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 Broad Market
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX indices after a set of compliance, involvement and ESG performance screens are applied.Companies that are non-compliant based on the ISS ESG's Norms-based screening or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco Production, Small Arms, Military Contracting, ESG Controversies, coal, oil, gas and energy production, aligned with the EU Paris Aligned Benchmarks (PAB) exclusions. The remaining securities are ranked in descending order of their ISS ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Indices select 80% of the securities from underlying indices.
- Screening provided by ISS-ESG.
- Transparent free-float market-cap weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX North America 600 ESG Broad Market | 41,941.1 | 40,250.0 | 83.9 | 31.9 | 3,009.7 | 5.9 | 7.5 | 0.0 | 5.7 |
| STOXX North America 600 | 47,375.1 | 45,549.9 | 75.9 | 29.9 | 3,009.7 | 5.9 | 6.6 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Technology | 37.0 |
|---|---|
| Health Care | 12.4 |
| Industrial Goods and Services | 10.2 |
| Retail | 7.7 |
| Banks | 4.2 |
| Financial Services | 3.7 |
| Insurance | 2.4 |
| Real Estate | 2.4 |
| Telecommunications | 2.3 |
| Food, Beverage and Tobacco | 2.3 |
Country weighting
| USA | 96.8 |
|---|---|
| Canada | 3.2 |
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 Broad Market | 0.2 | 18.6 | 24.8 | 35.8 | 108.3 | N/A | N/A | 25.3 | 10.9 | 16.0 |
| STOXX North America 600 | 0.3 | 18.6 | 24.3 | 34.1 | 99.7 | N/A | N/A | 24.7 | 10.4 | 15.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America 600 ESG Broad Market | N/A | N/A | 13.8 | 18.1 | 21.8 | N/A | N/A | 1.4 | 0.5 | 0.6 |
| STOXX North America 600 | N/A | N/A | 13.1 | 17.7 | 21.5 | N/A | N/A | 1.4 | 0.4 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America 600 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.2 | 1.2 | 1.1 | 1.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 600 ESG Broad Market | 1.0 | 1.1 | 1.0 | 1.0 | 1.0 | -0.8 | 0.1 | 0.4 | 0.5 | 0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of August 30, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 ESG Broad Market
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 Broad Market | 30.4 | 23.8 | 28.6 | 23.7 | 5.3 | 1.3 | 3.1 | 26.3 |
| STOXX North America 600 | 28.8 | 23.4 | 26.9 | 23.0 | 4.9 | 1.3 | 3.0 | 26.4 |
Performance and annual returns
| STOXX North America 600 ESG Broad Market | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.79 |
| 1332288000000 | 99.89 |
| 1332374400000 | 99.08 |
| 1332460800000 | 98.92 |
| 1332720000000 | 99.83 |
| 1332806400000 | 99.53 |
| 1332892800000 | 99.31 |
| 1332979200000 | 99.16 |
| 1333065600000 | 99.21 |
| 1333324800000 | 100.15 |
| 1333411200000 | 99.42 |
| 1333497600000 | 99.96 |
| 1333584000000 | 100.37 |
| 1334016000000 | 97.4 |
| 1334102400000 | 97.93 |
| 1334188800000 | 98.95 |
| 1334275200000 | 98.31 |
| 1334534400000 | 98.4 |
| 1334620800000 | 99.39 |
| 1334707200000 | 99.15 |
| 1334793600000 | 98.46 |
| 1334880000000 | 98.04 |
| 1335139200000 | 97.79 |
| 1335225600000 | 97.63 |
| 1335312000000 | 99.19 |
| 1335398400000 | 99.46 |
| 1335484800000 | 99.41 |
| 1335744000000 | 99.15 |
| 1335830400000 | 99.78 |
| 1335916800000 | 100.01 |
| 1336003200000 | 99.14 |
| 1336089600000 | 97.74 |
| 1336348800000 | 98.24 |
| 1336435200000 | 98.12 |
| 1336521600000 | 97.97 |
| 1336608000000 | 98.02 |
| 1336694400000 | 97.86 |
| 1336953600000 | 97.43 |
| 1337040000000 | 97.32 |
| 1337126400000 | 97.13 |
| 1337212800000 | 95.85 |
| 1337299200000 | 95 |
| 1337558400000 | 96.09 |
| 1337644800000 | 96.37 |
| 1337731200000 | 97.88 |
| 1337817600000 | 98 |
| 1337904000000 | 98.33 |
| 1338163200000 | 98.15 |
| 1338249600000 | 99.32 |
| 1338336000000 | 98.93 |
| 1338422400000 | 98.91 |
| 1338508800000 | 96.39 |
| 1338768000000 | 95.31 |
| 1338854400000 | 96.25 |
| 1338940800000 | 98.23 |
| 1339027200000 | 97.74 |
| 1339113600000 | 99.07 |
| 1339372800000 | 97.48 |
| 1339459200000 | 99.07 |
| 1339545600000 | 97.55 |
| 1339632000000 | 98.29 |
| 1339718400000 | 99.06 |
| 1339977600000 | 99.57 |
| 1340064000000 | 99.96 |
| 1340150400000 | 99.57 |
| 1340236800000 | 97.99 |
| 1340323200000 | 99.26 |
| 1340582400000 | 98.05 |
| 1340668800000 | 98.58 |
| 1340755200000 | 99.54 |
| 1340841600000 | 99.5 |
| 1340928000000 | 99.93 |
| 1341187200000 | 100.94 |
| 1341273600000 | 101.57 |
| 1341360000000 | 102.38 |
| 1341446400000 | 102.95 |
| 1341532800000 | 102.49 |
| 1341792000000 | 102.36 |
| 1341878400000 | 101.84 |
| 1341964800000 | 101.9 |
| 1342051200000 | 101.85 |
| 1342137600000 | 103.08 |
| 1342396800000 | 102.86 |
| 1342483200000 | 103.85 |
| 1342569600000 | 104.14 |
| 1342656000000 | 104.55 |
| 1342742400000 | 104.21 |
| 1343001600000 | 103.65 |
| 1343088000000 | 102.99 |
| 1343174400000 | 102.69 |
| 1343260800000 | 102.91 |
| 1343347200000 | 104.26 |
| 1343606400000 | 105.28 |
| 1343692800000 | 104.2 |
| 1343779200000 | 104.07 |
| 1343865600000 | 104.44 |
| 1343952000000 | 104.88 |
| 1344211200000 | 104.53 |
| 1344297600000 | 105.2 |
| 1344384000000 | 105.81 |
| 1344470400000 | 106.38 |
| 1344556800000 | 106.57 |
| 1344816000000 | 106.09 |
| 1344902400000 | 106.37 |
| 1344988800000 | 106.91 |
| 1345075200000 | 107.08 |
| 1345161600000 | 107.9 |
| 1345420800000 | 107.52 |
| 1345507200000 | 106.08 |
| 1345593600000 | 106.16 |
| 1345680000000 | 104.42 |
| 1345766400000 | 105.58 |
| 1346025600000 | 105.57 |
| 1346112000000 | 105.06 |
| 1346198400000 | 105.51 |
| 1346284800000 | 104.88 |
| 1346371200000 | 104.58 |
| 1346630400000 | 104.75 |
| 1346716800000 | 104.8 |
| 1346803200000 | 104.38 |
| 1346889600000 | 106.31 |
| 1346976000000 | 105.47 |
| 1347235200000 | 104.95 |
| 1347321600000 | 104.8 |
| 1347408000000 | 104.72 |
| 1347494400000 | 106.19 |
| 1347580800000 | 104.86 |
| 1347840000000 | 104.57 |
| 1347926400000 | 105.08 |
| 1348012800000 | 105.13 |
| 1348099200000 | 105.85 |
| 1348185600000 | 105.55 |
| 1348444800000 | 105.85 |
| 1348531200000 | 104.42 |
| 1348617600000 | 104.73 |
| 1348704000000 | 105.65 |
| 1348790400000 | 105.12 |
| 1349049600000 | 105.14 |
| 1349136000000 | 104.97 |
| 1349222400000 | 105.57 |
| 1349308800000 | 105.53 |
| 1349395200000 | 105.05 |
| 1349654400000 | 105.41 |
| 1349740800000 | 104.94 |
| 1349827200000 | 104.32 |
| 1349913600000 | 104.03 |
| 1350000000000 | 103.49 |
| 1350259200000 | 104.52 |
| 1350345600000 | 104.92 |
| 1350432000000 | 104.54 |
| 1350518400000 | 104.61 |
