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 TE
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
STOXX ESG Target TE Indices aim to provide a low tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Model and Optimizer to construct the indices. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX ESG Target TE Indices minimize the tracking error to the benchmark index.
- The aggregate ESG scores of the STOXX ESG Target TE Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX North America 600 ESG Target TE | N/A | 121.0 | 0.3 | 0.2 | 10.0 | 0.0 | 8.3 | 0.0 | 18.7 |
| 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 | 39.7 |
|---|---|
| Industrial Goods and Services | 10.3 |
| Healthcare | 8.8 |
| Retail | 5.3 |
| Financial Services | 4.9 |
| Banks | 4.2 |
| Utilities | 2.9 |
| Automobiles and Parts | 2.4 |
| Travel and Leisure | 2.4 |
| Insurance | 2.3 |
Country weighting
| USA | 95.1 |
|---|---|
| Canada | 4.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX North America 600 ESG Target TE | 1.8 | 16.0 | 19.8 | 80.5 | 115.0 | N/A | N/A | 20.2 | 22.0 | 16.7 |
| 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 TE | N/A | N/A | 18.6 | 15.8 | 17.1 | N/A | N/A | 0.8 | 1.1 | 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 TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.6 | 1.4 | 1.3 | 0.9 | 0.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 600 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.5 | -1.3 | -1.2 | -0.8 | -0.5 |
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 TE
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX North America 600 ESG Target TE | 32.5 | 23.7 | 30.1 | 23.6 | 5.1 | 1.5 | 3.1 | 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 TE | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.59 |
| 1332288000000 | 99.44 |
| 1332374400000 | 98.66 |
| 1332460800000 | 99.05 |
| 1332720000000 | 100.36 |
| 1332806400000 | 100.04 |
| 1332892800000 | 99.54 |
| 1332979200000 | 99.29 |
| 1333065600000 | 99.68 |
| 1333324800000 | 100.5 |
| 1333411200000 | 100.08 |
| 1333497600000 | 98.98 |
| 1333584000000 | 98.96 |
| 1334016000000 | 96.21 |
| 1334102400000 | 96.92 |
| 1334188800000 | 98.36 |
| 1334275200000 | 97.1 |
| 1334534400000 | 96.96 |
| 1334620800000 | 98.47 |
| 1334707200000 | 98.07 |
| 1334793600000 | 97.6 |
| 1334880000000 | 97.73 |
| 1335139200000 | 96.82 |
| 1335225600000 | 97.25 |
| 1335312000000 | 98.66 |
| 1335398400000 | 99.35 |
| 1335484800000 | 99.55 |
| 1335744000000 | 99.18 |
| 1335830400000 | 99.72 |
| 1335916800000 | 99.39 |
| 1336003200000 | 98.54 |
| 1336089600000 | 96.95 |
| 1336348800000 | 96.94 |
| 1336435200000 | 96.44 |
| 1336521600000 | 95.85 |
| 1336608000000 | 96.14 |
| 1336694400000 | 95.83 |
| 1336953600000 | 94.65 |
| 1337040000000 | 94.03 |
| 1337126400000 | 93.58 |
| 1337212800000 | 92.17 |
| 1337299200000 | 91.49 |
| 1337558400000 | 92.86 |
| 1337644800000 | 93.07 |
| 1337731200000 | 93.19 |
| 1337817600000 | 93.27 |
| 1337904000000 | 93.09 |
| 1338163200000 | 93.11 |
| 1338249600000 | 94.24 |
| 1338336000000 | 92.84 |
| 1338422400000 | 92.64 |
| 1338508800000 | 90.33 |
| 1338768000000 | 90.31 |
| 1338854400000 | 90.99 |
| 1338940800000 | 93.04 |
| 1339027200000 | 93.08 |
| 1339113600000 | 93.57 |
| 1339372800000 | 92.43 |
| 1339459200000 | 93.51 |
| 1339545600000 | 92.94 |
| 1339632000000 | 93.83 |
| 1339718400000 | 94.73 |
| 1339977600000 | 94.81 |
| 1340064000000 | 95.87 |
| 1340150400000 | 95.61 |
| 1340236800000 | 93.42 |
| 1340323200000 | 94.07 |
| 1340582400000 | 92.54 |
| 1340668800000 | 92.94 |
| 1340755200000 | 93.8 |
| 1340841600000 | 93.62 |
| 1340928000000 | 95.98 |
| 1341187200000 | 96.14 |
| 1341273600000 | 96.97 |
| 1341360000000 | 97.01 |
| 1341446400000 | 96.49 |
| 1341532800000 | 95.54 |
| 1341792000000 | 95.42 |
| 1341878400000 | 94.56 |
| 1341964800000 | 94.57 |
| 1342051200000 | 94.04 |
| 1342137600000 | 95.63 |
| 1342396800000 | 95.41 |
| 1342483200000 | 96.14 |
| 1342569600000 | 96.85 |
| 1342656000000 | 97.19 |
| 1342742400000 | 96.21 |
| 1343001600000 | 95.36 |
| 1343088000000 | 94.5 |
| 1343174400000 | 94.56 |
| 1343260800000 | 96.21 |
| 1343347200000 | 98.02 |
| 1343606400000 | 98 |
| 1343692800000 | 97.53 |
| 1343779200000 | 97.32 |
| 1343865600000 | 96.5 |
| 1343952000000 | 98.35 |
| 1344211200000 | 98.59 |
| 1344297600000 | 99.29 |
| 1344384000000 | 99.31 |
| 1344470400000 | 99.44 |
| 1344556800000 | 99.65 |
| 1344816000000 | 99.47 |
| 1344902400000 | 99.53 |
| 1344988800000 | 99.69 |
| 1345075200000 | 100.51 |
| 1345161600000 | 100.71 |
| 1345420800000 | 100.72 |
| 1345507200000 | 100.49 |
| 1345593600000 | 100.46 |
| 1345680000000 | 99.69 |
| 1345766400000 | 100.27 |
| 1346025600000 | 100.27 |
| 1346112000000 | 100.14 |
| 1346198400000 | 100.23 |
| 1346284800000 | 99.41 |
| 1346371200000 | 100.01 |
| 1346630400000 | 100.01 |
| 1346716800000 | 99.85 |
| 1346803200000 | 99.78 |
| 1346889600000 | 101.85 |
| 1346976000000 | 102.33 |
| 1347235200000 | 101.72 |
| 1347321600000 | 102.09 |
| 1347408000000 | 102.33 |
| 1347494400000 | 103.93 |
| 1347580800000 | 104.49 |
| 1347840000000 | 104.1 |
| 1347926400000 | 103.95 |
| 1348012800000 | 104.03 |
| 1348099200000 | 103.91 |
| 1348185600000 | 103.91 |
| 1348444800000 | 103.6 |
| 1348531200000 | 102.6 |
| 1348617600000 | 101.96 |
| 1348704000000 | 103.03 |
| 1348790400000 | 102.6 |
| 1349049600000 | 102.98 |
| 1349136000000 | 103.01 |
| 1349222400000 | 103.28 |
| 1349308800000 | 104.09 |
| 1349395200000 | 104.05 |
| 1349654400000 | 103.72 |
| 1349740800000 | 102.71 |
| 1349827200000 | 102.13 |
| 1349913600000 | 102.2 |
| 1350000000000 | 101.86 |
| 1350259200000 | 102.59 |
| 1350345600000 | 103.69 |
| 1350432000000 | 104.12 |
| 1350518400000 | 104 |
| 1350604800000 | 102.28 |
| 1350864000000 | 102.26 |
| 1350950400000 | 100.77 |
| 1351036800000 | 100.46 |
| 1351123200000 | 100.77 |
| 1351209600000 | 100.63 |
| 1351468800000 | 100.6 |
| 1351555200000 | 100.66 |
| 1351641600000 | 100.76 |
| 1351728000000 | 101.81 |
| 1351814400000 | 100.95 |
| 1352073600000 | 101.13 |
| 1352160000000 | 101.89 |
| 1352246400000 | 99.73 |
| 1352332800000 | 98.55 |
| 1352419200000 | 98.67 |
| 1352678400000 | 98.7 |
| 1352764800000 | 98.38 |
| 1352851200000 | 97.01 |
| 1352937600000 | 96.84 |
| 1353024000000 | 97.33 |
| 1353283200000 | 99.25 |
| 1353369600000 | 99.3 |
| 1353456000000 | 99.53 |
| 1353542400000 | 99.55 |
| 1353628800000 | 100.84 |
| 1353888000000 | 100.61 |
| 1353974400000 | 100.14 |
| 1354060800000 | 100.87 |
| 1354147200000 | 101.32 |
| 1354233600000 | 101.3 |
| 1354492800000 | 100.84 |
| 1354579200000 | 100.64 |
| 1354665600000 | 100.91 |
| 1354752000000 | 101.27 |
| 1354838400000 | 101.52 |
| 1355097600000 | 101.65 |
| 1355184000000 | 102.35 |
| 1355270400000 | 102.42 |
| 1355356800000 | 101.84 |
| 1355443200000 | 101.42 |
| 1355702400000 | 102.55 |
| 1355788800000 | 103.72 |
| 1355875200000 | 103.06 |
| 1355961600000 | 103.57 |
| 1356048000000 | 102.73 |
| 1356307200000 | 102.47 |
| 1356566400000 | 101.91 |
| 1356652800000 | 100.88 |
| 1356912000000 | 102.52 |
| 1357084800000 | 105.02 |
| 1357171200000 | 104.79 |
| 1357257600000 | 105.32 |
| 1357516800000 | 104.98 |
| 1357603200000 | 104.71 |
| 1357689600000 | 105.02 |
| 1357776000000 | 105.79 |
| 1357862400000 | 105.81 |
| 1358121600000 | 105.69 |
| 1358208000000 | 105.86 |
| 1358294400000 | 105.84 |
| 1358380800000 | 106.44 |
| 1358467200000 | 106.76 |
| 1358726400000 | 106.81 |
| 1358812800000 | 107.32 |
| 1358899200000 | 107.4 |
| 1358985600000 | 107.36 |
| 1359072000000 | 107.85 |
| 1359331200000 | 107.76 |
| 1359417600000 | 108.36 |
| 1359504000000 | 108.02 |
| 1359590400000 | 107.87 |
| 1359676800000 | 108.96 |
| 1359936000000 | 107.82 |
| 1360022400000 | 108.86 |
| 1360108800000 | 109.03 |
| 1360195200000 | 108.91 |
| 1360281600000 | 109.52 |
| 1360540800000 | 109.38 |
| 1360627200000 | 109.57 |
| 1360713600000 | 109.64 |
| 1360800000000 | 109.72 |
| 1360886400000 | 109.55 |
| 1361145600000 | 109.51 |
| 1361232000000 | 110.33 |
| 1361318400000 | 108.9 |
| 1361404800000 | 108.12 |
| 1361491200000 | 109.09 |
| 1361750400000 | 107.21 |
| 1361836800000 | 107.85 |
| 1361923200000 | 109.2 |
| 1362009600000 | 109.17 |
| 1362096000000 | 109.4 |
| 1362355200000 | 109.84 |
| 1362441600000 | 110.88 |
| 1362528000000 | 111.04 |
| 1362614400000 | 111.28 |
| 1362700800000 | 111.8 |
| 1362960000000 | 112.14 |
| 1363046400000 | 111.92 |
| 1363132800000 | 111.93 |
| 1363219200000 | 112.63 |
| 1363305600000 | 112.54 |
| 1363564800000 | 111.9 |
| 1363651200000 | 111.59 |
| 1363737600000 | 112.39 |
| 1363824000000 | 111.45 |
| 1363910400000 | 112.26 |
| 1364169600000 | 111.85 |
| 1364256000000 | 112.8 |
| 1364342400000 | 112.73 |
| 1364428800000 | 113.24 |
| 1364860800000 | 113.29 |
| 1364947200000 | 111.94 |
| 1365033600000 | 112.32 |
| 1365120000000 | 111.82 |
| 1365379200000 | 112.54 |
| 1365465600000 | 113.04 |
| 1365552000000 | 114.43 |
| 1365638400000 | 114.76 |
| 1365724800000 | 114.29 |
| 1365984000000 | 111.55 |
| 1366070400000 | 113.2 |
| 1366156800000 | 111.59 |
| 1366243200000 | 111.05 |
| 1366329600000 | 111.94 |
| 1366588800000 | 112.46 |
| 1366675200000 | 113.5 |
| 1366761600000 | 113.59 |
| 1366848000000 | 114.06 |
| 1366934400000 | 113.83 |
| 1367193600000 | 114.79 |
| 1367280000000 | 115.16 |
| 1367366400000 | 114 |
| 1367452800000 | 114.98 |
| 1367539200000 | 116.09 |
| 1367798400000 | 116.26 |
| 1367884800000 | 116.9 |
| 1367971200000 | 117.47 |
| 1368057600000 | 117.03 |
| 1368144000000 | 117.43 |
| 1368403200000 | 117.43 |
| 1368489600000 | 118.53 |
| 1368576000000 | 119.09 |
| 1368662400000 | 118.61 |
| 1368748800000 | 119.27 |
| 1369008000000 | 119.63 |
| 1369094400000 | 119.91 |
| 1369180800000 | 119.03 |
| 1369267200000 | 118.62 |
| 1369353600000 | 118.62 |
| 1369612800000 | 118.6 |
| 1369699200000 | 119.35 |
| 1369785600000 | 118.51 |
| 1369872000000 | 118.95 |
| 1369958400000 | 117.19 |
| 1370217600000 | 117.88 |
| 1370304000000 | 117.35 |
| 1370390400000 | 115.73 |
| 1370476800000 | 116.7 |
| 1370563200000 | 118.19 |
| 1370822400000 | 118.2 |
| 1370908800000 | 116.95 |
| 1370995200000 | 116.08 |
| 1371081600000 | 117.8 |
| 1371168000000 | 117.13 |
| 1371427200000 | 118.09 |
| 1371513600000 | 118.97 |
| 1371600000000 | 117.4 |
| 1371686400000 | 114.3 |
| 1371772800000 | 114.47 |
| 1372032000000 | 113.05 |
| 1372118400000 | 114.2 |
| 1372204800000 | 115.25 |
| 1372291200000 | 115.92 |
| 1372377600000 | 115.47 |
| 1372636800000 | 116.06 |
| 1372723200000 | 116.03 |
| 1372809600000 | 116.06 |
| 1372896000000 | 116.1 |
| 1372982400000 | 117.11 |
| 1373241600000 | 117.75 |
| 1373328000000 | 118.64 |
| 1373414400000 | 118.64 |
| 1373500800000 | 120.34 |
| 1373587200000 | 120.68 |
| 1373846400000 | 120.83 |
| 1373932800000 | 120.37 |
| 1374019200000 | 120.72 |
| 1374105600000 | 121.35 |
| 1374192000000 | 121.59 |
| 1374451200000 | 121.9 |
| 1374537600000 | 121.72 |
| 1374624000000 | 121.27 |
| 1374710400000 | 121.58 |
| 1374796800000 | 121.66 |
| 1375056000000 | 121.37 |
| 1375142400000 | 121.35 |
| 1375228800000 | 121.34 |
| 1375315200000 | 122.87 |
| 1375401600000 | 123.01 |
| 1375660800000 | 122.83 |
| 1375747200000 | 122.12 |
| 1375833600000 | 121.61 |
| 1375920000000 | 122.19 |
| 1376006400000 | 121.82 |
| 1376265600000 | 121.76 |
| 1376352000000 | 122.09 |
| 1376438400000 | 121.52 |
| 1376524800000 | 119.94 |
| 1376611200000 | 119.58 |
| 1376870400000 | 118.9 |
| 1376956800000 | 119.37 |
| 1377043200000 | 118.64 |
| 1377129600000 | 119.63 |
| 1377216000000 | 120.13 |
| 1377475200000 | 119.7 |
| 1377561600000 | 117.82 |
| 1377648000000 | 118.13 |
| 1377734400000 | 118.46 |
| 1377820800000 | 118.1 |
| 1378080000000 | 118.1 |
| 1378166400000 | 118.57 |
| 1378252800000 | 119.52 |
| 1378339200000 | 119.7 |
| 1378425600000 | 119.8 |
| 1378684800000 | 120.92 |
| 1378771200000 | 121.75 |
| 1378857600000 | 122.09 |
| 1378944000000 | 121.7 |
| 1379030400000 | 121.95 |
| 1379289600000 | 122.65 |
| 1379376000000 | 123.14 |
| 1379462400000 | 124.59 |
| 1379548800000 | 124.47 |
| 1379635200000 | 123.47 |
| 1379894400000 | 122.95 |
| 1379980800000 | 122.74 |
| 1380067200000 | 122.45 |
