Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 ESG Target
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX ESG Target indices aim to provide a strong ESG tilt to the benchmark index while maintaining low tracking error of the benchmark index. The weight of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Models and Optimizer. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX ESG Target Indices maximize the ESG tilt while keeping tracking error to the benchmark index below 1% .
- The aggregate ESG scores of the STOXX ESG Target Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX North America 600 ESG Target | N/A | 120.9 | 0.6 | 0.3 | 10.4 | 0.0 | 8.6 | 0.0 | 17.8 |
| STOXX North America 600 | 63,933.5 | 61,482.6 | 102.3 | 35.5 | 4,940.8 | 7.7 | 8.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Technology | 39.6 |
|---|---|
| Industrial Goods and Services | 9.1 |
| Healthcare | 9.0 |
| Financial Services | 6.2 |
| Banks | 4.6 |
| Retail | 4.6 |
| Insurance | 3.0 |
| Utilities | 2.5 |
| Automobiles and Parts | 2.5 |
| Travel and Leisure | 2.4 |
Country weighting
| USA | 94.6 |
|---|---|
| Canada | 5.4 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX North America 600 ESG Target | 1.8 | 15.8 | 19.2 | 75.8 | 110.1 | N/A | N/A | 19.6 | 21.0 | 16.2 |
| STOXX North America 600 | 2.0 | 17.7 | 21.6 | 84.3 | 119.7 | N/A | N/A | 22.0 | 22.9 | 17.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America 600 ESG Target | N/A | N/A | 18.9 | 15.9 | 17.2 | N/A | N/A | 0.7 | 1.0 | 0.8 |
| STOXX North America 600 | N/A | N/A | 18.8 | 15.8 | 17.1 | N/A | N/A | 0.8 | 1.1 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America 600 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.0 | 1.6 | 1.6 | 1.3 | 1.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 600 ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.1 | -1.2 | -1.2 | -1.2 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 ESG Target
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX North America 600 ESG Target | 33.8 | 22.8 | 31.6 | 22.8 | 5.1 | 1.6 | 2.9 | 1.4 |
| STOXX North America 600 | 32.5 | 25.0 | 30.1 | 24.8 | 5.3 | 1.5 | 3.5 | 4.9 |
Performance and annual returns
| STOXX North America 600 ESG Target | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.61 |
| 1332288000000 | 99.45 |
| 1332374400000 | 98.72 |
| 1332460800000 | 99.11 |
| 1332720000000 | 100.42 |
| 1332806400000 | 100.15 |
| 1332892800000 | 99.67 |
| 1332979200000 | 99.45 |
| 1333065600000 | 99.8 |
| 1333324800000 | 100.61 |
| 1333411200000 | 100.24 |
| 1333497600000 | 99.11 |
| 1333584000000 | 99.08 |
| 1334016000000 | 96.31 |
| 1334102400000 | 97.03 |
| 1334188800000 | 98.44 |
| 1334275200000 | 97.19 |
| 1334534400000 | 97.07 |
| 1334620800000 | 98.59 |
| 1334707200000 | 98.18 |
| 1334793600000 | 97.61 |
| 1334880000000 | 97.78 |
| 1335139200000 | 96.83 |
| 1335225600000 | 97.19 |
| 1335312000000 | 98.48 |
| 1335398400000 | 99.14 |
| 1335484800000 | 99.29 |
| 1335744000000 | 99.03 |
| 1335830400000 | 99.51 |
| 1335916800000 | 99.22 |
| 1336003200000 | 98.43 |
| 1336089600000 | 96.89 |
| 1336348800000 | 96.84 |
| 1336435200000 | 96.25 |
| 1336521600000 | 95.64 |
| 1336608000000 | 95.87 |
| 1336694400000 | 95.52 |
| 1336953600000 | 94.37 |
| 1337040000000 | 93.83 |
| 1337126400000 | 93.37 |
| 1337212800000 | 91.98 |
| 1337299200000 | 91.28 |
| 1337558400000 | 92.6 |
| 1337644800000 | 92.81 |
| 1337731200000 | 92.91 |
| 1337817600000 | 92.94 |
| 1337904000000 | 92.79 |
| 1338163200000 | 92.8 |
| 1338249600000 | 93.92 |
| 1338336000000 | 92.55 |
| 1338422400000 | 92.31 |
| 1338508800000 | 90.09 |
| 1338768000000 | 90.06 |
| 1338854400000 | 90.72 |
| 1338940800000 | 92.74 |
| 1339027200000 | 92.88 |
| 1339113600000 | 93.3 |
| 1339372800000 | 92.21 |
| 1339459200000 | 93.29 |
| 1339545600000 | 92.75 |
| 1339632000000 | 93.52 |
| 1339718400000 | 94.4 |
| 1339977600000 | 94.48 |
| 1340064000000 | 95.64 |
| 1340150400000 | 95.43 |
| 1340236800000 | 93.24 |
| 1340323200000 | 93.82 |
| 1340582400000 | 92.31 |
| 1340668800000 | 92.73 |
| 1340755200000 | 93.54 |
| 1340841600000 | 93.41 |
| 1340928000000 | 95.81 |
| 1341187200000 | 95.92 |
| 1341273600000 | 96.78 |
| 1341360000000 | 96.82 |
| 1341446400000 | 96.32 |
| 1341532800000 | 95.32 |
| 1341792000000 | 95.2 |
| 1341878400000 | 94.31 |
| 1341964800000 | 94.3 |
| 1342051200000 | 93.7 |
| 1342137600000 | 95.23 |
| 1342396800000 | 95.03 |
| 1342483200000 | 95.65 |
| 1342569600000 | 96.36 |
| 1342656000000 | 96.72 |
| 1342742400000 | 95.67 |
| 1343001600000 | 95.02 |
| 1343088000000 | 94.21 |
| 1343174400000 | 94.3 |
| 1343260800000 | 96.01 |
| 1343347200000 | 97.63 |
| 1343606400000 | 97.55 |
| 1343692800000 | 97.21 |
| 1343779200000 | 97.01 |
| 1343865600000 | 96.18 |
| 1343952000000 | 98.04 |
| 1344211200000 | 98.28 |
| 1344297600000 | 99.04 |
| 1344384000000 | 99.08 |
| 1344470400000 | 99.18 |
| 1344556800000 | 99.46 |
| 1344816000000 | 99.28 |
| 1344902400000 | 99.34 |
| 1344988800000 | 99.51 |
| 1345075200000 | 100.33 |
| 1345161600000 | 100.5 |
| 1345420800000 | 100.57 |
| 1345507200000 | 100.34 |
| 1345593600000 | 100.28 |
| 1345680000000 | 99.53 |
| 1345766400000 | 100.09 |
| 1346025600000 | 100.1 |
| 1346112000000 | 99.96 |
| 1346198400000 | 100.07 |
| 1346284800000 | 99.26 |
| 1346371200000 | 99.81 |
| 1346630400000 | 99.8 |
| 1346716800000 | 99.62 |
| 1346803200000 | 99.58 |
| 1346889600000 | 101.68 |
| 1346976000000 | 102.16 |
| 1347235200000 | 101.56 |
| 1347321600000 | 101.91 |
| 1347408000000 | 102.15 |
| 1347494400000 | 103.63 |
| 1347580800000 | 104.17 |
| 1347840000000 | 103.75 |
| 1347926400000 | 103.58 |
| 1348012800000 | 103.68 |
| 1348099200000 | 103.51 |
| 1348185600000 | 103.45 |
| 1348444800000 | 103.17 |
| 1348531200000 | 102.2 |
| 1348617600000 | 101.51 |
| 1348704000000 | 102.53 |
| 1348790400000 | 102.16 |
| 1349049600000 | 102.52 |
| 1349136000000 | 102.51 |
| 1349222400000 | 102.78 |
| 1349308800000 | 103.56 |
| 1349395200000 | 103.53 |
| 1349654400000 | 103.18 |
| 1349740800000 | 102.19 |
| 1349827200000 | 101.55 |
| 1349913600000 | 101.63 |
| 1350000000000 | 101.37 |
| 1350259200000 | 102.14 |
| 1350345600000 | 103.37 |
| 1350432000000 | 103.75 |
| 1350518400000 | 103.48 |
| 1350604800000 | 101.73 |
| 1350864000000 | 101.71 |
| 1350950400000 | 100.22 |
| 1351036800000 | 99.9 |
| 1351123200000 | 100.22 |
| 1351209600000 | 100.01 |
| 1351468800000 | 100 |
| 1351555200000 | 100.07 |
| 1351641600000 | 100.26 |
| 1351728000000 | 101.29 |
| 1351814400000 | 100.5 |
| 1352073600000 | 100.77 |
| 1352160000000 | 101.55 |
| 1352246400000 | 99.46 |
| 1352332800000 | 98.29 |
| 1352419200000 | 98.33 |
| 1352678400000 | 98.32 |
| 1352764800000 | 98.05 |
| 1352851200000 | 96.68 |
| 1352937600000 | 96.47 |
| 1353024000000 | 96.98 |
| 1353283200000 | 98.81 |
| 1353369600000 | 98.82 |
| 1353456000000 | 99.1 |
| 1353542400000 | 99.13 |
| 1353628800000 | 100.44 |
| 1353888000000 | 100.24 |
| 1353974400000 | 99.73 |
| 1354060800000 | 100.48 |
| 1354147200000 | 100.78 |
| 1354233600000 | 100.77 |
| 1354492800000 | 100.33 |
| 1354579200000 | 100.18 |
| 1354665600000 | 100.45 |
| 1354752000000 | 100.92 |
| 1354838400000 | 101.16 |
| 1355097600000 | 101.36 |
| 1355184000000 | 102.08 |
| 1355270400000 | 102.08 |
| 1355356800000 | 101.62 |
| 1355443200000 | 101.18 |
| 1355702400000 | 102.3 |
| 1355788800000 | 103.48 |
| 1355875200000 | 102.87 |
| 1355961600000 | 103.42 |
| 1356048000000 | 102.62 |
| 1356307200000 | 102.37 |
| 1356566400000 | 101.85 |
| 1356652800000 | 100.83 |
| 1356912000000 | 102.45 |
| 1357084800000 | 104.96 |
| 1357171200000 | 104.75 |
| 1357257600000 | 105.22 |
| 1357516800000 | 104.82 |
| 1357603200000 | 104.53 |
| 1357689600000 | 104.87 |
| 1357776000000 | 105.59 |
| 1357862400000 | 105.66 |
| 1358121600000 | 105.63 |
| 1358208000000 | 105.84 |
| 1358294400000 | 105.8 |
| 1358380800000 | 106.42 |
| 1358467200000 | 106.92 |
| 1358726400000 | 106.97 |
| 1358812800000 | 107.48 |
| 1358899200000 | 107.61 |
| 1358985600000 | 107.58 |
| 1359072000000 | 108.1 |
| 1359331200000 | 108.1 |
| 1359417600000 | 108.69 |
| 1359504000000 | 108.4 |
| 1359590400000 | 108.36 |
| 1359676800000 | 109.36 |
| 1359936000000 | 108.26 |
| 1360022400000 | 109.24 |
| 1360108800000 | 109.51 |
| 1360195200000 | 109.39 |
| 1360281600000 | 109.96 |
| 1360540800000 | 109.79 |
| 1360627200000 | 110.01 |
| 1360713600000 | 110.16 |
| 1360800000000 | 110.26 |
| 1360886400000 | 110.15 |
| 1361145600000 | 110.1 |
| 1361232000000 | 111.01 |
| 1361318400000 | 109.52 |
| 1361404800000 | 108.68 |
| 1361491200000 | 109.73 |
| 1361750400000 | 107.89 |
| 1361836800000 | 108.5 |
| 1361923200000 | 109.85 |
| 1362009600000 | 109.83 |
| 1362096000000 | 110.08 |
| 1362355200000 | 110.54 |
| 1362441600000 | 111.63 |
| 1362528000000 | 111.8 |
| 1362614400000 | 111.94 |
| 1362700800000 | 112.49 |
| 1362960000000 | 112.81 |
| 1363046400000 | 112.61 |
| 1363132800000 | 112.63 |
| 1363219200000 | 113.33 |
| 1363305600000 | 113.21 |
| 1363564800000 | 112.56 |
| 1363651200000 | 112.25 |
| 1363737600000 | 113.13 |
| 1363824000000 | 112.07 |
| 1363910400000 | 112.97 |
| 1364169600000 | 112.46 |
| 1364256000000 | 113.42 |
| 1364342400000 | 113.33 |
| 1364428800000 | 113.92 |
| 1364860800000 | 114.01 |
| 1364947200000 | 112.67 |
| 1365033600000 | 113.05 |
| 1365120000000 | 112.47 |
| 1365379200000 | 113.17 |
| 1365465600000 | 113.68 |
| 1365552000000 | 115.17 |
| 1365638400000 | 115.44 |
| 1365724800000 | 114.99 |
| 1365984000000 | 112.38 |
| 1366070400000 | 113.88 |
| 1366156800000 | 112.33 |
| 1366243200000 | 111.8 |
| 1366329600000 | 112.58 |
| 1366588800000 | 112.96 |
| 1366675200000 | 113.95 |
| 1366761600000 | 114.1 |
| 1366848000000 | 114.42 |
| 1366934400000 | 114.24 |
| 1367193600000 | 115.31 |
| 1367280000000 | 115.61 |
| 1367366400000 | 114.46 |
| 1367452800000 | 115.47 |
| 1367539200000 | 116.58 |
| 1367798400000 | 116.7 |
| 1367884800000 | 117.22 |
| 1367971200000 | 117.8 |
| 1368057600000 | 117.43 |
| 1368144000000 | 117.76 |
| 1368403200000 | 117.75 |
| 1368489600000 | 118.87 |
| 1368576000000 | 119.41 |
| 1368662400000 | 119.12 |
| 1368748800000 | 120.18 |
| 1369008000000 | 120.17 |
| 1369094400000 | 120.53 |
| 1369180800000 | 119.79 |
| 1369267200000 | 119.34 |
| 1369353600000 | 119.31 |
| 1369612800000 | 119.3 |
| 1369699200000 | 120.22 |
| 1369785600000 | 119.3 |
| 1369872000000 | 119.74 |
| 1369958400000 | 118.08 |
| 1370217600000 | 118.75 |
| 1370304000000 | 118.17 |
| 1370390400000 | 116.54 |
| 1370476800000 | 117.43 |
| 1370563200000 | 118.96 |
| 1370822400000 | 118.88 |
| 1370908800000 | 117.61 |
| 1370995200000 | 116.8 |
| 1371081600000 | 118.54 |
| 1371168000000 | 117.89 |
| 1371427200000 | 118.91 |
| 1371513600000 | 119.72 |
| 1371600000000 | 118.09 |
| 1371686400000 | 115.03 |
| 1371772800000 | 115.18 |
| 1372032000000 | 113.74 |
| 1372118400000 | 114.86 |
| 1372204800000 | 115.81 |
| 1372291200000 | 116.49 |
| 1372377600000 | 116 |
| 1372636800000 | 116.61 |
| 1372723200000 | 116.54 |
| 1372809600000 | 116.54 |
| 1372896000000 | 116.58 |
| 1372982400000 | 117.56 |
| 1373241600000 | 118.23 |
| 1373328000000 | 119.13 |
| 1373414400000 | 119.11 |
| 1373500800000 | 120.79 |
| 1373587200000 | 121.12 |
| 1373846400000 | 121.35 |
| 1373932800000 | 120.87 |
| 1374019200000 | 121.13 |
| 1374105600000 | 121.7 |
| 1374192000000 | 121.94 |
| 1374451200000 | 122.19 |
| 1374537600000 | 122.15 |
| 1374624000000 | 121.74 |
| 1374710400000 | 122.02 |
| 1374796800000 | 122.06 |
| 1375056000000 | 121.69 |
| 1375142400000 | 121.71 |
| 1375228800000 | 121.83 |
| 1375315200000 | 123.16 |
| 1375401600000 | 123.25 |
| 1375660800000 | 123.04 |
| 1375747200000 | 122.47 |
| 1375833600000 | 121.86 |
| 1375920000000 | 122.44 |
| 1376006400000 | 122.07 |
| 1376265600000 | 122.01 |
| 1376352000000 | 122.31 |
| 1376438400000 | 121.74 |
| 1376524800000 | 120.18 |
| 1376611200000 | 119.77 |
| 1376870400000 | 119.06 |
| 1376956800000 | 119.46 |
| 1377043200000 | 118.72 |
| 1377129600000 | 119.67 |
| 1377216000000 | 120.17 |
| 1377475200000 | 119.69 |
| 1377561600000 | 117.84 |
| 1377648000000 | 118.12 |
| 1377734400000 | 118.46 |
| 1377820800000 | 118.08 |
| 1378080000000 | 118.09 |
| 1378166400000 | 118.55 |
| 1378252800000 | 119.47 |
| 1378339200000 | 119.64 |
