.7 |
| 1676851200000 | 335.83 |
| 1676937600000 | 328.49 |
| 1677024000000 | 326.58 |
| 1677110400000 | 329.1 |
| 1677196800000 | 326.66 |
| 1677456000000 | 328.08 |
| 1677542400000 | 325.96 |
| 1677628800000 | 325.4 |
| 1677715200000 | 327.69 |
| 1677801600000 | 332.47 |
| 1678060800000 | 331.97 |
| 1678147200000 | 325.74 |
| 1678233600000 | 327.18 |
| 1678320000000 | 321.27 |
| 1678406400000 | 314.87 |
| 1678665600000 | 313.99 |
| 1678752000000 | 318.4 |
| 1678838400000 | 313 |
| 1678924800000 | 317.71 |
| 1679011200000 | 313.4 |
| 1679270400000 | 317.02 |
| 1679356800000 | 319.63 |
| 1679443200000 | 314.25 |
| 1679529600000 | 314.26 |
| 1679616000000 | 315.31 |
| 1679875200000 | 317.49 |
| 1679961600000 | 317.16 |
| 1680048000000 | 322.79 |
| 1680134400000 | 325.5899 |
| 1680220800000 | 329.22 |
| 1680480000000 | 331.37 |
| 1680566400000 | 327.7799 |
| 1680652800000 | 327.55 |
| 1680739200000 | 327.17 |
| 1681171200000 | 330.32 |
| 1681257600000 | 329.62 |
| 1681344000000 | 332.3399 |
| 1681430400000 | 331.5899 |
| 1681689600000 | 332.93 |
| 1681776000000 | 333.3 |
| 1681862400000 | 332.11 |
| 1681948800000 | 330.6 |
| 1682035200000 | 329.9 |
| 1682294400000 | 330.5899 |
| 1682380800000 | 325.54 |
| 1682467200000 | 323.16 |
| 1682553600000 | 328.02 |
| 1682640000000 | 331.68 |
| 1682899200000 | 332.25 |
| 1682985600000 | 327.91 |
| 1683072000000 | 325.3399 |
| 1683158400000 | 322.47 |
| 1683244800000 | 328.89 |
| 1683504000000 | 328.79 |
| 1683590400000 | 325.95 |
| 1683676800000 | 326.61 |
| 1683763200000 | 324.54 |
| 1683849600000 | 324.22 |
| 1684108800000 | 327.19 |
| 1684195200000 | 322.57 |
| 1684281600000 | 327.48 |
| 1684368000000 | 329.79 |
| 1684454400000 | 329.63 |
| 1684713600000 | 329.49 |
| 1684800000000 | 325.7 |
| 1684886400000 | 321.32 |
| 1684972800000 | 324.8399 |
| 1685059200000 | 329.24 |
| 1685318400000 | 329.6 |
| 1685404800000 | 328.3 |
| 1685491200000 | 325.0299 |
| 1685577600000 | 329.14 |
| 1685664000000 | 335.27 |
| 1685923200000 | 333.45 |
| 1686009600000 | 335.0299 |
| 1686096000000 | 336.93 |
| 1686182400000 | 337.12 |
| 1686268800000 | 336.47 |
| 1686528000000 | 338.38 |
| 1686614400000 | 342.24 |
| 1686700800000 | 341.68 |
| 1686787200000 | 344.81 |
| 1686873600000 | 344.18 |
| 1687132800000 | 344.15 |
| 1687219200000 | 340.42 |
| 1687305600000 | 339.56 |
| 1687392000000 | 338.1 |
| 1687478400000 | 334.75 |
| 1687737600000 | 337.32 |
| 1687824000000 | 340.97 |
| 1687910400000 | 339.5 |
| 1687996800000 | 342.64 |
| 1688083200000 | 346.3 |
| 1688342400000 | 347.52 |
| 1688428800000 | 347.66 |
| 1688515200000 | 344.77 |
| 1688601600000 | 341.4 |
| 1688688000000 | 342.0899 |
| 1688947200000 | 344.73 |
| 1689033600000 | 347.7799 |
| 1689120000000 | 350.85 |
| 1689206400000 | 354.58 |
| 1689292800000 | 353.0299 |
| 1689552000000 | 354.4 |
| 1689638400000 | 356.07 |
| 1689724800000 | 357.79 |
| 1689811200000 | 356.91 |
| 1689897600000 | 358.37 |
| 1690156800000 | 359.63 |
| 1690243200000 | 360.49 |
| 1690329600000 | 360.15 |
| 1690416000000 | 357.7799 |
| 1690502400000 | 358.9 |
| 1690761600000 | 360.44 |
| 1690848000000 | 359.7 |
| 1690934400000 | 354.5299 |
| 1691020800000 | 350.93 |
| 1691107200000 | 350.62 |
| 1691366400000 | 353.0899 |
| 1691452800000 | 349.0899 |
| 1691539200000 | 347.21 |
| 1691625600000 | 346.97 |
| 1691712000000 | 346.43 |
| 1691971200000 | 346.79 |
| 1692057600000 | 341.27 |
| 1692144000000 | 338.82 |
| 1692230400000 | 337.71 |
| 1692316800000 | 336.95 |
| 1692576000000 | 337.81 |
| 1692662400000 | 336.65 |
| 1692748800000 | 340.19 |
| 1692835200000 | 337.46 |
| 1692921600000 | 338.67 |
| 1693180800000 | 341.72 |
| 1693267200000 | 346.23 |
| 1693353600000 | 347.3 |
| 1693440000000 | 346.68 |
| 1693526400000 | 348.56 |
| 1693785600000 | 348.49 |
| 1693872000000 | 345.85 |
| 1693958400000 | 344.51 |
| 1694044800000 | 342.98 |
| 1694131200000 | 342.98 |
| 1694390400000 | 343.82 |
| 1694476800000 | 343.42 |
| 1694563200000 | 343.04 |