| 1380153600000 | 122.89 |
| 1380240000000 | 122.45 |
| 1380499200000 | 121.8 |
| 1380585600000 | 122.78 |
| 1380672000000 | 122.7 |
| 1380758400000 | 121.7 |
| 1380844800000 | 122.54 |
| 1381104000000 | 121.54 |
| 1381190400000 | 120.08 |
| 1381276800000 | 120.2 |
| 1381363200000 | 122.77 |
| 1381449600000 | 123.53 |
| 1381708800000 | 123.98 |
| 1381795200000 | 123.19 |
| 1381881600000 | 124.87 |
| 1381968000000 | 125.75 |
| 1382054400000 | 126.71 |
| 1382313600000 | 126.75 |
| 1382400000000 | 127.44 |
| 1382486400000 | 126.67 |
| 1382572800000 | 127.02 |
| 1382659200000 | 127.63 |
| 1382918400000 | 127.81 |
| 1383004800000 | 128.53 |
| 1383091200000 | 127.98 |
| 1383177600000 | 127.43 |
| 1383264000000 | 127.76 |
| 1383523200000 | 128.19 |
| 1383609600000 | 127.76 |
| 1383696000000 | 128.37 |
| 1383782400000 | 126.69 |
| 1383868800000 | 128.28 |
| 1384128000000 | 128.34 |
| 1384214400000 | 128.04 |
| 1384300800000 | 129.15 |
| 1384387200000 | 129.73 |
| 1384473600000 | 130.28 |
| 1384732800000 | 129.76 |
| 1384819200000 | 129.43 |
| 1384905600000 | 129.03 |
| 1384992000000 | 130.09 |
| 1385078400000 | 130.7 |
| 1385337600000 | 130.53 |
| 1385424000000 | 130.5 |
| 1385510400000 | 130.77 |
| 1385596800000 | 130.77 |
| 1385683200000 | 130.68 |
| 1385942400000 | 130.32 |
| 1386028800000 | 129.79 |
| 1386115200000 | 129.61 |
| 1386201600000 | 129.1 |
| 1386288000000 | 130.52 |
| 1386547200000 | 130.71 |
| 1386633600000 | 130.3 |
| 1386720000000 | 128.84 |
| 1386806400000 | 128.33 |
| 1386892800000 | 128.37 |
| 1387152000000 | 129.21 |
| 1387238400000 | 128.87 |
| 1387324800000 | 130.88 |
| 1387411200000 | 130.86 |
| 1387497600000 | 131.5 |
| 1387756800000 | 132.26 |
| 1387843200000 | 132.63 |
| 1388102400000 | 133.18 |
| 1388361600000 | 133.28 |
| 1388448000000 | 133.81 |
| 1388620800000 | 132.64 |
| 1388707200000 | 132.63 |
| 1388966400000 | 132.17 |
| 1389052800000 | 132.9 |
| 1389139200000 | 132.9 |
| 1389225600000 | 132.93 |
| 1389312000000 | 133.28 |
| 1389571200000 | 131.68 |
| 1389657600000 | 133.02 |
| 1389744000000 | 133.74 |
| 1389830400000 | 133.6 |
| 1389916800000 | 133.09 |
| 1390176000000 | 133.14 |
| 1390262400000 | 133.43 |
| 1390348800000 | 133.53 |
| 1390435200000 | 132.39 |
| 1390521600000 | 129.75 |
| 1390780800000 | 129.02 |
| 1390867200000 | 129.78 |
| 1390953600000 | 128.57 |
| 1391040000000 | 129.91 |
| 1391126400000 | 129.2 |
| 1391385600000 | 126.4 |
| 1391472000000 | 127.36 |
| 1391558400000 | 127.24 |
| 1391644800000 | 128.98 |
| 1391731200000 | 130.51 |
| 1391990400000 | 130.77 |
| 1392076800000 | 132.14 |
| 1392163200000 | 132.21 |
| 1392249600000 | 132.95 |
| 1392336000000 | 133.54 |
| 1392595200000 | 133.54 |
| 1392681600000 | 133.67 |
| 1392768000000 | 132.79 |
| 1392854400000 | 133.55 |
| 1392940800000 | 133.33 |
| 1393200000000 | 134.11 |
| 1393286400000 | 133.91 |
| 1393372800000 | 133.88 |
| 1393459200000 | 134.5 |
| 1393545600000 | 134.97 |
| 1393804800000 | 133.98 |
| 1393891200000 | 135.93 |
| 1393977600000 | 136.08 |
| 1394064000000 | 136.47 |
| 1394150400000 | 136.44 |
| 1394409600000 | 136.32 |
| 1394496000000 | 135.8 |
| 1394582400000 | 135.84 |
| 1394668800000 | 134.4 |
| 1394755200000 | 134.06 |
| 1395014400000 | 135.31 |
| 1395100800000 | 136.31 |
| 1395187200000 | 135.45 |
| 1395273600000 | 136.22 |
| 1395360000000 | 135.91 |
| 1395619200000 | 135.22 |
| 1395705600000 | 135.78 |
| 1395792000000 | 134.83 |
| 1395878400000 | 134.63 |
| 1395964800000 | 135.29 |
| 1396224000000 | 136.35 |
| 1396310400000 | 137.33 |
| 1396396800000 | 137.71 |
| 1396483200000 | 137.65 |
| 1396569600000 | 136.08 |
| 1396828800000 | 134.51 |
| 1396915200000 | 135.11 |
| 1397001600000 | 136.52 |
| 1397088000000 | 133.8 |
| 1397174400000 | 132.57 |
| 1397433600000 | 133.51 |
| 1397520000000 | 134.35 |
| 1397606400000 | 135.73 |
| 1397692800000 | 136.01 |
| 1398124800000 | 137.02 |
| 1398211200000 | 136.74 |
| 1398297600000 | 136.98 |
| 1398384000000 | 135.83 |
| 1398643200000 | 136.19 |
| 1398729600000 | 136.88 |
| 1398816000000 | 137.24 |
| 1398902400000 | 137.25 |
| 1398988800000 | 137.13 |
| 1399248000000 | 137.37 |
| 1399334400000 | 136.29 |
| 1399420800000 | 137.1 |
| 1399507200000 | 136.93 |
| 1399593600000 | 137.06 |
| 1399852800000 | 138.32 |
| 1399939200000 | 138.42 |
| 1400025600000 | 137.87 |
| 1400112000000 | 136.74 |
| 1400198400000 | 137.17 |
| 1400457600000 | 137.69 |
| 1400544000000 | 136.87 |
| 1400630400000 | 137.94 |
| 1400716800000 | 138.34 |
| 1400803200000 | 138.91 |
| 1401062400000 | 138.93 |
| 1401148800000 | 139.63 |
| 1401235200000 | 139.51 |
| 1401321600000 | 140.26 |
| 1401408000000 | 140.52 |
| 1401667200000 | 140.74 |
| 1401753600000 | 140.73 |
| 1401840000000 | 141.06 |
| 1401926400000 | 141.87 |
| 1402012800000 | 142.55 |
| 1402272000000 | 142.66 |
| 1402358400000 | 142.56 |
| 1402444800000 | 142.13 |
| 1402531200000 | 141.26 |
| 1402617600000 | 141.76 |
| 1402876800000 | 141.95 |
| 1402963200000 | 142.29 |
| 1403049600000 | 143.37 |
| 1403136000000 | 143.61 |
| 1403222400000 | 143.86 |
| 1403481600000 | 143.84 |
| 1403568000000 | 142.81 |
| 1403654400000 | 143.6 |
| 1403740800000 | 143.52 |
| 1403827200000 | 143.91 |
| 1404086400000 | 144.01 |
| 1404172800000 | 144.86 |
| 1404259200000 | 144.97 |
| 1404345600000 | 145.64 |
| 1404432000000 | 145.66 |
| 1404691200000 | 145.02 |
| 1404777600000 | 144.11 |
| 1404864000000 | 144.8 |
| 1404950400000 | 144.17 |
| 1405036800000 | 144.35 |
| 1405296000000 | 144.97 |
| 1405382400000 | 144.72 |
| 1405468800000 | 145.54 |
| 1405555200000 | 143.96 |
| 1405641600000 | 145.33 |
| 1405900800000 | 144.93 |
| 1405987200000 | 145.69 |
| 1406073600000 | 146 |
| 1406160000000 | 146.03 |
| 1406246400000 | 145.4 |
| 1406505600000 | 145.35 |
| 1406592000000 | 144.77 |
| 1406678400000 | 144.75 |
| 1406764800000 | 142.11 |
| 1406851200000 | 141.64 |
| 1407110400000 | 142.62 |
| 1407196800000 | 141.3 |
| 1407283200000 | 141.25 |
| 1407369600000 | 140.43 |
| 1407456000000 | 141.95 |
| 1407715200000 | 142.45 |
| 1407801600000 | 142.24 |
| 1407888000000 | 143.18 |
| 1407974400000 | 143.81 |
| 1408060800000 | 143.91 |
| 1408320000000 | 145.12 |
| 1408406400000 | 145.9 |
| 1408492800000 | 146.3 |
| 1408579200000 | 146.7 |
| 1408665600000 | 146.44 |
| 1408924800000 | 147.18 |
| 1409011200000 | 147.28 |
| 1409097600000 | 147.44 |
| 1409184000000 | 147.26 |
| 1409270400000 | 147.79 |
| 1409529600000 | 147.78 |
| 1409616000000 | 147.64 |
| 1409702400000 | 147.63 |
| 1409788800000 | 147.43 |
| 1409875200000 | 148.06 |
| 1410134400000 | 147.6 |
| 1410220800000 | 146.67 |
| 1410307200000 | 147.18 |
| 1410393600000 | 147.36 |
| 1410480000000 | 146.46 |
| 1410739200000 | 146.28 |
| 1410825600000 | 147.33 |
| 1410912000000 | 147.54 |
| 1410998400000 | 148.32 |
| 1411084800000 | 147.99 |
| 1411344000000 | 146.7 |
| 1411430400000 | 145.89 |
| 1411516800000 | 146.91 |
| 1411603200000 | 144.5 |
| 1411689600000 | 145.73 |
| 1411948800000 | 145.36 |
| 1412035200000 | 144.9 |
| 1412121600000 | 142.98 |
| 1412208000000 | 142.95 |
| 1412294400000 | 144.4 |
| 1412553600000 | 144.17 |
| 1412640000000 | 142.01 |
| 1412726400000 | 144.37 |
| 1412812800000 | 141.44 |
| 1412899200000 | 139.69 |
| 1413158400000 | 137.23 |
| 1413244800000 | 137.27 |
| 1413331200000 | 136.22 |
| 1413417600000 | 136.55 |
| 1413504000000 | 138.31 |
| 1413763200000 | 139.59 |
| 1413849600000 | 142.36 |
| 1413936000000 | 141.15 |
| 1414022400000 | 142.84 |
| 1414108800000 | 143.89 |
| 1414368000000 | 143.58 |
| 1414454400000 | 145.39 |
| 1414540800000 | 145.26 |
| 1414627200000 | 146.11 |
| 1414713600000 | 147.72 |
| 1414972800000 | 147.77 |
| 1415059200000 | 147.17 |
| 1415145600000 | 148.12 |
| 1415232000000 | 148.75 |
| 1415318400000 | 148.92 |
| 1415577600000 | 149.4 |
| 1415664000000 | 149.51 |
| 1415750400000 | 149.54 |
| 1415836800000 | 149.47 |
| 1415923200000 | 149.62 |
| 1416182400000 | 149.72 |
| 1416268800000 | 150.57 |
| 1416355200000 | 150.36 |
| 1416441600000 | 150.74 |
| 1416528000000 | 151.55 |
| 1416787200000 | 151.93 |
| 1416873600000 | 151.79 |
| 1416960000000 | 152.27 |
| 1417046400000 | 152.16 |
| 1417132800000 | 151.67 |
| 1417392000000 | 150.45 |
| 1417478400000 | 151.3 |
| 1417564800000 | 152.04 |
| 1417651200000 | 151.73 |
| 1417737600000 | 151.94 |
| 1417996800000 | 150.6 |
| 1418083200000 | 150.65 |
| 1418169600000 | 148.06 |
| 1418256000000 | 148.73 |
| 1418342400000 | 146.42 |
| 1418601600000 | 145.5 |
| 1418688000000 | 144.46 |
| 1418774400000 | 147.42 |
| 1418860800000 | 150.86 |
| 1418947200000 | 151.59 |
| 1419206400000 | 152 |
| 1419292800000 | 152.33 |
| 1419379200000 | 152.34 |
| 1419811200000 | 153.11 |
| 1419897600000 | 152.38 |
| 1419984000000 | 150.92 |
| 1420156800000 | 150.87 |
| 1420416000000 | 147.98 |
| 1420502400000 | 146.57 |
| 1420588800000 | 148.23 |
| 1420675200000 | 150.86 |
| 1420761600000 | 149.57 |
| 1421020800000 | 148.29 |
| 1421107200000 | 147.89 |
| 1421193600000 | 147.02 |
| 1421280000000 | 145.77 |
| 1421366400000 | 147.65 |
| 1421625600000 | 147.67 |
| 1421712000000 | 147.8 |
| 1421798400000 | 148.52 |
| 1421884800000 | 150.75 |
| 1421971200000 | 150.01 |
| 1422230400000 | 150.38 |
| 1422316800000 | 148.59 |
| 1422403200000 | 146.49 |
| 1422489600000 | 147.77 |
| 1422576000000 | 145.9 |
| 1422835200000 | 147.86 |
| 1422921600000 | 150.01 |
| 1423008000000 | 149.41 |
| 1423094400000 | 151.09 |
| 1423180800000 | 150.56 |
| 1423440000000 | 149.94 |
| 1423526400000 | 151.52 |
| 1423612800000 | 151.46 |
| 1423699200000 | 153 |
| 1423785600000 | 153.67 |
| 1424044800000 | 153.66 |
| 1424131200000 | 153.98 |
| 1424217600000 | 154.03 |
| 1424304000000 | 153.81 |
| 1424390400000 | 154.68 |
| 1424649600000 | 154.67 |
| 1424736000000 | 154.97 |
| 1424822400000 | 155.04 |
| 1424908800000 | 154.77 |
| 1424995200000 | 154.32 |
| 1425254400000 | 155.25 |
| 1425340800000 | 154.59 |
| 1425427200000 | 153.97 |
| 1425513600000 | 154.19 |
| 1425600000000 | 151.95 |
| 1425859200000 | 152.45 |
| 1425945600000 | 149.85 |
| 1426032000000 | 149.61 |
| 1426118400000 | 151.53 |
| 1426204800000 | 150.64 |
| 1426464000000 | 152.7 |
| 1426550400000 | 152.25 |
| 1426636800000 | 154.01 |
| 1426723200000 | 153.26 |
| 1426809600000 | 154.74 |
| 1427068800000 | 154.42 |
| 1427155200000 | 153.61 |
| 1427241600000 | 151.35 |
| 1427328000000 | 150.96 |
| 1427414400000 | 151.3 |
| 1427673600000 | 153.04 |
| 1427760000000 | 151.91 |
| 1427846400000 | 151.4 |
| 1427932800000 | 151.97 |
| 1428364800000 | 152.65 |
| 1428451200000 | 153.14 |
| 1428537600000 | 153.84 |
| 1428624000000 | 154.68 |
| 1428883200000 | 153.94 |
| 1428969600000 | 154.25 |
| 1429056000000 | 155.12 |
| 1429142400000 | 154.99 |
| 1429228800000 | 153.32 |
| 1429488000000 | 154.69 |
| 1429574400000 | 154.38 |
| 1429660800000 | 155.16 |
| 1429747200000 | 155.61 |
| 1429833600000 | 155.98 |
| 1430092800000 | 155.39 |
| 1430179200000 | 155.85 |
| 1430265600000 | 155.38 |
| 1430352000000 | 153.69 |
| 1430438400000 | 155.28 |
| 1430697600000 | 155.71 |
| 1430784000000 | 153.86 |
| 1430870400000 | 153.23 |
| 1430956800000 | 153.77 |
| 1431043200000 | 155.78 |
| 1431302400000 | 155.09 |
| 1431388800000 | 154.69 |
| 1431475200000 | 154.62 |
| 1431561600000 | 156.16 |
| 1431648000000 | 156.38 |
| 1431907200000 | 156.83 |
| 1431993600000 | 156.73 |
| 1432080000000 | 156.58 |
| 1432166400000 | 157.06 |
| 1432252800000 | 156.71 |
| 1432512000000 | 156.71 |
| 1432598400000 | 155.08 |
| 1432684800000 | 156.44 |
| 1432771200000 | 156.24 |
| 1432857600000 | 155.32 |
| 1433116800000 | 155.61 |
| 1433203200000 | 155.52 |
| 1433289600000 | 155.87 |
| 1433376000000 | 154.53 |
| 1433462400000 | 154.37 |
| 1433721600000 | 153.3 |
| 1433808000000 | 153.48 |
| 1433894400000 | 155.28 |
| 1433980800000 | 155.62 |
| 1434067200000 | 154.55 |
| 1434326400000 | 153.88 |
| 1434412800000 | 154.76 |
| 1434499200000 | 155.05 |
| 1434585600000 | 156.55 |
| 1434672000000 | 155.66 |
| 1434931200000 | 156.64 |
| 1435017600000 | 156.79 |
| 1435104000000 | 155.63 |
| 1435190400000 | 155.19 |
| 1435276800000 | 155.12 |
| 1435536000000 | 151.86 |
| 1435622400000 | 152.27 |
| 1435708800000 | 153.23 |
| 1435795200000 | 153.17 |
| 1435881600000 | 153.2 |