| 1378425600000 | 119.8 |
| 1378684800000 | 120.89 |
| 1378771200000 | 121.65 |
| 1378857600000 | 121.97 |
| 1378944000000 | 121.47 |
| 1379030400000 | 121.75 |
| 1379289600000 | 122.48 |
| 1379376000000 | 122.87 |
| 1379462400000 | 124.44 |
| 1379548800000 | 124.34 |
| 1379635200000 | 123.27 |
| 1379894400000 | 122.83 |
| 1379980800000 | 122.69 |
| 1380067200000 | 122.47 |
| 1380153600000 | 122.83 |
| 1380240000000 | 122.34 |
| 1380499200000 | 121.66 |
| 1380585600000 | 122.55 |
| 1380672000000 | 122.53 |
| 1380758400000 | 121.57 |
| 1380844800000 | 122.32 |
| 1381104000000 | 121.37 |
| 1381190400000 | 119.98 |
| 1381276800000 | 120.21 |
| 1381363200000 | 122.77 |
| 1381449600000 | 123.53 |
| 1381708800000 | 123.93 |
| 1381795200000 | 123.03 |
| 1381881600000 | 124.64 |
| 1381968000000 | 125.49 |
| 1382054400000 | 126.39 |
| 1382313600000 | 126.47 |
| 1382400000000 | 127.2 |
| 1382486400000 | 126.47 |
| 1382572800000 | 126.68 |
| 1382659200000 | 127.33 |
| 1382918400000 | 127.55 |
| 1383004800000 | 128.23 |
| 1383091200000 | 127.71 |
| 1383177600000 | 127.18 |
| 1383264000000 | 127.4 |
| 1383523200000 | 127.82 |
| 1383609600000 | 127.48 |
| 1383696000000 | 128.14 |
| 1383782400000 | 126.38 |
| 1383868800000 | 127.95 |
| 1384128000000 | 128.04 |
| 1384214400000 | 127.81 |
| 1384300800000 | 128.86 |
| 1384387200000 | 129.28 |
| 1384473600000 | 129.86 |
| 1384732800000 | 129.36 |
| 1384819200000 | 128.93 |
| 1384905600000 | 128.47 |
| 1384992000000 | 129.46 |
| 1385078400000 | 130.05 |
| 1385337600000 | 129.92 |
| 1385424000000 | 129.82 |
| 1385510400000 | 130.18 |
| 1385596800000 | 130.18 |
| 1385683200000 | 130.11 |
| 1385942400000 | 129.63 |
| 1386028800000 | 129.17 |
| 1386115200000 | 128.9 |
| 1386201600000 | 128.36 |
| 1386288000000 | 129.9 |
| 1386547200000 | 130.03 |
| 1386633600000 | 129.56 |
| 1386720000000 | 128.08 |
| 1386806400000 | 127.54 |
| 1386892800000 | 127.54 |
| 1387152000000 | 128.38 |
| 1387238400000 | 128.22 |
| 1387324800000 | 130.29 |
| 1387411200000 | 130.23 |
| 1387497600000 | 130.83 |
| 1387756800000 | 131.64 |
| 1387843200000 | 131.96 |
| 1388102400000 | 132.6 |
| 1388361600000 | 132.8 |
| 1388448000000 | 133.25 |
| 1388620800000 | 132.11 |
| 1388707200000 | 132.22 |
| 1388966400000 | 131.79 |
| 1389052800000 | 132.56 |
| 1389139200000 | 132.47 |
| 1389225600000 | 132.34 |
| 1389312000000 | 132.74 |
| 1389571200000 | 131.24 |
| 1389657600000 | 132.47 |
| 1389744000000 | 133.23 |
| 1389830400000 | 132.97 |
| 1389916800000 | 132.45 |
| 1390176000000 | 132.52 |
| 1390262400000 | 132.82 |
| 1390348800000 | 132.97 |
| 1390435200000 | 131.86 |
| 1390521600000 | 129.29 |
| 1390780800000 | 128.56 |
| 1390867200000 | 129.12 |
| 1390953600000 | 128.06 |
| 1391040000000 | 129.28 |
| 1391126400000 | 128.56 |
| 1391385600000 | 125.77 |
| 1391472000000 | 126.66 |
| 1391558400000 | 126.58 |
| 1391644800000 | 128.34 |
| 1391731200000 | 129.94 |
| 1391990400000 | 130.2 |
| 1392076800000 | 131.54 |
| 1392163200000 | 131.59 |
| 1392249600000 | 132.21 |
| 1392336000000 | 132.85 |
| 1392595200000 | 132.86 |
| 1392681600000 | 132.88 |
| 1392768000000 | 132.02 |
| 1392854400000 | 132.8 |
| 1392940800000 | 132.7 |
| 1393200000000 | 133.46 |
| 1393286400000 | 133.26 |
| 1393372800000 | 133.25 |
| 1393459200000 | 133.74 |
| 1393545600000 | 134.2 |
| 1393804800000 | 133.2 |
| 1393891200000 | 135.07 |
| 1393977600000 | 135.23 |
| 1394064000000 | 135.71 |
| 1394150400000 | 135.6 |
| 1394409600000 | 135.53 |
| 1394496000000 | 134.99 |
| 1394582400000 | 135.02 |
| 1394668800000 | 133.57 |
| 1394755200000 | 133.21 |
| 1395014400000 | 134.51 |
| 1395100800000 | 135.51 |
| 1395187200000 | 134.71 |
| 1395273600000 | 135.49 |
| 1395360000000 | 135.17 |
| 1395619200000 | 134.56 |
| 1395705600000 | 135.24 |
| 1395792000000 | 134.32 |
| 1395878400000 | 134.04 |
| 1395964800000 | 134.75 |
| 1396224000000 | 135.86 |
| 1396310400000 | 136.87 |
| 1396396800000 | 137.17 |
| 1396483200000 | 137.01 |
| 1396569600000 | 135.56 |
| 1396828800000 | 134.18 |
| 1396915200000 | 134.67 |
| 1397001600000 | 136.01 |
| 1397088000000 | 133.43 |
| 1397174400000 | 132.17 |
| 1397433600000 | 133.05 |
| 1397520000000 | 133.69 |
| 1397606400000 | 135 |
| 1397692800000 | 135.33 |
| 1398124800000 | 136.16 |
| 1398211200000 | 135.98 |
| 1398297600000 | 136.23 |
| 1398384000000 | 135.21 |
| 1398643200000 | 135.66 |
| 1398729600000 | 136.26 |
| 1398816000000 | 136.63 |
| 1398902400000 | 136.58 |
| 1398988800000 | 136.41 |
| 1399248000000 | 136.52 |
| 1399334400000 | 135.51 |
| 1399420800000 | 136.19 |
| 1399507200000 | 136.15 |
| 1399593600000 | 136.26 |
| 1399852800000 | 137.55 |
| 1399939200000 | 137.67 |
| 1400025600000 | 137.11 |
| 1400112000000 | 135.98 |
| 1400198400000 | 136.48 |
| 1400457600000 | 136.9 |
| 1400544000000 | 136.05 |
| 1400630400000 | 137.05 |
| 1400716800000 | 137.42 |
| 1400803200000 | 138.07 |
| 1401062400000 | 138.1 |
| 1401148800000 | 138.79 |
| 1401235200000 | 138.75 |
| 1401321600000 | 139.48 |
| 1401408000000 | 139.72 |
| 1401667200000 | 139.91 |
| 1401753600000 | 139.88 |
| 1401840000000 | 140.25 |
| 1401926400000 | 141 |
| 1402012800000 | 141.72 |
| 1402272000000 | 141.92 |
| 1402358400000 | 141.77 |
| 1402444800000 | 141.23 |
| 1402531200000 | 140.39 |
| 1402617600000 | 140.9 |
| 1402876800000 | 141.09 |
| 1402963200000 | 141.48 |
| 1403049600000 | 142.57 |
| 1403136000000 | 142.85 |
| 1403222400000 | 142.98 |
| 1403481600000 | 142.9 |
| 1403568000000 | 141.99 |
| 1403654400000 | 142.67 |
| 1403740800000 | 142.57 |
| 1403827200000 | 142.96 |
| 1404086400000 | 143.03 |
| 1404172800000 | 143.9 |
| 1404259200000 | 144.01 |
| 1404345600000 | 144.62 |
| 1404432000000 | 144.65 |
| 1404691200000 | 144.07 |
| 1404777600000 | 143.19 |
| 1404864000000 | 143.83 |
| 1404950400000 | 143.25 |
| 1405036800000 | 143.42 |
| 1405296000000 | 144 |
| 1405382400000 | 143.68 |
| 1405468800000 | 144.59 |
| 1405555200000 | 143.16 |
| 1405641600000 | 144.44 |
| 1405900800000 | 144.07 |
| 1405987200000 | 144.81 |
| 1406073600000 | 145.15 |
| 1406160000000 | 145.24 |
| 1406246400000 | 144.75 |
| 1406505600000 | 144.75 |
| 1406592000000 | 144.09 |
| 1406678400000 | 144.03 |
| 1406764800000 | 141.43 |
| 1406851200000 | 140.91 |
| 1407110400000 | 141.78 |
| 1407196800000 | 140.48 |
| 1407283200000 | 140.44 |
| 1407369600000 | 139.68 |
| 1407456000000 | 141.17 |
| 1407715200000 | 141.7 |
| 1407801600000 | 141.5 |
| 1407888000000 | 142.42 |
| 1407974400000 | 143.05 |
| 1408060800000 | 143.13 |
| 1408320000000 | 144.3 |
| 1408406400000 | 145.09 |
| 1408492800000 | 145.42 |
| 1408579200000 | 145.8 |
| 1408665600000 | 145.57 |
| 1408924800000 | 146.22 |
| 1409011200000 | 146.24 |
| 1409097600000 | 146.5 |
| 1409184000000 | 146.36 |
| 1409270400000 | 146.85 |
| 1409529600000 | 146.83 |
| 1409616000000 | 146.68 |
| 1409702400000 | 146.7 |
| 1409788800000 | 146.43 |
| 1409875200000 | 147 |
| 1410134400000 | 146.54 |
| 1410220800000 | 145.61 |
| 1410307200000 | 146.11 |
| 1410393600000 | 146.28 |
| 1410480000000 | 145.38 |
| 1410739200000 | 145.22 |
| 1410825600000 | 146.18 |
| 1410912000000 | 146.32 |
| 1410998400000 | 147.07 |
| 1411084800000 | 146.7 |
| 1411344000000 | 145.61 |
| 1411430400000 | 144.8 |
| 1411516800000 | 145.74 |
| 1411603200000 | 143.35 |
| 1411689600000 | 144.52 |
| 1411948800000 | 144.07 |
| 1412035200000 | 143.7 |
| 1412121600000 | 141.75 |
| 1412208000000 | 141.67 |
| 1412294400000 | 143.11 |
| 1412553600000 | 142.95 |
| 1412640000000 | 140.86 |
| 1412726400000 | 143.23 |
| 1412812800000 | 140.36 |
| 1412899200000 | 138.5 |
| 1413158400000 | 136.21 |
| 1413244800000 | 136.17 |
| 1413331200000 | 135.05 |
| 1413417600000 | 135.43 |
| 1413504000000 | 137.33 |
| 1413763200000 | 138.5 |
| 1413849600000 | 141.22 |
| 1413936000000 | 140.03 |
| 1414022400000 | 141.78 |
| 1414108800000 | 142.96 |
| 1414368000000 | 142.7 |
| 1414454400000 | 144.45 |
| 1414540800000 | 144.31 |
| 1414627200000 | 145.06 |
| 1414713600000 | 146.51 |
| 1414972800000 | 146.59 |
| 1415059200000 | 146.12 |
| 1415145600000 | 147.12 |
| 1415232000000 | 147.78 |
| 1415318400000 | 147.91 |
| 1415577600000 | 148.41 |
| 1415664000000 | 148.49 |
| 1415750400000 | 148.48 |
| 1415836800000 | 148.37 |
| 1415923200000 | 148.46 |
| 1416182400000 | 148.74 |
| 1416268800000 | 149.48 |
| 1416355200000 | 149.21 |
| 1416441600000 | 149.48 |
| 1416528000000 | 150.28 |
| 1416787200000 | 150.63 |
| 1416873600000 | 150.56 |
| 1416960000000 | 151.1 |
| 1417046400000 | 151.02 |
| 1417132800000 | 150.8 |
| 1417392000000 | 149.68 |
| 1417478400000 | 150.64 |
| 1417564800000 | 151.42 |
| 1417651200000 | 150.94 |
| 1417737600000 | 151.2 |
| 1417996800000 | 149.76 |
| 1418083200000 | 149.82 |
| 1418169600000 | 147.4 |
| 1418256000000 | 148.08 |
| 1418342400000 | 145.83 |
| 1418601600000 | 144.85 |
| 1418688000000 | 143.96 |
| 1418774400000 | 146.69 |
| 1418860800000 | 150.32 |
| 1418947200000 | 151.04 |
| 1419206400000 | 151.6 |
| 1419292800000 | 151.87 |
| 1419379200000 | 151.94 |
| 1419811200000 | 152.66 |
| 1419897600000 | 151.88 |
| 1419984000000 | 150.45 |
| 1420156800000 | 150.37 |
| 1420416000000 | 147.55 |
| 1420502400000 | 145.97 |
| 1420588800000 | 147.66 |
| 1420675200000 | 150.28 |
| 1420761600000 | 148.94 |
| 1421020800000 | 147.76 |
| 1421107200000 | 147.33 |
| 1421193600000 | 146.4 |
| 1421280000000 | 145.2 |
| 1421366400000 | 146.97 |
| 1421625600000 | 147.01 |
| 1421712000000 | 147.17 |
| 1421798400000 | 147.87 |
| 1421884800000 | 150.18 |
| 1421971200000 | 149.34 |
| 1422230400000 | 149.52 |
| 1422316800000 | 147.77 |
| 1422403200000 | 145.83 |
| 1422489600000 | 147.26 |
| 1422576000000 | 145.11 |
| 1422835200000 | 146.93 |
| 1422921600000 | 149.13 |
| 1423008000000 | 148.54 |
| 1423094400000 | 150.21 |
| 1423180800000 | 149.54 |
| 1423440000000 | 148.96 |
| 1423526400000 | 150.57 |
| 1423612800000 | 150.39 |
| 1423699200000 | 152.02 |
| 1423785600000 | 152.54 |
| 1424044800000 | 152.52 |
| 1424131200000 | 152.89 |
| 1424217600000 | 153.04 |
| 1424304000000 | 152.81 |
| 1424390400000 | 153.66 |
| 1424649600000 | 153.62 |
| 1424736000000 | 153.88 |
| 1424822400000 | 153.88 |
| 1424908800000 | 153.62 |
| 1424995200000 | 153.14 |
| 1425254400000 | 154.07 |
| 1425340800000 | 153.34 |
| 1425427200000 | 152.67 |
| 1425513600000 | 152.86 |
| 1425600000000 | 150.61 |
| 1425859200000 | 151.21 |
| 1425945600000 | 148.6 |
| 1426032000000 | 148.19 |
| 1426118400000 | 150.05 |
| 1426204800000 | 149.14 |
| 1426464000000 | 151.12 |
| 1426550400000 | 150.75 |
| 1426636800000 | 152.44 |
| 1426723200000 | 151.73 |
| 1426809600000 | 153.28 |
| 1427068800000 | 153.08 |
| 1427155200000 | 152.28 |
| 1427241600000 | 149.98 |
| 1427328000000 | 149.55 |
| 1427414400000 | 149.78 |
| 1427673600000 | 151.49 |
| 1427760000000 | 150.43 |
| 1427846400000 | 149.86 |
| 1427932800000 | 150.38 |
| 1428364800000 | 151.15 |
| 1428451200000 | 151.5 |
| 1428537600000 | 152.22 |
| 1428624000000 | 153.09 |
| 1428883200000 | 152.3 |
| 1428969600000 | 152.58 |
| 1429056000000 | 153.54 |
| 1429142400000 | 153.4 |
| 1429228800000 | 151.8 |
| 1429488000000 | 153.21 |
| 1429574400000 | 153.01 |
| 1429660800000 | 153.78 |
| 1429747200000 | 154.15 |
| 1429833600000 | 154.28 |
| 1430092800000 | 153.73 |
| 1430179200000 | 154.21 |
| 1430265600000 | 153.76 |
| 1430352000000 | 152.02 |
| 1430438400000 | 153.68 |
| 1430697600000 | 154.11 |
| 1430784000000 | 152.25 |
| 1430870400000 | 151.63 |
| 1430956800000 | 152.06 |
| 1431043200000 | 153.97 |
| 1431302400000 | 153.27 |
| 1431388800000 | 152.78 |
| 1431475200000 | 152.81 |
| 1431561600000 | 154.37 |
| 1431648000000 | 154.65 |
| 1431907200000 | 155.07 |
| 1431993600000 | 154.98 |
| 1432080000000 | 154.82 |
| 1432166400000 | 155.14 |
| 1432252800000 | 154.77 |
| 1432512000000 | 154.77 |
| 1432598400000 | 153.1 |
| 1432684800000 | 154.5 |
| 1432771200000 | 154.39 |
| 1432857600000 | 153.43 |
| 1433116800000 | 153.65 |
| 1433203200000 | 153.54 |
| 1433289600000 | 153.91 |
| 1433376000000 | 152.59 |
| 1433462400000 | 152.39 |
| 1433721600000 | 151.35 |
| 1433808000000 | 151.51 |
| 1433894400000 | 153.25 |
| 1433980800000 | 153.64 |
| 1434067200000 | 152.59 |
| 1434326400000 | 151.79 |
| 1434412800000 | 152.7 |
| 1434499200000 | 153.04 |
| 1434585600000 | 154.47 |
| 1434672000000 | 153.59 |
| 1434931200000 | 154.46 |