| 1350604800000 | 103.33 |
| 1350864000000 | 103.05 |
| 1350950400000 | 102.41 |
| 1351036800000 | 102.11 |
| 1351123200000 | 102.48 |
| 1351209600000 | 102.55 |
| 1351468800000 | 102.71 |
| 1351555200000 | 102.21 |
| 1351641600000 | 102.47 |
| 1351728000000 | 103.86 |
| 1351814400000 | 103.71 |
| 1352073600000 | 104.43 |
| 1352160000000 | 105.05 |
| 1352246400000 | 103.05 |
| 1352332800000 | 102.01 |
| 1352419200000 | 102.33 |
| 1352678400000 | 102.38 |
| 1352764800000 | 101.95 |
| 1352851200000 | 100.39 |
| 1352937600000 | 99.72 |
| 1353024000000 | 100.87 |
| 1353283200000 | 102.04 |
| 1353369600000 | 102.2 |
| 1353456000000 | 102.29 |
| 1353542400000 | 101.79 |
| 1353628800000 | 102.55 |
| 1353888000000 | 102.29 |
| 1353974400000 | 102.03 |
| 1354060800000 | 102.94 |
| 1354147200000 | 102.86 |
| 1354233600000 | 102.59 |
| 1354492800000 | 101.63 |
| 1354579200000 | 101.31 |
| 1354665600000 | 101.68 |
| 1354752000000 | 102.72 |
| 1354838400000 | 103.43 |
| 1355097600000 | 103.58 |
| 1355184000000 | 103.74 |
| 1355270400000 | 103.49 |
| 1355356800000 | 102.5 |
| 1355443200000 | 101.88 |
| 1355702400000 | 102.62 |
| 1355788800000 | 103.39 |
| 1355875200000 | 102.37 |
| 1355961600000 | 103.04 |
| 1356048000000 | 102.64 |
| 1356307200000 | 102.24 |
| 1356566400000 | 101.49 |
| 1356652800000 | 100.45 |
| 1356912000000 | 102.37 |
| 1357084800000 | 104.48 |
| 1357171200000 | 105.39 |
| 1357257600000 | 106.29 |
| 1357516800000 | 105.51 |
| 1357603200000 | 105.55 |
| 1357689600000 | 106.03 |
| 1357776000000 | 105.44 |
| 1357862400000 | 104.41 |
| 1358121600000 | 104.09 |
| 1358208000000 | 104.35 |
| 1358294400000 | 104.78 |
| 1358380800000 | 104.88 |
| 1358467200000 | 105.67 |
| 1358726400000 | 105.52 |
| 1358812800000 | 106.21 |
| 1358899200000 | 106.38 |
| 1358985600000 | 105.57 |
| 1359072000000 | 105.26 |
| 1359331200000 | 105.28 |
| 1359417600000 | 105.68 |
| 1359504000000 | 104.57 |
| 1359590400000 | 104.31 |
| 1359676800000 | 104.38 |
| 1359936000000 | 104.28 |
| 1360022400000 | 105.55 |
| 1360108800000 | 105.57 |
| 1360195200000 | 106.54 |
| 1360281600000 | 107.18 |
| 1360540800000 | 107.11 |
| 1360627200000 | 106.66 |
| 1360713600000 | 106.92 |
| 1360800000000 | 107.73 |
| 1360886400000 | 107.5 |
| 1361145600000 | 107.46 |
| 1361232000000 | 108.22 |
| 1361318400000 | 106.73 |
| 1361404800000 | 107.11 |
| 1361491200000 | 108.53 |
| 1361750400000 | 106.25 |
| 1361836800000 | 108.02 |
| 1361923200000 | 109.08 |
| 1362009600000 | 109.33 |
| 1362096000000 | 110.32 |
| 1362355200000 | 110.5 |
| 1362441600000 | 111.4 |
| 1362528000000 | 111.78 |
| 1362614400000 | 111.26 |
| 1362700800000 | 112.62 |
| 1362960000000 | 112.69 |
| 1363046400000 | 112.39 |
| 1363132800000 | 113.03 |
| 1363219200000 | 113.45 |
| 1363305600000 | 112.59 |
| 1363564800000 | 112.9 |
| 1363651200000 | 113.22 |
| 1363737600000 | 113.42 |
| 1363824000000 | 112.66 |
| 1363910400000 | 112.84 |
| 1364169600000 | 113.41 |
| 1364256000000 | 114.52 |
| 1364342400000 | 115.12 |
| 1364428800000 | 115.04 |
| 1364860800000 | 115.13 |
| 1364947200000 | 113.7 |
| 1365033600000 | 114 |
| 1365120000000 | 111.96 |
| 1365379200000 | 112.63 |
| 1365465600000 | 112.8 |
| 1365552000000 | 114 |
| 1365638400000 | 113.96 |
| 1365724800000 | 113.77 |
| 1365984000000 | 111.19 |
| 1366070400000 | 112.39 |
| 1366156800000 | 111.53 |
| 1366243200000 | 110.56 |
| 1366329600000 | 111.48 |
| 1366588800000 | 112.45 |
| 1366675200000 | 113.71 |
| 1366761600000 | 113.9 |
| 1366848000000 | 114.26 |
| 1366934400000 | 113.86 |
| 1367193600000 | 114.16 |
| 1367280000000 | 113.9 |
| 1367366400000 | 112.64 |
| 1367452800000 | 114.72 |
| 1367539200000 | 115.47 |
| 1367798400000 | 116.29 |
| 1367884800000 | 116.67 |
| 1367971200000 | 116.51 |
| 1368057600000 | 116.76 |
| 1368144000000 | 118.27 |
| 1368403200000 | 118.17 |
| 1368489600000 | 119.31 |
| 1368576000000 | 120.94 |
| 1368662400000 | 119.96 |
| 1368748800000 | 121.93 |
| 1369008000000 | 121.52 |
| 1369094400000 | 121.7 |
| 1369180800000 | 120.76 |
| 1369267200000 | 120.12 |
| 1369353600000 | 119.83 |
| 1369612800000 | 119.74 |
| 1369699200000 | 121.27 |
| 1369785600000 | 119.46 |
| 1369872000000 | 119.16 |
| 1369958400000 | 118.26 |
| 1370217600000 | 118.26 |
| 1370304000000 | 117.32 |
| 1370390400000 | 115.55 |
| 1370476800000 | 115.53 |
| 1370563200000 | 116.75 |
| 1370822400000 | 116.99 |
| 1370908800000 | 115.08 |
| 1370995200000 | 113.61 |
| 1371081600000 | 115.6 |
| 1371168000000 | 114.55 |
| 1371427200000 | 115.39 |
| 1371513600000 | 115.87 |
| 1371600000000 | 114.28 |
| 1371686400000 | 113.25 |
| 1371772800000 | 113.7 |
| 1372032000000 | 112.59 |
| 1372118400000 | 113.91 |
| 1372204800000 | 115.57 |
| 1372291200000 | 116.28 |
| 1372377600000 | 115.88 |
| 1372636800000 | 116.17 |
| 1372723200000 | 116.14 |
| 1372809600000 | 116.76 |
| 1372896000000 | 117.33 |
| 1372982400000 | 119.12 |
| 1373241600000 | 119.46 |
| 1373328000000 | 121.14 |
| 1373414400000 | 120.48 |
| 1373500800000 | 120.47 |
| 1373587200000 | 120.7 |
| 1373846400000 | 120.9 |
| 1373932800000 | 119.65 |
| 1374019200000 | 120.42 |
| 1374105600000 | 121.07 |
| 1374192000000 | 120.81 |
| 1374451200000 | 120.67 |
| 1374537600000 | 120.25 |
| 1374624000000 | 119.74 |
| 1374710400000 | 119.99 |
| 1374796800000 | 119.8 |
| 1375056000000 | 119.56 |
| 1375142400000 | 119.6 |
| 1375228800000 | 119.32 |
| 1375315200000 | 121.15 |
| 1375401600000 | 120.86 |
| 1375660800000 | 121.07 |
| 1375747200000 | 119.74 |
| 1375833600000 | 119.12 |
| 1375920000000 | 119.07 |
| 1376006400000 | 119.01 |
| 1376265600000 | 119.49 |
| 1376352000000 | 120.36 |
| 1376438400000 | 119.57 |
| 1376524800000 | 118.12 |
| 1376611200000 | 117.09 |
| 1376870400000 | 116.27 |
| 1376956800000 | 116.05 |
| 1377043200000 | 115.8 |
| 1377129600000 | 117.03 |
| 1377216000000 | 116.99 |
| 1377475200000 | 116.84 |
| 1377561600000 | 114.76 |
| 1377648000000 | 115.56 |
| 1377734400000 | 116.9 |
| 1377820800000 | 116.82 |
| 1378080000000 | 116.81 |
| 1378166400000 | 117.58 |
| 1378252800000 | 118.21 |
| 1378339200000 | 119.11 |
| 1378425600000 | 118.82 |
| 1378684800000 | 119.1 |
| 1378771200000 | 119.8 |
| 1378857600000 | 119.8 |
| 1378944000000 | 119.33 |
| 1379030400000 | 120.03 |
| 1379289600000 | 119.88 |
| 1379376000000 | 120.38 |
| 1379462400000 | 121.7 |
| 1379548800000 | 119.84 |
| 1379635200000 | 119.18 |
| 1379894400000 | 118.78 |
| 1379980800000 | 118.52 |
| 1380067200000 | 118.09 |
| 1380153600000 | 118.7 |
| 1380240000000 | 117.75 |
| 1380499200000 | 117.14 |
| 1380585600000 | 118.17 |