| 1436140800000 | 152.49 |
| 1436227200000 | 153.33 |
| 1436313600000 | 150.79 |
| 1436400000000 | 151.09 |
| 1436486400000 | 152.88 |
| 1436745600000 | 154.52 |
| 1436832000000 | 155.23 |
| 1436918400000 | 155.06 |
| 1437004800000 | 156.15 |
| 1437091200000 | 156.05 |
| 1437350400000 | 156.06 |
| 1437436800000 | 155.41 |
| 1437523200000 | 154.97 |
| 1437609600000 | 154.2 |
| 1437696000000 | 152.57 |
| 1437955200000 | 151.73 |
| 1438041600000 | 153.51 |
| 1438128000000 | 154.73 |
| 1438214400000 | 154.73 |
| 1438300800000 | 154.63 |
| 1438560000000 | 154.19 |
| 1438646400000 | 153.84 |
| 1438732800000 | 154.29 |
| 1438819200000 | 153.11 |
| 1438905600000 | 152.78 |
| 1439164800000 | 154.81 |
| 1439251200000 | 153.34 |
| 1439337600000 | 153.59 |
| 1439424000000 | 153.33 |
| 1439510400000 | 153.95 |
| 1439769600000 | 154.78 |
| 1439856000000 | 154.47 |
| 1439942400000 | 153.12 |
| 1440028800000 | 149.98 |
| 1440115200000 | 145.45 |
| 1440374400000 | 139.74 |
| 1440460800000 | 137.82 |
| 1440547200000 | 142.9 |
| 1440633600000 | 146.35 |
| 1440720000000 | 146.54 |
| 1440979200000 | 145.38 |
| 1441065600000 | 141.25 |
| 1441152000000 | 143.69 |
| 1441238400000 | 144.04 |
| 1441324800000 | 141.86 |
| 1441584000000 | 141.84 |
| 1441670400000 | 145.38 |
| 1441756800000 | 143.39 |
| 1441843200000 | 144.12 |
| 1441929600000 | 144.7 |
| 1442188800000 | 144.07 |
| 1442275200000 | 145.87 |
| 1442361600000 | 147.31 |
| 1442448000000 | 146.96 |
| 1442534400000 | 144.72 |
| 1442793600000 | 145.27 |
| 1442880000000 | 143.5 |
| 1442966400000 | 143.18 |
| 1443052800000 | 142.55 |
| 1443139200000 | 142.56 |
| 1443398400000 | 138.72 |
| 1443484800000 | 138.95 |
| 1443571200000 | 141.53 |
| 1443657600000 | 141.99 |
| 1443744000000 | 144.07 |
| 1444003200000 | 146.76 |
| 1444089600000 | 146.18 |
| 1444176000000 | 147.45 |
| 1444262400000 | 148.69 |
| 1444348800000 | 148.86 |
| 1444608000000 | 148.92 |
| 1444694400000 | 147.86 |
| 1444780800000 | 147.2 |
| 1444867200000 | 149.45 |
| 1444953600000 | 150.13 |
| 1445212800000 | 150.07 |
| 1445299200000 | 149.9 |
| 1445385600000 | 148.93 |
| 1445472000000 | 151.37 |
| 1445558400000 | 152.93 |
| 1445817600000 | 152.61 |
| 1445904000000 | 152.28 |
| 1445990400000 | 154.09 |
| 1446076800000 | 154.01 |
| 1446163200000 | 153.25 |
| 1446422400000 | 154.96 |
| 1446508800000 | 155.46 |
| 1446595200000 | 154.93 |
| 1446681600000 | 154.75 |
| 1446768000000 | 154.62 |
| 1447027200000 | 153.35 |
| 1447113600000 | 153.58 |
| 1447200000000 | 153.01 |
| 1447286400000 | 150.91 |
| 1447372800000 | 149.39 |
| 1447632000000 | 151.54 |
| 1447718400000 | 151.32 |
| 1447804800000 | 153.69 |
| 1447891200000 | 153.52 |
| 1447977600000 | 154.05 |
| 1448236800000 | 153.87 |
| 1448323200000 | 154.07 |
| 1448409600000 | 154.09 |
| 1448496000000 | 154.11 |
| 1448582400000 | 154.17 |
| 1448841600000 | 153.46 |
| 1448928000000 | 155.03 |
| 1449014400000 | 153.43 |
| 1449100800000 | 151.13 |
| 1449187200000 | 154.12 |
| 1449446400000 | 152.88 |
| 1449532800000 | 151.93 |
| 1449619200000 | 150.84 |
| 1449705600000 | 151.17 |
| 1449792000000 | 148.15 |
| 1450051200000 | 148.63 |
| 1450137600000 | 150.16 |
| 1450224000000 | 152.39 |
| 1450310400000 | 150.05 |
| 1450396800000 | 147.47 |
| 1450656000000 | 148.57 |
| 1450742400000 | 149.84 |
| 1450828800000 | 151.81 |
| 1450915200000 | 151.64 |
| 1451260800000 | 151.28 |
| 1451347200000 | 152.84 |
| 1451433600000 | 151.73 |
| 1451520000000 | 150.37 |
| 1451865600000 | 148.12 |
| 1451952000000 | 148.31 |
| 1452038400000 | 146.14 |
| 1452124800000 | 142.62 |
| 1452211200000 | 141.22 |
| 1452470400000 | 141.22 |
| 1452556800000 | 142.24 |
| 1452643200000 | 138.66 |
| 1452729600000 | 140.85 |
| 1452816000000 | 137.7 |
| 1453075200000 | 137.66 |
| 1453161600000 | 137.71 |
| 1453248000000 | 136.14 |
| 1453334400000 | 137.12 |
| 1453420800000 | 140.14 |
| 1453680000000 | 137.77 |
| 1453766400000 | 139.8 |
| 1453852800000 | 138.48 |
| 1453939200000 | 138.9 |
| 1454025600000 | 142.44 |
| 1454284800000 | 142.33 |
| 1454371200000 | 139.6 |
| 1454457600000 | 140.49 |
| 1454544000000 | 140.9 |
| 1454630400000 | 138.12 |
| 1454889600000 | 135.94 |
| 1454976000000 | 135.81 |
| 1455062400000 | 135.78 |
| 1455148800000 | 134.02 |
| 1455235200000 | 136.9 |
| 1455494400000 | 136.93 |
| 1455580800000 | 139.38 |
| 1455667200000 | 141.78 |
| 1455753600000 | 141.16 |
| 1455840000000 | 141.07 |
| 1456099200000 | 143.13 |
| 1456185600000 | 141.36 |
| 1456272000000 | 141.99 |
| 1456358400000 | 143.64 |
| 1456444800000 | 143.52 |
| 1456704000000 | 142.5 |
| 1456790400000 | 145.95 |
| 1456876800000 | 146.54 |
| 1456963200000 | 147.14 |
| 1457049600000 | 147.58 |
| 1457308800000 | 147.88 |
| 1457395200000 | 146.16 |
| 1457481600000 | 146.91 |
| 1457568000000 | 146.81 |
| 1457654400000 | 149.48 |
| 1457913600000 | 149.25 |
| 1458000000000 | 148.9 |
| 1458086400000 | 149.75 |
| 1458172800000 | 150.97 |
| 1458259200000 | 151.63 |
| 1458518400000 | 151.74 |
| 1458604800000 | 151.63 |
| 1458691200000 | 150.5 |
| 1458777600000 | 150.45 |
| 1459209600000 | 151.88 |
| 1459296000000 | 152.76 |
| 1459382400000 | 152.58 |
| 1459468800000 | 153.41 |
| 1459728000000 | 153.01 |
| 1459814400000 | 151.39 |
| 1459900800000 | 153.05 |
| 1459987200000 | 151.2 |
| 1460073600000 | 151.82 |
| 1460332800000 | 151.47 |
| 1460419200000 | 152.94 |
| 1460505600000 | 154.61 |
| 1460592000000 | 154.62 |
| 1460678400000 | 154.4 |
| 1460937600000 | 155.39 |
| 1461024000000 | 156.06 |
| 1461110400000 | 156.11 |
| 1461196800000 | 155.26 |
| 1461283200000 | 155.38 |
| 1461542400000 | 155.08 |
| 1461628800000 | 155.43 |
| 1461715200000 | 155.7 |
| 1461801600000 | 154.28 |
| 1461888000000 | 153.4 |
| 1462147200000 | 154.56 |
| 1462233600000 | 153.09 |
| 1462320000000 | 152.13 |
| 1462406400000 | 152.16 |
| 1462492800000 | 152.54 |
| 1462752000000 | 152.63 |
| 1462838400000 | 154.52 |
| 1462924800000 | 153.19 |
| 1463011200000 | 153.17 |
| 1463097600000 | 151.95 |
| 1463356800000 | 153.5 |
| 1463443200000 | 152.11 |
| 1463529600000 | 152.18 |
| 1463616000000 | 151.43 |
| 1463702400000 | 152.38 |
| 1463961600000 | 152.08 |
| 1464048000000 | 154.2 |
| 1464134400000 | 155.21 |
| 1464220800000 | 155.28 |
| 1464307200000 | 155.96 |
| 1464566400000 | 155.93 |
| 1464652800000 | 155.87 |
| 1464739200000 | 156.06 |
| 1464825600000 | 156.57 |
| 1464912000000 | 156.16 |
| 1465171200000 | 156.93 |
| 1465257600000 | 157.22 |
| 1465344000000 | 157.78 |
| 1465430400000 | 157.44 |
| 1465516800000 | 155.94 |
| 1465776000000 | 154.76 |
| 1465862400000 | 154.45 |
| 1465948800000 | 154.16 |
| 1466035200000 | 154.58 |
| 1466121600000 | 154.28 |
| 1466380800000 | 155.18 |
| 1466467200000 | 155.65 |
| 1466553600000 | 155.4 |
| 1466640000000 | 157.5 |
| 1466726400000 | 151.83 |
| 1466985600000 | 148.85 |
| 1467072000000 | 151.47 |
| 1467158400000 | 154.15 |
| 1467244800000 | 156.16 |
| 1467331200000 | 156.55 |
| 1467590400000 | 156.65 |
| 1467676800000 | 155.6 |
| 1467763200000 | 156.3 |
| 1467849600000 | 156.29 |
| 1467936000000 | 158.55 |
| 1468195200000 | 159.06 |
| 1468281600000 | 160.32 |
| 1468368000000 | 160.41 |
| 1468454400000 | 161.32 |
| 1468540800000 | 161.15 |
| 1468800000000 | 161.49 |
| 1468886400000 | 161.28 |
| 1468972800000 | 162.01 |
| 1469059200000 | 161.49 |
| 1469145600000 | 162.2 |
| 1469404800000 | 161.74 |
| 1469491200000 | 161.83 |
| 1469577600000 | 161.6 |
| 1469664000000 | 161.89 |
| 1469750400000 | 162.28 |
| 1470009600000 | 162.14 |
| 1470096000000 | 161.04 |
| 1470182400000 | 161.63 |
| 1470268800000 | 161.75 |
| 1470355200000 | 163 |
| 1470614400000 | 162.93 |
| 1470700800000 | 163.01 |
| 1470787200000 | 162.69 |
| 1470873600000 | 163.54 |
| 1470960000000 | 163.42 |
| 1471219200000 | 163.92 |
| 1471305600000 | 163.1 |
| 1471392000000 | 163.37 |
| 1471478400000 | 163.78 |
| 1471564800000 | 163.64 |
| 1471824000000 | 163.58 |
| 1471910400000 | 164.04 |
| 1471996800000 | 163.13 |
| 1472083200000 | 162.97 |
| 1472169600000 | 162.76 |
| 1472428800000 | 163.51 |
| 1472515200000 | 163.25 |
| 1472601600000 | 162.83 |
| 1472688000000 | 162.79 |
| 1472774400000 | 163.58 |
| 1473033600000 | 163.64 |
| 1473120000000 | 164.16 |
| 1473206400000 | 164.17 |
| 1473292800000 | 163.85 |
| 1473379200000 | 159.81 |
| 1473638400000 | 162.05 |
| 1473724800000 | 159.61 |
| 1473811200000 | 159.52 |
| 1473897600000 | 161.22 |
| 1473984000000 | 160.67 |
| 1474243200000 | 160.7 |
| 1474329600000 | 160.84 |
| 1474416000000 | 162.65 |
| 1474502400000 | 163.73 |
| 1474588800000 | 162.67 |
| 1474848000000 | 161.28 |
| 1474934400000 | 162.17 |
| 1475020800000 | 163.06 |
| 1475107200000 | 161.77 |
| 1475193600000 | 163.08 |
| 1475452800000 | 162.55 |
| 1475539200000 | 161.68 |
| 1475625600000 | 162.38 |
| 1475712000000 | 162.46 |
| 1475798400000 | 161.96 |
| 1476057600000 | 162.62 |
| 1476144000000 | 160.64 |
| 1476230400000 | 160.86 |
| 1476316800000 | 160.45 |
| 1476403200000 | 160.46 |
| 1476662400000 | 159.96 |
| 1476748800000 | 160.97 |
| 1476835200000 | 161.44 |
| 1476921600000 | 161.1 |
| 1477008000000 | 161.02 |
| 1477267200000 | 161.68 |
| 1477353600000 | 160.99 |
| 1477440000000 | 160.67 |
| 1477526400000 | 160.25 |
| 1477612800000 | 159.57 |
| 1477872000000 | 159.57 |
| 1477958400000 | 158.46 |
| 1478044800000 | 157.36 |
| 1478131200000 | 156.66 |
| 1478217600000 | 156.44 |
| 1478476800000 | 159.91 |
| 1478563200000 | 160.59 |
| 1478649600000 | 162.27 |
| 1478736000000 | 162.55 |
| 1478822400000 | 162.28 |
| 1479081600000 | 162.35 |
| 1479168000000 | 163.7 |
| 1479254400000 | 163.56 |
| 1479340800000 | 164.41 |
| 1479427200000 | 164.04 |
| 1479686400000 | 165.37 |
| 1479772800000 | 165.74 |
| 1479859200000 | 165.75 |
| 1479945600000 | 165.75 |
| 1480032000000 | 166.43 |
| 1480291200000 | 165.55 |
| 1480377600000 | 165.77 |
| 1480464000000 | 165.45 |
| 1480550400000 | 164.83 |
| 1480636800000 | 164.94 |
| 1480896000000 | 165.89 |
| 1480982400000 | 166.41 |
| 1481068800000 | 168.76 |
| 1481155200000 | 169.19 |
| 1481241600000 | 170.14 |
| 1481500800000 | 169.9 |
| 1481587200000 | 171.12 |
| 1481673600000 | 169.7 |
| 1481760000000 | 170.23 |
| 1481846400000 | 170 |
| 1482105600000 | 170.26 |
| 1482192000000 | 170.83 |
| 1482278400000 | 170.38 |
| 1482364800000 | 170.08 |
| 1482451200000 | 170.29 |
| 1482796800000 | 170.69 |
| 1482883200000 | 169.31 |
| 1482969600000 | 169.34 |
| 1483056000000 | 168.54 |
| 1483315200000 | 168.54 |
| 1483401600000 | 169.99 |
| 1483488000000 | 171.13 |
| 1483574400000 | 171.05 |
| 1483660800000 | 171.69 |
| 1483920000000 | 171.04 |
| 1484006400000 | 171.04 |
| 1484092800000 | 171.56 |
| 1484179200000 | 171.32 |
| 1484265600000 | 171.63 |
| 1484524800000 | 171.61 |
| 1484611200000 | 171.15 |
| 1484697600000 | 171.44 |
| 1484784000000 | 170.78 |
| 1484870400000 | 171.32 |
| 1485129600000 | 170.84 |
| 1485216000000 | 172.06 |
| 1485302400000 | 173.36 |
| 1485388800000 | 173.21 |
| 1485475200000 | 172.99 |
| 1485734400000 | 172.01 |
| 1485820800000 | 171.96 |
| 1485907200000 | 171.98 |
| 1485993600000 | 172.14 |
| 1486080000000 | 173.45 |
| 1486339200000 | 172.98 |
| 1486425600000 | 172.94 |
| 1486512000000 | 173.19 |
| 1486598400000 | 174.27 |
| 1486684800000 | 174.92 |
| 1486944000000 | 175.87 |
| 1487030400000 | 176.66 |
| 1487116800000 | 177.58 |
| 1487203200000 | 177.42 |
| 1487289600000 | 177.56 |
| 1487548800000 | 177.57 |
| 1487635200000 | 178.61 |
| 1487721600000 | 178.33 |
| 1487808000000 | 178.4 |
| 1487894400000 | 178.6 |
| 1488153600000 | 178.67 |
| 1488240000000 | 178.05 |
| 1488326400000 | 180.29 |
| 1488412800000 | 179.26 |
| 1488499200000 | 179.39 |
| 1488758400000 | 178.85 |
| 1488844800000 | 178.29 |
| 1488931200000 | 177.91 |
| 1489017600000 | 177.89 |
| 1489104000000 | 178.45 |
| 1489363200000 | 178.59 |
| 1489449600000 | 177.93 |
| 1489536000000 | 179.47 |
| 1489622400000 | 179.28 |
| 1489708800000 | 178.96 |
| 1489968000000 | 178.59 |
| 1490054400000 | 176.42 |
| 1490140800000 | 176.82 |
| 1490227200000 | 176.76 |
| 1490313600000 | 176.63 |
| 1490572800000 | 176.46 |
| 1490659200000 | 177.76 |
| 1490745600000 | 178 |
| 1490832000000 | 178.42 |
| 1490918400000 | 178.11 |
| 1491177600000 | 177.79 |
| 1491264000000 | 178 |