| 1435017600000 | 154.58 |
| 1435104000000 | 153.59 |
| 1435190400000 | 153.02 |
| 1435276800000 | 152.98 |
| 1435536000000 | 149.78 |
| 1435622400000 | 150.09 |
| 1435708800000 | 150.97 |
| 1435795200000 | 150.89 |
| 1435881600000 | 150.93 |
| 1436140800000 | 150.1 |
| 1436227200000 | 150.93 |
| 1436313600000 | 148.48 |
| 1436400000000 | 148.62 |
| 1436486400000 | 150.27 |
| 1436745600000 | 151.88 |
| 1436832000000 | 152.46 |
| 1436918400000 | 152.3 |
| 1437004800000 | 153.37 |
| 1437091200000 | 153.06 |
| 1437350400000 | 153.04 |
| 1437436800000 | 152.41 |
| 1437523200000 | 151.84 |
| 1437609600000 | 151.15 |
| 1437696000000 | 149.31 |
| 1437955200000 | 148.48 |
| 1438041600000 | 150.22 |
| 1438128000000 | 151.39 |
| 1438214400000 | 151.56 |
| 1438300800000 | 151.67 |
| 1438560000000 | 151.17 |
| 1438646400000 | 150.88 |
| 1438732800000 | 151.28 |
| 1438819200000 | 150.2 |
| 1438905600000 | 150.01 |
| 1439164800000 | 151.98 |
| 1439251200000 | 150.38 |
| 1439337600000 | 150.67 |
| 1439424000000 | 150.35 |
| 1439510400000 | 150.97 |
| 1439769600000 | 151.69 |
| 1439856000000 | 151.3 |
| 1439942400000 | 150 |
| 1440028800000 | 146.95 |
| 1440115200000 | 142.64 |
| 1440374400000 | 136.98 |
| 1440460800000 | 135.02 |
| 1440547200000 | 139.81 |
| 1440633600000 | 143.1 |
| 1440720000000 | 143.33 |
| 1440979200000 | 142.25 |
| 1441065600000 | 138.21 |
| 1441152000000 | 140.6 |
| 1441238400000 | 140.97 |
| 1441324800000 | 138.75 |
| 1441584000000 | 138.72 |
| 1441670400000 | 142.21 |
| 1441756800000 | 140.16 |
| 1441843200000 | 140.91 |
| 1441929600000 | 141.38 |
| 1442188800000 | 140.84 |
| 1442275200000 | 142.63 |
| 1442361600000 | 144.23 |
| 1442448000000 | 143.84 |
| 1442534400000 | 141.6 |
| 1442793600000 | 142.04 |
| 1442880000000 | 140.28 |
| 1442966400000 | 139.93 |
| 1443052800000 | 139.35 |
| 1443139200000 | 139.51 |
| 1443398400000 | 136.04 |
| 1443484800000 | 136.41 |
| 1443571200000 | 138.89 |
| 1443657600000 | 139.19 |
| 1443744000000 | 141.18 |
| 1444003200000 | 143.85 |
| 1444089600000 | 143.31 |
| 1444176000000 | 144.66 |
| 1444262400000 | 145.94 |
| 1444348800000 | 146.12 |
| 1444608000000 | 146.11 |
| 1444694400000 | 145.13 |
| 1444780800000 | 144.49 |
| 1444867200000 | 146.62 |
| 1444953600000 | 147.21 |
| 1445212800000 | 147.1 |
| 1445299200000 | 146.91 |
| 1445385600000 | 145.98 |
| 1445472000000 | 148.77 |
| 1445558400000 | 150.14 |
| 1445817600000 | 149.67 |
| 1445904000000 | 149.11 |
| 1445990400000 | 151.08 |
| 1446076800000 | 150.98 |
| 1446163200000 | 150.28 |
| 1446422400000 | 152.1 |
| 1446508800000 | 152.67 |
| 1446595200000 | 152.04 |
| 1446681600000 | 151.85 |
| 1446768000000 | 151.83 |
| 1447027200000 | 150.65 |
| 1447113600000 | 150.77 |
| 1447200000000 | 150.5 |
| 1447286400000 | 148.43 |
| 1447372800000 | 146.97 |
| 1447632000000 | 149.12 |
| 1447718400000 | 148.9 |
| 1447804800000 | 151.33 |
| 1447891200000 | 151.28 |
| 1447977600000 | 151.73 |
| 1448236800000 | 151.53 |
| 1448323200000 | 151.72 |
| 1448409600000 | 151.73 |
| 1448496000000 | 151.75 |
| 1448582400000 | 151.84 |
| 1448841600000 | 150.99 |
| 1448928000000 | 152.39 |
| 1449014400000 | 150.8 |
| 1449100800000 | 148.58 |
| 1449187200000 | 151.48 |
| 1449446400000 | 150.23 |
| 1449532800000 | 149.17 |
| 1449619200000 | 148.19 |
| 1449705600000 | 148.43 |
| 1449792000000 | 145.52 |
| 1450051200000 | 145.95 |
| 1450137600000 | 147.36 |
| 1450224000000 | 149.58 |
| 1450310400000 | 147.11 |
| 1450396800000 | 144.53 |
| 1450656000000 | 145.59 |
| 1450742400000 | 146.89 |
| 1450828800000 | 148.68 |
| 1450915200000 | 148.54 |
| 1451260800000 | 148.23 |
| 1451347200000 | 149.72 |
| 1451433600000 | 148.61 |
| 1451520000000 | 147.23 |
| 1451865600000 | 145.16 |
| 1451952000000 | 145.31 |
| 1452038400000 | 143.27 |
| 1452124800000 | 139.73 |
| 1452211200000 | 138.34 |
| 1452470400000 | 138.46 |
| 1452556800000 | 139.53 |
| 1452643200000 | 136.14 |
| 1452729600000 | 138.19 |
| 1452816000000 | 135.08 |
| 1453075200000 | 135.05 |
| 1453161600000 | 135.13 |
| 1453248000000 | 133.33 |
| 1453334400000 | 134.3 |
| 1453420800000 | 137.23 |
| 1453680000000 | 135.01 |
| 1453766400000 | 137.09 |
| 1453852800000 | 135.82 |
| 1453939200000 | 136.31 |
| 1454025600000 | 139.77 |
| 1454284800000 | 139.67 |
| 1454371200000 | 136.97 |
| 1454457600000 | 138.05 |
| 1454544000000 | 138.54 |
| 1454630400000 | 135.91 |
| 1454889600000 | 133.87 |
| 1454976000000 | 133.76 |
| 1455062400000 | 133.56 |
| 1455148800000 | 131.88 |
| 1455235200000 | 134.59 |
| 1455494400000 | 134.62 |
| 1455580800000 | 137.12 |
| 1455667200000 | 139.56 |
| 1455753600000 | 139.02 |
| 1455840000000 | 138.94 |
| 1456099200000 | 140.94 |
| 1456185600000 | 139.33 |
| 1456272000000 | 139.87 |
| 1456358400000 | 141.51 |
| 1456444800000 | 141.33 |
| 1456704000000 | 140.4 |
| 1456790400000 | 143.81 |
| 1456876800000 | 144.32 |
| 1456963200000 | 144.97 |
| 1457049600000 | 145.35 |
| 1457308800000 | 145.66 |
| 1457395200000 | 144.07 |
| 1457481600000 | 144.8 |
| 1457568000000 | 144.78 |
| 1457654400000 | 147.29 |
| 1457913600000 | 147.13 |
| 1458000000000 | 146.8 |
| 1458086400000 | 147.57 |
| 1458172800000 | 148.86 |
| 1458259200000 | 149.58 |
| 1458518400000 | 149.67 |
| 1458604800000 | 149.6 |
| 1458691200000 | 148.38 |
| 1458777600000 | 148.42 |
| 1459209600000 | 149.75 |
| 1459296000000 | 150.74 |
| 1459382400000 | 150.61 |
| 1459468800000 | 151.46 |
| 1459728000000 | 151.11 |
| 1459814400000 | 149.43 |
| 1459900800000 | 151.03 |
| 1459987200000 | 149.23 |
| 1460073600000 | 149.87 |
| 1460332800000 | 149.61 |
| 1460419200000 | 150.98 |
| 1460505600000 | 152.67 |
| 1460592000000 | 152.71 |
| 1460678400000 | 152.43 |
| 1460937600000 | 153.43 |
| 1461024000000 | 154.03 |
| 1461110400000 | 154.07 |
| 1461196800000 | 153.43 |
| 1461283200000 | 153.49 |
| 1461542400000 | 153.2 |
| 1461628800000 | 153.4 |
| 1461715200000 | 153.65 |
| 1461801600000 | 152.35 |
| 1461888000000 | 151.38 |
| 1462147200000 | 152.34 |
| 1462233600000 | 150.84 |
| 1462320000000 | 149.84 |
| 1462406400000 | 149.96 |
| 1462492800000 | 150.4 |
| 1462752000000 | 150.34 |
| 1462838400000 | 152.22 |
| 1462924800000 | 151.05 |
| 1463011200000 | 151.01 |
| 1463097600000 | 149.93 |
| 1463356800000 | 151.47 |
| 1463443200000 | 150.15 |
| 1463529600000 | 150.21 |
| 1463616000000 | 149.46 |
| 1463702400000 | 150.38 |
| 1463961600000 | 150.1 |
| 1464048000000 | 152.14 |
| 1464134400000 | 153.3 |
| 1464220800000 | 153.36 |
| 1464307200000 | 153.98 |
| 1464566400000 | 153.95 |
| 1464652800000 | 153.82 |
| 1464739200000 | 154.04 |
| 1464825600000 | 154.51 |
| 1464912000000 | 154.2 |
| 1465171200000 | 154.99 |
| 1465257600000 | 155.18 |
| 1465344000000 | 155.73 |
| 1465430400000 | 155.43 |
| 1465516800000 | 154.08 |
| 1465776000000 | 152.9 |
| 1465862400000 | 152.53 |
| 1465948800000 | 152.28 |
| 1466035200000 | 152.74 |
| 1466121600000 | 152.47 |
| 1466380800000 | 153.45 |
| 1466467200000 | 153.88 |
| 1466553600000 | 153.64 |
| 1466640000000 | 155.79 |
| 1466726400000 | 149.85 |
| 1466985600000 | 146.76 |
| 1467072000000 | 149.34 |
| 1467158400000 | 152.06 |
| 1467244800000 | 154.17 |
| 1467331200000 | 154.56 |
| 1467590400000 | 154.66 |
| 1467676800000 | 153.61 |
| 1467763200000 | 154.31 |
| 1467849600000 | 154.32 |
| 1467936000000 | 156.52 |
| 1468195200000 | 157.05 |
| 1468281600000 | 158.41 |
| 1468368000000 | 158.5 |
| 1468454400000 | 159.45 |
| 1468540800000 | 159.33 |
| 1468800000000 | 159.57 |
| 1468886400000 | 159.34 |
| 1468972800000 | 159.97 |
| 1469059200000 | 159.55 |
| 1469145600000 | 160.2 |
| 1469404800000 | 159.84 |
| 1469491200000 | 160.06 |
| 1469577600000 | 159.84 |
| 1469664000000 | 159.98 |
| 1469750400000 | 160.4 |
| 1470009600000 | 160.4 |
| 1470096000000 | 159.24 |
| 1470182400000 | 159.62 |
| 1470268800000 | 159.79 |
| 1470355200000 | 160.97 |
| 1470614400000 | 160.84 |
| 1470700800000 | 160.93 |
| 1470787200000 | 160.7 |
| 1470873600000 | 161.56 |
| 1470960000000 | 161.39 |
| 1471219200000 | 161.92 |
| 1471305600000 | 161.29 |
| 1471392000000 | 161.52 |
| 1471478400000 | 161.93 |
| 1471564800000 | 161.91 |
| 1471824000000 | 161.84 |
| 1471910400000 | 162.49 |
| 1471996800000 | 161.61 |
| 1472083200000 | 161.54 |
| 1472169600000 | 161.37 |
| 1472428800000 | 162.06 |
| 1472515200000 | 161.81 |
| 1472601600000 | 161.38 |
| 1472688000000 | 161.39 |
| 1472774400000 | 162.19 |
| 1473033600000 | 162.25 |
| 1473120000000 | 162.84 |
| 1473206400000 | 162.66 |
| 1473292800000 | 162.4 |
| 1473379200000 | 158.25 |
| 1473638400000 | 160.43 |
| 1473724800000 | 157.86 |
| 1473811200000 | 157.76 |
| 1473897600000 | 159.38 |
| 1473984000000 | 158.81 |
| 1474243200000 | 158.92 |
| 1474329600000 | 159.11 |
| 1474416000000 | 160.86 |
| 1474502400000 | 162.01 |
| 1474588800000 | 160.94 |
| 1474848000000 | 159.51 |
| 1474934400000 | 160.37 |
| 1475020800000 | 161.42 |
| 1475107200000 | 160.15 |
| 1475193600000 | 161.46 |
| 1475452800000 | 160.95 |
| 1475539200000 | 160.03 |
| 1475625600000 | 160.74 |
| 1475712000000 | 160.85 |
| 1475798400000 | 160.35 |
| 1476057600000 | 160.86 |
| 1476144000000 | 158.84 |
| 1476230400000 | 159.02 |
| 1476316800000 | 158.62 |
| 1476403200000 | 158.6 |
| 1476662400000 | 158.12 |
| 1476748800000 | 159.13 |
| 1476835200000 | 159.68 |
| 1476921600000 | 159.39 |
| 1477008000000 | 159.4 |
| 1477267200000 | 159.96 |
| 1477353600000 | 159.26 |
| 1477440000000 | 159.05 |
| 1477526400000 | 158.62 |
| 1477612800000 | 158.05 |
| 1477872000000 | 158.07 |
| 1477958400000 | 156.91 |
| 1478044800000 | 155.71 |
| 1478131200000 | 155.1 |
| 1478217600000 | 154.97 |
| 1478476800000 | 158.6 |
| 1478563200000 | 159.44 |
| 1478649600000 | 160.69 |
| 1478736000000 | 160.86 |
| 1478822400000 | 160.69 |
| 1479081600000 | 160.55 |
| 1479168000000 | 161.94 |
| 1479254400000 | 161.87 |
| 1479340800000 | 162.66 |
| 1479427200000 | 162.32 |
| 1479686400000 | 163.58 |
| 1479772800000 | 163.89 |
| 1479859200000 | 163.82 |
| 1479945600000 | 163.82 |
| 1480032000000 | 164.5 |
| 1480291200000 | 163.67 |
| 1480377600000 | 163.89 |
| 1480464000000 | 163.48 |
| 1480550400000 | 162.83 |
| 1480636800000 | 163 |
| 1480896000000 | 163.93 |
| 1480982400000 | 164.39 |
| 1481068800000 | 166.91 |
| 1481155200000 | 167.29 |
| 1481241600000 | 168.33 |
| 1481500800000 | 168.21 |
| 1481587200000 | 169.36 |
| 1481673600000 | 167.98 |
| 1481760000000 | 168.4 |
| 1481846400000 | 168.12 |
| 1482105600000 | 168.34 |
| 1482192000000 | 168.75 |
| 1482278400000 | 168.34 |
| 1482364800000 | 168.11 |
| 1482451200000 | 168.24 |
| 1482796800000 | 168.67 |
| 1482883200000 | 167.28 |
| 1482969600000 | 167.37 |
| 1483056000000 | 166.57 |
| 1483315200000 | 166.57 |
| 1483401600000 | 167.96 |
| 1483488000000 | 169.14 |
| 1483574400000 | 169.03 |
| 1483660800000 | 169.84 |
| 1483920000000 | 169.27 |
| 1484006400000 | 169.2 |
| 1484092800000 | 169.8 |
| 1484179200000 | 169.53 |
| 1484265600000 | 169.85 |
| 1484524800000 | 169.83 |
| 1484611200000 | 169.32 |
| 1484697600000 | 169.5 |
| 1484784000000 | 168.83 |
| 1484870400000 | 169.29 |
| 1485129600000 | 168.89 |
| 1485216000000 | 170.15 |
| 1485302400000 | 171.39 |
| 1485388800000 | 171.13 |
| 1485475200000 | 170.8 |
| 1485734400000 | 169.84 |
| 1485820800000 | 169.77 |
| 1485907200000 | 169.9 |
| 1485993600000 | 170.1 |
| 1486080000000 | 171.43 |
| 1486339200000 | 170.98 |
| 1486425600000 | 170.96 |
| 1486512000000 | 171.28 |
| 1486598400000 | 172.39 |
| 1486684800000 | 172.96 |
| 1486944000000 | 173.91 |
| 1487030400000 | 174.68 |
| 1487116800000 | 175.65 |
| 1487203200000 | 175.48 |
| 1487289600000 | 175.64 |
| 1487548800000 | 175.65 |
| 1487635200000 | 176.77 |
| 1487721600000 | 176.55 |
| 1487808000000 | 176.55 |
| 1487894400000 | 176.67 |
| 1488153600000 | 176.73 |
| 1488240000000 | 176.08 |
| 1488326400000 | 178.24 |
| 1488412800000 | 177.34 |
| 1488499200000 | 177.45 |
| 1488758400000 | 176.9 |
| 1488844800000 | 176.47 |
| 1488931200000 | 176.19 |
| 1489017600000 | 176.13 |
| 1489104000000 | 176.67 |
| 1489363200000 | 176.82 |
| 1489449600000 | 176.23 |
| 1489536000000 | 177.82 |
| 1489622400000 | 177.6 |
| 1489708800000 | 177.34 |
| 1489968000000 | 177.06 |
| 1490054400000 | 174.86 |
| 1490140800000 | 175.31 |
| 1490227200000 | 175.33 |
| 1490313600000 | 175.15 |
| 1490572800000 | 175.03 |
| 1490659200000 | 176.26 |
| 1490745600000 | 176.52 |