| 1380672000000 | 117.51 |
| 1380758400000 | 116.27 |
| 1380844800000 | 117.34 |
| 1381104000000 | 116.6 |
| 1381190400000 | 114.95 |
| 1381276800000 | 115.73 |
| 1381363200000 | 118.12 |
| 1381449600000 | 118.51 |
| 1381708800000 | 118.77 |
| 1381795200000 | 118.75 |
| 1381881600000 | 120.43 |
| 1381968000000 | 119.72 |
| 1382054400000 | 120.35 |
| 1382313600000 | 120.6 |
| 1382400000000 | 120.35 |
| 1382486400000 | 119.59 |
| 1382572800000 | 119.75 |
| 1382659200000 | 120.33 |
| 1382918400000 | 120.56 |
| 1383004800000 | 121.4 |
| 1383091200000 | 120.91 |
| 1383177600000 | 122.03 |
| 1383264000000 | 123.29 |
| 1383523200000 | 123.53 |
| 1383609600000 | 123.49 |
| 1383696000000 | 123.63 |
| 1383782400000 | 123.37 |
| 1383868800000 | 125.26 |
| 1384128000000 | 124.81 |
| 1384214400000 | 124.3 |
| 1384300800000 | 125.67 |
| 1384387200000 | 125.73 |
| 1384473600000 | 126.15 |
| 1384732800000 | 125.21 |
| 1384819200000 | 124.92 |
| 1384905600000 | 125.14 |
| 1384992000000 | 126.17 |
| 1385078400000 | 126.13 |
| 1385337600000 | 126.18 |
| 1385424000000 | 125.64 |
| 1385510400000 | 125.84 |
| 1385596800000 | 125.61 |
| 1385683200000 | 125.39 |
| 1385942400000 | 125.63 |
| 1386028800000 | 124.87 |
| 1386115200000 | 124.99 |
| 1386201600000 | 123.55 |
| 1386288000000 | 124.7 |
| 1386547200000 | 124.6 |
| 1386633600000 | 123.79 |
| 1386720000000 | 122.21 |
| 1386806400000 | 122.08 |
| 1386892800000 | 122.34 |
| 1387152000000 | 122.96 |
| 1387238400000 | 122.79 |
| 1387324800000 | 124.47 |
| 1387411200000 | 125.24 |
| 1387497600000 | 125.79 |
| 1387756800000 | 126.2 |
| 1387843200000 | 126.93 |
| 1388102400000 | 126.44 |
| 1388361600000 | 126.14 |
| 1388448000000 | 126.99 |
| 1388620800000 | 127.04 |
| 1388707200000 | 127.43 |
| 1388966400000 | 126.73 |
| 1389052800000 | 127.77 |
| 1389139200000 | 127.87 |
| 1389225600000 | 128.03 |
| 1389312000000 | 127.54 |
| 1389571200000 | 126.17 |
| 1389657600000 | 127.12 |
| 1389744000000 | 128.69 |
| 1389830400000 | 128.47 |
| 1389916800000 | 128.42 |
| 1390176000000 | 128.4 |
| 1390262400000 | 128.78 |
| 1390348800000 | 128.61 |
| 1390435200000 | 126.43 |
| 1390521600000 | 123.8 |
| 1390780800000 | 123.21 |
| 1390867200000 | 123.97 |
| 1390953600000 | 122.96 |
| 1391040000000 | 124.93 |
| 1391126400000 | 124.88 |
| 1391385600000 | 121.84 |
| 1391472000000 | 122.78 |
| 1391558400000 | 122.46 |
| 1391644800000 | 123.49 |
| 1391731200000 | 124.8 |
| 1391990400000 | 124.74 |
| 1392076800000 | 125.78 |
| 1392163200000 | 126.7 |
| 1392249600000 | 126.68 |
| 1392336000000 | 127.08 |
| 1392595200000 | 126.94 |
| 1392681600000 | 126.59 |
| 1392768000000 | 125.75 |
| 1392854400000 | 126.86 |
| 1392940800000 | 126.33 |
| 1393200000000 | 127.31 |
| 1393286400000 | 127.02 |
| 1393372800000 | 127.65 |
| 1393459200000 | 128.1 |
| 1393545600000 | 127.27 |
| 1393804800000 | 126.68 |
| 1393891200000 | 128.8 |
| 1393977600000 | 128.91 |
| 1394064000000 | 128.28 |
| 1394150400000 | 128.1 |
| 1394409600000 | 127.84 |
| 1394496000000 | 127.45 |
| 1394582400000 | 127.11 |
| 1394668800000 | 125.49 |
| 1394755200000 | 125.13 |
| 1395014400000 | 126.31 |
| 1395100800000 | 127.41 |
| 1395187200000 | 126.69 |
| 1395273600000 | 128.59 |
| 1395360000000 | 128.23 |
| 1395619200000 | 127.64 |
| 1395705600000 | 128.22 |
| 1395792000000 | 127.27 |
| 1395878400000 | 127.53 |
| 1395964800000 | 128.03 |
| 1396224000000 | 128.77 |
| 1396310400000 | 129.57 |
| 1396396800000 | 130.18 |
| 1396483200000 | 130.49 |
| 1396569600000 | 129.16 |
| 1396828800000 | 127.27 |
| 1396915200000 | 127.29 |
| 1397001600000 | 128.33 |
| 1397088000000 | 125.25 |
| 1397174400000 | 124.02 |
| 1397433600000 | 125.58 |
| 1397520000000 | 126.29 |
| 1397606400000 | 127.71 |
| 1397692800000 | 127.7 |
| 1398124800000 | 129.03 |
| 1398211200000 | 128.41 |
| 1398297600000 | 128.75 |
| 1398384000000 | 127.53 |
| 1398643200000 | 127.88 |
| 1398729600000 | 128.78 |
| 1398816000000 | 128.73 |
| 1398902400000 | 128.69 |
| 1398988800000 | 128.67 |
| 1399248000000 | 128.73 |
| 1399334400000 | 127.18 |
| 1399420800000 | 127.97 |
| 1399507200000 | 128.39 |
| 1399593600000 | 129.55 |
| 1399852800000 | 130.81 |
| 1399939200000 | 131.35 |
| 1400025600000 | 130.76 |
| 1400112000000 | 129.62 |
| 1400198400000 | 130.17 |
| 1400457600000 | 130.57 |
| 1400544000000 | 130.02 |
| 1400630400000 | 131.33 |
| 1400716800000 | 131.76 |
| 1400803200000 | 132.55 |
| 1401062400000 | 132.38 |
| 1401148800000 | 133.39 |
| 1401235200000 | 133.39 |
| 1401321600000 | 133.89 |
| 1401408000000 | 133.8 |
| 1401667200000 | 134.34 |
| 1401753600000 | 134.24 |
| 1401840000000 | 134.52 |
| 1401926400000 | 135.35 |
| 1402012800000 | 135.78 |
| 1402272000000 | 136.4 |
| 1402358400000 | 136.82 |
| 1402444800000 | 136.55 |
| 1402531200000 | 135.51 |
| 1402617600000 | 136.22 |
| 1402876800000 | 135.93 |
| 1402963200000 | 136.51 |
| 1403049600000 | 137.15 |
| 1403136000000 | 136.71 |
| 1403222400000 | 137.58 |
| 1403481600000 | 137.45 |
| 1403568000000 | 136.41 |
| 1403654400000 | 136.72 |
| 1403740800000 | 137.08 |
| 1403827200000 | 136.92 |
| 1404086400000 | 136.45 |
| 1404172800000 | 137.46 |
| 1404259200000 | 137.89 |
| 1404345600000 | 139.06 |
| 1404432000000 | 139.3 |
| 1404691200000 | 138.65 |
| 1404777600000 | 137.55 |
| 1404864000000 | 137.93 |
| 1404950400000 | 137.72 |
| 1405036800000 | 137.89 |
| 1405296000000 | 138.27 |
| 1405382400000 | 138.58 |
| 1405468800000 | 139.66 |
| 1405555200000 | 138.3 |
| 1405641600000 | 139.72 |
| 1405900800000 | 139.23 |
| 1405987200000 | 140.54 |
| 1406073600000 | 140.91 |
| 1406160000000 | 140.91 |
| 1406246400000 | 140.68 |
| 1406505600000 | 140.61 |
| 1406592000000 | 140.33 |
| 1406678400000 | 140.78 |
| 1406764800000 | 138.1 |
| 1406851200000 | 137.11 |
| 1407110400000 | 138.1 |
| 1407196800000 | 137.36 |
| 1407283200000 | 137.5 |
| 1407369600000 | 136.68 |
| 1407456000000 | 137.43 |
| 1407715200000 | 138.17 |
| 1407801600000 | 138.31 |
| 1407888000000 | 138.98 |
| 1407974400000 | 139.6 |
| 1408060800000 | 139.6 |
| 1408320000000 | 141.01 |
| 1408406400000 | 142.2 |
| 1408492800000 | 142.92 |
| 1408579200000 | 143.37 |
| 1408665600000 | 143.69 |
| 1408924800000 | 144.73 |
| 1409011200000 | 144.85 |
| 1409097600000 | 144.97 |
| 1409184000000 | 145.05 |
| 1409270400000 | 145.57 |
| 1409529600000 | 145.94 |
| 1409616000000 | 146 |
| 1409702400000 | 145.77 |
| 1409788800000 | 147.54 |
| 1409875200000 | 148.23 |
| 1410134400000 | 147.89 |
| 1410220800000 | 147.35 |
| 1410307200000 | 147.88 |
| 1410393600000 | 147.76 |
| 1410480000000 | 146.97 |
| 1410739200000 | 146.77 |