| 1491350400000 | 177.47 |
| 1491436800000 | 177.87 |
| 1491523200000 | 177.71 |
| 1491782400000 | 177.95 |
| 1491868800000 | 177.77 |
| 1491955200000 | 177.2 |
| 1492041600000 | 176.05 |
| 1492473600000 | 176.97 |
| 1492560000000 | 176.62 |
| 1492646400000 | 177.92 |
| 1492732800000 | 177.39 |
| 1492992000000 | 179.25 |
| 1493078400000 | 180.26 |
| 1493164800000 | 180.16 |
| 1493251200000 | 180.13 |
| 1493337600000 | 179.73 |
| 1493596800000 | 179.98 |
| 1493683200000 | 180.12 |
| 1493769600000 | 179.85 |
| 1493856000000 | 179.9 |
| 1493942400000 | 180.76 |
| 1494201600000 | 180.74 |
| 1494288000000 | 180.51 |
| 1494374400000 | 180.86 |
| 1494460800000 | 180.44 |
| 1494547200000 | 180.14 |
| 1494806400000 | 181.01 |
| 1494892800000 | 180.82 |
| 1494979200000 | 177.58 |
| 1495065600000 | 178.12 |
| 1495152000000 | 179.37 |
| 1495411200000 | 180.23 |
| 1495497600000 | 180.63 |
| 1495584000000 | 181.09 |
| 1495670400000 | 181.85 |
| 1495756800000 | 181.97 |
| 1496016000000 | 181.99 |
| 1496102400000 | 181.76 |
| 1496188800000 | 181.75 |
| 1496275200000 | 183.25 |
| 1496361600000 | 183.85 |
| 1496620800000 | 183.6 |
| 1496707200000 | 183.09 |
| 1496793600000 | 183.3 |
| 1496880000000 | 183.34 |
| 1496966400000 | 183.49 |
| 1497225600000 | 183.28 |
| 1497312000000 | 184.22 |
| 1497398400000 | 183.97 |
| 1497484800000 | 183.56 |
| 1497571200000 | 183.61 |
| 1497830400000 | 185.16 |
| 1497916800000 | 183.86 |
| 1498003200000 | 183.66 |
| 1498089600000 | 183.73 |
| 1498176000000 | 183.99 |
| 1498435200000 | 184.15 |
| 1498521600000 | 182.8 |
| 1498608000000 | 184.49 |
| 1498694400000 | 183.01 |
| 1498780800000 | 183.36 |
| 1499040000000 | 183.82 |
| 1499126400000 | 183.84 |
| 1499212800000 | 184.02 |
| 1499299200000 | 182.36 |
| 1499385600000 | 183.42 |
| 1499644800000 | 183.63 |
| 1499731200000 | 183.44 |
| 1499817600000 | 184.73 |
| 1499904000000 | 185.18 |
| 1499990400000 | 186.08 |
| 1500249600000 | 186.13 |
| 1500336000000 | 186.04 |
| 1500422400000 | 186.94 |
| 1500508800000 | 186.95 |
| 1500595200000 | 186.91 |
| 1500854400000 | 186.7 |
| 1500940800000 | 187.37 |
| 1501027200000 | 187.21 |
| 1501113600000 | 187.04 |
| 1501200000000 | 186.93 |
| 1501459200000 | 186.82 |
| 1501545600000 | 187.33 |
| 1501632000000 | 187.47 |
| 1501718400000 | 187 |
| 1501804800000 | 187.4 |
| 1502064000000 | 187.6 |
| 1502150400000 | 187.23 |
| 1502236800000 | 187.17 |
| 1502323200000 | 184.57 |
| 1502409600000 | 184.81 |
| 1502668800000 | 186.69 |
| 1502755200000 | 186.59 |
| 1502841600000 | 186.85 |
| 1502928000000 | 184.1 |
| 1503014400000 | 183.77 |
| 1503273600000 | 184 |
| 1503360000000 | 185.75 |
| 1503446400000 | 185.21 |
| 1503532800000 | 184.88 |
| 1503619200000 | 185.33 |
| 1503878400000 | 185.47 |
| 1503964800000 | 185.48 |
| 1504051200000 | 186.34 |
| 1504137600000 | 187.49 |
| 1504224000000 | 188.05 |
| 1504483200000 | 188.03 |
| 1504569600000 | 186.73 |
| 1504656000000 | 187.39 |
| 1504742400000 | 187.5 |
| 1504828800000 | 187.33 |
| 1505088000000 | 189.33 |
| 1505174400000 | 190.06 |
| 1505260800000 | 190.23 |
| 1505347200000 | 190.14 |
| 1505433600000 | 190.47 |
| 1505692800000 | 190.67 |
| 1505779200000 | 190.83 |
| 1505865600000 | 191.03 |
| 1505952000000 | 190.47 |
| 1506038400000 | 190.64 |
| 1506297600000 | 190.32 |
| 1506384000000 | 190.29 |
| 1506470400000 | 191.02 |
| 1506556800000 | 191.23 |
| 1506643200000 | 191.81 |
| 1506902400000 | 192.63 |
| 1506988800000 | 193.02 |
| 1507075200000 | 193.26 |
| 1507161600000 | 194.26 |
| 1507248000000 | 194.04 |
| 1507507200000 | 193.53 |
| 1507593600000 | 193.97 |
| 1507680000000 | 194.22 |
| 1507766400000 | 193.87 |
| 1507852800000 | 194.11 |
| 1508112000000 | 194.33 |
| 1508198400000 | 194.46 |
| 1508284800000 | 194.71 |
| 1508371200000 | 194.88 |
| 1508457600000 | 195.63 |
| 1508716800000 | 194.76 |
| 1508803200000 | 195.16 |
| 1508889600000 | 194.18 |
| 1508976000000 | 194.38 |
| 1509062400000 | 195.87 |
| 1509321600000 | 195.23 |
| 1509408000000 | 195.49 |
| 1509494400000 | 195.83 |
| 1509580800000 | 195.95 |
| 1509667200000 | 196.66 |
| 1509926400000 | 196.9 |
| 1510012800000 | 196.99 |
| 1510099200000 | 197.31 |
| 1510185600000 | 196.61 |
| 1510272000000 | 196.59 |
| 1510531200000 | 196.64 |
| 1510617600000 | 196.18 |
| 1510704000000 | 195.12 |
| 1510790400000 | 196.74 |
| 1510876800000 | 196.32 |
| 1511136000000 | 196.57 |
| 1511222400000 | 197.81 |
| 1511308800000 | 197.73 |
| 1511395200000 | 197.73 |
| 1511481600000 | 198.09 |
| 1511740800000 | 197.94 |
| 1511827200000 | 199.85 |
| 1511913600000 | 199.92 |
| 1512000000000 | 201.61 |
| 1512086400000 | 201.44 |
| 1512345600000 | 201.3 |
| 1512432000000 | 200.35 |
| 1512518400000 | 200.12 |
| 1512604800000 | 200.69 |
| 1512691200000 | 201.88 |
| 1512950400000 | 202.67 |
| 1513036800000 | 202.78 |
| 1513123200000 | 202.61 |
| 1513209600000 | 201.81 |
| 1513296000000 | 203.55 |
| 1513555200000 | 204.58 |
| 1513641600000 | 203.91 |
| 1513728000000 | 203.9 |
| 1513814400000 | 204.34 |
| 1513900800000 | 204.28 |
| 1514332800000 | 204.34 |
| 1514419200000 | 204.79 |
| 1514505600000 | 203.91 |
| 1514851200000 | 205.47 |
| 1514937600000 | 206.58 |
| 1515024000000 | 207.57 |
| 1515110400000 | 209.01 |
| 1515369600000 | 209.25 |
| 1515456000000 | 209.55 |
| 1515542400000 | 209.16 |
| 1515628800000 | 210.54 |
| 1515715200000 | 211.74 |
| 1515974400000 | 211.84 |
| 1516060800000 | 211.16 |
| 1516147200000 | 213.04 |
| 1516233600000 | 212.72 |
| 1516320000000 | 213.75 |
| 1516579200000 | 215.38 |
| 1516665600000 | 215.77 |
| 1516752000000 | 215.55 |
| 1516838400000 | 215.57 |
| 1516924800000 | 218.03 |
| 1517184000000 | 216.46 |
| 1517270400000 | 213.89 |
| 1517356800000 | 213.92 |
| 1517443200000 | 213.96 |
| 1517529600000 | 209.38 |
| 1517788800000 | 201.21 |
| 1517875200000 | 204.43 |
| 1517961600000 | 203.39 |
| 1518048000000 | 195.84 |
| 1518134400000 | 198.87 |
| 1518393600000 | 201.52 |
| 1518480000000 | 201.94 |
| 1518566400000 | 204.71 |
| 1518652800000 | 207.13 |
| 1518739200000 | 207.15 |
| 1518998400000 | 207.12 |
| 1519084800000 | 205.95 |
| 1519171200000 | 204.74 |
| 1519257600000 | 204.92 |
| 1519344000000 | 208.24 |
| 1519603200000 | 210.52 |
| 1519689600000 | 207.91 |
| 1519776000000 | 205.49 |
| 1519862400000 | 203.08 |
| 1519948800000 | 203.96 |
| 1520208000000 | 206.09 |
| 1520294400000 | 206.69 |
| 1520380800000 | 206.62 |
| 1520467200000 | 207.61 |
| 1520553600000 | 211.08 |
| 1520812800000 | 210.86 |
| 1520899200000 | 209.62 |
| 1520985600000 | 208.56 |
| 1521072000000 | 208.28 |
| 1521158400000 | 208.85 |
| 1521417600000 | 205.91 |
| 1521504000000 | 206.28 |
| 1521590400000 | 205.98 |
| 1521676800000 | 200.9 |
| 1521763200000 | 196.6 |
| 1522022400000 | 201.75 |
| 1522108800000 | 198.35 |
| 1522195200000 | 197.79 |
| 1522281600000 | 200.52 |
| 1522713600000 | 198.45 |
| 1522800000000 | 200.7 |
| 1522886400000 | 202.08 |
| 1522972800000 | 197.81 |
| 1523232000000 | 198.58 |
| 1523318400000 | 201.97 |
| 1523404800000 | 200.94 |
| 1523491200000 | 202.58 |
| 1523577600000 | 202.03 |
| 1523836800000 | 203.72 |
| 1523923200000 | 205.78 |
| 1524009600000 | 206.08 |
| 1524096000000 | 205.08 |
| 1524182400000 | 203.35 |
| 1524441600000 | 203.39 |
| 1524528000000 | 200.99 |
| 1524614400000 | 201.28 |
| 1524700800000 | 203.42 |
| 1524787200000 | 203.78 |
| 1525046400000 | 202.22 |
| 1525132800000 | 202.68 |
| 1525219200000 | 201.3 |
| 1525305600000 | 200.79 |
| 1525392000000 | 203.35 |
| 1525651200000 | 203.98 |
| 1525737600000 | 203.92 |
| 1525824000000 | 205.88 |
| 1525910400000 | 207.83 |
| 1525996800000 | 208.35 |
| 1526256000000 | 208.65 |
| 1526342400000 | 207.19 |
| 1526428800000 | 208.06 |
| 1526515200000 | 208.15 |
| 1526601600000 | 207.63 |
| 1526860800000 | 209.04 |
| 1526947200000 | 208.49 |
| 1527033600000 | 208.88 |
| 1527120000000 | 208.51 |
| 1527206400000 | 207.96 |
| 1527465600000 | 207.91 |
| 1527552000000 | 205.56 |
| 1527638400000 | 208.17 |
| 1527724800000 | 206.77 |
| 1527811200000 | 208.95 |
| 1528070400000 | 209.97 |
| 1528156800000 | 210.07 |
| 1528243200000 | 211.84 |
| 1528329600000 | 211.69 |
| 1528416000000 | 212.33 |
| 1528675200000 | 212.71 |
| 1528761600000 | 213.12 |
| 1528848000000 | 212.3 |
| 1528934400000 | 212.89 |
| 1529020800000 | 212.63 |
| 1529280000000 | 212.23 |
| 1529366400000 | 211.23 |
| 1529452800000 | 211.54 |
| 1529539200000 | 210.26 |
| 1529625600000 | 210.7 |
| 1529884800000 | 207.82 |
| 1529971200000 | 208.38 |
| 1530057600000 | 206.64 |
| 1530144000000 | 207.78 |
| 1530230400000 | 208.1 |
| 1530489600000 | 208.63 |
| 1530576000000 | 207.59 |
| 1530662400000 | 207.61 |
| 1530748800000 | 209.42 |
| 1530835200000 | 211.26 |
| 1531094400000 | 213.19 |
| 1531180800000 | 213.32 |
| 1531267200000 | 211.79 |
| 1531353600000 | 213.84 |
| 1531440000000 | 214.19 |
| 1531699200000 | 214.05 |
| 1531785600000 | 214.85 |
| 1531872000000 | 215.23 |
| 1531958400000 | 214.6 |
| 1532044800000 | 214.34 |
| 1532304000000 | 214.59 |
| 1532390400000 | 215.46 |
| 1532476800000 | 217.67 |
| 1532563200000 | 217.05 |
| 1532649600000 | 215.59 |
| 1532908800000 | 214.5 |
| 1532995200000 | 215.77 |
| 1533081600000 | 215.49 |
| 1533168000000 | 216.65 |
| 1533254400000 | 217.61 |
| 1533513600000 | 218.35 |
| 1533600000000 | 218.84 |
| 1533686400000 | 218.89 |
| 1533772800000 | 218.57 |
| 1533859200000 | 217.11 |
| 1534118400000 | 216.33 |
| 1534204800000 | 217.81 |
| 1534291200000 | 216.16 |
| 1534377600000 | 217.8 |
| 1534464000000 | 218.61 |
| 1534723200000 | 219.08 |
| 1534809600000 | 219.47 |
| 1534896000000 | 219.52 |
| 1534982400000 | 219.18 |
| 1535068800000 | 220.57 |
| 1535328000000 | 222.17 |
| 1535414400000 | 222.28 |
| 1535500800000 | 223.52 |
| 1535587200000 | 222.62 |
| 1535673600000 | 222.7 |
| 1535932800000 | 222.68 |
| 1536019200000 | 222.14 |
| 1536105600000 | 221.4 |
| 1536192000000 | 220.65 |
| 1536278400000 | 220.11 |
| 1536537600000 | 220.52 |
| 1536624000000 | 221.32 |
| 1536710400000 | 221.37 |
| 1536796800000 | 222.73 |
| 1536883200000 | 222.83 |
| 1537142400000 | 221.69 |
| 1537228800000 | 222.73 |
| 1537315200000 | 223.01 |
| 1537401600000 | 224.89 |
| 1537488000000 | 224.89 |
| 1537747200000 | 224.04 |
| 1537833600000 | 223.62 |
| 1537920000000 | 222.92 |
| 1538006400000 | 223.38 |
| 1538092800000 | 223.36 |
| 1538352000000 | 224.3 |
| 1538438400000 | 224.29 |
| 1538524800000 | 224.65 |
| 1538611200000 | 222.8 |
| 1538697600000 | 221.58 |
| 1538956800000 | 221.34 |
| 1539043200000 | 221.02 |
| 1539129600000 | 213.95 |
| 1539216000000 | 209.6 |
| 1539302400000 | 212.56 |
| 1539561600000 | 211.17 |
| 1539648000000 | 215.68 |
| 1539734400000 | 215.45 |
| 1539820800000 | 212.46 |
| 1539907200000 | 212.28 |
| 1540166400000 | 211.39 |
| 1540252800000 | 210.13 |
| 1540339200000 | 203.96 |
| 1540425600000 | 207.16 |
| 1540512000000 | 204.06 |
| 1540771200000 | 203.04 |
| 1540857600000 | 206.2 |
| 1540944000000 | 208.24 |
| 1541030400000 | 210.3 |
| 1541116800000 | 208.92 |
| 1541376000000 | 210.08 |
| 1541462400000 | 211.29 |
| 1541548800000 | 215.62 |
| 1541635200000 | 215.21 |
| 1541721600000 | 213.29 |
| 1541980800000 | 209.26 |
| 1542067200000 | 209.13 |
| 1542153600000 | 207.79 |
| 1542240000000 | 210.16 |
| 1542326400000 | 210.87 |
| 1542585600000 | 207.5 |
| 1542672000000 | 203.62 |
| 1542758400000 | 204.52 |
| 1542844800000 | 204.56 |
| 1542931200000 | 203.23 |
| 1543190400000 | 206.17 |
| 1543276800000 | 206.8 |
| 1543363200000 | 211.36 |
| 1543449600000 | 210.82 |
| 1543536000000 | 212.74 |
| 1543795200000 | 214.74 |
| 1543881600000 | 208.24 |
| 1543968000000 | 208.2 |
| 1544054400000 | 207.79 |
| 1544140800000 | 203.02 |
| 1544400000000 | 203.23 |
| 1544486400000 | 203.08 |
| 1544572800000 | 204.24 |
| 1544659200000 | 204.36 |
| 1544745600000 | 200.91 |
| 1545004800000 | 196.81 |
| 1545091200000 | 196.72 |
| 1545177600000 | 193.97 |
| 1545264000000 | 190.93 |
| 1545350400000 | 187.08 |
| 1545609600000 | 182.03 |
| 1545868800000 | 192.61 |
| 1545955200000 | 192.35 |
| 1546214400000 | 194.03 |
| 1546387200000 | 194.14 |
| 1546473600000 | 189.52 |
| 1546560000000 | 196.02 |
| 1546819200000 | 197.46 |
| 1546905600000 | 199.35 |
| 1546992000000 | 200.43 |
| 1547078400000 | 201.39 |