| 1490832000000 | 176.97 |
| 1490918400000 | 176.72 |
| 1491177600000 | 176.37 |
| 1491264000000 | 176.62 |
| 1491350400000 | 176.03 |
| 1491436800000 | 176.4 |
| 1491523200000 | 176.3 |
| 1491782400000 | 176.57 |
| 1491868800000 | 176.48 |
| 1491955200000 | 175.96 |
| 1492041600000 | 174.88 |
| 1492473600000 | 175.91 |
| 1492560000000 | 175.55 |
| 1492646400000 | 176.81 |
| 1492732800000 | 176.31 |
| 1492992000000 | 178.27 |
| 1493078400000 | 179.29 |
| 1493164800000 | 179.31 |
| 1493251200000 | 179.38 |
| 1493337600000 | 178.98 |
| 1493596800000 | 179.21 |
| 1493683200000 | 179.26 |
| 1493769600000 | 179.01 |
| 1493856000000 | 179.04 |
| 1493942400000 | 180 |
| 1494201600000 | 180.02 |
| 1494288000000 | 179.81 |
| 1494374400000 | 180.17 |
| 1494460800000 | 179.75 |
| 1494547200000 | 179.49 |
| 1494806400000 | 180.36 |
| 1494892800000 | 180.21 |
| 1494979200000 | 176.85 |
| 1495065600000 | 177.21 |
| 1495152000000 | 178.43 |
| 1495411200000 | 179.38 |
| 1495497600000 | 179.89 |
| 1495584000000 | 180.37 |
| 1495670400000 | 181.22 |
| 1495756800000 | 181.38 |
| 1496016000000 | 181.4 |
| 1496102400000 | 181.29 |
| 1496188800000 | 181.25 |
| 1496275200000 | 182.68 |
| 1496361600000 | 183.31 |
| 1496620800000 | 183.02 |
| 1496707200000 | 182.58 |
| 1496793600000 | 182.7 |
| 1496880000000 | 182.62 |
| 1496966400000 | 182.68 |
| 1497225600000 | 182.46 |
| 1497312000000 | 183.44 |
| 1497398400000 | 183.18 |
| 1497484800000 | 182.75 |
| 1497571200000 | 182.96 |
| 1497830400000 | 184.65 |
| 1497916800000 | 183.33 |
| 1498003200000 | 183.28 |
| 1498089600000 | 183.4 |
| 1498176000000 | 183.67 |
| 1498435200000 | 183.86 |
| 1498521600000 | 182.45 |
| 1498608000000 | 184.1 |
| 1498694400000 | 182.55 |
| 1498780800000 | 183.03 |
| 1499040000000 | 183.49 |
| 1499126400000 | 183.55 |
| 1499212800000 | 183.67 |
| 1499299200000 | 181.99 |
| 1499385600000 | 183.07 |
| 1499644800000 | 183.43 |
| 1499731200000 | 183.23 |
| 1499817600000 | 184.56 |
| 1499904000000 | 184.92 |
| 1499990400000 | 185.93 |
| 1500249600000 | 186 |
| 1500336000000 | 185.96 |
| 1500422400000 | 186.69 |
| 1500508800000 | 186.56 |
| 1500595200000 | 186.43 |
| 1500854400000 | 186.15 |
| 1500940800000 | 186.57 |
| 1501027200000 | 186.28 |
| 1501113600000 | 185.8 |
| 1501200000000 | 185.5 |
| 1501459200000 | 185.26 |
| 1501545600000 | 185.63 |
| 1501632000000 | 185.78 |
| 1501718400000 | 185.67 |
| 1501804800000 | 186.13 |
| 1502064000000 | 186.27 |
| 1502150400000 | 185.88 |
| 1502236800000 | 185.73 |
| 1502323200000 | 183.14 |
| 1502409600000 | 183.39 |
| 1502668800000 | 185.44 |
| 1502755200000 | 185.25 |
| 1502841600000 | 185.69 |
| 1502928000000 | 182.98 |
| 1503014400000 | 182.62 |
| 1503273600000 | 182.95 |
| 1503360000000 | 184.61 |
| 1503446400000 | 184.18 |
| 1503532800000 | 183.94 |
| 1503619200000 | 184.35 |
| 1503878400000 | 184.56 |
| 1503964800000 | 184.46 |
| 1504051200000 | 185.28 |
| 1504137600000 | 186.47 |
| 1504224000000 | 187.05 |
| 1504483200000 | 187.01 |
| 1504569600000 | 185.76 |
| 1504656000000 | 186.34 |
| 1504742400000 | 186.64 |
| 1504828800000 | 186.55 |
| 1505088000000 | 188.65 |
| 1505174400000 | 189.38 |
| 1505260800000 | 189.26 |
| 1505347200000 | 189.32 |
| 1505433600000 | 189.67 |
| 1505692800000 | 189.94 |
| 1505779200000 | 189.94 |
| 1505865600000 | 189.94 |
| 1505952000000 | 189.42 |
| 1506038400000 | 189.54 |
| 1506297600000 | 189.24 |
| 1506384000000 | 189.21 |
| 1506470400000 | 189.81 |
| 1506556800000 | 189.97 |
| 1506643200000 | 190.44 |
| 1506902400000 | 191.35 |
| 1506988800000 | 191.72 |
| 1507075200000 | 192.01 |
| 1507161600000 | 192.89 |
| 1507248000000 | 192.85 |
| 1507507200000 | 192.26 |
| 1507593600000 | 192.79 |
| 1507680000000 | 192.98 |
| 1507766400000 | 192.78 |
| 1507852800000 | 193.14 |
| 1508112000000 | 193.28 |
| 1508198400000 | 193.2 |
| 1508284800000 | 193.72 |
| 1508371200000 | 193.97 |
| 1508457600000 | 194.68 |
| 1508716800000 | 193.8 |
| 1508803200000 | 194.44 |
| 1508889600000 | 193.39 |
| 1508976000000 | 193.79 |
| 1509062400000 | 194.98 |
| 1509321600000 | 194.19 |
| 1509408000000 | 194.33 |
| 1509494400000 | 194.67 |
| 1509580800000 | 194.75 |
| 1509667200000 | 195.52 |
| 1509926400000 | 195.57 |
| 1510012800000 | 195.63 |
| 1510099200000 | 196.09 |
| 1510185600000 | 195.15 |
| 1510272000000 | 195.22 |
| 1510531200000 | 195.16 |
| 1510617600000 | 194.69 |
| 1510704000000 | 193.6 |
| 1510790400000 | 195.49 |
| 1510876800000 | 195.11 |
| 1511136000000 | 195.41 |
| 1511222400000 | 196.6 |
| 1511308800000 | 196.43 |
| 1511395200000 | 196.43 |
| 1511481600000 | 196.81 |
| 1511740800000 | 196.66 |
| 1511827200000 | 198.48 |
| 1511913600000 | 198.39 |
| 1512000000000 | 199.73 |
| 1512086400000 | 199.55 |
| 1512345600000 | 199.41 |
| 1512432000000 | 198.41 |
| 1512518400000 | 198.07 |
| 1512604800000 | 198.67 |
| 1512691200000 | 199.69 |
| 1512950400000 | 200.58 |
| 1513036800000 | 200.6 |
| 1513123200000 | 200.57 |
| 1513209600000 | 199.82 |
| 1513296000000 | 201.39 |
| 1513555200000 | 202.34 |
| 1513641600000 | 201.55 |
| 1513728000000 | 201.49 |
| 1513814400000 | 201.9 |
| 1513900800000 | 201.84 |
| 1514332800000 | 201.86 |
| 1514419200000 | 202.29 |
| 1514505600000 | 201.53 |
| 1514851200000 | 203.05 |
| 1514937600000 | 204.37 |
| 1515024000000 | 205.44 |
| 1515110400000 | 206.81 |
| 1515369600000 | 206.99 |
| 1515456000000 | 207.17 |
| 1515542400000 | 206.83 |
| 1515628800000 | 208.06 |
| 1515715200000 | 209.29 |
| 1515974400000 | 209.42 |
| 1516060800000 | 208.81 |
| 1516147200000 | 210.67 |
| 1516233600000 | 210.08 |
| 1516320000000 | 211.11 |
| 1516579200000 | 212.46 |
| 1516665600000 | 213.02 |
| 1516752000000 | 212.81 |
| 1516838400000 | 213 |
| 1516924800000 | 215.11 |
| 1517184000000 | 213.4 |
| 1517270400000 | 210.8 |
| 1517356800000 | 210.99 |
| 1517443200000 | 210.89 |
| 1517529600000 | 206.44 |
| 1517788800000 | 198.29 |
| 1517875200000 | 201.53 |
| 1517961600000 | 200.37 |
| 1518048000000 | 193.25 |
| 1518134400000 | 196.15 |
| 1518393600000 | 198.92 |
| 1518480000000 | 199.33 |
| 1518566400000 | 201.96 |
| 1518652800000 | 204.49 |
| 1518739200000 | 204.58 |
| 1518998400000 | 204.55 |
| 1519084800000 | 203.32 |
| 1519171200000 | 201.99 |
| 1519257600000 | 202.31 |
| 1519344000000 | 205.31 |
| 1519603200000 | 207.57 |
| 1519689600000 | 205.16 |
| 1519776000000 | 202.69 |
| 1519862400000 | 200.36 |
| 1519948800000 | 201.14 |
| 1520208000000 | 203.09 |
| 1520294400000 | 203.78 |
| 1520380800000 | 203.7 |
| 1520467200000 | 204.68 |
| 1520553600000 | 208.04 |
| 1520812800000 | 207.93 |
| 1520899200000 | 206.69 |
| 1520985600000 | 205.56 |
| 1521072000000 | 205.41 |
| 1521158400000 | 205.82 |
| 1521417600000 | 202.96 |
| 1521504000000 | 203.3 |
| 1521590400000 | 203.01 |
| 1521676800000 | 197.94 |
| 1521763200000 | 193.45 |
| 1522022400000 | 198.54 |
| 1522108800000 | 195.4 |
| 1522195200000 | 194.84 |
| 1522281600000 | 197.5 |
| 1522713600000 | 195.36 |
| 1522800000000 | 197.59 |
| 1522886400000 | 198.78 |
| 1522972800000 | 194.67 |
| 1523232000000 | 195.43 |
| 1523318400000 | 198.73 |
| 1523404800000 | 197.77 |
| 1523491200000 | 199.42 |
| 1523577600000 | 198.97 |
| 1523836800000 | 200.62 |
| 1523923200000 | 202.64 |
| 1524009600000 | 202.78 |
| 1524096000000 | 201.54 |
| 1524182400000 | 199.78 |
| 1524441600000 | 199.86 |
| 1524528000000 | 197.57 |
| 1524614400000 | 197.92 |
| 1524700800000 | 200.07 |
| 1524787200000 | 200.29 |
| 1525046400000 | 198.7 |
| 1525132800000 | 199.06 |
| 1525219200000 | 197.67 |
| 1525305600000 | 197.23 |
| 1525392000000 | 199.85 |
| 1525651200000 | 200.5 |
| 1525737600000 | 200.29 |
| 1525824000000 | 202.19 |
| 1525910400000 | 204.22 |
| 1525996800000 | 204.55 |
| 1526256000000 | 204.97 |
| 1526342400000 | 203.38 |
| 1526428800000 | 204.15 |
| 1526515200000 | 204.2 |
| 1526601600000 | 203.52 |
| 1526860800000 | 204.87 |
| 1526947200000 | 204.37 |
| 1527033600000 | 204.61 |
| 1527120000000 | 204.31 |
| 1527206400000 | 203.82 |
| 1527465600000 | 203.78 |
| 1527552000000 | 201.36 |
| 1527638400000 | 203.79 |
| 1527724800000 | 202.36 |
| 1527811200000 | 204.59 |
| 1528070400000 | 205.57 |
| 1528156800000 | 205.72 |
| 1528243200000 | 207.54 |
| 1528329600000 | 207.44 |
| 1528416000000 | 208.05 |
| 1528675200000 | 208.56 |
| 1528761600000 | 208.84 |
| 1528848000000 | 208.12 |
| 1528934400000 | 208.63 |
| 1529020800000 | 208.3 |
| 1529280000000 | 207.86 |
| 1529366400000 | 206.68 |
| 1529452800000 | 206.72 |
| 1529539200000 | 205.58 |
| 1529625600000 | 206.01 |
| 1529884800000 | 203.23 |
| 1529971200000 | 203.84 |
| 1530057600000 | 202.2 |
| 1530144000000 | 203.33 |
| 1530230400000 | 203.89 |
| 1530489600000 | 204.37 |
| 1530576000000 | 203.47 |
| 1530662400000 | 203.49 |
| 1530748800000 | 205.31 |
| 1530835200000 | 207.15 |
| 1531094400000 | 208.93 |
| 1531180800000 | 209.65 |
| 1531267200000 | 207.96 |
| 1531353600000 | 210.06 |
| 1531440000000 | 210.41 |
| 1531699200000 | 210.26 |
| 1531785600000 | 210.99 |
| 1531872000000 | 211.17 |
| 1531958400000 | 210.7 |
| 1532044800000 | 210.22 |
| 1532304000000 | 210.37 |
| 1532390400000 | 211.24 |
| 1532476800000 | 213.44 |
| 1532563200000 | 213.2 |
| 1532649600000 | 211.89 |
| 1532908800000 | 211.03 |
| 1532995200000 | 212.59 |
| 1533081600000 | 212.36 |
| 1533168000000 | 213.2 |
| 1533254400000 | 214.22 |
| 1533513600000 | 214.73 |
| 1533600000000 | 215.09 |
| 1533686400000 | 215.04 |
| 1533772800000 | 214.57 |
| 1533859200000 | 212.93 |
| 1534118400000 | 212.16 |
| 1534204800000 | 213.49 |
| 1534291200000 | 212.15 |
| 1534377600000 | 213.82 |
| 1534464000000 | 214.75 |
| 1534723200000 | 215.29 |
| 1534809600000 | 215.66 |
| 1534896000000 | 215.66 |
| 1534982400000 | 215.33 |
| 1535068800000 | 216.53 |
| 1535328000000 | 218.16 |
| 1535414400000 | 218.36 |
| 1535500800000 | 219.47 |
| 1535587200000 | 218.59 |
| 1535673600000 | 218.74 |
| 1535932800000 | 218.71 |
| 1536019200000 | 218 |
| 1536105600000 | 217.53 |
| 1536192000000 | 216.8 |
| 1536278400000 | 216.24 |
| 1536537600000 | 216.85 |
| 1536624000000 | 217.44 |
| 1536710400000 | 217.34 |
| 1536796800000 | 218.73 |
| 1536883200000 | 218.83 |
| 1537142400000 | 217.87 |
| 1537228800000 | 218.83 |
| 1537315200000 | 219.18 |
| 1537401600000 | 221.1 |
| 1537488000000 | 221.1 |
| 1537747200000 | 220.1 |
| 1537833600000 | 219.55 |
| 1537920000000 | 219.03 |
| 1538006400000 | 219.41 |
| 1538092800000 | 219.36 |
| 1538352000000 | 220.56 |
| 1538438400000 | 220.49 |
| 1538524800000 | 220.63 |
| 1538611200000 | 218.94 |
| 1538697600000 | 217.72 |
| 1538956800000 | 217.66 |
| 1539043200000 | 217.13 |
| 1539129600000 | 210.42 |
| 1539216000000 | 206.08 |
| 1539302400000 | 208.81 |
| 1539561600000 | 207.49 |
| 1539648000000 | 211.82 |
| 1539734400000 | 211.21 |
| 1539820800000 | 208.44 |
| 1539907200000 | 207.98 |
| 1540166400000 | 207.2 |
| 1540252800000 | 205.79 |
| 1540339200000 | 200.09 |
| 1540425600000 | 202.87 |
| 1540512000000 | 199.9 |
| 1540771200000 | 199 |
| 1540857600000 | 201.64 |
| 1540944000000 | 203.29 |
| 1541030400000 | 205.65 |
| 1541116800000 | 204.34 |
| 1541376000000 | 205.61 |
| 1541462400000 | 206.85 |
| 1541548800000 | 211.03 |
| 1541635200000 | 210.77 |
| 1541721600000 | 208.96 |
| 1541980800000 | 205.2 |
| 1542067200000 | 205.12 |
| 1542153600000 | 203.96 |
| 1542240000000 | 206.32 |
| 1542326400000 | 206.99 |
| 1542585600000 | 203.9 |
| 1542672000000 | 200.35 |
| 1542758400000 | 201.25 |
| 1542844800000 | 201.29 |
| 1542931200000 | 200.17 |
| 1543190400000 | 202.73 |
| 1543276800000 | 203.27 |
| 1543363200000 | 207.62 |
| 1543449600000 | 207.14 |
| 1543536000000 | 208.81 |
| 1543795200000 | 210.84 |
| 1543881600000 | 204.63 |
| 1543968000000 | 204.55 |
| 1544054400000 | 204.01 |
| 1544140800000 | 199.42 |
| 1544400000000 | 199.43 |
| 1544486400000 | 199.34 |
| 1544572800000 | 200.32 |
| 1544659200000 | 200.65 |
| 1544745600000 | 197.36 |
| 1545004800000 | 193.44 |
| 1545091200000 | 193.42 |
| 1545177600000 | 190.68 |
| 1545264000000 | 187.79 |
| 1545350400000 | 184.15 |
| 1545609600000 | 178.71 |
| 1545868800000 | 188.82 |
| 1545955200000 | 188.63 |
| 1546214400000 | 190.35 |
| 1546387200000 | 190.33 |
| 1546473600000 | 185.57 |
| 1546560000000 | 191.98 |
| 1546819200000 | 193.39 |
| 1546905600000 | 195.17 |
| 1546992000000 | 196.41 |
| 1547078400000 | 197.42 |
| 1547164800000 | 197.53 |