| 1410825600000 | 147.79 |
| 1410912000000 | 147.83 |
| 1410998400000 | 149.05 |
| 1411084800000 | 149.66 |
| 1411344000000 | 148.61 |
| 1411430400000 | 147.33 |
| 1411516800000 | 149.09 |
| 1411603200000 | 147.19 |
| 1411689600000 | 149.02 |
| 1411948800000 | 148.69 |
| 1412035200000 | 148.88 |
| 1412121600000 | 147.33 |
| 1412208000000 | 146.71 |
| 1412294400000 | 149.9 |
| 1412553600000 | 149.03 |
| 1412640000000 | 146.1 |
| 1412726400000 | 147.84 |
| 1412812800000 | 144.65 |
| 1412899200000 | 143.78 |
| 1413158400000 | 140.79 |
| 1413244800000 | 140.96 |
| 1413331200000 | 138.75 |
| 1413417600000 | 138.75 |
| 1413504000000 | 140.73 |
| 1413763200000 | 141.85 |
| 1413849600000 | 145.3 |
| 1413936000000 | 144.85 |
| 1414022400000 | 146.81 |
| 1414108800000 | 147.67 |
| 1414368000000 | 146.91 |
| 1414454400000 | 148.36 |
| 1414540800000 | 148.08 |
| 1414627200000 | 150.58 |
| 1414713600000 | 153.44 |
| 1414972800000 | 153.95 |
| 1415059200000 | 152.31 |
| 1415145600000 | 154.23 |
| 1415232000000 | 155.6 |
| 1415318400000 | 156.02 |
| 1415577600000 | 156.21 |
| 1415664000000 | 156.54 |
| 1415750400000 | 156 |
| 1415836800000 | 156.03 |
| 1415923200000 | 156.11 |
| 1416182400000 | 156.48 |
| 1416268800000 | 156.42 |
| 1416355200000 | 156.05 |
| 1416441600000 | 156.46 |
| 1416528000000 | 158.88 |
| 1416787200000 | 159.01 |
| 1416873600000 | 158.22 |
| 1416960000000 | 158.17 |
| 1417046400000 | 158.61 |
| 1417132800000 | 158.32 |
| 1417392000000 | 157.07 |
| 1417478400000 | 158.93 |
| 1417564800000 | 160.77 |
| 1417651200000 | 158.92 |
| 1417737600000 | 161.02 |
| 1417996800000 | 159.68 |
| 1418083200000 | 157.93 |
| 1418169600000 | 155.31 |
| 1418256000000 | 156.43 |
| 1418342400000 | 152.95 |
| 1418601600000 | 152.49 |
| 1418688000000 | 150.25 |
| 1418774400000 | 154.75 |
| 1418860800000 | 159.85 |
| 1418947200000 | 160.79 |
| 1419206400000 | 161.39 |
| 1419292800000 | 162.86 |
| 1419379200000 | 162.63 |
| 1419811200000 | 163.44 |
| 1419897600000 | 162.97 |
| 1419984000000 | 162.3 |
| 1420156800000 | 163.14 |
| 1420416000000 | 161.31 |
| 1420502400000 | 159.98 |
| 1420588800000 | 163.38 |
| 1420675200000 | 166.5 |
| 1420761600000 | 164.49 |
| 1421020800000 | 163.29 |
| 1421107200000 | 163.35 |
| 1421193600000 | 162.16 |
| 1421280000000 | 163.41 |
| 1421366400000 | 166.89 |
| 1421625600000 | 164.97 |
| 1421712000000 | 165.92 |
| 1421798400000 | 166.43 |
| 1421884800000 | 171.57 |
| 1421971200000 | 173.15 |
| 1422230400000 | 173.49 |
| 1422316800000 | 169.1 |
| 1422403200000 | 167.61 |
| 1422489600000 | 169.12 |
| 1422576000000 | 167.71 |
| 1422835200000 | 169.14 |
| 1422921600000 | 170.09 |
| 1423008000000 | 169.76 |
| 1423094400000 | 171.62 |
| 1423180800000 | 172.47 |
| 1423440000000 | 171.92 |
| 1423526400000 | 173.82 |
| 1423612800000 | 174.15 |
| 1423699200000 | 174.94 |
| 1423785600000 | 175.34 |
| 1424044800000 | 175.28 |
| 1424131200000 | 175.73 |
| 1424217600000 | 176.14 |
| 1424304000000 | 175.4 |
| 1424390400000 | 176.79 |
| 1424649600000 | 176.97 |
| 1424736000000 | 177.62 |
| 1424822400000 | 177.38 |
| 1424908800000 | 179.43 |
| 1424995200000 | 178.82 |
| 1425254400000 | 180.31 |
| 1425340800000 | 179.63 |
| 1425427200000 | 180.79 |
| 1425513600000 | 181.6 |
| 1425600000000 | 181.87 |
| 1425859200000 | 182.72 |
| 1425945600000 | 181.91 |
| 1426032000000 | 183.92 |
| 1426118400000 | 185.53 |
| 1426204800000 | 186.17 |
| 1426464000000 | 187.68 |
| 1426550400000 | 186.67 |
| 1426636800000 | 187.99 |
| 1426723200000 | 187.51 |
| 1426809600000 | 186.24 |
| 1427068800000 | 183.69 |
| 1427155200000 | 183.06 |
| 1427241600000 | 178.92 |
| 1427328000000 | 179.59 |
| 1427414400000 | 180.39 |
| 1427673600000 | 183.48 |
| 1427760000000 | 183.6 |
| 1427846400000 | 182.59 |
| 1427932800000 | 181.22 |
| 1428364800000 | 182.45 |
| 1428451200000 | 184.17 |
| 1428537600000 | 187.03 |
| 1428624000000 | 188.99 |
| 1428883200000 | 189.13 |
| 1428969600000 | 187.32 |
| 1429056000000 | 189.91 |
| 1429142400000 | 188.17 |
| 1429228800000 | 184.85 |
| 1429488000000 | 186.84 |
| 1429574400000 | 186.74 |
| 1429660800000 | 188.02 |
| 1429747200000 | 187.21 |
| 1429833600000 | 186.58 |
| 1430092800000 | 185.63 |
| 1430179200000 | 184.46 |
| 1430265600000 | 181.07 |
| 1430352000000 | 178.19 |
| 1430438400000 | 179.83 |
| 1430697600000 | 181.35 |
| 1430784000000 | 178.91 |
| 1430870400000 | 175.52 |
| 1430956800000 | 177.55 |
| 1431043200000 | 180.58 |
| 1431302400000 | 180.9 |
| 1431388800000 | 178.88 |
| 1431475200000 | 177.16 |
| 1431561600000 | 178.51 |
| 1431648000000 | 177.7 |
| 1431907200000 | 179.4 |
| 1431993600000 | 183.13 |
| 1432080000000 | 183.35 |
| 1432166400000 | 183.59 |
| 1432252800000 | 184.83 |
| 1432512000000 | 184.82 |
| 1432598400000 | 184.95 |
| 1432684800000 | 186.97 |
| 1432771200000 | 185.99 |
| 1432857600000 | 184.13 |
| 1433116800000 | 185.62 |
| 1433203200000 | 181.69 |
| 1433289600000 | 179.99 |
| 1433376000000 | 178.17 |
| 1433462400000 | 180.77 |
| 1433721600000 | 178.03 |
| 1433808000000 | 177.63 |
| 1433894400000 | 178.82 |
| 1433980800000 | 180.24 |
| 1434067200000 | 178.45 |
| 1434326400000 | 177.92 |
| 1434412800000 | 179.21 |
| 1434499200000 | 179.52 |
| 1434585600000 | 178.6 |
| 1434672000000 | 178.74 |
| 1434931200000 | 178.82 |
| 1435017600000 | 182.44 |
| 1435104000000 | 181.1 |
| 1435190400000 | 180.51 |
| 1435276800000 | 181.22 |
| 1435536000000 | 177.22 |
| 1435622400000 | 177.83 |
| 1435708800000 | 179.6 |
| 1435795200000 | 179.48 |
| 1435881600000 | 179.58 |
| 1436140800000 | 179.18 |
| 1436227200000 | 182.24 |
| 1436313600000 | 177.11 |
| 1436400000000 | 177.73 |
| 1436486400000 | 177.87 |
| 1436745600000 | 182.45 |
| 1436832000000 | 183.49 |
| 1436918400000 | 184.06 |
| 1437004800000 | 186.22 |
| 1437091200000 | 186.95 |
| 1437350400000 | 186.84 |
| 1437436800000 | 184.88 |
| 1437523200000 | 185.05 |
| 1437609600000 | 182.67 |
| 1437696000000 | 180.97 |
| 1437955200000 | 177.72 |
| 1438041600000 | 180.87 |
| 1438128000000 | 182.45 |
| 1438214400000 | 184.24 |
| 1438300800000 | 181.87 |
| 1438560000000 | 182.55 |
| 1438646400000 | 182.33 |
| 1438732800000 | 184.42 |
| 1438819200000 | 182.1 |
| 1438905600000 | 181.24 |
| 1439164800000 | 182.96 |
| 1439251200000 | 179.96 |
| 1439337600000 | 177.82 |
| 1439424000000 | 178.54 |
| 1439510400000 | 179.51 |
| 1439769600000 | 181.06 |
| 1439856000000 | 181.34 |
| 1439942400000 | 179.4 |
| 1440028800000 | 173.39 |
| 1440115200000 | 166.29 |
| 1440374400000 | 156.18 |
| 1440460800000 | 156.39 |
| 1440547200000 | 162.46 |
| 1440633600000 | 169.24 |