| 1547164800000 | 201.4 |
| 1547424000000 | 200.45 |
| 1547510400000 | 202.47 |
| 1547596800000 | 203.04 |
| 1547683200000 | 204.5 |
| 1547769600000 | 207.24 |
| 1548028800000 | 207.25 |
| 1548115200000 | 204.62 |
| 1548201600000 | 204.91 |
| 1548288000000 | 205.22 |
| 1548374400000 | 207.04 |
| 1548633600000 | 205.44 |
| 1548720000000 | 205.19 |
| 1548806400000 | 208.12 |
| 1548892800000 | 209.89 |
| 1548979200000 | 210.41 |
| 1549238400000 | 211.92 |
| 1549324800000 | 212.74 |
| 1549411200000 | 212.38 |
| 1549497600000 | 210.32 |
| 1549584000000 | 210.62 |
| 1549843200000 | 210.74 |
| 1549929600000 | 213.15 |
| 1550016000000 | 213.91 |
| 1550102400000 | 213.48 |
| 1550188800000 | 216.03 |
| 1550448000000 | 216.06 |
| 1550534400000 | 216.33 |
| 1550620800000 | 216.73 |
| 1550707200000 | 216.01 |
| 1550793600000 | 217.57 |
| 1551052800000 | 217.94 |
| 1551139200000 | 217.83 |
| 1551225600000 | 217.89 |
| 1551312000000 | 217.23 |
| 1551398400000 | 218.48 |
| 1551657600000 | 217.35 |
| 1551744000000 | 217.06 |
| 1551830400000 | 215.6 |
| 1551916800000 | 213.94 |
| 1552003200000 | 213.48 |
| 1552262400000 | 216.66 |
| 1552348800000 | 217.53 |
| 1552435200000 | 219.08 |
| 1552521600000 | 219.13 |
| 1552608000000 | 220.07 |
| 1552867200000 | 220.85 |
| 1552953600000 | 220.82 |
| 1553040000000 | 220.01 |
| 1553126400000 | 222.45 |
| 1553212800000 | 218.28 |
| 1553472000000 | 217.97 |
| 1553558400000 | 219.68 |
| 1553644800000 | 218.68 |
| 1553731200000 | 219.63 |
| 1553817600000 | 221.16 |
| 1554076800000 | 223.69 |
| 1554163200000 | 223.82 |
| 1554249600000 | 224.42 |
| 1554336000000 | 224.68 |
| 1554422400000 | 225.77 |
| 1554681600000 | 226.05 |
| 1554768000000 | 224.71 |
| 1554854400000 | 225.71 |
| 1554940800000 | 225.52 |
| 1555027200000 | 227.3 |
| 1555286400000 | 227.15 |
| 1555372800000 | 227.04 |
| 1555459200000 | 226.44 |
| 1555545600000 | 226.77 |
| 1555977600000 | 228.75 |
| 1556064000000 | 228.5 |
| 1556150400000 | 228.41 |
| 1556236800000 | 229.39 |
| 1556496000000 | 229.72 |
| 1556582400000 | 230.21 |
| 1556668800000 | 228.41 |
| 1556755200000 | 227.95 |
| 1556841600000 | 230.15 |
| 1557100800000 | 229.28 |
| 1557187200000 | 225.56 |
| 1557273600000 | 225.38 |
| 1557360000000 | 224.75 |
| 1557446400000 | 225.66 |
| 1557705600000 | 220.28 |
| 1557792000000 | 222.38 |
| 1557878400000 | 223.68 |
| 1557964800000 | 225.84 |
| 1558051200000 | 224.53 |
| 1558310400000 | 223.11 |
| 1558396800000 | 225.14 |
| 1558483200000 | 224.43 |
| 1558569600000 | 221.62 |
| 1558656000000 | 222 |
| 1558915200000 | 222.06 |
| 1559001600000 | 220.32 |
| 1559088000000 | 218.82 |
| 1559174400000 | 219.35 |
| 1559260800000 | 216.6 |
| 1559520000000 | 216.15 |
| 1559606400000 | 220.83 |
| 1559692800000 | 222.74 |
| 1559779200000 | 224.13 |
| 1559865600000 | 226.46 |
| 1560124800000 | 227.31 |
| 1560211200000 | 227.28 |
| 1560297600000 | 226.92 |
| 1560384000000 | 227.82 |
| 1560470400000 | 227.39 |
| 1560729600000 | 227.57 |
| 1560816000000 | 229.74 |
| 1560902400000 | 230.67 |
| 1560988800000 | 233.03 |
| 1561075200000 | 232.61 |
| 1561334400000 | 232.1 |
| 1561420800000 | 229.79 |
| 1561507200000 | 229.57 |
| 1561593600000 | 230.55 |
| 1561680000000 | 232.09 |
| 1561939200000 | 233.9 |
| 1562025600000 | 234.55 |
| 1562112000000 | 236.46 |
| 1562198400000 | 236.48 |
| 1562284800000 | 236.01 |
| 1562544000000 | 234.71 |
| 1562630400000 | 235.01 |
| 1562716800000 | 236.08 |
| 1562803200000 | 236.66 |
| 1562889600000 | 237.85 |
| 1563148800000 | 237.9 |
| 1563235200000 | 237.24 |
| 1563321600000 | 235.81 |
| 1563408000000 | 236.91 |
| 1563494400000 | 235.46 |
| 1563753600000 | 236.25 |
| 1563840000000 | 237.9 |
| 1563926400000 | 239.07 |
| 1564012800000 | 237.67 |
| 1564099200000 | 239.4 |
| 1564358400000 | 239.02 |
| 1564444800000 | 238.53 |
| 1564531200000 | 236.23 |
| 1564617600000 | 234.2 |
| 1564704000000 | 232.24 |
| 1564963200000 | 225.28 |
| 1565049600000 | 228.07 |
| 1565136000000 | 228.35 |
| 1565222400000 | 232.7 |
| 1565308800000 | 231.33 |
| 1565568000000 | 228.47 |
| 1565654400000 | 231.86 |
| 1565740800000 | 225.16 |
| 1565827200000 | 225.59 |
| 1565913600000 | 229.01 |
| 1566172800000 | 231.76 |
| 1566259200000 | 230.07 |
| 1566345600000 | 232.1 |
| 1566432000000 | 231.83 |
| 1566518400000 | 225.93 |
| 1566777600000 | 228.47 |
| 1566864000000 | 228 |
| 1566950400000 | 229.42 |
| 1567036800000 | 232.46 |
| 1567123200000 | 232.71 |
| 1567382400000 | 232.69 |
| 1567468800000 | 231.03 |
| 1567555200000 | 233.54 |
| 1567641600000 | 236.66 |
| 1567728000000 | 236.97 |
| 1567987200000 | 236.83 |
| 1568073600000 | 236.58 |
| 1568160000000 | 238.09 |
| 1568246400000 | 238.74 |
| 1568332800000 | 238.56 |
| 1568592000000 | 237.95 |
| 1568678400000 | 238.6 |
| 1568764800000 | 238.66 |
| 1568851200000 | 238.84 |
| 1568937600000 | 237.84 |
| 1569196800000 | 237.81 |
| 1569283200000 | 235.86 |
| 1569369600000 | 237.05 |
| 1569456000000 | 236.78 |
| 1569542400000 | 235.48 |
| 1569801600000 | 236.65 |
| 1569888000000 | 233.61 |
| 1569974400000 | 229.32 |
| 1570060800000 | 231.28 |
| 1570147200000 | 234.52 |
| 1570406400000 | 233.47 |
| 1570492800000 | 229.8 |
| 1570579200000 | 232.16 |
| 1570665600000 | 233.62 |
| 1570752000000 | 236.23 |
| 1571011200000 | 235.9 |
| 1571097600000 | 238.19 |
| 1571184000000 | 237.42 |
| 1571270400000 | 238.09 |
| 1571356800000 | 237.62 |
| 1571616000000 | 239.16 |
| 1571702400000 | 238.21 |
| 1571788800000 | 238.84 |
| 1571875200000 | 239.26 |
| 1571961600000 | 240.44 |
| 1572220800000 | 241.66 |
| 1572307200000 | 241.61 |
| 1572393600000 | 242.27 |
| 1572480000000 | 241.63 |
| 1572566400000 | 243.8 |
| 1572825600000 | 244.58 |
| 1572912000000 | 244.02 |
| 1572998400000 | 244.3 |
| 1573084800000 | 245.13 |
| 1573171200000 | 245.98 |
| 1573430400000 | 245.58 |
| 1573516800000 | 246.04 |
| 1573603200000 | 246.5 |
| 1573689600000 | 246.71 |
| 1573776000000 | 248.68 |
| 1574035200000 | 248.82 |
| 1574121600000 | 248.87 |
| 1574208000000 | 248.01 |
| 1574294400000 | 247.63 |
| 1574380800000 | 248.03 |
| 1574640000000 | 249.95 |
| 1574726400000 | 250.44 |
| 1574812800000 | 251.44 |
| 1574899200000 | 251.45 |
| 1574985600000 | 250.5 |
| 1575244800000 | 248.4 |
| 1575331200000 | 246.8 |
| 1575417600000 | 248.29 |
| 1575504000000 | 248.76 |
| 1575590400000 | 250.91 |
| 1575849600000 | 250.17 |
| 1575936000000 | 250.09 |
| 1576022400000 | 250.67 |
| 1576108800000 | 252.77 |
| 1576195200000 | 252.96 |
| 1576454400000 | 254.92 |
| 1576540800000 | 254.76 |
| 1576627200000 | 254.83 |
| 1576713600000 | 255.94 |
| 1576800000000 | 257.4 |
| 1577059200000 | 257.57 |
| 1577145600000 | 257.67 |
| 1577404800000 | 258.98 |
| 1577664000000 | 257.53 |
| 1577750400000 | 258.34 |
| 1577923200000 | 260.47 |
| 1578009600000 | 258.67 |
| 1578268800000 | 259.51 |
| 1578355200000 | 258.86 |
| 1578441600000 | 260.32 |
| 1578528000000 | 262.01 |
| 1578614400000 | 261.42 |
| 1578873600000 | 263.27 |
| 1578960000000 | 263.09 |
| 1579046400000 | 263.65 |
| 1579132800000 | 265.85 |
| 1579219200000 | 266.94 |
| 1579478400000 | 266.96 |
| 1579564800000 | 266.33 |
| 1579651200000 | 266.53 |
| 1579737600000 | 266.76 |
| 1579824000000 | 264.38 |
| 1580083200000 | 260.41 |
| 1580169600000 | 262.99 |
| 1580256000000 | 262.63 |
| 1580342400000 | 263.52 |
| 1580428800000 | 258.62 |
| 1580688000000 | 260.75 |
| 1580774400000 | 265.09 |
| 1580860800000 | 267.65 |
| 1580947200000 | 268.63 |
| 1581033600000 | 267.18 |
| 1581292800000 | 269.14 |
| 1581379200000 | 269.6 |
| 1581465600000 | 271.5 |
| 1581552000000 | 271.19 |
| 1581638400000 | 271.8 |
| 1581897600000 | 271.82 |
| 1581984000000 | 271.09 |
| 1582070400000 | 272.64 |
| 1582156800000 | 271.74 |
| 1582243200000 | 268.85 |
| 1582502400000 | 259.91 |
| 1582588800000 | 252.07 |
| 1582675200000 | 251 |
| 1582761600000 | 240.13 |
| 1582848000000 | 237.87 |
| 1583107200000 | 248.73 |
| 1583193600000 | 242.24 |
| 1583280000000 | 252.24 |
| 1583366400000 | 244.13 |
| 1583452800000 | 239.73 |
| 1583712000000 | 220.7 |
| 1583798400000 | 231.27 |
| 1583884800000 | 220.27 |
| 1583971200000 | 199.03 |
| 1584057600000 | 217.99 |
| 1584316800000 | 191.67 |
| 1584403200000 | 202.61 |
| 1584489600000 | 191.58 |
| 1584576000000 | 192.86 |
| 1584662400000 | 184.65 |
| 1584921600000 | 178.99 |
| 1585008000000 | 196.31 |
| 1585094400000 | 198.8 |
| 1585180800000 | 211.2 |
| 1585267200000 | 203.94 |
| 1585526400000 | 210.79 |
| 1585612800000 | 207.61 |
| 1585699200000 | 198.18 |
| 1585785600000 | 203.06 |
| 1585872000000 | 200.03 |
| 1586131200000 | 214.05 |
| 1586217600000 | 213.96 |
| 1586304000000 | 221.28 |
| 1586390400000 | 224.81 |
| 1586822400000 | 229.36 |
| 1586908800000 | 224.08 |
| 1586995200000 | 225.33 |
| 1587081600000 | 231.35 |
| 1587340800000 | 227.4 |
| 1587427200000 | 220.15 |
| 1587513600000 | 225.52 |
| 1587600000000 | 225.22 |
| 1587686400000 | 228.55 |
| 1587945600000 | 232.29 |
| 1588032000000 | 231.08 |
| 1588118400000 | 237.38 |
| 1588204800000 | 234.79 |
| 1588291200000 | 228.35 |
| 1588550400000 | 229.61 |
| 1588636800000 | 231.77 |
| 1588723200000 | 230.33 |
| 1588809600000 | 233.17 |
| 1588896000000 | 237.2 |
| 1589155200000 | 237.36 |
| 1589241600000 | 232.53 |
| 1589328000000 | 228.35 |
| 1589414400000 | 231.11 |
| 1589500800000 | 232.08 |
| 1589760000000 | 239 |
| 1589846400000 | 236.88 |
| 1589932800000 | 240.87 |
| 1590019200000 | 238.83 |
| 1590105600000 | 239.47 |
| 1590364800000 | 239.57 |
| 1590451200000 | 242.56 |
| 1590537600000 | 246.02 |
| 1590624000000 | 245.69 |
| 1590710400000 | 246.91 |
| 1590969600000 | 248.03 |
| 1591056000000 | 250.32 |
| 1591142400000 | 253.52 |
| 1591228800000 | 252.69 |
| 1591315200000 | 259.15 |
| 1591574400000 | 262.35 |
| 1591660800000 | 260.26 |
| 1591747200000 | 259.16 |
| 1591833600000 | 244.03 |
| 1591920000000 | 247.28 |
| 1592179200000 | 249.31 |
| 1592265600000 | 253.99 |
| 1592352000000 | 253.15 |
| 1592438400000 | 253.43 |
| 1592524800000 | 252.08 |
| 1592784000000 | 253.68 |
| 1592870400000 | 254.87 |
| 1592956800000 | 248.41 |
| 1593043200000 | 251.34 |
| 1593129600000 | 245.61 |
| 1593388800000 | 248.97 |
| 1593475200000 | 253.18 |
| 1593561600000 | 254.43 |
| 1593648000000 | 255.67 |
| 1593734400000 | 255.68 |
| 1593993600000 | 259.81 |
| 1594080000000 | 257.1 |
| 1594166400000 | 259.33 |
| 1594252800000 | 258.09 |
| 1594339200000 | 260.52 |
| 1594598400000 | 257.9 |
| 1594684800000 | 261.32 |
| 1594771200000 | 263.61 |
| 1594857600000 | 262.64 |
| 1594944000000 | 263.69 |
| 1595203200000 | 266.29 |
| 1595289600000 | 266.51 |
| 1595376000000 | 268.13 |
| 1595462400000 | 264.64 |
| 1595548800000 | 262.9 |
| 1595808000000 | 265.34 |
| 1595894400000 | 263.42 |
| 1595980800000 | 266.9 |
| 1596067200000 | 265.88 |
| 1596153600000 | 267.97 |
| 1596412800000 | 270 |
| 1596499200000 | 271.05 |
| 1596585600000 | 272.84 |
| 1596672000000 | 274.66 |
| 1596758400000 | 274.51 |
| 1597017600000 | 275.09 |
| 1597104000000 | 272.78 |
| 1597190400000 | 276.9 |
| 1597276800000 | 276.63 |
| 1597363200000 | 276.53 |
| 1597622400000 | 277.92 |
| 1597708800000 | 278.57 |
| 1597795200000 | 277.38 |
| 1597881600000 | 278.53 |
| 1597968000000 | 279.56 |
| 1598227200000 | 282.05 |
| 1598313600000 | 283.12 |
| 1598400000000 | 286.26 |
| 1598486400000 | 286.86 |
| 1598572800000 | 288.75 |
| 1598832000000 | 288.56 |
| 1598918400000 | 290.51 |
| 1599004800000 | 294.46 |
| 1599091200000 | 284.05 |
| 1599177600000 | 281.67 |
| 1599436800000 | 281.7 |
| 1599523200000 | 273.22 |
| 1599609600000 | 279.13 |
| 1599696000000 | 274.34 |
| 1599782400000 | 274.38 |
| 1600041600000 | 278.46 |
| 1600128000000 | 280.07 |
| 1600214400000 | 278.47 |
| 1600300800000 | 275.98 |
| 1600387200000 | 273.12 |
| 1600646400000 | 270.56 |
| 1600732800000 | 272.93 |
| 1600819200000 | 266.5 |
| 1600905600000 | 267.35 |
| 1600992000000 | 271.88 |
| 1601251200000 | 276.08 |
| 1601337600000 | 275.07 |
| 1601424000000 | 277.27 |
| 1601510400000 | 278.94 |
| 1601596800000 | 276.21 |
| 1601856000000 | 281.3 |
| 1601942400000 | 277.69 |
| 1602028800000 | 282.39 |
| 1602115200000 | 284.66 |
| 1602201600000 | 287.18 |
| 1602460800000 | 291.41 |
| 1602547200000 | 290.24 |
| 1602633600000 | 288.54 |