| 1547424000000 | 196.58 |
| 1547510400000 | 198.43 |
| 1547596800000 | 199.02 |
| 1547683200000 | 200.56 |
| 1547769600000 | 203.22 |
| 1548028800000 | 203.24 |
| 1548115200000 | 200.74 |
| 1548201600000 | 200.88 |
| 1548288000000 | 201.23 |
| 1548374400000 | 203.41 |
| 1548633600000 | 201.93 |
| 1548720000000 | 201.8 |
| 1548806400000 | 204.77 |
| 1548892800000 | 206.48 |
| 1548979200000 | 206.93 |
| 1549238400000 | 208.35 |
| 1549324800000 | 209.18 |
| 1549411200000 | 209.13 |
| 1549497600000 | 206.98 |
| 1549584000000 | 207.37 |
| 1549843200000 | 207.39 |
| 1549929600000 | 209.62 |
| 1550016000000 | 210.44 |
| 1550102400000 | 210.11 |
| 1550188800000 | 212.57 |
| 1550448000000 | 212.61 |
| 1550534400000 | 212.96 |
| 1550620800000 | 213.46 |
| 1550707200000 | 212.85 |
| 1550793600000 | 214.41 |
| 1551052800000 | 214.71 |
| 1551139200000 | 214.52 |
| 1551225600000 | 214.56 |
| 1551312000000 | 213.71 |
| 1551398400000 | 214.88 |
| 1551657600000 | 213.93 |
| 1551744000000 | 213.69 |
| 1551830400000 | 212.22 |
| 1551916800000 | 210.56 |
| 1552003200000 | 210.09 |
| 1552262400000 | 213.22 |
| 1552348800000 | 214.07 |
| 1552435200000 | 215.56 |
| 1552521600000 | 215.74 |
| 1552608000000 | 216.73 |
| 1552867200000 | 217.52 |
| 1552953600000 | 217.54 |
| 1553040000000 | 216.72 |
| 1553126400000 | 218.93 |
| 1553212800000 | 214.61 |
| 1553472000000 | 214.2 |
| 1553558400000 | 216.11 |
| 1553644800000 | 215.01 |
| 1553731200000 | 216.1 |
| 1553817600000 | 217.51 |
| 1554076800000 | 220.1 |
| 1554163200000 | 220.33 |
| 1554249600000 | 220.99 |
| 1554336000000 | 221.29 |
| 1554422400000 | 222.36 |
| 1554681600000 | 222.69 |
| 1554768000000 | 221.26 |
| 1554854400000 | 222.28 |
| 1554940800000 | 222.12 |
| 1555027200000 | 223.92 |
| 1555286400000 | 223.65 |
| 1555372800000 | 223.58 |
| 1555459200000 | 223.04 |
| 1555545600000 | 223.34 |
| 1555977600000 | 225.25 |
| 1556064000000 | 225.26 |
| 1556150400000 | 224.89 |
| 1556236800000 | 225.77 |
| 1556496000000 | 226.12 |
| 1556582400000 | 226.67 |
| 1556668800000 | 225.13 |
| 1556755200000 | 224.51 |
| 1556841600000 | 226.64 |
| 1557100800000 | 225.65 |
| 1557187200000 | 221.87 |
| 1557273600000 | 221.7 |
| 1557360000000 | 220.92 |
| 1557446400000 | 221.69 |
| 1557705600000 | 216.32 |
| 1557792000000 | 218.38 |
| 1557878400000 | 219.38 |
| 1557964800000 | 221.48 |
| 1558051200000 | 220.14 |
| 1558310400000 | 218.6 |
| 1558396800000 | 220.54 |
| 1558483200000 | 219.69 |
| 1558569600000 | 216.87 |
| 1558656000000 | 217.23 |
| 1558915200000 | 217.28 |
| 1559001600000 | 215.5 |
| 1559088000000 | 213.8 |
| 1559174400000 | 214.28 |
| 1559260800000 | 211.37 |
| 1559520000000 | 211.09 |
| 1559606400000 | 215.86 |
| 1559692800000 | 217.51 |
| 1559779200000 | 218.96 |
| 1559865600000 | 221.2 |
| 1560124800000 | 222.17 |
| 1560211200000 | 222.3 |
| 1560297600000 | 221.99 |
| 1560384000000 | 222.94 |
| 1560470400000 | 222.38 |
| 1560729600000 | 222.54 |
| 1560816000000 | 224.82 |
| 1560902400000 | 225.63 |
| 1560988800000 | 228.21 |
| 1561075200000 | 227.74 |
| 1561334400000 | 227.16 |
| 1561420800000 | 224.96 |
| 1561507200000 | 224.87 |
| 1561593600000 | 225.73 |
| 1561680000000 | 227.32 |
| 1561939200000 | 229.17 |
| 1562025600000 | 229.68 |
| 1562112000000 | 231.63 |
| 1562198400000 | 231.64 |
| 1562284800000 | 231.17 |
| 1562544000000 | 229.73 |
| 1562630400000 | 229.99 |
| 1562716800000 | 230.98 |
| 1562803200000 | 231.45 |
| 1562889600000 | 232.57 |
| 1563148800000 | 232.52 |
| 1563235200000 | 231.91 |
| 1563321600000 | 230.37 |
| 1563408000000 | 231.55 |
| 1563494400000 | 230.24 |
| 1563753600000 | 231.03 |
| 1563840000000 | 232.61 |
| 1563926400000 | 233.77 |
| 1564012800000 | 232.41 |
| 1564099200000 | 234.22 |
| 1564358400000 | 233.92 |
| 1564444800000 | 233.54 |
| 1564531200000 | 231.08 |
| 1564617600000 | 229.15 |
| 1564704000000 | 227.01 |
| 1564963200000 | 220.12 |
| 1565049600000 | 222.66 |
| 1565136000000 | 222.73 |
| 1565222400000 | 227.03 |
| 1565308800000 | 225.64 |
| 1565568000000 | 222.82 |
| 1565654400000 | 226.14 |
| 1565740800000 | 219.58 |
| 1565827200000 | 219.76 |
| 1565913600000 | 223.27 |
| 1566172800000 | 226.01 |
| 1566259200000 | 224.36 |
| 1566345600000 | 226.42 |
| 1566432000000 | 226.2 |
| 1566518400000 | 220.31 |
| 1566777600000 | 222.72 |
| 1566864000000 | 222.19 |
| 1566950400000 | 223.77 |
| 1567036800000 | 226.7 |
| 1567123200000 | 227.01 |
| 1567382400000 | 226.99 |
| 1567468800000 | 225.21 |
| 1567555200000 | 227.58 |
| 1567641600000 | 230.59 |
| 1567728000000 | 230.84 |
| 1567987200000 | 230.93 |
| 1568073600000 | 230.92 |
| 1568160000000 | 232.62 |
| 1568246400000 | 233.42 |
| 1568332800000 | 233.34 |
| 1568592000000 | 232.76 |
| 1568678400000 | 233.21 |
| 1568764800000 | 233.16 |
| 1568851200000 | 233.28 |
| 1568937600000 | 232.27 |
| 1569196800000 | 232.28 |
| 1569283200000 | 230.32 |
| 1569369600000 | 231.61 |
| 1569456000000 | 231.42 |
| 1569542400000 | 230.25 |
| 1569801600000 | 231.43 |
| 1569888000000 | 228.4 |
| 1569974400000 | 224.15 |
| 1570060800000 | 226.14 |
| 1570147200000 | 229.14 |
| 1570406400000 | 228.11 |
| 1570492800000 | 224.46 |
| 1570579200000 | 226.81 |
| 1570665600000 | 228.17 |
| 1570752000000 | 230.76 |
| 1571011200000 | 230.52 |
| 1571097600000 | 232.7 |
| 1571184000000 | 231.95 |
| 1571270400000 | 232.56 |
| 1571356800000 | 232.15 |
| 1571616000000 | 233.77 |
| 1571702400000 | 232.91 |
| 1571788800000 | 233.46 |
| 1571875200000 | 233.53 |
| 1571961600000 | 234.48 |
| 1572220800000 | 235.41 |
| 1572307200000 | 235.58 |
| 1572393600000 | 236.06 |
| 1572480000000 | 235.3 |
| 1572566400000 | 237.6 |
| 1572825600000 | 238.56 |
| 1572912000000 | 237.98 |
| 1572998400000 | 238.33 |
| 1573084800000 | 239.08 |
| 1573171200000 | 240.18 |
| 1573430400000 | 239.75 |
| 1573516800000 | 240.19 |
| 1573603200000 | 240.58 |
| 1573689600000 | 240.64 |
| 1573776000000 | 242.53 |
| 1574035200000 | 242.85 |
| 1574121600000 | 242.77 |
| 1574208000000 | 241.84 |
| 1574294400000 | 241.37 |
| 1574380800000 | 241.86 |
| 1574640000000 | 243.75 |
| 1574726400000 | 244.23 |
| 1574812800000 | 245.27 |
| 1574899200000 | 245.28 |
| 1574985600000 | 244.27 |
| 1575244800000 | 242.22 |
| 1575331200000 | 240.63 |
| 1575417600000 | 242.08 |
| 1575504000000 | 242.47 |
| 1575590400000 | 244.6 |
| 1575849600000 | 243.86 |
| 1575936000000 | 243.87 |
| 1576022400000 | 244.52 |
| 1576108800000 | 246.54 |
| 1576195200000 | 246.61 |
| 1576454400000 | 248.5 |
| 1576540800000 | 248.33 |
| 1576627200000 | 248.48 |
| 1576713600000 | 249.39 |
| 1576800000000 | 250.68 |
| 1577059200000 | 251.01 |
| 1577145600000 | 251.11 |
| 1577404800000 | 252.17 |
| 1577664000000 | 250.76 |
| 1577750400000 | 251.62 |
| 1577923200000 | 253.69 |
| 1578009600000 | 251.91 |
| 1578268800000 | 252.59 |
| 1578355200000 | 251.96 |
| 1578441600000 | 253.51 |
| 1578528000000 | 255.12 |
| 1578614400000 | 254.76 |
| 1578873600000 | 256.75 |
| 1578960000000 | 256.58 |
| 1579046400000 | 257.27 |
| 1579132800000 | 259.49 |
| 1579219200000 | 260.63 |
| 1579478400000 | 260.66 |
| 1579564800000 | 259.85 |
| 1579651200000 | 259.98 |
| 1579737600000 | 260.35 |
| 1579824000000 | 258.08 |
| 1580083200000 | 254.13 |
| 1580169600000 | 256.58 |
| 1580256000000 | 256.2 |
| 1580342400000 | 256.81 |
| 1580428800000 | 251.7 |
| 1580688000000 | 253.83 |
| 1580774400000 | 258.22 |
| 1580860800000 | 260.85 |
| 1580947200000 | 261.72 |
| 1581033600000 | 260.02 |
| 1581292800000 | 261.9 |
| 1581379200000 | 262.29 |
| 1581465600000 | 264.16 |
| 1581552000000 | 263.71 |
| 1581638400000 | 264.43 |
| 1581897600000 | 264.45 |
| 1581984000000 | 263.65 |
| 1582070400000 | 265.28 |
| 1582156800000 | 264.5 |
| 1582243200000 | 261.74 |
| 1582502400000 | 252.88 |
| 1582588800000 | 245.2 |
| 1582675200000 | 244.06 |
| 1582761600000 | 233.85 |
| 1582848000000 | 231.63 |
| 1583107200000 | 242.09 |
| 1583193600000 | 235.92 |
| 1583280000000 | 245.72 |
| 1583366400000 | 237.77 |
| 1583452800000 | 233.48 |
| 1583712000000 | 214.43 |
| 1583798400000 | 224.77 |
| 1583884800000 | 213.76 |
| 1583971200000 | 193.33 |
| 1584057600000 | 212.63 |
| 1584316800000 | 186.79 |
| 1584403200000 | 197.76 |
| 1584489600000 | 187.66 |
| 1584576000000 | 188.16 |
| 1584662400000 | 180.07 |
| 1584921600000 | 174.57 |
| 1585008000000 | 191.46 |
| 1585094400000 | 193.59 |
| 1585180800000 | 205.73 |
| 1585267200000 | 198.91 |
| 1585526400000 | 205.49 |
| 1585612800000 | 202.29 |
| 1585699200000 | 193.36 |
| 1585785600000 | 198.46 |
| 1585872000000 | 195.41 |
| 1586131200000 | 208.91 |
| 1586217600000 | 208.82 |
| 1586304000000 | 215.87 |
| 1586390400000 | 219.57 |
| 1586822400000 | 224.08 |
| 1586908800000 | 218.77 |
| 1586995200000 | 219.83 |
| 1587081600000 | 225.62 |
| 1587340800000 | 221.83 |
| 1587427200000 | 214.65 |
| 1587513600000 | 219.72 |
| 1587600000000 | 219.55 |
| 1587686400000 | 223.03 |
| 1587945600000 | 226.62 |
| 1588032000000 | 225.43 |
| 1588118400000 | 231.41 |
| 1588204800000 | 228.66 |
| 1588291200000 | 222.37 |
| 1588550400000 | 223.52 |
| 1588636800000 | 225.45 |
| 1588723200000 | 224.33 |
| 1588809600000 | 227.12 |
| 1588896000000 | 231.11 |
| 1589155200000 | 231.19 |
| 1589241600000 | 226.37 |
| 1589328000000 | 222.16 |
| 1589414400000 | 224.93 |
| 1589500800000 | 225.66 |
| 1589760000000 | 232.44 |
| 1589846400000 | 230.24 |
| 1589932800000 | 233.96 |
| 1590019200000 | 231.98 |
| 1590105600000 | 232.65 |
| 1590364800000 | 232.78 |
| 1590451200000 | 235.76 |
| 1590537600000 | 238.99 |
| 1590624000000 | 238.47 |
| 1590710400000 | 239.49 |
| 1590969600000 | 240.75 |
| 1591056000000 | 243.04 |
| 1591142400000 | 245.99 |
| 1591228800000 | 245.26 |
| 1591315200000 | 251.69 |
| 1591574400000 | 254.86 |
| 1591660800000 | 252.69 |
| 1591747200000 | 251.39 |
| 1591833600000 | 236.59 |
| 1591920000000 | 240.03 |
| 1592179200000 | 241.84 |
| 1592265600000 | 246.5 |
| 1592352000000 | 245.55 |
| 1592438400000 | 245.66 |
| 1592524800000 | 244.46 |
| 1592784000000 | 246 |
| 1592870400000 | 247.22 |
| 1592956800000 | 241.08 |
| 1593043200000 | 243.94 |
| 1593129600000 | 238.38 |
| 1593388800000 | 241.85 |
| 1593475200000 | 245.8 |
| 1593561600000 | 246.9 |
| 1593648000000 | 248.2 |
| 1593734400000 | 248.22 |
| 1593993600000 | 252.17 |
| 1594080000000 | 249.69 |
| 1594166400000 | 251.99 |
| 1594252800000 | 250.84 |
| 1594339200000 | 253.14 |
| 1594598400000 | 250.75 |
| 1594684800000 | 253.92 |
| 1594771200000 | 256.16 |
| 1594857600000 | 254.99 |
| 1594944000000 | 256.03 |
| 1595203200000 | 258.48 |
| 1595289600000 | 258.88 |
| 1595376000000 | 260.43 |
| 1595462400000 | 257.11 |
| 1595548800000 | 255.26 |
| 1595808000000 | 257.9 |
| 1595894400000 | 256.06 |
| 1595980800000 | 259.74 |
| 1596067200000 | 258.87 |
| 1596153600000 | 261.26 |
| 1596412800000 | 263.49 |
| 1596499200000 | 264.46 |
| 1596585600000 | 266.35 |
| 1596672000000 | 268.15 |
| 1596758400000 | 268.02 |
| 1597017600000 | 268.72 |
| 1597104000000 | 266.3 |
| 1597190400000 | 270.53 |
| 1597276800000 | 270.39 |
| 1597363200000 | 270.27 |
| 1597622400000 | 271.67 |
| 1597708800000 | 272.25 |
| 1597795200000 | 271.22 |
| 1597881600000 | 272.3 |
| 1597968000000 | 273.44 |
| 1598227200000 | 275.99 |
| 1598313600000 | 277.11 |
| 1598400000000 | 280.3 |
| 1598486400000 | 280.79 |
| 1598572800000 | 282.53 |
| 1598832000000 | 282.47 |
| 1598918400000 | 284.32 |
| 1599004800000 | 288.03 |
| 1599091200000 | 277.66 |
| 1599177600000 | 275.46 |
| 1599436800000 | 275.49 |
| 1599523200000 | 267.16 |
| 1599609600000 | 273.07 |
| 1599696000000 | 268.33 |
| 1599782400000 | 268.36 |
| 1600041600000 | 272.16 |
| 1600128000000 | 273.63 |
| 1600214400000 | 272.12 |
| 1600300800000 | 269.76 |
| 1600387200000 | 266.91 |
| 1600646400000 | 264.39 |
| 1600732800000 | 266.6 |
| 1600819200000 | 260.38 |
| 1600905600000 | 261.02 |
| 1600992000000 | 265.41 |
| 1601251200000 | 269.57 |
| 1601337600000 | 268.62 |
| 1601424000000 | 270.77 |
| 1601510400000 | 272.22 |
| 1601596800000 | 269.53 |
| 1601856000000 | 274.66 |
| 1601942400000 | 271.11 |
| 1602028800000 | 275.68 |
| 1602115200000 | 277.85 |
| 1602201600000 | 280.19 |
| 1602460800000 | 284.3 |
| 1602547200000 | 283.17 |
| 1602633600000 | 281.49 |
| 1602720000000 | 281.12 |
| 1602806400000 | 281.26 |
| 1603065600000 | 277.04 |
| 1603152000000 | 278.21 |
| 1603238400000 | 277.45 |