| 1440720000000 | 169.3 |
| 1440979200000 | 168.24 |
| 1441065600000 | 162.58 |
| 1441152000000 | 165.84 |
| 1441238400000 | 168.24 |
| 1441324800000 | 165.37 |
| 1441584000000 | 164.7 |
| 1441670400000 | 168.43 |
| 1441756800000 | 166.42 |
| 1441843200000 | 166.47 |
| 1441929600000 | 166.18 |
| 1442188800000 | 165.4 |
| 1442275200000 | 167.72 |
| 1442361600000 | 169.01 |
| 1442448000000 | 168.22 |
| 1442534400000 | 164.74 |
| 1442793600000 | 168.09 |
| 1442880000000 | 166.95 |
| 1442966400000 | 166.43 |
| 1443052800000 | 163.56 |
| 1443139200000 | 165.25 |
| 1443398400000 | 160.38 |
| 1443484800000 | 160.5 |
| 1443571200000 | 164.33 |
| 1443657600000 | 164.23 |
| 1443744000000 | 165.44 |
| 1444003200000 | 169.42 |
| 1444089600000 | 168.04 |
| 1444176000000 | 169.93 |
| 1444262400000 | 170.67 |
| 1444348800000 | 169.7 |
| 1444608000000 | 169.51 |
| 1444694400000 | 168.31 |
| 1444780800000 | 166.67 |
| 1444867200000 | 169.91 |
| 1444953600000 | 170.81 |
| 1445212800000 | 171.79 |
| 1445299200000 | 171.14 |
| 1445385600000 | 169.83 |
| 1445472000000 | 175.53 |
| 1445558400000 | 179.56 |
| 1445817600000 | 178.92 |
| 1445904000000 | 178.45 |
| 1445990400000 | 180.47 |
| 1446076800000 | 182.07 |
| 1446163200000 | 179.75 |
| 1446422400000 | 182.06 |
| 1446508800000 | 184 |
| 1446595200000 | 184.9 |
| 1446681600000 | 184.64 |
| 1446768000000 | 186.81 |
| 1447027200000 | 185.05 |
| 1447113600000 | 186.18 |
| 1447200000000 | 184.84 |
| 1447286400000 | 181.76 |
| 1447372800000 | 180.17 |
| 1447632000000 | 183.03 |
| 1447718400000 | 184.03 |
| 1447804800000 | 186.97 |
| 1447891200000 | 185.25 |
| 1447977600000 | 187.04 |
| 1448236800000 | 187.71 |
| 1448323200000 | 187.63 |
| 1448409600000 | 188.33 |
| 1448496000000 | 188.06 |
| 1448582400000 | 188.58 |
| 1448841600000 | 188.4 |
| 1448928000000 | 189.48 |
| 1449014400000 | 188.12 |
| 1449100800000 | 180.52 |
| 1449187200000 | 183.49 |
| 1449446400000 | 182.59 |
| 1449532800000 | 181 |
| 1449619200000 | 178.21 |
| 1449705600000 | 179.08 |
| 1449792000000 | 174.57 |
| 1450051200000 | 174.65 |
| 1450137600000 | 178.33 |
| 1450224000000 | 180.51 |
| 1450310400000 | 179.52 |
| 1450396800000 | 176.35 |
| 1450656000000 | 176.5 |
| 1450742400000 | 177.16 |
| 1450828800000 | 180.85 |
| 1450915200000 | 179.32 |
| 1451260800000 | 178.71 |
| 1451347200000 | 181.66 |
| 1451433600000 | 180.18 |
| 1451520000000 | 179.32 |
| 1451865600000 | 177.53 |
| 1451952000000 | 179.14 |
| 1452038400000 | 176.11 |
| 1452124800000 | 170.61 |
| 1452211200000 | 167.65 |
| 1452470400000 | 168.46 |
| 1452556800000 | 170.23 |
| 1452643200000 | 165.58 |
| 1452729600000 | 168.39 |
| 1452816000000 | 162.95 |
| 1453075200000 | 164.02 |
| 1453161600000 | 163.66 |
| 1453248000000 | 161.79 |
| 1453334400000 | 163.94 |
| 1453420800000 | 167.56 |
| 1453680000000 | 164.64 |
| 1453766400000 | 166.82 |
| 1453852800000 | 164.8 |
| 1453939200000 | 164.25 |
| 1454025600000 | 170.19 |
| 1454284800000 | 168.83 |
| 1454371200000 | 165.35 |
| 1454457600000 | 164.14 |
| 1454544000000 | 162.97 |
| 1454630400000 | 160.15 |
| 1454889600000 | 157.54 |
| 1454976000000 | 155.2 |
| 1455062400000 | 156.67 |
| 1455148800000 | 152.67 |
| 1455235200000 | 157.4 |
| 1455494400000 | 158.85 |
| 1455580800000 | 161.67 |
| 1455667200000 | 164.54 |
| 1455753600000 | 164.33 |
| 1455840000000 | 164.1 |
| 1456099200000 | 167.63 |
| 1456185600000 | 165.56 |
| 1456272000000 | 166.24 |
| 1456358400000 | 168.05 |
| 1456444800000 | 169.69 |
| 1456704000000 | 169.32 |
| 1456790400000 | 173.65 |
| 1456876800000 | 174.8 |
| 1456963200000 | 173.82 |
| 1457049600000 | 173.1 |
| 1457308800000 | 173.79 |
| 1457395200000 | 170.71 |
| 1457481600000 | 172.18 |
| 1457568000000 | 169.98 |
| 1457654400000 | 172.81 |
| 1457913600000 | 173.36 |
| 1458000000000 | 172.94 |
| 1458086400000 | 174.39 |
| 1458172800000 | 172.05 |
| 1458259200000 | 173.21 |
| 1458518400000 | 173.84 |
| 1458604800000 | 174.27 |
| 1458691200000 | 173.8 |
| 1458777600000 | 173.89 |
| 1459209600000 | 175.23 |
| 1459296000000 | 173.67 |
| 1459382400000 | 172.76 |
| 1459468800000 | 174.42 |
| 1459728000000 | 173.38 |
| 1459814400000 | 171.58 |
| 1459900800000 | 173.47 |
| 1459987200000 | 171.13 |
| 1460073600000 | 171.39 |
| 1460332800000 | 170.47 |
| 1460419200000 | 173.13 |
| 1460505600000 | 176.59 |
| 1460592000000 | 176.95 |
| 1460678400000 | 176.14 |
| 1460937600000 | 176.75 |
| 1461024000000 | 176.83 |
| 1461110400000 | 177.71 |
| 1461196800000 | 177.51 |
| 1461283200000 | 178.32 |
| 1461542400000 | 177.51 |
| 1461628800000 | 177.22 |
| 1461715200000 | 177.29 |
| 1461801600000 | 175.73 |
| 1461888000000 | 172.63 |
| 1462147200000 | 173 |
| 1462233600000 | 171.28 |
| 1462320000000 | 170.51 |
| 1462406400000 | 171.77 |
| 1462492800000 | 171.94 |
| 1462752000000 | 172.39 |
| 1462838400000 | 174.65 |
| 1462924800000 | 172.51 |
| 1463011200000 | 172.9 |
| 1463097600000 | 173.06 |
| 1463356800000 | 174.33 |
| 1463443200000 | 172.72 |
| 1463529600000 | 173.87 |
| 1463616000000 | 174.12 |
| 1463702400000 | 175.16 |
| 1463961600000 | 175.01 |
| 1464048000000 | 178.09 |
| 1464134400000 | 179.59 |
| 1464220800000 | 178.98 |
| 1464307200000 | 180.65 |
| 1464566400000 | 180.5 |
| 1464652800000 | 180.46 |
| 1464739200000 | 179.98 |
| 1464825600000 | 180.76 |
| 1464912000000 | 177.41 |
| 1465171200000 | 177.77 |
| 1465257600000 | 178.29 |
| 1465344000000 | 178.26 |
| 1465430400000 | 178.86 |
| 1465516800000 | 177.57 |
| 1465776000000 | 176.15 |
| 1465862400000 | 177.09 |
| 1465948800000 | 176.39 |
| 1466035200000 | 178.27 |
| 1466121600000 | 176.28 |
| 1466380800000 | 175.99 |
| 1466467200000 | 177.52 |
| 1466553600000 | 177.02 |
| 1466640000000 | 178.42 |
| 1466726400000 | 175.48 |
| 1466985600000 | 174.04 |
| 1467072000000 | 176.09 |
| 1467158400000 | 178.42 |
| 1467244800000 | 180.5 |
| 1467331200000 | 180.61 |
| 1467590400000 | 180.69 |
| 1467676800000 | 179.81 |
| 1467763200000 | 181.32 |
| 1467849600000 | 181.39 |
| 1467936000000 | 184.63 |
| 1468195200000 | 185.09 |
| 1468281600000 | 186.25 |
| 1468368000000 | 185.73 |
| 1468454400000 | 186.78 |
| 1468540800000 | 187.1 |
| 1468800000000 | 187.64 |
| 1468886400000 | 188.31 |
| 1468972800000 | 189.31 |
| 1469059200000 | 188.84 |
| 1469145600000 | 190 |
| 1469404800000 | 189.44 |
| 1469491200000 | 189.34 |
| 1469577600000 | 189.07 |
| 1469664000000 | 187.87 |
| 1469750400000 | 186.49 |
| 1470009600000 | 186.45 |
| 1470096000000 | 184.3 |
| 1470182400000 | 185.79 |
| 1470268800000 | 186.52 |
| 1470355200000 | 189.21 |
| 1470614400000 | 189.13 |