| 1694649600000 | 346.62 |
| 1694736000000 | 343.27 |
| 1694995200000 | 343.99 |
| 1695081600000 | 342.6 |
| 1695168000000 | 340.41 |
| 1695254400000 | 333.29 |
| 1695340800000 | 333.52 |
| 1695600000000 | 334.29 |
| 1695686400000 | 328.5899 |
| 1695772800000 | 328.02 |
| 1695859200000 | 330.91 |
| 1695945600000 | 329.26 |
| 1696204800000 | 325.37 |
| 1696291200000 | 321.2 |
| 1696377600000 | 322.82 |
| 1696464000000 | 322.83 |
| 1696550400000 | 326.54 |
| 1696809600000 | 328.29 |
| 1696896000000 | 331.26 |
| 1696982400000 | 333.77 |
| 1697068800000 | 330.5899 |
| 1697155200000 | 328.0899 |
| 1697414400000 | 332.0899 |
| 1697500800000 | 332.65 |
| 1697587200000 | 325.9 |
| 1697673600000 | 322.15 |
| 1697760000000 | 317.9 |
| 1698019200000 | 315.35 |
| 1698105600000 | 316.37 |
| 1698192000000 | 311.89 |
| 1698278400000 | 312.46 |
| 1698364800000 | 310.61 |
| 1698624000000 | 312.02 |
| 1698710400000 | 314.38 |
| STOXX North America ESG Leaders 50 | STOXX North America 600 | |
|---|---|---|
| 2016 | 20.988649367687 | 12.250958145951 |
| 2017 | 18.313956103952 | 22.136663630966 |
| 2018 | -10.96616781633 | -5.3243584859545 |
| 2019 | 32.780630639987 | 32.263533108477 |
| 2020 | 19.033850423269 | 21.228678053076 |
| 2021 | 34.539012323463 | 26.492593078815 |
| 2022 | -14.213360810097 | -19.435732929173 |
| 2023 | 11.180097118082 | 22.824188753099 |
Methodology
Derived from the STOXX Global ESG Leaders index, the STOXX North America ESG Leaders 50 index covers the 50 largest stocks from Canada and the United States of America. The index is designed to serve as a highly liquid underlying for financial products.
The STOXX Global ESG Leaders index provides access to the leading global companies in terms of environmental, social and governance criteria, using a bottom-up selection approach based on ESG Risk Ratings provided by Sustainalytics. The index is made of the following three ESG sub-indices: the STOXX Global ESG Environmental Leaders, the STOXX Global ESG Social Leaders and the STOXX Global ESG Governance Leaders indices.
Companies that are non-compliant based on the Sustainalytics’ Global Standards Screening 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, and ESG Controversies.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return USD | CH0183680799 | SXA1ESGW | SXA1ESGW INDEX | .SXA1ESGW |
| Price EUR | CH0183680369 | SXA1ESGE | SXA1ESGE INDEX | .SXA1EESG |
| Gross Return EUR | CH0183680484 | SXA1ESGR | SXA1ESGR INDEX | .SXA1ESGR |
| Gross Return GBP | CH0183680641 | SXA1ESGX | SXA1ESGX INDEX | .SXA1ESGX |
| Price GBP | CH0183680567 | SXA1ESGZ | SXA1ESGZ INDEX | .SXA1XESG |
| Price USD | CH0183680690 | SXA1ESGK | SXA1ESGK INDEX | .SXA1ESG |
Quick Facts
| Weighting | Normalized ESG scores |
| Cap Factor | 10% |
| No. of components | Fixed, number of components indicated in index name |
| Review frequency | Annually (Sep.) |
| Calculation/distribution | Price (EUR): realtime (every 15 seconds) Price (USD/GBP) and gross and net return (EUR/USD/GBP): end-of-day |
| Calculation hours | Realtime: 9:00 am - 10:15 pm CET End-of-day: 10:15 pm CET |
| Base value/base date | 100 as of Sep. 21, 2001 |
| History | Available daily back to Sep. 21, 2001 |
| Inception date | 24-May-12 |
| 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 |
|---|---|---|---|
| Qualcomm Inc. | Technology | USA | 2.622% |
| Agnico-Eagle Mines Ltd. | Basic Resources | Canada | 2.451% |
| XYLEM | Industrial Goods and Services | USA | 2.415% |
| Sun Life Financial Inc. | Insurance | Canada | 2.410% |
| NEWMONT | Basic Resources | USA | 2.385% |
| INGERSOLL-RAND | Industrial Goods and Services | USA | 2.375% |
| S&P GLOBAL | Financial Services | USA | 2.356% |
| Intel Corp. | Technology | USA | 2.307% |
| Goldman Sachs Group Inc. | Financial Services | USA | 2.231% |
| LINDE | Chemicals | USA | 2.217% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 30, 2023
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.