| 1603324800000 | 278.36 |
| 1603411200000 | 279.17 |
| 1603670400000 | 273.77 |
| 1603756800000 | 273.03 |
| 1603843200000 | 263.63 |
| 1603929600000 | 266.36 |
| 1604016000000 | 262.66 |
| 1604275200000 | 265.67 |
| 1604361600000 | 270.77 |
| 1604448000000 | 276.48 |
| 1604534400000 | 282.26 |
| 1604620800000 | 282.59 |
| 1604880000000 | 284.15 |
| 1604966400000 | 283.18 |
| 1605052800000 | 285.71 |
| 1605139200000 | 282.95 |
| 1605225600000 | 286.41 |
| 1605484800000 | 289.58 |
| 1605571200000 | 289.01 |
| 1605657600000 | 286.24 |
| 1605744000000 | 287.81 |
| 1605830400000 | 286.38 |
| 1606089600000 | 288.24 |
| 1606176000000 | 292.64 |
| 1606262400000 | 292.63 |
| 1606348800000 | 292.64 |
| 1606435200000 | 293.76 |
| 1606694400000 | 293.06 |
| 1606780800000 | 295.6 |
| 1606867200000 | 296.18 |
| 1606953600000 | 296.13 |
| 1607040000000 | 298.94 |
| 1607299200000 | 298.81 |
| 1607385600000 | 299.82 |
| 1607472000000 | 297.33 |
| 1607558400000 | 298.01 |
| 1607644800000 | 297.38 |
| 1607904000000 | 296.07 |
| 1607990400000 | 300.35 |
| 1608076800000 | 300.78 |
| 1608163200000 | 303.26 |
| 1608249600000 | 302.61 |
| 1608508800000 | 301.28 |
| 1608595200000 | 301.2 |
| 1608681600000 | 301.15 |
| 1608768000000 | 302.21 |
| 1609113600000 | 303.94 |
| 1609200000000 | 303.2 |
| 1609286400000 | 303.74 |
| 1609372800000 | 305.28 |
| 1609718400000 | 301.33 |
| 1609804800000 | 303.8 |
| 1609891200000 | 305.09 |
| 1609977600000 | 310.09 |
| 1610064000000 | 312.39 |
| 1610323200000 | 310.65 |
| 1610409600000 | 311.15 |
| 1610496000000 | 311.81 |
| 1610582400000 | 310.78 |
| 1610668800000 | 308.75 |
| 1610928000000 | 308.72 |
| 1611014400000 | 311.21 |
| 1611100800000 | 315.01 |
| 1611187200000 | 315.2 |
| 1611273600000 | 314.36 |
| 1611532800000 | 315.67 |
| 1611619200000 | 315.14 |
| 1611705600000 | 307.3 |
| 1611792000000 | 310.15 |
| 1611878400000 | 304.3 |
| 1612137600000 | 309.06 |
| 1612224000000 | 313.35 |
| 1612310400000 | 313.44 |
| 1612396800000 | 316.83 |
| 1612483200000 | 318.03 |
| 1612742400000 | 320.71 |
| 1612828800000 | 320.24 |
| 1612915200000 | 320.3 |
| 1613001600000 | 321.19 |
| 1613088000000 | 322.8 |
| 1613347200000 | 322.86 |
| 1613433600000 | 322.63 |
| 1613520000000 | 321.88 |
| 1613606400000 | 320.42 |
| 1613692800000 | 320.18 |
| 1613952000000 | 316.98 |
| 1614038400000 | 316.75 |
| 1614124800000 | 319.62 |
| 1614211200000 | 311.78 |
| 1614297600000 | 310.68 |
| 1614556800000 | 318.04 |
| 1614643200000 | 315.53 |
| 1614729600000 | 310.74 |
| 1614816000000 | 306.3 |
| 1614902400000 | 311.78 |
| 1615161600000 | 309.73 |
| 1615248000000 | 314.9 |
| 1615334400000 | 316.29 |
| 1615420800000 | 320.24 |
| 1615507200000 | 320.48 |
| 1615766400000 | 323.17 |
| 1615852800000 | 322.81 |
| 1615939200000 | 323.49 |
| 1616025600000 | 318.86 |
| 1616112000000 | 318.56 |
| 1616371200000 | 321.3 |
| 1616457600000 | 318.81 |
| 1616544000000 | 316.29 |
| 1616630400000 | 317.86 |
| 1616716800000 | 323.59 |
| 1616976000000 | 322.68 |
| 1617062400000 | 321.96 |
| 1617148800000 | 323.73 |
| 1617235200000 | 327.48 |
| 1617667200000 | 331.58 |
| 1617753600000 | 331.92 |
| 1617840000000 | 333.74 |
| 1617926400000 | 336.33 |
| 1618185600000 | 336.19 |
| 1618272000000 | 337.83 |
| 1618358400000 | 336.1 |
| 1618444800000 | 339.96 |
| 1618531200000 | 340.89 |
| 1618790400000 | 338.75 |
| 1618876800000 | 336.33 |
| 1618963200000 | 339.49 |
| 1619049600000 | 336.43 |
| 1619136000000 | 339.92 |
| 1619395200000 | 340.71 |
| 1619481600000 | 340.46 |
| 1619568000000 | 340.13 |
| 1619654400000 | 341.52 |
| 1619740800000 | 338.89 |
| 1620000000000 | 339.7799 |
| 1620086400000 | 336.7799 |
| 1620172800000 | 337.32 |
| 1620259200000 | 339.56 |
| 1620345600000 | 342.2799 |
| 1620604800000 | 338.76 |
| 1620691200000 | 336.11 |
| 1620777600000 | 328.95 |
| 1620864000000 | 332.43 |
| 1620950400000 | 337.52 |
| 1621209600000 | 336.88 |
| 1621296000000 | 334.52 |
| 1621382400000 | 333.5 |
| 1621468800000 | 337.41 |
| 1621555200000 | 337.2 |
| 1621814400000 | 340.5299 |
| 1621900800000 | 340.02 |
| 1621987200000 | 340.94 |
| 1622073600000 | 340.93 |
| 1622160000000 | 341.55 |
| 1622419200000 | 341.46 |
| 1622505600000 | 341.71 |
| 1622592000000 | 342.41 |
| 1622678400000 | 340.94 |
| 1622764800000 | 344.24 |
| 1623024000000 | 345.06 |
| 1623110400000 | 344.94 |
| 1623196800000 | 344.39 |
| 1623283200000 | 346.49 |
| 1623369600000 | 347.18 |
| 1623628800000 | 348.29 |
| 1623715200000 | 347.25 |
| 1623801600000 | 345.51 |
| 1623888000000 | 345.62 |
| 1623974400000 | 341.18 |
| 1624233600000 | 345.72 |
| 1624320000000 | 347.52 |
| 1624406400000 | 347.27 |
| 1624492800000 | 349.49 |
| 1624579200000 | 350.89 |
| 1624838400000 | 351.95 |
| 1624924800000 | 352.47 |
| 1625011200000 | 352.73 |
| 1625097600000 | 354.25 |
| 1625184000000 | 356.87 |
| 1625443200000 | 356.93 |
| 1625529600000 | 356.08 |
| 1625616000000 | 357.18 |
| 1625702400000 | 354.01 |
| 1625788800000 | 358.07 |
| 1626048000000 | 359.16 |
| 1626134400000 | 358.0899 |
| 1626220800000 | 357.83 |
| 1626307200000 | 356.39 |
| 1626393600000 | 353.83 |
| 1626652800000 | 348.63 |
| 1626739200000 | 353.93 |
| 1626825600000 | 357.11 |
| 1626912000000 | 358.26 |
| 1626998400000 | 361.91 |
| 1627257600000 | 362.47 |
| 1627344000000 | 360.47 |
| 1627430400000 | 360.54 |
| 1627516800000 | 361.92 |
| 1627603200000 | 359.69 |
| 1627862400000 | 359.56 |
| 1627948800000 | 362.19 |
| 1628035200000 | 360.73 |
| 1628121600000 | 363.18 |
| 1628208000000 | 363.48 |
| 1628467200000 | 362.81 |
| 1628553600000 | 363.33 |
| 1628640000000 | 364.19 |
| 1628726400000 | 365.45 |
| 1628812800000 | 366.25 |
| 1629072000000 | 367.0299 |
| 1629158400000 | 364.33 |
| 1629244800000 | 360.73 |
| 1629331200000 | 360.93 |
| 1629417600000 | 364.0899 |
| 1629676800000 | 367.65 |
| 1629763200000 | 368.5 |
| 1629849600000 | 369.47 |
| 1629936000000 | 367.25 |
| 1630022400000 | 370.4 |
| 1630281600000 | 372.42 |
| 1630368000000 | 371.58 |
| 1630454400000 | 371.89 |
| 1630540800000 | 373.36 |
| 1630627200000 | 373.7 |
| 1630886400000 | 373.66 |
| 1630972800000 | 372.11 |
| 1631059200000 | 371.07 |
| 1631145600000 | 369.22 |
| 1631232000000 | 366.42 |
| 1631491200000 | 367 |
| 1631577600000 | 364.75 |
| 1631664000000 | 367.79 |
| 1631750400000 | 367.44 |
| 1631836800000 | 364.13 |
| 1632096000000 | 357.74 |
| 1632182400000 | 357.6 |
| 1632268800000 | 361.01 |
| 1632355200000 | 365.61 |
| 1632441600000 | 365.66 |
| 1632700800000 | 364.6 |
| 1632787200000 | 356.87 |
| 1632873600000 | 357.01 |
| 1632960000000 | 353.44 |
| 1633046400000 | 357.6 |
| 1633305600000 | 353.11 |
| 1633392000000 | 356.99 |
| 1633478400000 | 358.2799 |
| 1633564800000 | 361.6 |
| 1633651200000 | 360.76 |
| 1633910400000 | 358.64 |
| 1633996800000 | 358.4 |
| 1634083200000 | 359.95 |
| 1634169600000 | 366.43 |
| 1634256000000 | 368.7799 |
| 1634515200000 | 370.11 |
| 1634601600000 | 372.73 |
| 1634688000000 | 374.39 |
| 1634774400000 | 375.5 |
| 1634860800000 | 375.29 |
| 1635120000000 | 377.19 |
| 1635206400000 | 377.75 |
| 1635292800000 | 375.39 |
| 1635379200000 | 379.08 |
| 1635465600000 | 379.97 |
| 1635724800000 | 381.6 |
| 1635811200000 | 382.81 |
| 1635897600000 | 385.04 |
| 1635984000000 | 387.01 |
| 1636070400000 | 388.18 |
| 1636329600000 | 388.82 |
| 1636416000000 | 387.22 |
| 1636502400000 | 384 |
| 1636588800000 | 384.12 |
| 1636675200000 | 387.04 |
| 1636934400000 | 386.82 |
| 1637020800000 | 388.88 |
| 1637107200000 | 387.47 |
| 1637193600000 | 388.32 |
| 1637280000000 | 387.71 |
| 1637539200000 | 385.99 |
| 1637625600000 | 385.95 |
| 1637712000000 | 387.51 |
| 1637798400000 | 387.5899 |
| 1637884800000 | 378.88 |
| 1638144000000 | 383.02 |
| 1638230400000 | 375.7 |
| 1638316800000 | 371.07 |
| 1638403200000 | 376.37 |
| 1638489600000 | 372.36 |
| 1638748800000 | 376.29 |
| 1638835200000 | 384.41 |
| 1638921600000 | 385.82 |
| 1639008000000 | 382.62 |
| 1639094400000 | 386.27 |
| 1639353600000 | 382.55 |
| 1639440000000 | 379.29 |
| 1639526400000 | 385.58 |
| 1639612800000 | 382.16 |
| 1639699200000 | 378.18 |
| 1639958400000 | 373.7799 |
| 1640044800000 | 380.71 |
| 1640131200000 | 384.44 |
| 1640217600000 | 386.92 |
| 1640304000000 | 386.95 |
| 1640563200000 | 392.41 |
| 1640649600000 | 391.56 |
| 1640736000000 | 392.39 |
| 1640822400000 | 391.47 |
| 1640908800000 | 390.5 |
| 1641168000000 | 392.65 |
| 1641254400000 | 391.4 |
| 1641340800000 | 383.64 |
| 1641427200000 | 383.33 |
| 1641513600000 | 381.74 |
| 1641772800000 | 381.33 |
| 1641859200000 | 385.13 |
| 1641945600000 | 386.38 |
| 1642032000000 | 380.25 |
| 1642118400000 | 380.16 |
| 1642377600000 | 380.33 |
| 1642464000000 | 373.16 |
| 1642550400000 | 369.7 |
| 1642636800000 | 366.02 |
| 1642723200000 | 359.61 |
| 1642982400000 | 360.39 |
| 1643068800000 | 356.38 |
| 1643155200000 | 355.45 |
| 1643241600000 | 353.04 |
| 1643328000000 | 361.58 |
| 1643587200000 | 368.79 |
| 1643673600000 | 370.99 |
| 1643760000000 | 373.17 |
| 1643846400000 | 363.85 |
| 1643932800000 | 365.87 |
| 1644192000000 | 364.7 |
| 1644278400000 | 367.64 |
| 1644364800000 | 373.48 |
| 1644451200000 | 366.68 |
| 1644537600000 | 359.7 |
| 1644796800000 | 358.17 |
| 1644883200000 | 364.19 |
| 1644969600000 | 363.7 |
| 1645056000000 | 355.46 |
| 1645142400000 | 352.7799 |
| 1645401600000 | 352.7799 |
| 1645488000000 | 348.92 |
| 1645574400000 | 342.49 |
| 1645660800000 | 347.35 |
| 1645747200000 | 355.55 |
| 1646006400000 | 354.8399 |
| 1646092800000 | 349.52 |
| 1646179200000 | 356.14 |
| 1646265600000 | 354.06 |
| 1646352000000 | 351.02 |
| 1646611200000 | 340.45 |
| 1646697600000 | 337.65 |
| 1646784000000 | 346.72 |
| 1646870400000 | 344.67 |
| 1646956800000 | 339.74 |
| 1647216000000 | 336.88 |
| 1647302400000 | 344.15 |
| 1647388800000 | 352.57 |
| 1647475200000 | 357.26 |
| 1647561600000 | 362.13 |
| 1647820800000 | 361.64 |
| 1647907200000 | 365.5899 |
| 1647993600000 | 361 |
| 1648080000000 | 365.95 |
| 1648166400000 | 367.33 |
| 1648425600000 | 370.42 |
| 1648512000000 | 375.76 |
| 1648598400000 | 373.16 |
| 1648684800000 | 366.95 |
| 1648771200000 | 368.18 |
| 1649030400000 | 371.5899 |
| 1649116800000 | 366.71 |
| 1649203200000 | 362.38 |
| 1649289600000 | 363.82 |
| 1649376000000 | 362.77 |
| 1649635200000 | 356.55 |
| 1649721600000 | 355 |
| 1649808000000 | 359.0299 |
| 1649894400000 | 354.33 |
| 1650326400000 | 359.91 |
| 1650412800000 | 360.05 |
| 1650499200000 | 354.61 |
| 1650585600000 | 344.97 |
| 1650844800000 | 346.92 |
| 1650931200000 | 337.12 |
| 1651017600000 | 338.0299 |
| 1651104000000 | 346.83 |
| 1651190400000 | 334.7 |
| 1651449600000 | 336.93 |
| 1651536000000 | 338.54 |
| 1651622400000 | 348.15 |
| 1651708800000 | 335.22 |
| 1651795200000 | 333.44 |
| 1652054400000 | 322.69 |
| 1652140800000 | 323.21 |
| 1652227200000 | 317.32 |
| 1652313600000 | 317.15 |
| 1652400000000 | 325.36 |
| 1652659200000 | 323.93 |
| 1652745600000 | 330.5 |
| 1652832000000 | 317.21 |
| 1652918400000 | 315.46 |
| 1653004800000 | 315.54 |
| 1653264000000 | 321.14 |
| 1653350400000 | 318.0299 |
| 1653436800000 | 321.06 |
| 1653523200000 | 327.62 |
| 1653609600000 | 335.76 |
| 1653868800000 | 335.99 |
| 1653955200000 | 333.73 |
| 1654041600000 | 331.23 |
| 1654128000000 | 337.61 |
| 1654214400000 | 332.01 |
| 1654473600000 | 332.87 |
| 1654560000000 | 335.88 |
| 1654646400000 | 332.35 |
| 1654732800000 | 324.42 |
| 1654819200000 | 314.76 |
| 1655078400000 | 302.38 |
| 1655164800000 | 301.0899 |
| 1655251200000 | 305.2799 |
| 1655337600000 | 295.11 |
| 1655424000000 | 295.62 |
| 1655683200000 | 295.85 |
| 1655769600000 | 302.8 |
| 1655856000000 | 302.37 |
| 1655942400000 | 305.2799 |
| 1656028800000 | 314.42 |
| 1656288000000 | 313.81 |
| 1656374400000 | 307.62 |
| 1656460800000 | 307.57 |
| 1656547200000 | 304.5 |
| 1656633600000 | 307.44 |
| 1656892800000 | 307.54 |
| 1656979200000 | 308.12 |
| 1657065600000 | 308.79 |
| 1657152000000 | 313.8399 |
| 1657238400000 | 313.55 |
| 1657497600000 | 309.77 |
| 1657584000000 | 306.87 |
| 1657670400000 | 305.83 |
| 1657756800000 | 304.32 |
| 1657843200000 | 310.5299 |
| 1658102400000 | 308.49 |
| 1658188800000 | 317 |
| 1658275200000 | 318.97 |
| 1658361600000 | 322.26 |
| 1658448000000 | 319.48 |
| 1658707200000 | 319.74 |
| 1658793600000 | 315.93 |
| 1658880000000 | 324.17 |
| 1658966400000 | 327.92 |