| 1470700800000 | 188.65 |
| 1470787200000 | 187.27 |
| 1470873600000 | 187.93 |
| 1470960000000 | 187.79 |
| 1471219200000 | 188.16 |
| 1471305600000 | 186.18 |
| 1471392000000 | 186.17 |
| 1471478400000 | 185.68 |
| 1471564800000 | 185.55 |
| 1471824000000 | 185.41 |
| 1471910400000 | 186.04 |
| 1471996800000 | 186.15 |
| 1472083200000 | 185.39 |
| 1472169600000 | 185.29 |
| 1472428800000 | 187.97 |
| 1472515200000 | 187.98 |
| 1472601600000 | 187.73 |
| 1472688000000 | 186.86 |
| 1472774400000 | 188.23 |
| 1473033600000 | 188.59 |
| 1473120000000 | 187.51 |
| 1473206400000 | 187.5 |
| 1473292800000 | 186.47 |
| 1473379200000 | 183 |
| 1473638400000 | 185.37 |
| 1473724800000 | 182.26 |
| 1473811200000 | 182.08 |
| 1473897600000 | 184.08 |
| 1473984000000 | 184.72 |
| 1474243200000 | 184.39 |
| 1474329600000 | 184.66 |
| 1474416000000 | 187.12 |
| 1474502400000 | 186.8 |
| 1474588800000 | 186.02 |
| 1474848000000 | 183.65 |
| 1474934400000 | 185.91 |
| 1475020800000 | 187.06 |
| 1475107200000 | 185.01 |
| 1475193600000 | 186.3 |
| 1475452800000 | 186.03 |
| 1475539200000 | 186.14 |
| 1475625600000 | 186.23 |
| 1475712000000 | 186.81 |
| 1475798400000 | 186.1 |
| 1476057600000 | 187.26 |
| 1476144000000 | 186.63 |
| 1476230400000 | 187.59 |
| 1476316800000 | 186.71 |
| 1476403200000 | 187.26 |
| 1476662400000 | 186.84 |
| 1476748800000 | 188.34 |
| 1476835200000 | 189.06 |
| 1476921600000 | 189.34 |
| 1477008000000 | 190.25 |
| 1477267200000 | 190.88 |
| 1477353600000 | 190.46 |
| 1477440000000 | 188.99 |
| 1477526400000 | 188.47 |
| 1477612800000 | 187.41 |
| 1477872000000 | 186.74 |
| 1477958400000 | 184.12 |
| 1478044800000 | 181.67 |
| 1478131200000 | 181.17 |
| 1478217600000 | 180.46 |
| 1478476800000 | 185.9 |
| 1478563200000 | 186.44 |
| 1478649600000 | 190.18 |
| 1478736000000 | 191.78 |
| 1478822400000 | 191.9 |
| 1479081600000 | 194.26 |
| 1479168000000 | 195.73 |
| 1479254400000 | 196.61 |
| 1479340800000 | 197.77 |
| 1479427200000 | 199.19 |
| 1479686400000 | 199.92 |
| 1479772800000 | 200.97 |
| 1479859200000 | 202.15 |
| 1479945600000 | 201.55 |
| 1480032000000 | 201.52 |
| 1480291200000 | 200.78 |
| 1480377600000 | 200.36 |
| 1480464000000 | 200.16 |
| 1480550400000 | 199.29 |
| 1480636800000 | 198.4 |
| 1480896000000 | 198.41 |
| 1480982400000 | 198.96 |
| 1481068800000 | 201.12 |
| 1481155200000 | 204.56 |
| 1481241600000 | 207.12 |
| 1481500800000 | 205.44 |
| 1481587200000 | 206.33 |
| 1481673600000 | 204.49 |
| 1481760000000 | 209.72 |
| 1481846400000 | 209.46 |
| 1482105600000 | 209.21 |
| 1482192000000 | 211.2 |
| 1482278400000 | 209.56 |
| 1482364800000 | 208.62 |
| 1482451200000 | 208.78 |
| 1482796800000 | 209.31 |
| 1482883200000 | 208.94 |
| 1482969600000 | 207.03 |
| 1483056000000 | 204.92 |
| 1483315200000 | 204.92 |
| 1483401600000 | 209.95 |
| 1483488000000 | 209.61 |
| 1483574400000 | 207 |
| 1483660800000 | 208.2 |
| 1483920000000 | 207.91 |
| 1484006400000 | 207.31 |
| 1484092800000 | 210.37 |
| 1484179200000 | 206.39 |
| 1484265600000 | 207.44 |
| 1484524800000 | 207.78 |
| 1484611200000 | 205.49 |
| 1484697600000 | 205.79 |
| 1484784000000 | 206.44 |
| 1484870400000 | 205.93 |
| 1485129600000 | 204.06 |
| 1485216000000 | 205.38 |
| 1485302400000 | 207.27 |
| 1485388800000 | 208.49 |
| 1485475200000 | 207.58 |
| 1485734400000 | 206.63 |
| 1485820800000 | 204.27 |
| 1485907200000 | 205.35 |
| 1485993600000 | 204.55 |
| 1486080000000 | 206.36 |
| 1486339200000 | 206.73 |
| 1486425600000 | 207.82 |
| 1486512000000 | 207.66 |
| 1486598400000 | 209.8 |
| 1486684800000 | 211.37 |
| 1486944000000 | 212.86 |
| 1487030400000 | 214.64 |
| 1487116800000 | 215.62 |
| 1487203200000 | 213.42 |
| 1487289600000 | 214.49 |
| 1487548800000 | 214.68 |
| 1487635200000 | 217.59 |
| 1487721600000 | 217.11 |
| 1487808000000 | 216.13 |
| 1487894400000 | 216.72 |
| 1488153600000 | 215.97 |
| 1488240000000 | 214.8 |
| 1488326400000 | 219.04 |
| 1488412800000 | 218.38 |
| 1488499200000 | 217.79 |
| 1488758400000 | 216.43 |
| 1488844800000 | 216.09 |
| 1488931200000 | 216.16 |
| 1489017600000 | 215.68 |
| 1489104000000 | 214.86 |
| 1489363200000 | 214.78 |
| 1489449600000 | 214.45 |
| 1489536000000 | 216.47 |
| 1489622400000 | 214.31 |
| 1489708800000 | 213.79 |
| 1489968000000 | 213.12 |
| 1490054400000 | 209.35 |
| 1490140800000 | 210.04 |
| 1490227200000 | 210.28 |
| 1490313600000 | 209.77 |
| 1490572800000 | 208.11 |
| 1490659200000 | 210.01 |
| 1490745600000 | 212.61 |
| 1490832000000 | 213.61 |
| 1490918400000 | 213.91 |
| 1491177600000 | 214.4 |
| 1491264000000 | 214.31 |
| 1491350400000 | 213.67 |
| 1491436800000 | 214.3 |
| 1491523200000 | 214.92 |
| 1491782400000 | 215.55 |
| 1491868800000 | 214.66 |
| 1491955200000 | 214.04 |
| 1492041600000 | 212.51 |
| 1492473600000 | 212.2 |
| 1492560000000 | 211.52 |
| 1492646400000 | 212.16 |
| 1492732800000 | 212.99 |
| 1492992000000 | 211.8 |
| 1493078400000 | 211.72 |
| 1493164800000 | 212.62 |
| 1493251200000 | 212.76 |
| 1493337600000 | 211.87 |
| 1493596800000 | 211.81 |
| 1493683200000 | 212.27 |
| 1493769600000 | 211.77 |
| 1493856000000 | 210.97 |
| 1493942400000 | 211.14 |
| 1494201600000 | 212.28 |
| 1494288000000 | 212.87 |
| 1494374400000 | 213.71 |
| 1494460800000 | 213.2 |
| 1494547200000 | 211.78 |
| 1494806400000 | 211.75 |
| 1494892800000 | 209.55 |
| 1494979200000 | 204.42 |
| 1495065600000 | 205.55 |
| 1495152000000 | 205.73 |
| 1495411200000 | 205.71 |
| 1495497600000 | 206.47 |
| 1495584000000 | 207.78 |
| 1495670400000 | 208.11 |
| 1495756800000 | 208.78 |
| 1496016000000 | 208.93 |
| 1496102400000 | 208.67 |
| 1496188800000 | 207.27 |
| 1496275200000 | 209.36 |
| 1496361600000 | 209.07 |
| 1496620800000 | 209.28 |
| 1496707200000 | 208.47 |
| 1496793600000 | 208.81 |
| 1496880000000 | 209.66 |
| 1496966400000 | 210.33 |
| 1497225600000 | 209.77 |
| 1497312000000 | 210.82 |
| 1497398400000 | 209.04 |
| 1497484800000 | 210.91 |
| 1497571200000 | 210.03 |
| 1497830400000 | 212.44 |
| 1497916800000 | 211.63 |
| 1498003200000 | 211.16 |
| 1498089600000 | 211 |
| 1498176000000 | 210.54 |
| 1498435200000 | 210.59 |
| 1498521600000 | 207.51 |
| 1498608000000 | 208.11 |
| 1498694400000 | 205.22 |
| 1498780800000 | 205.93 |
| 1499040000000 | 207.06 |
| 1499126400000 | 207.4 |
| 1499212800000 | 207.99 |
| 1499299200000 | 204.71 |
| 1499385600000 | 206.22 |
| 1499644800000 | 206.56 |
| 1499731200000 | 205.89 |
| 1499817600000 | 207.38 |
| 1499904000000 | 208.21 |
| 1499990400000 | 208.42 |
| 1500249600000 | 208.03 |
| 1500336000000 | 205.99 |
| 1500422400000 | 208.13 |