| 1602720000000 | 287.85 |
| 1602806400000 | 288.08 |
| 1603065600000 | 283.63 |
| 1603152000000 | 284.84 |
| 1603238400000 | 284.11 |
| 1603324800000 | 285.32 |
| 1603411200000 | 286.37 |
| 1603670400000 | 280.93 |
| 1603756800000 | 280.11 |
| 1603843200000 | 270.52 |
| 1603929600000 | 273.09 |
| 1604016000000 | 269.27 |
| 1604275200000 | 272.51 |
| 1604361600000 | 277.82 |
| 1604448000000 | 283.67 |
| 1604534400000 | 289.63 |
| 1604620800000 | 289.97 |
| 1604880000000 | 292.21 |
| 1604966400000 | 291.21 |
| 1605052800000 | 293.81 |
| 1605139200000 | 290.98 |
| 1605225600000 | 294.6 |
| 1605484800000 | 297.75 |
| 1605571200000 | 296.9 |
| 1605657600000 | 294.14 |
| 1605744000000 | 295.73 |
| 1605830400000 | 294.22 |
| 1606089600000 | 296.18 |
| 1606176000000 | 300.73 |
| 1606262400000 | 300.67 |
| 1606348800000 | 300.67 |
| 1606435200000 | 301.94 |
| 1606694400000 | 301.02 |
| 1606780800000 | 303.77 |
| 1606867200000 | 304.4 |
| 1606953600000 | 304.39 |
| 1607040000000 | 307.45 |
| 1607299200000 | 307.24 |
| 1607385600000 | 308.33 |
| 1607472000000 | 305.54 |
| 1607558400000 | 305.87 |
| 1607644800000 | 305.22 |
| 1607904000000 | 304.15 |
| 1607990400000 | 308.45 |
| 1608076800000 | 308.96 |
| 1608163200000 | 311.32 |
| 1608249600000 | 310.82 |
| 1608508800000 | 309.49 |
| 1608595200000 | 309.38 |
| 1608681600000 | 309.19 |
| 1608768000000 | 310.39 |
| 1609113600000 | 312.03 |
| 1609200000000 | 311.31 |
| 1609286400000 | 311.91 |
| 1609372800000 | 313.59 |
| 1609718400000 | 309.31 |
| 1609804800000 | 311.62 |
| 1609891200000 | 313 |
| 1609977600000 | 318.15 |
| 1610064000000 | 320.51 |
| 1610323200000 | 318.47 |
| 1610409600000 | 319.02 |
| 1610496000000 | 319.58 |
| 1610582400000 | 318.28 |
| 1610668800000 | 316.23 |
| 1610928000000 | 316.22 |
| 1611014400000 | 318.83 |
| 1611100800000 | 322.78 |
| 1611187200000 | 322.85 |
| 1611273600000 | 321.96 |
| 1611532800000 | 323.1 |
| 1611619200000 | 322.29 |
| 1611705600000 | 314.04 |
| 1611792000000 | 317.25 |
| 1611878400000 | 311.3 |
| 1612137600000 | 316.25 |
| 1612224000000 | 320.88 |
| 1612310400000 | 320.71 |
| 1612396800000 | 324.17 |
| 1612483200000 | 325.56 |
| 1612742400000 | 328.23 |
| 1612828800000 | 327.93 |
| 1612915200000 | 327.91 |
| 1613001600000 | 328.88 |
| 1613088000000 | 330.51 |
| 1613347200000 | 330.56 |
| 1613433600000 | 330.15 |
| 1613520000000 | 329.43 |
| 1613606400000 | 328.04 |
| 1613692800000 | 327.77 |
| 1613952000000 | 324.52 |
| 1614038400000 | 324.45 |
| 1614124800000 | 327.47 |
| 1614211200000 | 319.5 |
| 1614297600000 | 318.23 |
| 1614556800000 | 325.88 |
| 1614643200000 | 323.09 |
| 1614729600000 | 317.92 |
| 1614816000000 | 313.28 |
| 1614902400000 | 318.82 |
| 1615161600000 | 316.61 |
| 1615248000000 | 321.91 |
| 1615334400000 | 323.32 |
| 1615420800000 | 327.32 |
| 1615507200000 | 327.49 |
| 1615766400000 | 330.14 |
| 1615852800000 | 329.6 |
| 1615939200000 | 330.39 |
| 1616025600000 | 325.28 |
| 1616112000000 | 325.08 |
| 1616371200000 | 327.76 |
| 1616457600000 | 325.37 |
| 1616544000000 | 322.98 |
| 1616630400000 | 324.44 |
| 1616716800000 | 330.17 |
| 1616976000000 | 329.36 |
| 1617062400000 | 328.39 |
| 1617148800000 | 330.16 |
| 1617235200000 | 334.21 |
| 1617667200000 | 338.47 |
| 1617753600000 | 338.8 |
| 1617840000000 | 340.75 |
| 1617926400000 | 343.21 |
| 1618185600000 | 343.17 |
| 1618272000000 | 344.79 |
| 1618358400000 | 343.05 |
| 1618444800000 | 347.16 |
| 1618531200000 | 348.07 |
| 1618790400000 | 345.83 |
| 1618876800000 | 343.43 |
| 1618963200000 | 346.71 |
| 1619049600000 | 343.69 |
| 1619136000000 | 347.38 |
| 1619395200000 | 348.24 |
| 1619481600000 | 347.9 |
| 1619568000000 | 347.71 |
| 1619654400000 | 349.26 |
| 1619740800000 | 346.55 |
| 1620000000000 | 347.22 |
| 1620086400000 | 344.46 |
| 1620172800000 | 344.69 |
| 1620259200000 | 346.83 |
| 1620345600000 | 349.62 |
| 1620604800000 | 345.77 |
| 1620691200000 | 343.19 |
| 1620777600000 | 335.85 |
| 1620864000000 | 339.42 |
| 1620950400000 | 344.71 |
| 1621209600000 | 343.82 |
| 1621296000000 | 341.43 |
| 1621382400000 | 340.54 |
| 1621468800000 | 344.63 |
| 1621555200000 | 344.35 |
| 1621814400000 | 347.71 |
| 1621900800000 | 347.19 |
| 1621987200000 | 348.0299 |
| 1622073600000 | 348.15 |
| 1622160000000 | 348.73 |
| 1622419200000 | 348.64 |
| 1622505600000 | 348.68 |
| 1622592000000 | 349.41 |
| 1622678400000 | 347.92 |
| 1622764800000 | 351.29 |
| 1623024000000 | 351.68 |
| 1623110400000 | 351.71 |
| 1623196800000 | 351 |
| 1623283200000 | 353.0899 |
| 1623369600000 | 353.8 |
| 1623628800000 | 354.9 |
| 1623715200000 | 353.82 |
| 1623801600000 | 351.97 |
| 1623888000000 | 352.2799 |
| 1623974400000 | 347.92 |
| 1624233600000 | 352.56 |
| 1624320000000 | 354.51 |
| 1624406400000 | 354.29 |
| 1624492800000 | 356.49 |
| 1624579200000 | 357.68 |
| 1624838400000 | 358.81 |
| 1624924800000 | 359.21 |
| 1625011200000 | 359.38 |
| 1625097600000 | 360.94 |
| 1625184000000 | 363.66 |
| 1625443200000 | 363.7 |
| 1625529600000 | 363.13 |
| 1625616000000 | 364.2 |
| 1625702400000 | 360.88 |
| 1625788800000 | 364.99 |
| 1626048000000 | 366.11 |
| 1626134400000 | 365.07 |
| 1626220800000 | 364.89 |
| 1626307200000 | 363.55 |
| 1626393600000 | 361.0299 |
| 1626652800000 | 355.61 |
| 1626739200000 | 361.0899 |
| 1626825600000 | 364.11 |
| 1626912000000 | 365.2 |
| 1626998400000 | 369.06 |
| 1627257600000 | 369.55 |
| 1627344000000 | 367.52 |
| 1627430400000 | 367.54 |
| 1627516800000 | 369 |
| 1627603200000 | 366.77 |
| 1627862400000 | 366.51 |
| 1627948800000 | 369.01 |
| 1628035200000 | 367.67 |
| 1628121600000 | 369.87 |
| 1628208000000 | 370.11 |
| 1628467200000 | 369.45 |
| 1628553600000 | 369.88 |
| 1628640000000 | 370.82 |
| 1628726400000 | 372.01 |
| 1628812800000 | 372.68 |
| 1629072000000 | 373.43 |
| 1629158400000 | 370.72 |
| 1629244800000 | 366.97 |
| 1629331200000 | 367.31 |
| 1629417600000 | 370.37 |
| 1629676800000 | 373.76 |
| 1629763200000 | 374.56 |
| 1629849600000 | 375.36 |
| 1629936000000 | 373.07 |
| 1630022400000 | 376.32 |
| 1630281600000 | 378.18 |
| 1630368000000 | 377.45 |
| 1630454400000 | 377.73 |
| 1630540800000 | 378.86 |
| 1630627200000 | 378.97 |
| 1630886400000 | 378.95 |
| 1630972800000 | 377.24 |
| 1631059200000 | 376.38 |
| 1631145600000 | 374.66 |
| 1631232000000 | 371.82 |
| 1631491200000 | 372.45 |
| 1631577600000 | 370.31 |
| 1631664000000 | 373.39 |
| 1631750400000 | 373.05 |
| 1631836800000 | 369.8 |
| 1632096000000 | 363.42 |
| 1632182400000 | 363.3 |
| 1632268800000 | 366.63 |
| 1632355200000 | 371.13 |
| 1632441600000 | 371.37 |
| 1632700800000 | 370.19 |
| 1632787200000 | 362.39 |
| 1632873600000 | 362.61 |
| 1632960000000 | 358.87 |
| 1633046400000 | 363.1 |
| 1633305600000 | 358.37 |
| 1633392000000 | 362.15 |
| 1633478400000 | 363.6 |
| 1633564800000 | 367.13 |
| 1633651200000 | 366.39 |
| 1633910400000 | 363.93 |
| 1633996800000 | 363.66 |
| 1634083200000 | 365.12 |
| 1634169600000 | 371.67 |
| 1634256000000 | 374.11 |
| 1634515200000 | 375.48 |
| 1634601600000 | 378.2799 |
| 1634688000000 | 380.06 |
| 1634774400000 | 381.18 |
| 1634860800000 | 380.92 |
| 1635120000000 | 382.87 |
| 1635206400000 | 383.29 |
| 1635292800000 | 380.89 |
| 1635379200000 | 384.8 |
| 1635465600000 | 386 |
| 1635724800000 | 387.51 |
| 1635811200000 | 388.72 |
| 1635897600000 | 390.92 |
| 1635984000000 | 392.81 |
| 1636070400000 | 394 |
| 1636329600000 | 394.72 |
| 1636416000000 | 393.07 |
| 1636502400000 | 389.8 |
| 1636588800000 | 390.08 |
| 1636675200000 | 393.26 |
| 1636934400000 | 393.0899 |
| 1637020800000 | 395.2 |
| 1637107200000 | 393.7799 |
| 1637193600000 | 394.46 |
| 1637280000000 | 393.73 |
| 1637539200000 | 391.61 |
| 1637625600000 | 391.93 |
| 1637712000000 | 393.5299 |
| 1637798400000 | 393.5899 |
| 1637884800000 | 384.8399 |
| 1638144000000 | 389.21 |
| 1638230400000 | 381.65 |
| 1638316800000 | 376.68 |
| 1638403200000 | 382.13 |
| 1638489600000 | 378.04 |
| 1638748800000 | 382.14 |
| 1638835200000 | 390.37 |
| 1638921600000 | 391.9 |
| 1639008000000 | 388.68 |
| 1639094400000 | 392.39 |
| 1639353600000 | 388.77 |
| 1639440000000 | 385.45 |
| 1639526400000 | 391.92 |
| 1639612800000 | 388.43 |
| 1639699200000 | 384.8399 |
| 1639958400000 | 380.3399 |
| 1640044800000 | 387.39 |
| 1640131200000 | 391.27 |
| 1640217600000 | 393.8399 |
| 1640304000000 | 393.88 |
| 1640563200000 | 399.2799 |
| 1640649600000 | 398.42 |
| 1640736000000 | 399.12 |
| 1640822400000 | 398.25 |
| 1640908800000 | 397.23 |
| 1641168000000 | 399.24 |
| 1641254400000 | 398 |
| 1641340800000 | 389.88 |
| 1641427200000 | 389.43 |
| 1641513600000 | 387.75 |
| 1641772800000 | 387.15 |
| 1641859200000 | 390.97 |
| 1641945600000 | 392.01 |
| 1642032000000 | 385.87 |
| 1642118400000 | 385.72 |
| 1642377600000 | 385.85 |
| 1642464000000 | 378.64 |
| 1642550400000 | 375.29 |
| 1642636800000 | 371.67 |
| 1642723200000 | 364.96 |
| 1642982400000 | 365.83 |
| 1643068800000 | 361.21 |
| 1643155200000 | 360.27 |
| 1643241600000 | 357.82 |
| 1643328000000 | 366.62 |
| 1643587200000 | 374.3 |
| 1643673600000 | 376.5299 |
| 1643760000000 | 378.89 |
| 1643846400000 | 369.43 |
| 1643932800000 | 371.29 |
| 1644192000000 | 370.0899 |
| 1644278400000 | 373.12 |
| 1644364800000 | 379.12 |
| 1644451200000 | 372.25 |
| 1644537600000 | 365.22 |
| 1644796800000 | 363.72 |
| 1644883200000 | 369.75 |
| 1644969600000 | 369.31 |
| 1645056000000 | 361.11 |
| 1645142400000 | 358.39 |
| 1645401600000 | 358.39 |
| 1645488000000 | 354.6 |
| 1645574400000 | 348.2 |
| 1645660800000 | 353.52 |
| 1645747200000 | 361.57 |
| 1646006400000 | 360.95 |
| 1646092800000 | 355.45 |
| 1646179200000 | 362.15 |
| 1646265600000 | 360.01 |
| 1646352000000 | 357.14 |
| 1646611200000 | 346.48 |
| 1646697600000 | 343.7 |
| 1646784000000 | 352.79 |
| 1646870400000 | 350.79 |
| 1646956800000 | 345.85 |
| 1647216000000 | 343.08 |
| 1647302400000 | 350.32 |
| 1647388800000 | 358.79 |
| 1647475200000 | 363.63 |
| 1647561600000 | 368.5 |
| 1647820800000 | 367.96 |
| 1647907200000 | 372.1 |
| 1647993600000 | 367.54 |
| 1648080000000 | 372.72 |
| 1648166400000 | 374.18 |
| 1648425600000 | 377.3399 |
| 1648512000000 | 382.52 |
| 1648598400000 | 380.1 |
| 1648684800000 | 374.07 |
| 1648771200000 | 375.42 |
| 1649030400000 | 378.97 |
| 1649116800000 | 374.07 |
| 1649203200000 | 369.8 |
| 1649289600000 | 371.27 |
| 1649376000000 | 370.22 |
| 1649635200000 | 364.04 |
| 1649721600000 | 362.67 |
| 1649808000000 | 366.83 |
| 1649894400000 | 362.2799 |
| 1650326400000 | 368.0299 |
| 1650412800000 | 368.1 |
| 1650499200000 | 362.2799 |
| 1650585600000 | 351.95 |
| 1650844800000 | 353.88 |
| 1650931200000 | 344.13 |
| 1651017600000 | 345.18 |
| 1651104000000 | 354.06 |
| 1651190400000 | 341.5 |
| 1651449600000 | 343.57 |
| 1651536000000 | 345.16 |
| 1651622400000 | 355.1 |
| 1651708800000 | 341.97 |
| 1651795200000 | 340 |
| 1652054400000 | 328.6 |
| 1652140800000 | 329.22 |
| 1652227200000 | 323.51 |
| 1652313600000 | 323.21 |
| 1652400000000 | 331.48 |
| 1652659200000 | 330.04 |
| 1652745600000 | 336.71 |
| 1652832000000 | 323.11 |
| 1652918400000 | 321.48 |
| 1653004800000 | 321.58 |
| 1653264000000 | 327.32 |
| 1653350400000 | 324.24 |
| 1653436800000 | 327.5899 |
| 1653523200000 | 334.38 |
| 1653609600000 | 342.82 |
| 1653868800000 | 343 |
| 1653955200000 | 340.63 |
| 1654041600000 | 338.19 |
| 1654128000000 | 344.67 |
| 1654214400000 | 338.96 |
| 1654473600000 | 340.02 |
| 1654560000000 | 343.2 |
| 1654646400000 | 339.82 |
| 1654732800000 | 331.74 |
| 1654819200000 | 321.82 |
| 1655078400000 | 309.08 |
| 1655164800000 | 307.94 |
| 1655251200000 | 312.39 |
| 1655337600000 | 301.93 |
| 1655424000000 | 302.54 |
| 1655683200000 | 302.79 |
| 1655769600000 | 309.93 |
| 1655856000000 | 309.52 |
| 1655942400000 | 312.36 |
| 1656028800000 | 321.67 |
| 1656288000000 | 320.99 |
| 1656374400000 | 314.61 |
| 1656460800000 | 314.52 |
| 1656547200000 | 311.39 |
| 1656633600000 | 314.55 |
| 1656892800000 | 314.67 |
| 1656979200000 | 315.24 |
| 1657065600000 | 316.0899 |
| 1657152000000 | 321.2799 |
| 1657238400000 | 320.93 |
| 1657497600000 | 317.06 |
| 1657584000000 | 314.01 |
| 1657670400000 | 312.89 |
| 1657756800000 | 311.43 |
| 1657843200000 | 317.54 |