| 1659052800000 | 332.1 |
| 1659312000000 | 331.42 |
| 1659398400000 | 329.35 |
| 1659484800000 | 334.81 |
| 1659571200000 | 334.72 |
| 1659657600000 | 334.18 |
| 1659916800000 | 334.23 |
| 1660003200000 | 332.43 |
| 1660089600000 | 340.17 |
| 1660176000000 | 340.0899 |
| 1660262400000 | 346.04 |
| 1660521600000 | 347.11 |
| 1660608000000 | 347.82 |
| 1660694400000 | 345.46 |
| 1660780800000 | 346.56 |
| 1660867200000 | 341.96 |
| 1661126400000 | 334.81 |
| 1661212800000 | 334.06 |
| 1661299200000 | 335 |
| 1661385600000 | 339.7 |
| 1661472000000 | 328.25 |
| 1661731200000 | 326 |
| 1661817600000 | 322.33 |
| 1661904000000 | 319.82 |
| 1661990400000 | 320.23 |
| 1662076800000 | 317.24 |
| 1662336000000 | 317.18 |
| 1662422400000 | 315.64 |
| 1662508800000 | 321.4 |
| 1662595200000 | 324.06 |
| 1662681600000 | 329.49 |
| 1662940800000 | 333.4 |
| 1663027200000 | 319.2 |
| 1663113600000 | 320.36 |
| 1663200000000 | 316.5299 |
| 1663286400000 | 313.81 |
| 1663545600000 | 315.99 |
| 1663632000000 | 312.02 |
| 1663718400000 | 306.8399 |
| 1663804800000 | 303.8 |
| 1663891200000 | 298.29 |
| 1664150400000 | 294.86 |
| 1664236800000 | 294.21 |
| 1664323200000 | 300.3399 |
| 1664409600000 | 293.94 |
| 1664496000000 | 289.55 |
| 1664755200000 | 297.26 |
| 1664841600000 | 306.73 |
| 1664928000000 | 306.19 |
| 1665014400000 | 302.94 |
| 1665100800000 | 294.19 |
| 1665360000000 | 291.71 |
| 1665446400000 | 289.39 |
| 1665532800000 | 288.93 |
| 1665619200000 | 296.43 |
| 1665705600000 | 289.46 |
| 1665964800000 | 297.63 |
| 1666051200000 | 300.92 |
| 1666137600000 | 298.36 |
| 1666224000000 | 296.35 |
| 1666310400000 | 303.61 |
| 1666569600000 | 307.0899 |
| 1666656000000 | 312.51 |
| 1666742400000 | 311.04 |
| 1666828800000 | 309.14 |
| 1666915200000 | 316.26 |
| 1667174400000 | 313.99 |
| 1667260800000 | 312.94 |
| 1667347200000 | 304.98 |
| 1667433600000 | 301.99 |
| 1667520000000 | 306.95 |
| 1667779200000 | 309.89 |
| 1667865600000 | 311.63 |
| 1667952000000 | 304.93 |
| 1668038400000 | 322.44 |
| 1668124800000 | 326.08 |
| 1668384000000 | 323.21 |
| 1668470400000 | 326.0299 |
| 1668556800000 | 323.1 |
| 1668643200000 | 321.99 |
| 1668729600000 | 323.6 |
| 1668988800000 | 322.01 |
| 1669075200000 | 326.93 |
| 1669161600000 | 328.71 |
| 1669248000000 | 328.8 |
| 1669334400000 | 328.65 |
| 1669593600000 | 323.1 |
| 1669680000000 | 322.29 |
| 1669766400000 | 332.46 |
| 1669852800000 | 332.7799 |
| 1669939200000 | 332.1 |
| 1670198400000 | 325.96 |
| 1670284800000 | 321.01 |
| 1670371200000 | 320.7 |
| 1670457600000 | 323.21 |
| 1670544000000 | 320.47 |
| 1670803200000 | 324.97 |
| 1670889600000 | 327.64 |
| 1670976000000 | 325.67 |
| 1671062400000 | 317.21 |
| 1671148800000 | 313.27 |
| 1671408000000 | 310.5899 |
| 1671494400000 | 310.99 |
| 1671580800000 | 315.57 |
| 1671667200000 | 310.83 |
| 1671753600000 | 312.52 |
| 1672099200000 | 311.32 |
| 1672185600000 | 307.3 |
| 1672272000000 | 312.76 |
| 1672358400000 | 311.77 |
| 1672617600000 | 311.77 |
| 1672704000000 | 310.57 |
| 1672790400000 | 313.23 |
| 1672876800000 | 309.75 |
| 1672963200000 | 316.8 |
| 1673222400000 | 316.83 |
| 1673308800000 | 319 |
| 1673395200000 | 323.0899 |
| 1673481600000 | 324.76 |
| 1673568000000 | 326.36 |
| 1673827200000 | 326.41 |
| 1673913600000 | 325.86 |
| 1674000000000 | 320.79 |
| 1674086400000 | 318.06 |
| 1674172800000 | 324.01 |
| 1674432000000 | 327.89 |
| 1674518400000 | 327.2799 |
| 1674604800000 | 327.43 |
| 1674691200000 | 331.0299 |
| 1674777600000 | 332.21 |
| 1675036800000 | 327.9 |
| 1675123200000 | 332.76 |
| 1675209600000 | 335.88 |
| 1675296000000 | 340.51 |
| 1675382400000 | 337.18 |
| 1675641600000 | 334.91 |
| 1675728000000 | 339.14 |
| 1675814400000 | 336.04 |
| 1675900800000 | 333.18 |
| 1675987200000 | 334.1 |
| 1676246400000 | 338.11 |
| 1676332800000 | 338.0299 |
| 1676419200000 | 338.49 |
| 1676505600000 | 333.68 |
| 1676592000000 | 332.5299 |
| 1676851200000 | 332.57 |
| 1676937600000 | 325.99 |
| 1677024000000 | 325.21 |
| 1677110400000 | 327.13 |
| 1677196800000 | 323.56 |
| 1677456000000 | 324.8399 |
| 1677542400000 | 323.55 |
| 1677628800000 | 322.21 |
| 1677715200000 | 324.46 |
| 1677801600000 | 329.77 |
| 1678060800000 | 329.83 |
| 1678147200000 | 324.75 |
| 1678233600000 | 324.94 |
| 1678320000000 | 319.12 |
| 1678406400000 | 314.27 |
| 1678665600000 | 313.74 |
| 1678752000000 | 318.9 |
| 1678838400000 | 316.26 |
| 1678924800000 | 322.02 |
| 1679011200000 | 318.33 |
| 1679270400000 | 321.29 |
| 1679356800000 | 325.25 |
| 1679443200000 | 320.07 |
| 1679529600000 | 320.89 |
| 1679616000000 | 322.46 |
| 1679875200000 | 323.51 |
| 1679961600000 | 323.05 |
| 1680048000000 | 327.7799 |
| 1680134400000 | 329.8 |
| 1680220800000 | 334.58 |
| 1680480000000 | 335.83 |
| 1680566400000 | 333.9 |
| 1680652800000 | 332.99 |
| 1680739200000 | 333.97 |
| 1681171200000 | 334.41 |
| 1681257600000 | 333.1 |
| 1681344000000 | 337.52 |
| 1681430400000 | 336.87 |
| 1681689600000 | 337.85 |
| 1681776000000 | 338.18 |
| 1681862400000 | 337.96 |
| 1681948800000 | 335.65 |
| 1682035200000 | 336 |
| 1682294400000 | 336.23 |
| 1682380800000 | 330.74 |
| 1682467200000 | 329.96 |
| 1682553600000 | 336.18 |
| 1682640000000 | 339.13 |
| 1682899200000 | 339.32 |
| 1682985600000 | 335.57 |
| 1683072000000 | 333 |
| 1683158400000 | 330.39 |
| 1683244800000 | 336.7799 |
| 1683504000000 | 336.89 |
| 1683590400000 | 334.85 |
| 1683676800000 | 336.3 |
| 1683763200000 | 335.04 |
| 1683849600000 | 334.33 |
| 1684108800000 | 335.62 |
| 1684195200000 | 332.91 |
| 1684281600000 | 337.08 |
| 1684368000000 | 339.89 |
| 1684454400000 | 339.44 |
| 1684713600000 | 339.63 |
| 1684800000000 | 335.96 |
| 1684886400000 | 333.11 |
| 1684972800000 | 336.21 |
| 1685059200000 | 340.38 |
| 1685318400000 | 340.5 |
| 1685404800000 | 340.14 |
| 1685491200000 | 338.15 |
| 1685577600000 | 341.82 |
| 1685664000000 | 347.16 |
| 1685923200000 | 346.48 |
| 1686009600000 | 347.18 |
| 1686096000000 | 345.7799 |
| 1686182400000 | 347.8399 |
| 1686268800000 | 348.39 |
| 1686528000000 | 351.17 |
| 1686614400000 | 354.0299 |
| 1686700800000 | 354.47 |
| 1686787200000 | 358.92 |
| 1686873600000 | 358.01 |
| 1687132800000 | 357.96 |
| 1687219200000 | 355.92 |
| 1687305600000 | 353.88 |
| 1687392000000 | 354.76 |
| 1687478400000 | 351.85 |
| 1687737600000 | 350.49 |
| 1687824000000 | 354.46 |
| 1687910400000 | 353.79 |
| 1687996800000 | 355.44 |
| 1688083200000 | 359.87 |
| 1688342400000 | 360.45 |
| 1688428800000 | 360.54 |
| 1688515200000 | 359.5899 |
| 1688601600000 | 356.49 |
| 1688688000000 | 355.85 |
| 1688947200000 | 356.77 |
| 1689033600000 | 359.29 |
| 1689120000000 | 362.2 |
| 1689206400000 | 365.7 |
| 1689292800000 | 364.96 |
| 1689552000000 | 366.25 |
| 1689638400000 | 369.24 |
| 1689724800000 | 370.5299 |
| 1689811200000 | 368.08 |
| 1689897600000 | 368.61 |
| 1690156800000 | 369.94 |
| 1690243200000 | 371.17 |
| 1690329600000 | 370.55 |
| 1690416000000 | 367.89 |
| 1690502400000 | 371.23 |
| 1690761600000 | 371.87 |
| 1690848000000 | 370.49 |
| 1690934400000 | 365.17 |
| 1691020800000 | 364.07 |
| 1691107200000 | 362.18 |
| 1691366400000 | 364.96 |
| 1691452800000 | 362.8 |
| 1691539200000 | 360.2 |
| 1691625600000 | 360.49 |
| 1691712000000 | 360.13 |
| 1691971200000 | 361.96 |
| 1692057600000 | 357.5 |
| 1692144000000 | 354.79 |
| 1692230400000 | 352.26 |
| 1692316800000 | 352.19 |
| 1692576000000 | 354.68 |
| 1692662400000 | 353.56 |
| 1692748800000 | 357.81 |
| 1692835200000 | 353.36 |
| 1692921600000 | 355.6 |
| 1693180800000 | 357.86 |
| 1693267200000 | 362.97 |
| 1693353600000 | 364.18 |
| 1693440000000 | 363.5899 |
| 1693526400000 | 364.91 |
| 1693785600000 | 364.89 |
| 1693872000000 | 363.33 |
| 1693958400000 | 360.94 |
| 1694044800000 | 359.66 |
| 1694131200000 | 360.29 |
| 1694390400000 | 362.55 |
| 1694476800000 | 360.25 |
| 1694563200000 | 360.73 |
| 1694649600000 | 364.05 |
| 1694736000000 | 359.7799 |
| 1694995200000 | 359.95 |
| 1695081600000 | 358.83 |
| 1695168000000 | 355.85 |
| 1695254400000 | 349.77 |
| 1695340800000 | 349.24 |
| 1695600000000 | 350.42 |
| 1695686400000 | 345.1 |
| 1695772800000 | 344.65 |
| 1695859200000 | 346.75 |
| 1695945600000 | 346.21 |
| 1696204800000 | 345.57 |
| 1696291200000 | 340.5299 |
| 1696377600000 | 343.41 |
| 1696464000000 | 343.19 |
| 1696550400000 | 347.35 |
| 1696809600000 | 349.12 |
| 1696896000000 | 351.4 |
| 1696982400000 | 353.38 |
| 1697068800000 | 350.61 |
| 1697155200000 | 348.3 |
| 1697414400000 | 352.35 |
| 1697500800000 | 352.19 |
| 1697587200000 | 347.02 |
| 1697673600000 | 343.85 |
| 1697760000000 | 339.63 |
| 1698019200000 | 338.87 |
| 1698105600000 | 340.68 |
| 1698192000000 | 336.47 |
| 1698278400000 | 333.31 |
| 1698364800000 | 331.45 |
| 1698624000000 | 335.18 |
| 1698710400000 | 337.12 |
| 1698796800000 | 341.23 |
| 1698883200000 | 347.86 |
| 1698969600000 | 351.98 |
| 1699228800000 | 352.54 |
| 1699315200000 | 353.2 |
| 1699401600000 | 353.39 |
| 1699488000000 | 350.75 |
| 1699574400000 | 355.93 |
| 1699833600000 | 355.66 |
| 1699920000000 | 363.16 |
| 1700006400000 | 363.95 |
| 1700092800000 | 364.5899 |
| 1700179200000 | 365.11 |
| 1700438400000 | 367.75 |
| 1700524800000 | 367.22 |
| 1700611200000 | 368.7 |
| 1700697600000 | 368.77 |
| 1700784000000 | 369.21 |
| 1701043200000 | 368.44 |
| 1701129600000 | 368.75 |
| 1701216000000 | 368.93 |
| 1701302400000 | 370.66 |
| 1701388800000 | 373.08 |
| 1701648000000 | 371.45 |
| 1701734400000 | 371.24 |
| 1701820800000 | 370.0299 |
| 1701907200000 | 372.5899 |
| 1701993600000 | 374.12 |
| 1702252800000 | 375.5 |
| 1702339200000 | 376.52 |
| 1702425600000 | 381.73 |
| 1702512000000 | 383.63 |
| 1702598400000 | 382.88 |
| 1702857600000 | 384.16 |
| 1702944000000 | 386.57 |
| 1703030400000 | 381.08 |
| 1703116800000 | 385.24 |
| 1703203200000 | 386.0299 |
| 1703635200000 | 388.36 |
| 1703721600000 | 388.69 |
| 1703808000000 | 387.71 |
| 1704153600000 | 385.44 |
| 1704240000000 | 382.04 |
| 1704326400000 | 381.06 |
| 1704412800000 | 381.85 |
| 1704672000000 | 387.31 |
| 1704758400000 | 386.0299 |
| 1704844800000 | 388.0899 |
| 1704931200000 | 387.76 |
| 1705017600000 | 388.17 |
| 1705276800000 | 388.17 |
| 1705363200000 | 386.86 |
| 1705449600000 | 384.5299 |
| 1705536000000 | 387.7 |
| 1705622400000 | 392.39 |
| 1705881600000 | 393.51 |
| 1705968000000 | 394.8 |
| 1706054400000 | 394.77 |
| 1706140800000 | 396.68 |
| 1706227200000 | 396.32 |
| 1706486400000 | 399.22 |
| 1706572800000 | 398.89 |
| 1706659200000 | 392.5899 |
| 1706745600000 | 397.71 |
| 1706832000000 | 401.77 |
| 1707091200000 | 399.74 |
| 1707177600000 | 400.7 |
| 1707264000000 | 403.88 |
| 1707350400000 | 404.0299 |
| 1707436800000 | 406.67 |
| 1707696000000 | 406.3399 |
| 1707782400000 | 400.08 |
| 1707868800000 | 403.9 |
| 1707955200000 | 406.48 |
| 1708041600000 | 405.13 |
| 1708300800000 | 405.11 |
| 1708387200000 | 402.3 |
| 1708473600000 | 402.17 |
| 1708560000000 | 410.73 |
| 1708646400000 | 411.2 |
| 1708905600000 | 409.83 |
| 1708992000000 | 410.45 |
| 1709078400000 | 409.5 |
| 1709164800000 | 411.7799 |
| 1709251200000 | 415.68 |
| 1709510400000 | 415.69 |
| 1709596800000 | 411.66 |
| 1709683200000 | 414.38 |
| 1709769600000 | 419 |
| 1709856000000 | 416.2799 |
| 1710115200000 | 415.97 |
| 1710201600000 | 420.95 |
| 1710288000000 | 420.79 |
| 1710374400000 | 419.04 |
| 1710460800000 | 416.5299 |
| 1710720000000 | 418.83 |
| 1710806400000 | 421.1 |
| 1710892800000 | 424.83 |
| 1710979200000 | 426.37 |
| 1711065600000 | 425.36 |
| 1711324800000 | 424.16 |
| 1711411200000 | 423.1 |
| 1711497600000 | 426.72 |
| 1711584000000 | 427.42 |
| 1712016000000 | 423.22 |
| 1712102400000 | 423.88 |
| 1712188800000 | 419.1 |
| 1712275200000 | 423.35 |
| 1712534400000 | 423.04 |
| 1712620800000 | 423.98 |
| 1712707200000 | 419.31 |
| 1712793600000 | 422.08 |
| 1712880000000 | 415.66 |
| 1713139200000 | 410.72 |
| 1713225600000 | 409.49 |
| 1713312000000 | 406.88 |
| 1713398400000 | 406.18 |
| 1713484800000 | 402.76 |
| 1713744000000 | 406.27 |
| 1713830400000 | 410.77 |
| 1713916800000 | 411.12 |
| 1714003200000 | 409.43 |
| 1714089600000 | 413.3 |
| 1714348800000 | 414.71 |
| 1714435200000 | 408.72 |
| 1714521600000 | 406.7799 |
| 1714608000000 | 410.77 |
| 1714694400000 | 415.86 |
| 1714953600000 | 420.47 |