| 1500508800000 | 206.1 |
| 1500595200000 | 205.52 |
| 1500854400000 | 205.62 |
| 1500940800000 | 206.06 |
| 1501027200000 | 206.51 |
| 1501113600000 | 205.75 |
| 1501200000000 | 204.15 |
| 1501459200000 | 203.24 |
| 1501545600000 | 203.49 |
| 1501632000000 | 202.77 |
| 1501718400000 | 201.95 |
| 1501804800000 | 204.57 |
| 1502064000000 | 204.11 |
| 1502150400000 | 204.74 |
| 1502236800000 | 204.56 |
| 1502323200000 | 201.45 |
| 1502409600000 | 200.99 |
| 1502668800000 | 203.21 |
| 1502755200000 | 204.14 |
| 1502841600000 | 204.68 |
| 1502928000000 | 200.99 |
| 1503014400000 | 200.44 |
| 1503273600000 | 199.49 |
| 1503360000000 | 202.36 |
| 1503446400000 | 200.89 |
| 1503532800000 | 200.73 |
| 1503619200000 | 200.09 |
| 1503878400000 | 198.84 |
| 1503964800000 | 197.75 |
| 1504051200000 | 200.48 |
| 1504137600000 | 202.21 |
| 1504224000000 | 203.03 |
| 1504483200000 | 202.43 |
| 1504569600000 | 200.82 |
| 1504656000000 | 201.35 |
| 1504742400000 | 200.21 |
| 1504828800000 | 199.71 |
| 1505088000000 | 202.47 |
| 1505174400000 | 203.85 |
| 1505260800000 | 204.61 |
| 1505347200000 | 205.18 |
| 1505433600000 | 203.97 |
| 1505692800000 | 204.37 |
| 1505779200000 | 204.13 |
| 1505865600000 | 204.09 |
| 1505952000000 | 204.68 |
| 1506038400000 | 204.16 |
| 1506297600000 | 205.41 |
| 1506384000000 | 207.14 |
| 1506470400000 | 208.78 |
| 1506556800000 | 208.03 |
| 1506643200000 | 208.09 |
| 1506902400000 | 210.45 |
| 1506988800000 | 210.6 |
| 1507075200000 | 210.68 |
| 1507161600000 | 212.64 |
| 1507248000000 | 212.02 |
| 1507507200000 | 211.41 |
| 1507593600000 | 210.46 |
| 1507680000000 | 210.25 |
| 1507766400000 | 209.74 |
| 1507852800000 | 210.29 |
| 1508112000000 | 211.3 |
| 1508198400000 | 212.23 |
| 1508284800000 | 212.05 |
| 1508371200000 | 210.83 |
| 1508457600000 | 212.82 |
| 1508716800000 | 212.66 |
| 1508803200000 | 212.8 |
| 1508889600000 | 210.81 |
| 1508976000000 | 213.09 |
| 1509062400000 | 217.09 |
| 1509321600000 | 215.64 |
| 1509408000000 | 215.49 |
| 1509494400000 | 216.46 |
| 1509580800000 | 215.38 |
| 1509667200000 | 217.19 |
| 1509926400000 | 218.14 |
| 1510012800000 | 218.38 |
| 1510099200000 | 218.55 |
| 1510185600000 | 217.14 |
| 1510272000000 | 216.38 |
| 1510531200000 | 216.4 |
| 1510617600000 | 214.07 |
| 1510704000000 | 212.14 |
| 1510790400000 | 214.4 |
| 1510876800000 | 213.78 |
| 1511136000000 | 214.71 |
| 1511222400000 | 216.6 |
| 1511308800000 | 215.4 |
| 1511395200000 | 214.38 |
| 1511481600000 | 213.15 |
| 1511740800000 | 213.19 |
| 1511827200000 | 216.05 |
| 1511913600000 | 216.21 |
| 1512000000000 | 216.68 |
| 1512086400000 | 217.53 |
| 1512345600000 | 217.59 |
| 1512432000000 | 217.02 |
| 1512518400000 | 217.52 |
| 1512604800000 | 218.17 |
| 1512691200000 | 220.14 |
| 1512950400000 | 220.17 |
| 1513036800000 | 221.62 |
| 1513123200000 | 220.9 |
| 1513209600000 | 219.65 |
| 1513296000000 | 221.76 |
| 1513555200000 | 222.12 |
| 1513641600000 | 221.49 |
| 1513728000000 | 220.17 |
| 1513814400000 | 221.17 |
| 1513900800000 | 221.52 |
| 1514332800000 | 220.4 |
| 1514419200000 | 220.07 |
| 1514505600000 | 217.8 |
| 1514851200000 | 218.99 |
| 1514937600000 | 220.67 |
| 1515024000000 | 220.79 |
| 1515110400000 | 223 |
| 1515369600000 | 224.29 |
| 1515456000000 | 225.45 |
| 1515542400000 | 224.03 |
| 1515628800000 | 224.36 |
| 1515715200000 | 223.86 |
| 1515974400000 | 221.68 |
| 1516060800000 | 221.64 |
| 1516147200000 | 223.38 |
| 1516233600000 | 223.13 |
| 1516320000000 | 224.45 |
| 1516579200000 | 225.61 |
| 1516665600000 | 225.19 |
| 1516752000000 | 223.34 |
| 1516838400000 | 221.02 |
| 1516924800000 | 224.81 |
| 1517184000000 | 224.59 |
| 1517270400000 | 220.97 |
| 1517356800000 | 220.25 |
| 1517443200000 | 220.13 |
| 1517529600000 | 215.73 |
| 1517788800000 | 207.53 |
| 1517875200000 | 212.28 |
| 1517961600000 | 212.09 |
| 1518048000000 | 204.88 |
| 1518134400000 | 208.11 |
| 1518393600000 | 210.39 |
| 1518480000000 | 209.44 |
| 1518566400000 | 211.47 |
| 1518652800000 | 212.58 |
| 1518739200000 | 213.17 |
| 1518998400000 | 214.04 |
| 1519084800000 | 213.85 |
| 1519171200000 | 213 |
| 1519257600000 | 213.18 |
| 1519344000000 | 217 |
| 1519603200000 | 219.66 |
| 1519689600000 | 217.81 |
| 1519776000000 | 215.93 |
| 1519862400000 | 213.66 |
| 1519948800000 | 212.3 |
| 1520208000000 | 214.16 |
| 1520294400000 | 213.66 |
| 1520380800000 | 213.45 |
| 1520467200000 | 215.66 |
| 1520553600000 | 219.44 |
| 1520812800000 | 219.3 |
| 1520899200000 | 216.55 |
| 1520985600000 | 216.05 |
| 1521072000000 | 216.48 |
| 1521158400000 | 217.8 |
| 1521417600000 | 213.86 |
| 1521504000000 | 215.23 |
| 1521590400000 | 215.08 |
| 1521676800000 | 209 |
| 1521763200000 | 203.67 |
| 1522022400000 | 207.66 |
| 1522108800000 | 204.85 |
| 1522195200000 | 204.9 |
| 1522281600000 | 208.64 |
| 1522713600000 | 206.92 |
| 1522800000000 | 208.83 |
| 1522886400000 | 211.58 |
| 1522972800000 | 206.48 |
| 1523232000000 | 206.43 |
| 1523318400000 | 209.39 |
| 1523404800000 | 207.74 |
| 1523491200000 | 210.57 |
| 1523577600000 | 209.76 |
| 1523836800000 | 210.77 |
| 1523923200000 | 213.31 |
| 1524009600000 | 213.12 |
| 1524096000000 | 212.23 |
| 1524182400000 | 211.86 |
| 1524441600000 | 212.86 |
| 1524528000000 | 210.38 |
| 1524614400000 | 211.4 |
| 1524700800000 | 214.84 |
| 1524787200000 | 215.33 |
| 1525046400000 | 214.04 |
| 1525132800000 | 216.33 |
| 1525219200000 | 215.59 |
| 1525305600000 | 215.12 |
| 1525392000000 | 218.31 |
| 1525651200000 | 219.39 |
| 1525737600000 | 220.47 |
| 1525824000000 | 222.67 |
| 1525910400000 | 224.39 |
| 1525996800000 | 223.73 |
| 1526256000000 | 223.66 |
| 1526342400000 | 224.08 |
| 1526428800000 | 226.57 |
| 1526515200000 | 226.45 |
| 1526601600000 | 226.22 |
| 1526860800000 | 228.16 |
| 1526947200000 | 227.15 |
| 1527033600000 | 228.9 |
| 1527120000000 | 228.01 |
| 1527206400000 | 228.71 |
| 1527465600000 | 229.29 |
| 1527552000000 | 227.91 |
| 1527638400000 | 229.87 |
| 1527724800000 | 227.16 |
| 1527811200000 | 229.8 |
| 1528070400000 | 230.3 |
| 1528156800000 | 231.02 |
| 1528243200000 | 230.95 |
| 1528329600000 | 229.83 |
| 1528416000000 | 231.7 |
| 1528675200000 | 231.21 |
| 1528761600000 | 232.03 |
| 1528848000000 | 231.35 |
| 1528934400000 | 234.43 |
| 1529020800000 | 234.65 |
| 1529280000000 | 234.3 |
| 1529366400000 | 234.18 |
| 1529452800000 | 234.32 |
| 1529539200000 | 232.28 |
| 1529625600000 | 232.15 |
| 1529884800000 | 227.82 |
| 1529971200000 | 228.9 |
| 1530057600000 | 228.3 |
| 1530144000000 | 229.99 |
| 1530230400000 | 228.38 |
| 1530489600000 | 230.36 |