| 1658102400000 | 315.5 |
| 1658188800000 | 324.16 |
| 1658275200000 | 326.19 |
| 1658361600000 | 329.26 |
| 1658448000000 | 326.3399 |
| 1658707200000 | 326.73 |
| 1658793600000 | 322.72 |
| 1658880000000 | 331.14 |
| 1658966400000 | 335.1 |
| 1659052800000 | 339.5 |
| 1659312000000 | 338.74 |
| 1659398400000 | 336.52 |
| 1659484800000 | 341.91 |
| 1659571200000 | 342.0299 |
| 1659657600000 | 341.61 |
| 1659916800000 | 341.46 |
| 1660003200000 | 339.79 |
| 1660089600000 | 347.52 |
| 1660176000000 | 347.36 |
| 1660262400000 | 353.3399 |
| 1660521600000 | 354.4 |
| 1660608000000 | 355.16 |
| 1660694400000 | 352.64 |
| 1660780800000 | 353.63 |
| 1660867200000 | 348.98 |
| 1661126400000 | 341.85 |
| 1661212800000 | 341.15 |
| 1661299200000 | 342.2 |
| 1661385600000 | 347.02 |
| 1661472000000 | 335.49 |
| 1661731200000 | 333.15 |
| 1661817600000 | 329.32 |
| 1661904000000 | 326.7799 |
| 1661990400000 | 327.17 |
| 1662076800000 | 324.16 |
| 1662336000000 | 324.1 |
| 1662422400000 | 322.69 |
| 1662508800000 | 328.5299 |
| 1662595200000 | 331.15 |
| 1662681600000 | 336.64 |
| 1662940800000 | 340.52 |
| 1663027200000 | 326.05 |
| 1663113600000 | 327.18 |
| 1663200000000 | 323.37 |
| 1663286400000 | 320.58 |
| 1663545600000 | 322.8399 |
| 1663632000000 | 318.96 |
| 1663718400000 | 313.52 |
| 1663804800000 | 310.5899 |
| 1663891200000 | 304.94 |
| 1664150400000 | 301.55 |
| 1664236800000 | 300.95 |
| 1664323200000 | 307.2 |
| 1664409600000 | 300.91 |
| 1664496000000 | 296.45 |
| 1664755200000 | 304.33 |
| 1664841600000 | 313.87 |
| 1664928000000 | 313.21 |
| 1665014400000 | 309.95 |
| 1665100800000 | 301.13 |
| 1665360000000 | 298.5 |
| 1665446400000 | 296.1 |
| 1665532800000 | 295.48 |
| 1665619200000 | 303.05 |
| 1665705600000 | 295.85 |
| 1665964800000 | 304.0299 |
| 1666051200000 | 307.48 |
| 1666137600000 | 305.31 |
| 1666224000000 | 303.0899 |
| 1666310400000 | 310.27 |
| 1666569600000 | 313.8 |
| 1666656000000 | 319.24 |
| 1666742400000 | 317.61 |
| 1666828800000 | 315.91 |
| 1666915200000 | 322.88 |
| 1667174400000 | 320.68 |
| 1667260800000 | 319.5 |
| 1667347200000 | 311.45 |
| 1667433600000 | 308.32 |
| 1667520000000 | 312.9 |
| 1667779200000 | 315.92 |
| 1667865600000 | 317.92 |
| 1667952000000 | 311.14 |
| 1668038400000 | 328.79 |
| 1668124800000 | 332.3 |
| 1668384000000 | 329.4 |
| 1668470400000 | 332.05 |
| 1668556800000 | 329.24 |
| 1668643200000 | 328.13 |
| 1668729600000 | 329.69 |
| 1668988800000 | 328.2 |
| 1669075200000 | 332.91 |
| 1669161600000 | 334.85 |
| 1669248000000 | 334.94 |
| 1669334400000 | 334.83 |
| 1669593600000 | 329.5299 |
| 1669680000000 | 328.9 |
| 1669766400000 | 339.0899 |
| 1669852800000 | 339.21 |
| 1669939200000 | 338.57 |
| 1670198400000 | 332.4 |
| 1670284800000 | 327.55 |
| 1670371200000 | 327.1 |
| 1670457600000 | 329.72 |
| 1670544000000 | 327.0299 |
| 1670803200000 | 331.71 |
| 1670889600000 | 334.2 |
| 1670976000000 | 332.23 |
| 1671062400000 | 323.86 |
| 1671148800000 | 320.1 |
| 1671408000000 | 317.16 |
| 1671494400000 | 317.62 |
| 1671580800000 | 322.36 |
| 1671667200000 | 317.64 |
| 1671753600000 | 319.45 |
| 1672099200000 | 318.2799 |
| 1672185600000 | 314.3 |
| 1672272000000 | 319.74 |
| 1672358400000 | 318.85 |
| 1672617600000 | 318.85 |
| 1672704000000 | 317.55 |
| 1672790400000 | 320.15 |
| 1672876800000 | 316.55 |
| 1672963200000 | 323.87 |
| 1673222400000 | 323.97 |
| 1673308800000 | 326.18 |
| 1673395200000 | 330.15 |
| 1673481600000 | 331.5899 |
| 1673568000000 | 333.16 |
| 1673827200000 | 333.18 |
| 1673913600000 | 332.64 |
| 1674000000000 | 327.5299 |
| 1674086400000 | 324.81 |
| 1674172800000 | 330.86 |
| 1674432000000 | 334.75 |
| 1674518400000 | 334.44 |
| 1674604800000 | 334.33 |
| 1674691200000 | 337.91 |
| 1674777600000 | 338.73 |
| 1675036800000 | 334.42 |
| 1675123200000 | 339.12 |
| 1675209600000 | 342.31 |
| 1675296000000 | 347.07 |
| 1675382400000 | 343.66 |
| 1675641600000 | 341.41 |
| 1675728000000 | 345.52 |
| 1675814400000 | 342.32 |
| 1675900800000 | 339.43 |
| 1675987200000 | 340.31 |
| 1676246400000 | 344.27 |
| 1676332800000 | 344.37 |
| 1676419200000 | 345.12 |
| 1676505600000 | 340.37 |
| 1676592000000 | 339.26 |
| 1676851200000 | 339.3 |
| 1676937600000 | 332.63 |
| 1677024000000 | 332.06 |
| 1677110400000 | 333.81 |
| 1677196800000 | 330.26 |
| 1677456000000 | 331.56 |
| 1677542400000 | 330.4 |
| 1677628800000 | 329.13 |
| 1677715200000 | 331.55 |
| 1677801600000 | 336.88 |
| 1678060800000 | 336.85 |
| 1678147200000 | 331.64 |
| 1678233600000 | 332 |
| 1678320000000 | 325.9 |
| 1678406400000 | 320.98 |
| 1678665600000 | 320.61 |
| 1678752000000 | 325.94 |
| 1678838400000 | 323.38 |
| 1678924800000 | 329.0899 |
| 1679011200000 | 325.43 |
| 1679270400000 | 328.36 |
| 1679356800000 | 332.51 |
| 1679443200000 | 327.21 |
| 1679529600000 | 328.07 |
| 1679616000000 | 329.6 |
| 1679875200000 | 330.52 |
| 1679961600000 | 330.0899 |
| 1680048000000 | 334.91 |
| 1680134400000 | 337.0899 |
| 1680220800000 | 342.0299 |
| 1680480000000 | 343.31 |
| 1680566400000 | 341.3399 |
| 1680652800000 | 340.32 |
| 1680739200000 | 341.33 |
| 1681171200000 | 342.02 |
| 1681257600000 | 340.63 |
| 1681344000000 | 345.14 |
| 1681430400000 | 344.5299 |
| 1681689600000 | 345.55 |
| 1681776000000 | 345.87 |
| 1681862400000 | 345.64 |
| 1681948800000 | 343.61 |
| 1682035200000 | 343.88 |
| 1682294400000 | 344.05 |
| 1682380800000 | 338.57 |
| 1682467200000 | 337.5 |
| 1682553600000 | 343.79 |
| 1682640000000 | 346.73 |
| 1682899200000 | 346.95 |
| 1682985600000 | 342.91 |
| 1683072000000 | 340.48 |
| 1683158400000 | 338.14 |
| 1683244800000 | 344.57 |
| 1683504000000 | 344.8399 |
| 1683590400000 | 343.12 |
| 1683676800000 | 344.61 |
| 1683763200000 | 343.62 |
| 1683849600000 | 343.11 |
| 1684108800000 | 344.31 |
| 1684195200000 | 341.77 |
| 1684281600000 | 345.69 |
| 1684368000000 | 348.88 |
| 1684454400000 | 348.35 |
| 1684713600000 | 348.35 |
| 1684800000000 | 344.46 |
| 1684886400000 | 341.8 |
| 1684972800000 | 344.52 |
| 1685059200000 | 349.11 |
| 1685318400000 | 349.2 |
| 1685404800000 | 348.94 |
| 1685491200000 | 347.0899 |
| 1685577600000 | 350.7799 |
| 1685664000000 | 356.17 |
| 1685923200000 | 355.48 |
| 1686009600000 | 356.07 |
| 1686096000000 | 354.68 |
| 1686182400000 | 356.88 |
| 1686268800000 | 357.38 |
| 1686528000000 | 360.57 |
| 1686614400000 | 363.27 |
| 1686700800000 | 363.71 |
| 1686787200000 | 368.26 |
| 1686873600000 | 367.14 |
| 1687132800000 | 367.1 |
| 1687219200000 | 365.08 |
| 1687305600000 | 363.13 |
| 1687392000000 | 364.37 |
| 1687478400000 | 361.43 |
| 1687737600000 | 360.13 |
| 1687824000000 | 364.32 |
| 1687910400000 | 364.01 |
| 1687996800000 | 365.6 |
| 1688083200000 | 370.19 |
| 1688342400000 | 370.74 |
| 1688428800000 | 370.79 |
| 1688515200000 | 369.82 |
| 1688601600000 | 366.56 |
| 1688688000000 | 365.87 |
| 1688947200000 | 366.94 |
| 1689033600000 | 369.54 |
| 1689120000000 | 372.27 |
| 1689206400000 | 375.67 |
| 1689292800000 | 375.25 |
| 1689552000000 | 376.61 |
| 1689638400000 | 379.63 |
| 1689724800000 | 380.77 |
| 1689811200000 | 378.4 |
| 1689897600000 | 378.76 |
| 1690156800000 | 380.0899 |
| 1690243200000 | 381.16 |
| 1690329600000 | 380.66 |
| 1690416000000 | 378.2 |
| 1690502400000 | 381.83 |
| 1690761600000 | 382.63 |
| 1690848000000 | 381.41 |
| 1690934400000 | 375.94 |
| 1691020800000 | 374.76 |
| 1691107200000 | 372.85 |
| 1691366400000 | 375.74 |
| 1691452800000 | 373.87 |
| 1691539200000 | 371.4 |
| 1691625600000 | 371.65 |
| 1691712000000 | 371.3 |
| 1691971200000 | 373.2799 |
| 1692057600000 | 368.81 |
| 1692144000000 | 366.17 |
| 1692230400000 | 363.3 |
| 1692316800000 | 363.32 |
| 1692576000000 | 365.81 |
| 1692662400000 | 364.6 |
| 1692748800000 | 368.71 |
| 1692835200000 | 363.86 |
| 1692921600000 | 366.27 |
| 1693180800000 | 368.62 |
| 1693267200000 | 373.95 |
| 1693353600000 | 375.37 |
| 1693440000000 | 374.97 |
| 1693526400000 | 376.06 |
| 1693785600000 | 376.04 |
| 1693872000000 | 374.46 |
| 1693958400000 | 371.94 |
| 1694044800000 | 370.8399 |
| 1694131200000 | 371.37 |
| 1694390400000 | 373.98 |
| 1694476800000 | 371.9 |
| 1694563200000 | 372.37 |
| 1694649600000 | 375.69 |
| 1694736000000 | 371.18 |
| 1694995200000 | 371.19 |
| 1695081600000 | 370.17 |
| 1695168000000 | 367.17 |
| 1695254400000 | 360.94 |
| 1695340800000 | 360.4 |
| 1695600000000 | 361.63 |
| 1695686400000 | 356.26 |
| 1695772800000 | 355.89 |
| 1695859200000 | 358.23 |
| 1695945600000 | 357.46 |
| 1696204800000 | 356.99 |
| 1696291200000 | 351.77 |
| 1696377600000 | 354.69 |
| 1696464000000 | 354.52 |
| 1696550400000 | 358.88 |
| 1696809600000 | 360.7 |
| 1696896000000 | 363.04 |
| 1696982400000 | 364.81 |
| 1697068800000 | 362.32 |
| 1697155200000 | 360.25 |
| 1697414400000 | 364.45 |
| 1697500800000 | 364.37 |
| 1697587200000 | 359.12 |
| 1697673600000 | 356.04 |
| 1697760000000 | 351.5899 |
| 1698019200000 | 350.95 |
| 1698105600000 | 353.26 |
| 1698192000000 | 348.66 |
| 1698278400000 | 344.7799 |
| 1698364800000 | 343.14 |
| 1698624000000 | 347.14 |
| 1698710400000 | 349.2799 |
| 1698796800000 | 353.04 |
| 1698883200000 | 359.87 |
| 1698969600000 | 363.56 |
| 1699228800000 | 364.17 |
| 1699315200000 | 365.0299 |
| 1699401600000 | 365.37 |
| 1699488000000 | 362.5899 |
| 1699574400000 | 368.05 |
| 1699833600000 | 367.92 |
| 1699920000000 | 375.43 |
| 1700006400000 | 376.05 |
| 1700092800000 | 376.35 |
| 1700179200000 | 377.11 |
| 1700438400000 | 379.93 |
| 1700524800000 | 379.23 |
| 1700611200000 | 380.68 |
| 1700697600000 | 380.74 |
| 1700784000000 | 381.19 |
| 1701043200000 | 380.43 |
| 1701129600000 | 380.75 |
| 1701216000000 | 380.99 |
| 1701302400000 | 382.89 |
| 1701388800000 | 385.48 |
| 1701648000000 | 383.61 |
| 1701734400000 | 383.32 |
| 1701820800000 | 381.93 |
| 1701907200000 | 384.65 |
| 1701993600000 | 386.38 |
| 1702252800000 | 388.0299 |
| 1702339200000 | 389.75 |
| 1702425600000 | 395.17 |
| 1702512000000 | 396.61 |
| 1702598400000 | 396.36 |
| 1702857600000 | 397.92 |
| 1702944000000 | 400.4 |
| 1703030400000 | 394.57 |
| 1703116800000 | 398.75 |
| 1703203200000 | 399.47 |
| 1703635200000 | 401.92 |
| 1703721600000 | 402.14 |
| 1703808000000 | 401.0899 |
| 1704153600000 | 398.49 |
| 1704240000000 | 395.0899 |
| 1704326400000 | 394.06 |
| 1704412800000 | 394.83 |
| 1704672000000 | 400.63 |
| 1704758400000 | 399.75 |
| 1704844800000 | 401.97 |
| 1704931200000 | 401.74 |
| 1705017600000 | 402.13 |
| 1705276800000 | 402.11 |
| 1705363200000 | 400.8399 |
| 1705449600000 | 398.35 |
| 1705536000000 | 401.76 |
| 1705622400000 | 406.86 |
| 1705881600000 | 407.91 |
| 1705968000000 | 409.12 |
| 1706054400000 | 409.05 |
| 1706140800000 | 411.04 |
| 1706227200000 | 410.9 |
| 1706486400000 | 414.22 |
| 1706572800000 | 413.98 |
| 1706659200000 | 407.67 |
| 1706745600000 | 412.8 |
| 1706832000000 | 417.21 |
| 1707091200000 | 415.48 |
| 1707177600000 | 416.43 |
| 1707264000000 | 419.85 |
| 1707350400000 | 420.42 |
| 1707436800000 | 422.93 |
| 1707696000000 | 422.48 |
| 1707782400000 | 416.46 |
| 1707868800000 | 420.76 |
| 1707955200000 | 423.51 |
| 1708041600000 | 421.56 |
| 1708300800000 | 421.54 |
| 1708387200000 | 418.71 |
| 1708473600000 | 418.62 |
| 1708560000000 | 427.78 |
| 1708646400000 | 427.97 |
| 1708905600000 | 426.81 |
| 1708992000000 | 427.44 |
| 1709078400000 | 426.7 |
| 1709164800000 | 429.15 |
| 1709251200000 | 433.05 |
| 1709510400000 | 432.96 |
| 1709596800000 | 428.55 |
| 1709683200000 | 431.01 |
| 1709769600000 | 435.44 |
| 1709856000000 | 432.45 |
| 1710115200000 | 431.83 |
| 1710201600000 | 436.77 |
| 1710288000000 | 436.08 |
| 1710374400000 | 434.39 |
| 1710460800000 | 431.48 |
| 1710720000000 | 433.95 |
| 1710806400000 | 436.29 |
| 1710892800000 | 440.25 |
| 1710979200000 | 442.08 |
| 1711065600000 | 441.14 |
| 1711324800000 | 439.81 |
| 1711411200000 | 438.67 |
| 1711497600000 | 442.26 |
| 1711584000000 | 442.92 |
| 1712016000000 | 438.47 |
| 1712102400000 | 439.28 |
| 1712188800000 | 434.04 |
| 1712275200000 | 438.61 |
| 1712534400000 | 438.32 |
| 1712620800000 | 438.89 |
| 1712707200000 | 434.52 |
| 1712793600000 | 437.54 |
| 1712880000000 | 430.87 |
| 1713139200000 | 425.64 |
| 1713225600000 | 424.6 |