| 1715040000000 | 420.93 |
| 1715126400000 | 421.24 |
| 1715212800000 | 423.66 |
| 1715299200000 | 424.25 |
| 1715558400000 | 424.28 |
| 1715644800000 | 426.64 |
| 1715731200000 | 431.85 |
| 1715817600000 | 431.09 |
| 1715904000000 | 431.66 |
| 1716163200000 | 432.52 |
| 1716249600000 | 433.67 |
| 1716336000000 | 432.1 |
| 1716422400000 | 429.39 |
| 1716508800000 | 432.43 |
| 1716768000000 | 432.55 |
| 1716854400000 | 432.29 |
| 1716940800000 | 428.57 |
| 1717027200000 | 425.56 |
| 1717113600000 | 429.03 |
| 1717372800000 | 429.69 |
| 1717459200000 | 429.99 |
| 1717545600000 | 435.23 |
| 1717632000000 | 434.76 |
| 1717718400000 | 434.34 |
| 1717977600000 | 435.81 |
| 1718064000000 | 436.73 |
| 1718150400000 | 441.48 |
| 1718236800000 | 442.35 |
| 1718323200000 | 441.59 |
| 1718582400000 | 444.69 |
| 1718668800000 | 446.7 |
| 1718755200000 | 446.64 |
| 1718841600000 | 445.18 |
| 1718928000000 | 444.27 |
| 1719187200000 | 443.53 |
| 1719273600000 | 444.91 |
| 1719360000000 | 444.69 |
| 1719446400000 | 444.92 |
| 1719532800000 | 443.1 |
| 1719792000000 | 444.11 |
| 1719878400000 | 446.72 |
| 1719964800000 | 449.47 |
| 1720051200000 | 449.51 |
| 1720137600000 | 451.57 |
| 1720396800000 | 452.35 |
| 1720483200000 | 452.83 |
| 1720569600000 | 458.14 |
| 1720656000000 | 455.11 |
| 1720742400000 | 458.31 |
| 1721001600000 | 459.08 |
| 1721088000000 | 462.53 |
| 1721174400000 | 455.34 |
| 1721260800000 | 451.72 |
| 1721347200000 | 448.47 |
| 1721606400000 | 453.5 |
| 1721692800000 | 452.69 |
| 1721779200000 | 442.76 |
| 1721865600000 | 440.22 |
| 1721952000000 | 445.18 |
| 1722211200000 | 445.5 |
| 1722297600000 | 442.78 |
| 1722384000000 | 449.66 |
| 1722470400000 | 443.39 |
| 1722556800000 | 434.19 |
| 1722816000000 | 421.62 |
| 1722902400000 | 425.93 |
| 1722988800000 | 422.58 |
| 1723075200000 | 432.09 |
| 1723161600000 | 434.09 |
| 1723420800000 | 434.1 |
| 1723507200000 | 442.1 |
| 1723593600000 | 444.15 |
| 1723680000000 | 451.7 |
| 1723766400000 | 452.28 |
| 1724025600000 | 456.88 |
| 1724112000000 | 455.7 |
| 1724198400000 | 458.26 |
| 1724284800000 | 454.09 |
| 1724371200000 | 459.96 |
| 1724630400000 | 458.33 |
| 1724716800000 | 458.97 |
| 1724803200000 | 456.05 |
| 1724889600000 | 456 |
| 1724976000000 | 460.83 |
| 1725235200000 | 460.8 |
| 1725321600000 | 451.32 |
| 1725408000000 | 450.72 |
| 1725494400000 | 450.01 |
| 1725580800000 | 442.6 |
| 1725840000000 | 447.39 |
| 1725926400000 | 449.53 |
| 1726012800000 | 454.54 |
| 1726099200000 | 458.27 |
| 1726185600000 | 460.85 |
| 1726444800000 | 461.73 |
| 1726531200000 | 461.83 |
| 1726617600000 | 460.39 |
| 1726704000000 | 468.74 |
| 1726790400000 | 467.54 |
| 1727049600000 | 468.7 |
| 1727136000000 | 469.95 |
| 1727222400000 | 469.21 |
| 1727308800000 | 471.79 |
| 1727395200000 | 471.15 |
| 1727654400000 | 472.67 |
| 1727740800000 | 467.84 |
| 1727827200000 | 468.04 |
| 1727913600000 | 467.22 |
| 1728000000000 | 471.38 |
| 1728259200000 | 467.58 |
| 1728345600000 | 471.77 |
| 1728432000000 | 475.13 |
| 1728518400000 | 473.81 |
| 1728604800000 | 476.77 |
| 1728864000000 | 480.54 |
| 1728950400000 | 476.88 |
| 1729036800000 | 479.09 |
| 1729123200000 | 478.41 |
| 1729209600000 | 479.86 |
| 1729468800000 | 478.54 |
| 1729555200000 | 478.08 |
| 1729641600000 | 473.99 |
| 1729728000000 | 474.45 |
| 1729814400000 | 474.23 |
| 1730073600000 | 475.33 |
| 1730160000000 | 475.63 |
| 1730246400000 | 473.27 |
| 1730332800000 | 462.88 |
| 1730419200000 | 464.85 |
| 1730678400000 | 463.82 |
| 1730764800000 | 469.8 |
| 1730851200000 | 480.34 |
| 1730937600000 | 484.35 |
| 1731024000000 | 485.83 |
| 1731283200000 | 486.47 |
| 1731369600000 | 485.19 |
| 1731456000000 | 485.52 |
| 1731542400000 | 483.07 |
| 1731628800000 | 476.36 |
| 1731888000000 | 478.39 |
| 1731974400000 | 480.42 |
| 1732060800000 | 481.4 |
| 1732147200000 | 484.93 |
| 1732233600000 | 486.61 |
| 1732492800000 | 488.31 |
| 1732579200000 | 490.47 |
| 1732665600000 | 488.31 |
| 1732752000000 | 488.4 |
| 1732838400000 | 490.91 |
| 1733097600000 | 492.33 |
| 1733184000000 | 492.65 |
| 1733270400000 | 496.1 |
| 1733356800000 | 495.33 |
| 1733443200000 | 495.99 |
| 1733702400000 | 493.72 |
| 1733788800000 | 490.96 |
| 1733875200000 | 494.31 |
| 1733961600000 | 491.83 |
| 1734048000000 | 490.92 |
| 1734307200000 | 491.44 |
| 1734393600000 | 489.56 |
| 1734480000000 | 475.12 |
| 1734566400000 | 474.85 |
| 1734652800000 | 479.85 |
| 1734912000000 | 483.33 |
| 1734998400000 | 488.39 |
| 1735257600000 | 483.22 |
| 1735516800000 | 478.46 |
| 1735603200000 | 476.61 |
| 1735776000000 | 476.19 |
| 1735862400000 | 482.37 |
| 1736121600000 | 484.96 |
| 1736208000000 | 479.76 |
| 1736294400000 | 480.66 |
| 1736380800000 | 480.69 |
| 1736467200000 | 472.66 |
| 1736726400000 | 473.39 |
| 1736812800000 | 474.41 |
| 1736899200000 | 482.94 |
| 1736985600000 | 482.4 |
| 1737072000000 | 486.98 |
| 1737331200000 | 487.13 |
| 1737417600000 | 491.46 |
| 1737504000000 | 494.21 |
| 1737590400000 | 497.13 |
| 1737676800000 | 495.63 |
| 1737936000000 | 487.59 |
| 1738022400000 | 492.41 |
| 1738108800000 | 490.32 |
| 1738195200000 | 493.24 |
| 1738281600000 | 490.21 |
| 1738540800000 | 485.97 |
| 1738627200000 | 488.87 |
| 1738713600000 | 492.06 |
| 1738800000000 | 492.87 |
| 1738886400000 | 488.98 |
| 1739145600000 | 492.1 |
| 1739232000000 | 492.21 |
| 1739318400000 | 490.78 |
| 1739404800000 | 496.11 |
| 1739491200000 | 495.67 |
| 1739750400000 | 495.63 |
| 1739836800000 | 497.04 |
| 1739923200000 | 498.37 |
| 1740009600000 | 496.49 |
| 1740096000000 | 487.66 |
| 1740355200000 | 484.65 |
| 1740441600000 | 481.92 |
| 1740528000000 | 482.4 |
| 1740614400000 | 474.26 |
| 1740700800000 | 481.97 |
| 1740960000000 | 473.25 |
| 1741046400000 | 466.52 |
| 1741132800000 | 471.91 |
| 1741219200000 | 463.26 |
| 1741305600000 | 465.83 |
| 1741564800000 | 452.77 |
| 1741651200000 | 449.21 |
| 1741737600000 | 451.72 |
| 1741824000000 | 445.15 |
| 1741910400000 | 454.78 |
| 1742169600000 | 458.3 |
| 1742256000000 | 453.15 |
| 1742342400000 | 457.81 |
| 1742428800000 | 456.63 |
| 1742515200000 | 456.45 |
| 1742774400000 | 464.05 |
| 1742860800000 | 464.29 |
| 1742947200000 | 459.05 |
| 1743033600000 | 456.64 |
| 1743120000000 | 448.14 |
| 1743379200000 | 450.49 |
| 1743465600000 | 452.15 |
| 1743552000000 | 455.39 |
| 1743638400000 | 432.54 |
| 1743724800000 | 406.54 |
| 1743984000000 | 404.99 |
| 1744070400000 | 398.86 |
| 1744156800000 | 436.62 |
| 1744243200000 | 421.48 |
| 1744329600000 | 429.05 |
| 1744588800000 | 433.09 |
| 1744675200000 | 433.17 |
| 1744761600000 | 423.9 |
| 1744848000000 | 424.73 |
| 1745280000000 | 425.8 |
| 1745366400000 | 431.83 |
| 1745452800000 | 440.85 |
| 1745539200000 | 443.35 |
| 1745798400000 | 443.89 |
| 1745884800000 | 446.66 |
| 1745971200000 | 448.89 |
| 1746057600000 | 451.42 |
| 1746144000000 | 458.81 |
| 1746403200000 | 457.22 |
| 1746489600000 | 453.85 |
| 1746576000000 | 457.5 |
| 1746662400000 | 460.03 |
| 1746748800000 | 459.62 |
| 1747008000000 | 474.21 |
| 1747094400000 | 477.24 |
| 1747180800000 | 477.05 |
| 1747267200000 | 479.47 |
| 1747353600000 | 482.57 |
| 1747612800000 | 483.45 |
| 1747699200000 | 482.27 |
| 1747785600000 | 474.03 |
| 1747872000000 | 473.51 |
| 1747958400000 | 470.18 |
| 1748217600000 | 470.31 |
| 1748304000000 | 479.83 |
| 1748390400000 | 477.88 |
| 1748476800000 | 479.6 |
| 1748563200000 | 479.81 |
| 1748822400000 | 482.32 |
| 1748908800000 | 485.93 |
| 1748995200000 | 486.5 |
| 1749081600000 | 485.55 |
| 1749168000000 | 489.59 |
| 1749427200000 | 489.36 |
| 1749513600000 | 491.44 |
| 1749600000000 | 490.25 |
| 1749686400000 | 492.73 |
| 1749772800000 | 486.28 |
| 1750032000000 | 491.61 |
| 1750118400000 | 487.45 |
| 1750204800000 | 487.63 |
| 1750291200000 | 487.46 |
| 1750377600000 | 486.69 |
| 1750636800000 | 491.75 |
| 1750723200000 | 498.16 |
| 1750809600000 | 498.01 |
| 1750896000000 | 501.96 |
| 1750982400000 | 503.62 |
| 1751241600000 | 507.82 |
| 1751328000000 | 507.45 |
| 1751414400000 | 509.5 |
| 1751500800000 | 513.87 |
| 1751587200000 | 513.84 |
| 1751846400000 | 510.39 |
| 1751932800000 | 510.11 |
| 1752019200000 | 512.75 |
| 1752105600000 | 513.86 |
| 1752192000000 | 511.38 |
| 1752451200000 | 512.2 |
| 1752537600000 | 509.72 |
| 1752624000000 | 511.46 |
| 1752710400000 | 514.2 |
| 1752796800000 | 513.36 |
| 1753056000000 | 513.38 |
| 1753142400000 | 513.73 |
| 1753228800000 | 519.33 |
| 1753315200000 | 519.74 |
| 1753401600000 | 522.39 |
| 1753660800000 | 521.92 |
| 1753747200000 | 519.77 |
| 1753833600000 | 518.58 |
| 1753920000000 | 518.11 |
| 1754006400000 | 510.09 |
| 1754265600000 | 518.35 |
| 1754352000000 | 516.57 |
| 1754438400000 | 519.16 |
| 1754524800000 | 518.25 |
| 1754611200000 | 521.6799 |
| 1754870400000 | 519.9299 |
| 1754956800000 | 526.74 |
| 1755043200000 | 528.38 |
| 1755129600000 | 527.47 |
| 1755216000000 | 526.08 |
| 1755475200000 | 526.15 |
| 1755561600000 | 523.09 |
| 1755648000000 | 522.1 |
| 1755734400000 | 519.83 |
| 1755820800000 | 527.77 |
| 1756080000000 | 524.6799 |
| 1756166400000 | 527.27 |
| 1756252800000 | 528.36 |
| 1756339200000 | 529.79 |
| 1756425600000 | 526.71 |
| 1756684800000 | 526.67 |
| 1756771200000 | 522.8099 |
| 1756857600000 | 523.85 |
| 1756944000000 | 527.94 |
| 1757030400000 | 526.62 |
| 1757289600000 | 528.1799 |
| 1757376000000 | 529.03 |
| 1757462400000 | 531.89 |
| 1757548800000 | 536.2 |
| 1757635200000 | 534.71 |
| 1757894400000 | 536.08 |
| 1757980800000 | 534.39 |
| 1758067200000 | 534.38 |
| 1758153600000 | 537.3099 |
| 1758240000000 | 540.2 |
| 1758499200000 | 543.4 |
| 1758585600000 | 540.34 |
| 1758672000000 | 538.15 |
| 1758758400000 | 535.47 |
| 1758844800000 | 538.3 |
| 1759104000000 | 540.0599 |
| 1759190400000 | 542.0599 |
| 1759276800000 | 543.92 |
| 1759363200000 | 544.4299 |
| 1759449600000 | 544.79 |
| 1759708800000 | 546.74 |
| 1759795200000 | 544.8 |
| 1759881600000 | 548.05 |
| 1759968000000 | 547.12 |
| 1760054400000 | 532.92 |
| 1760313600000 | 540.26 |
| 1760400000000 | 540.35 |
| 1760486400000 | 542.44 |
| 1760572800000 | 538.57 |
| 1760659200000 | 540.96 |
| 1760918400000 | 546.92 |
| 1761004800000 | 547.62 |
| 1761091200000 | 544.37 |
| 1761177600000 | 547.57 |
| 1761264000000 | 551.54 |
| 1761523200000 | 557.53 |
| 1761609600000 | 559.84 |
| 1761696000000 | 558.61 |
| 1761782400000 | 552.48 |
| 1761868800000 | 551.94 |
| STOXX North America 600 ESG Target | STOXX North America 600 | |
|---|---|---|
| 2018 | -5.6317541866317 | -5.3243584859545 |
| 2019 | 32.765705070497 | 32.263533108477 |
| 2020 | 21.507754478763 | 21.228678053076 |
| 2021 | 28.159718025214 | 26.492593078815 |
| 2022 | -20.37090029179 | -19.435732929173 |
| 2023 | 24.781999462058 | 26.793956991804 |
| 2024 | 23.226103900192 | 25.120777580049 |
| 2025 | 19.417311113634 | 21.747600709425 |
Methodology
STOXX ESG Target indices aim to provide a strong ESG tilt to the benchmark index while maintaining low tracking error of the benchmark index. The weight of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Models and Optimizer. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1106778504 | SXA1PEHA | SXA1PEHA INDEX | .SXA1PEHA |
| Gross Return EUR | CH1106778462 | SXA1WEHA | .SXA1WEHA | |
| Net Return EUR | CH1106778488 | SXA1REHA | SXA1REHA INDEX | .SXA1REHA |
| Price USD | CH1106778512 | SXA1LEHA | SXA1LEHA INDEX | .SXA1LEHA |
| Net Return USD | CH1106778496 | SXA1VEHA | SXA1VEHA INDEX | .SXA1VEHA |
| Gross Return USD | CH1106778470 | SXA1ZEHA | .SXA1ZEHA |
Quick Facts
| Weighting | Optimization |
| Cap Factor | 4.5% / 8% / 35% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 15:30:00 22:15:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Available from Mar. 19, 2055 |
| Inception date | Apr. 22, 2021 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 8.577% |
| Microsoft Corp. | Technology | USA | 7.194% |
| Apple Inc. | Technology | USA | 6.674% |
| META PLATFORMS CLASS A | Technology | USA | 2.853% |
| BROADCOM | Technology | USA | 2.830% |
| TESLA | Automobiles and Parts | USA | 1.379% |
| S&P GLOBAL | Financial Services | USA | 1.294% |
| Bank of America Corp. | Banks | USA | 1.289% |
| Eli Lilly & Co. | Healthcare | USA | 1.191% |
| JPMorgan Chase & Co. | Banks | USA | 1.161% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.