| 1713312000000 | 421.94 |
| 1713398400000 | 421.05 |
| 1713484800000 | 417.33 |
| 1713744000000 | 420.84 |
| 1713830400000 | 425.91 |
| 1713916800000 | 426 |
| 1714003200000 | 424.36 |
| 1714089600000 | 428.22 |
| 1714348800000 | 429.78 |
| 1714435200000 | 422.98 |
| 1714521600000 | 421.19 |
| 1714608000000 | 425.36 |
| 1714694400000 | 430.61 |
| 1714953600000 | 435.35 |
| 1715040000000 | 435.75 |
| 1715126400000 | 435.95 |
| 1715212800000 | 438.37 |
| 1715299200000 | 439.24 |
| 1715558400000 | 439.15 |
| 1715644800000 | 441.43 |
| 1715731200000 | 446.76 |
| 1715817600000 | 445.91 |
| 1715904000000 | 446.39 |
| 1716163200000 | 447 |
| 1716249600000 | 448.04 |
| 1716336000000 | 446.63 |
| 1716422400000 | 443.64 |
| 1716508800000 | 446.78 |
| 1716768000000 | 446.85 |
| 1716854400000 | 446.64 |
| 1716940800000 | 442.94 |
| 1717027200000 | 440.32 |
| 1717113600000 | 443.63 |
| 1717372800000 | 443.92 |
| 1717459200000 | 444.46 |
| 1717545600000 | 449.84 |
| 1717632000000 | 449.67 |
| 1717718400000 | 449.19 |
| 1717977600000 | 450.76 |
| 1718064000000 | 451.66 |
| 1718150400000 | 455.73 |
| 1718236800000 | 456.8 |
| 1718323200000 | 456.54 |
| 1718582400000 | 460 |
| 1718668800000 | 461.54 |
| 1718755200000 | 461.49 |
| 1718841600000 | 460.26 |
| 1718928000000 | 459.31 |
| 1719187200000 | 458.15 |
| 1719273600000 | 459.86 |
| 1719360000000 | 460.15 |
| 1719446400000 | 460.59 |
| 1719532800000 | 459.07 |
| 1719792000000 | 460.15 |
| 1719878400000 | 462.87 |
| 1719964800000 | 465.59 |
| 1720051200000 | 465.62 |
| 1720137600000 | 467.82 |
| 1720396800000 | 468.52 |
| 1720483200000 | 468.85 |
| 1720569600000 | 473.67 |
| 1720656000000 | 470.03 |
| 1720742400000 | 473.01 |
| 1721001600000 | 473.97 |
| 1721088000000 | 477.07 |
| 1721174400000 | 469.99 |
| 1721260800000 | 466.09 |
| 1721347200000 | 463.05 |
| 1721606400000 | 467.98 |
| 1721692800000 | 467.02 |
| 1721779200000 | 456.4 |
| 1721865600000 | 453.86 |
| 1721952000000 | 458.82 |
| 1722211200000 | 459.2 |
| 1722297600000 | 456.73 |
| 1722384000000 | 464.21 |
| 1722470400000 | 457.52 |
| 1722556800000 | 448.44 |
| 1722816000000 | 435.62 |
| 1722902400000 | 440.19 |
| 1722988800000 | 436.6 |
| 1723075200000 | 446.85 |
| 1723161600000 | 448.97 |
| 1723420800000 | 449 |
| 1723507200000 | 456.77 |
| 1723593600000 | 458.99 |
| 1723680000000 | 466.83 |
| 1723766400000 | 467.67 |
| 1724025600000 | 472.25 |
| 1724112000000 | 471.22 |
| 1724198400000 | 473.65 |
| 1724284800000 | 469.38 |
| 1724371200000 | 475.08 |
| 1724630400000 | 473.46 |
| 1724716800000 | 474.21 |
| 1724803200000 | 471.18 |
| 1724889600000 | 471.3 |
| 1724976000000 | 476.3 |
| 1725235200000 | 476.28 |
| 1725321600000 | 466.47 |
| 1725408000000 | 465.6 |
| 1725494400000 | 464.6 |
| 1725580800000 | 456.88 |
| 1725840000000 | 462.13 |
| 1725926400000 | 464.32 |
| 1726012800000 | 469.59 |
| 1726099200000 | 473.39 |
| 1726185600000 | 475.97 |
| 1726444800000 | 476.79 |
| 1726531200000 | 476.86 |
| 1726617600000 | 475.36 |
| 1726704000000 | 483.65 |
| 1726790400000 | 482.87 |
| 1727049600000 | 484.28 |
| 1727136000000 | 485.59 |
| 1727222400000 | 484.92 |
| 1727308800000 | 487.05 |
| 1727395200000 | 486.06 |
| 1727654400000 | 487.72 |
| 1727740800000 | 483.07 |
| 1727827200000 | 483.4 |
| 1727913600000 | 482.6 |
| 1728000000000 | 486.9 |
| 1728259200000 | 482.55 |
| 1728345600000 | 487.15 |
| 1728432000000 | 491.05 |
| 1728518400000 | 490.18 |
| 1728604800000 | 493.25 |
| 1728864000000 | 496.93 |
| 1728950400000 | 493.13 |
| 1729036800000 | 495.49 |
| 1729123200000 | 495.51 |
| 1729209600000 | 497.45 |
| 1729468800000 | 496.18 |
| 1729555200000 | 496.07 |
| 1729641600000 | 491.47 |
| 1729728000000 | 492.56 |
| 1729814400000 | 492.29 |
| 1730073600000 | 493.81 |
| 1730160000000 | 494.53 |
| 1730246400000 | 492.67 |
| 1730332800000 | 483.15 |
| 1730419200000 | 485.35 |
| 1730678400000 | 484.11 |
| 1730764800000 | 490.4 |
| 1730851200000 | 502.32 |
| 1730937600000 | 506.29 |
| 1731024000000 | 508.12 |
| 1731283200000 | 508.99 |
| 1731369600000 | 507.43 |
| 1731456000000 | 507.62 |
| 1731542400000 | 504.9 |
| 1731628800000 | 498.03 |
| 1731888000000 | 500.13 |
| 1731974400000 | 502.51 |
| 1732060800000 | 502.66 |
| 1732147200000 | 506.69 |
| 1732233600000 | 508.76 |
| 1732492800000 | 510.32 |
| 1732579200000 | 512.9299 |
| 1732665600000 | 510.71 |
| 1732752000000 | 510.76 |
| 1732838400000 | 513.61 |
| 1733097600000 | 514.86 |
| 1733184000000 | 515.44 |
| 1733270400000 | 519.01 |
| 1733356800000 | 518.17 |
| 1733443200000 | 519.44 |
| 1733702400000 | 516.01 |
| 1733788800000 | 513.57 |
| 1733875200000 | 517.5 |
| 1733961600000 | 514.8 |
| 1734048000000 | 514.61 |
| 1734307200000 | 516.01 |
| 1734393600000 | 513.82 |
| 1734480000000 | 498.34 |
| 1734566400000 | 497.73 |
| 1734652800000 | 503.15 |
| 1734912000000 | 506.63 |
| 1734998400000 | 512.15 |
| 1735257600000 | 506.44 |
| 1735516800000 | 501.24 |
| 1735603200000 | 499.19 |
| 1735776000000 | 498.61 |
| 1735862400000 | 505.05 |
| 1736121600000 | 507.78 |
| 1736208000000 | 502.15 |
| 1736294400000 | 503.2 |
| 1736380800000 | 503.2 |
| 1736467200000 | 495.31 |
| 1736726400000 | 495.72 |
| 1736812800000 | 496.65 |
| 1736899200000 | 505.74 |
| 1736985600000 | 505.19 |
| 1737072000000 | 510.05 |
| 1737331200000 | 510.16 |
| 1737417600000 | 514.69 |
| 1737504000000 | 517.77 |
| 1737590400000 | 520.54 |
| 1737676800000 | 519.33 |
| 1737936000000 | 510.94 |
| 1738022400000 | 516.16 |
| 1738108800000 | 513.97 |
| 1738195200000 | 516.78 |
| 1738281600000 | 513.88 |
| 1738540800000 | 509.98 |
| 1738627200000 | 513.15 |
| 1738713600000 | 516.58 |
| 1738800000000 | 517.98 |
| 1738886400000 | 513.66 |
| 1739145600000 | 517.16 |
| 1739232000000 | 516.87 |
| 1739318400000 | 515.46 |
| 1739404800000 | 520.97 |
| 1739491200000 | 520.87 |
| 1739750400000 | 520.84 |
| 1739836800000 | 522.28 |
| 1739923200000 | 522.97 |
| 1740009600000 | 520.46 |
| 1740096000000 | 511 |
| 1740355200000 | 507.91 |
| 1740441600000 | 505.35 |
| 1740528000000 | 506.21 |
| 1740614400000 | 497.67 |
| 1740700800000 | 505.83 |
| 1740960000000 | 496.81 |
| 1741046400000 | 490.08 |
| 1741132800000 | 495.76 |
| 1741219200000 | 486.18 |
| 1741305600000 | 488.75 |
| 1741564800000 | 474.87 |
| 1741651200000 | 471.46 |
| 1741737600000 | 473.99 |
| 1741824000000 | 467.05 |
| 1741910400000 | 477.34 |
| 1742169600000 | 480.92 |
| 1742256000000 | 475.62 |
| 1742342400000 | 480.9 |
| 1742428800000 | 479.8 |
| 1742515200000 | 480.04 |
| 1742774400000 | 488.17 |
| 1742860800000 | 488.41 |
| 1742947200000 | 482.93 |
| 1743033600000 | 480.83 |
| 1743120000000 | 471.96 |
| 1743379200000 | 474.52 |
| 1743465600000 | 476.24 |
| 1743552000000 | 479.56 |
| 1743638400000 | 456.87 |
| 1743724800000 | 429.17 |
| 1743984000000 | 427.65 |
| 1744070400000 | 421.37 |
| 1744156800000 | 460.91 |
| 1744243200000 | 445.74 |
| 1744329600000 | 454.02 |
| 1744588800000 | 458.2 |
| 1744675200000 | 458.49 |
| 1744761600000 | 448.99 |
| 1744848000000 | 449.98 |
| 1745280000000 | 451.07 |
| 1745366400000 | 457.38 |
| 1745452800000 | 466.42 |
| 1745539200000 | 468.88 |
| 1745798400000 | 469.43 |
| 1745884800000 | 472.53 |
| 1745971200000 | 474.43 |
| 1746057600000 | 476.73 |
| 1746144000000 | 484.33 |
| 1746403200000 | 482.68 |
| 1746489600000 | 479.14 |
| 1746576000000 | 482.51 |
| 1746662400000 | 484.94 |
| 1746748800000 | 484.32 |
| 1747008000000 | 498.64 |
| 1747094400000 | 502.09 |
| 1747180800000 | 502.06 |
| 1747267200000 | 504.58 |
| 1747353600000 | 508.17 |
| 1747612800000 | 509.01 |
| 1747699200000 | 507.65 |
| 1747785600000 | 499.04 |
| 1747872000000 | 498.5 |
| 1747958400000 | 495.35 |
| 1748217600000 | 495.47 |
| 1748304000000 | 505.02 |
| 1748390400000 | 502.67 |
| 1748476800000 | 504.22 |
| 1748563200000 | 505.19 |
| 1748822400000 | 508.11 |
| 1748908800000 | 511.65 |
| 1748995200000 | 512.25 |
| 1749081600000 | 511.12 |
| 1749168000000 | 514.92 |
| 1749427200000 | 514.21 |
| 1749513600000 | 516.19 |
| 1749600000000 | 515.4 |
| 1749686400000 | 517.67 |
| 1749772800000 | 510.85 |
| 1750032000000 | 516.16 |
| 1750118400000 | 512.03 |
| 1750204800000 | 512.04 |
| 1750291200000 | 511.84 |
| 1750377600000 | 511.15 |
| 1750636800000 | 516.23 |
| 1750723200000 | 522.9 |
| 1750809600000 | 522.58 |
| 1750896000000 | 526.88 |
| 1750982400000 | 528.86 |
| 1751241600000 | 533.21 |
| 1751328000000 | 532.48 |
| 1751414400000 | 534.53 |
| 1751500800000 | 539.45 |
| 1751587200000 | 539.4299 |
| 1751846400000 | 535.87 |
| 1751932800000 | 535.53 |
| 1752019200000 | 538.42 |
| 1752105600000 | 539.23 |
| 1752192000000 | 536.54 |
| 1752451200000 | 537.57 |
| 1752537600000 | 535.08 |
| 1752624000000 | 536.67 |
| 1752710400000 | 539.8099 |
| 1752796800000 | 539.16 |
| 1753056000000 | 539.47 |
| 1753142400000 | 539.63 |
| 1753228800000 | 544.94 |
| 1753315200000 | 545.44 |
| 1753401600000 | 548.08 |
| 1753660800000 | 547.75 |
| 1753747200000 | 545.47 |
| 1753833600000 | 544.54 |
| 1753920000000 | 543.53 |
| 1754006400000 | 535.77 |
| 1754265600000 | 544.33 |
| 1754352000000 | 542.15 |
| 1754438400000 | 545.36 |
| 1754524800000 | 544.1 |
| 1754611200000 | 547.39 |
| 1754870400000 | 545.67 |
| 1754956800000 | 552.38 |
| 1755043200000 | 553.97 |
| 1755129600000 | 553.1 |
| 1755216000000 | 551.91 |
| 1755475200000 | 552.08 |
| 1755561600000 | 548.8099 |
| 1755648000000 | 547.96 |
| 1755734400000 | 545.78 |
| 1755820800000 | 553.63 |
| 1756080000000 | 550.58 |
| 1756166400000 | 553.11 |
| 1756252800000 | 554.44 |
| 1756339200000 | 556.3 |
| 1756425600000 | 552.87 |
| 1756684800000 | 552.83 |
| 1756771200000 | 549.17 |
| 1756857600000 | 550.19 |
| 1756944000000 | 554.48 |
| 1757030400000 | 552.89 |
| 1757289600000 | 554.41 |
| 1757376000000 | 555.27 |
| 1757462400000 | 557.53 |
| 1757548800000 | 562.13 |
| 1757635200000 | 560.6799 |
| 1757894400000 | 562.1 |
| 1757980800000 | 560.44 |
| 1758067200000 | 560.38 |
| 1758153600000 | 564.1 |
| 1758240000000 | 567 |
| 1758499200000 | 570.04 |
| 1758585600000 | 566.94 |
| 1758672000000 | 564.72 |
| 1758758400000 | 562.11 |
| 1758844800000 | 565.02 |
| 1759104000000 | 566.86 |
| 1759190400000 | 568.69 |
| 1759276800000 | 570.42 |
| 1759363200000 | 570.92 |
| 1759449600000 | 571.1799 |
| 1759708800000 | 573.04 |
| 1759795200000 | 570.8 |
| 1759881600000 | 574.52 |
| 1759968000000 | 573.4 |
| 1760054400000 | 558.5 |
| 1760313600000 | 566.54 |
| 1760400000000 | 566.48 |
| 1760486400000 | 568.76 |
| 1760572800000 | 565.03 |
| 1760659200000 | 567.57 |
| 1760918400000 | 573.9299 |
| 1761004800000 | 574.5599 |
| 1761091200000 | 571.17 |
| 1761177600000 | 574.57 |
| STOXX North America 600 ESG Target TE | STOXX North America 600 | |
|---|---|---|
| 2018 | -4.9190891731751 | -5.3243584859545 |
| 2019 | 33.74123056627 | 32.263533108477 |
| 2020 | 21.569053313008 | 21.228678053076 |
| 2021 | 26.904143665919 | 26.492593078815 |
| 2022 | -19.937321912174 | -19.435732929173 |
| 2023 | 26.244518064966 | 26.793956991804 |
| 2024 | 24.77663593937 | 25.120777580049 |
| 2025 | 19.622471074792 | 21.747600709425 |
Methodology
STOXX ESG Target TE Indices aim to provide a low tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Model and Optimizer to construct the indices. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1106779387 | SXA1RETA | SXA1RETA INDEX | .SXA1RETA |
| Gross Return EUR | CH1106779361 | SXA1WETA | .SXA1WETA | |
| Price EUR | CH1106779403 | SXA1PETA | SXA1PETA INDEX | .SXA1PETA |
| Gross Return USD | CH1106779379 | SXA1ZETA | .SXA1ZETA | |
| Price USD | CH1106779411 | SXA1LETA | SXA1LETA INDEX | .SXA1LETA |
| Net Return USD | CH1106779395 | SXA1VETA | SXA1VETA INDEX | .SXA1VETA |
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 | 8.286% |
| Apple Inc. | Technology | USA | 6.688% |
| Microsoft Corp. | Technology | USA | 6.510% |
| BROADCOM | Technology | USA | 2.947% |
| META PLATFORMS CLASS A | Technology | USA | 2.946% |
| JPMorgan Chase & Co. | Banks | USA | 1.563% |
| TESLA | Automobiles and Parts | USA | 1.343% |
| Eli Lilly & Co. | Healthcare | USA | 1.299% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 1.283% |
| WALMART INC. | Retail | USA | 1.095% |
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.