| 1530576000000 | 228.33 |
| 1530662400000 | 228.47 |
| 1530748800000 | 229.22 |
| 1530835200000 | 230.15 |
| 1531094400000 | 232.28 |
| 1531180800000 | 233.79 |
| 1531267200000 | 232.03 |
| 1531353600000 | 234.97 |
| 1531440000000 | 235.71 |
| 1531699200000 | 234.61 |
| 1531785600000 | 236.01 |
| 1531872000000 | 237.15 |
| 1531958400000 | 237.06 |
| 1532044800000 | 234.92 |
| 1532304000000 | 235.35 |
| 1532390400000 | 236.19 |
| 1532476800000 | 239.15 |
| 1532563200000 | 238.56 |
| 1532649600000 | 236.98 |
| 1532908800000 | 234.59 |
| 1532995200000 | 236.06 |
| 1533081600000 | 236.51 |
| 1533168000000 | 239.13 |
| 1533254400000 | 240.67 |
| 1533513600000 | 242.12 |
| 1533600000000 | 241.99 |
| 1533686400000 | 241.81 |
| 1533772800000 | 242.25 |
| 1533859200000 | 243.54 |
| 1534118400000 | 242.99 |
| 1534204800000 | 245.61 |
| 1534291200000 | 244.86 |
| 1534377600000 | 245.05 |
| 1534464000000 | 245.56 |
| 1534723200000 | 245.51 |
| 1534809600000 | 244.19 |
| 1534896000000 | 242.65 |
| 1534982400000 | 242.75 |
| 1535068800000 | 243.1 |
| 1535328000000 | 244.1 |
| 1535414400000 | 243.34 |
| 1535500800000 | 245.16 |
| 1535587200000 | 244.88 |
| 1535673600000 | 245.44 |
| 1535932800000 | 245.59 |
| 1536019200000 | 246.53 |
| 1536105600000 | 244.14 |
| 1536192000000 | 242.98 |
| 1536278400000 | 243.44 |
| 1536537600000 | 243.46 |
| 1536624000000 | 244.85 |
| 1536710400000 | 244 |
| 1536796800000 | 244.35 |
| 1536883200000 | 244.53 |
| 1537142400000 | 242.69 |
| 1537228800000 | 243.7 |
| 1537315200000 | 244.66 |
| 1537401600000 | 245.01 |
| 1537488000000 | 244.68 |
| 1537747200000 | 243.24 |
| 1537833600000 | 242.8 |
| 1537920000000 | 242.78 |
| 1538006400000 | 244.69 |
| 1538092800000 | 245.92 |
| 1538352000000 | 247.6 |
| 1538438400000 | 248.07 |
| 1538524800000 | 248.81 |
| 1538611200000 | 247.04 |
| 1538697600000 | 245.75 |
| 1538956800000 | 246.3 |
| 1539043200000 | 246.02 |
| 1539129600000 | 236.86 |
| 1539216000000 | 231.49 |
| 1539302400000 | 234.7 |
| 1539561600000 | 232.68 |
| 1539648000000 | 237.79 |
| 1539734400000 | 238.54 |
| 1539820800000 | 236.02 |
| 1539907200000 | 235.85 |
| 1540166400000 | 235.38 |
| 1540252800000 | 234.28 |
| 1540339200000 | 228.39 |
| 1540425600000 | 232.56 |
| 1540512000000 | 229.31 |
| 1540771200000 | 227.91 |
| 1540857600000 | 232.01 |
| 1540944000000 | 235.14 |
| 1541030400000 | 236.14 |
| 1541116800000 | 235.03 |
| 1541376000000 | 235.76 |
| 1541462400000 | 236.8 |
| 1541548800000 | 240.34 |
| 1541635200000 | 240.83 |
| 1541721600000 | 240.09 |
| 1541980800000 | 237.69 |
| 1542067200000 | 236.8 |
| 1542153600000 | 234.65 |
| 1542240000000 | 237.07 |
| 1542326400000 | 236.24 |
| 1542585600000 | 231.25 |
| 1542672000000 | 227.64 |
| 1542758400000 | 229.07 |
| 1542844800000 | 228.87 |
| 1542931200000 | 228.61 |
| 1543190400000 | 232.1 |
| 1543276800000 | 233.77 |
| 1543363200000 | 239.11 |
| 1543449600000 | 236.18 |
| 1543536000000 | 239.54 |
| 1543795200000 | 241.47 |
| 1543881600000 | 233.93 |
| 1543968000000 | 234.13 |
| 1544054400000 | 232.63 |
| 1544140800000 | 227.03 |
| 1544400000000 | 227.57 |
| 1544486400000 | 228.41 |
| 1544572800000 | 228.92 |
| 1544659200000 | 229.33 |
| 1544745600000 | 226.49 |
| 1545004800000 | 221.2 |
| 1545091200000 | 220.58 |
| 1545177600000 | 216.29 |
| 1545264000000 | 212.88 |
| 1545350400000 | 208.68 |
| 1545609600000 | 203.22 |
| 1545868800000 | 215.16 |
| 1545955200000 | 214.26 |
| 1546214400000 | 216.11 |
| 1546387200000 | 217.75 |
| 1546473600000 | 211.82 |
| 1546560000000 | 218.69 |
| 1546819200000 | 219.3 |
| 1546905600000 | 221.75 |
| 1546992000000 | 221.67 |
| 1547078400000 | 222.46 |
| 1547164800000 | 223.36 |
| 1547424000000 | 222.55 |
| 1547510400000 | 225.43 |
| 1547596800000 | 226.81 |
| 1547683200000 | 228.72 |
| 1547769600000 | 232.08 |
| 1548028800000 | 232.12 |
| 1548115200000 | 229.32 |
| 1548201600000 | 229.16 |
| 1548288000000 | 230.13 |
| 1548374400000 | 231.25 |
| 1548633600000 | 228.73 |
| 1548720000000 | 228.79 |
| 1548806400000 | 231.84 |
| 1548892800000 | 232.71 |
| 1548979200000 | 233.5 |
| 1549238400000 | 235.89 |
| 1549324800000 | 237.29 |
| 1549411200000 | 237.58 |
| 1549497600000 | 235.86 |
| 1549584000000 | 236.6 |
| 1549843200000 | 237.79 |
| 1549929600000 | 240.06 |
| 1550016000000 | 241.15 |
| 1550102400000 | 240.91 |
| 1550188800000 | 244.03 |
| 1550448000000 | 243.13 |
| 1550534400000 | 242.86 |
| 1550620800000 | 243.08 |
| 1550707200000 | 242.34 |
| 1550793600000 | 244.07 |
| 1551052800000 | 244.33 |
| 1551139200000 | 243.92 |
| 1551225600000 | 243.35 |
| 1551312000000 | 242.44 |
| 1551398400000 | 243.88 |
| 1551657600000 | 244.05 |
| 1551744000000 | 244.11 |
| 1551830400000 | 242.21 |
| 1551916800000 | 242.23 |
| 1552003200000 | 241.62 |
| 1552262400000 | 245.5 |
| 1552348800000 | 245.3 |
| 1552435200000 | 246.24 |
| 1552521600000 | 246.29 |
| 1552608000000 | 246.92 |
| 1552867200000 | 247.55 |
| 1552953600000 | 247.34 |
| 1553040000000 | 246.19 |
| 1553126400000 | 248.77 |
| 1553212800000 | 245.77 |
| 1553472000000 | 244.53 |
| 1553558400000 | 247.31 |
| 1553644800000 | 246.86 |
| 1553731200000 | 248.29 |
| 1553817600000 | 250.16 |
| 1554076800000 | 253.24 |
| 1554163200000 | 254.13 |
| 1554249600000 | 254.07 |
| 1554336000000 | 254.74 |
| 1554422400000 | 255.76 |
| 1554681600000 | 255.32 |
| 1554768000000 | 253.54 |
| 1554854400000 | 255.16 |
| 1554940800000 | 254.5 |
| 1555027200000 | 255.38 |
| 1555286400000 | 255.3 |
| 1555372800000 | 255.44 |
| 1555459200000 | 254.88 |
| 1555545600000 | 256.63 |
| 1555977600000 | 259.6 |
| 1556064000000 | 259.2 |
| 1556150400000 | 260.56 |
| 1556236800000 | 261.03 |
| 1556496000000 | 261.32 |
| 1556582400000 | 260.81 |
| 1556668800000 | 258.04 |
| 1556755200000 | 258.92 |
| 1556841600000 | 261.2 |
| 1557100800000 | 260.03 |
| 1557187200000 | 255.91 |
| 1557273600000 | 255.34 |
| 1557360000000 | 253.95 |
| 1557446400000 | 254.54 |
| 1557705600000 | 248.36 |
| 1557792000000 | 251.37 |
| 1557878400000 | 252.93 |
| 1557964800000 | 255.86 |
| 1558051200000 | 254.79 |
| 1558310400000 | 253.03 |
| 1558396800000 | 254.92 |
| 1558483200000 | 254.67 |
| 1558569600000 | 251.55 |
| 1558656000000 | 250.82 |
| 1558915200000 | 251.2 |
| 1559001600000 | 249.57 |
| 1559088000000 | 248.7 |
| 1559174400000 | 249.64 |
| 1559260800000 | 246.11 |
| 1559520000000 | 244.31 |
| 1559606400000 | 248.93 |
| 1559692800000 | 250.39 |
| 1559779200000 | 251.46 |
| 1559865600000 | 252.87 |
| 1560124800000 | 254.55 |
| 1560211200000 | 254.59 |
| 1560297600000 | 253.91 |
| 1560384000000 | 256 |
| 1560470400000 | 256.72 |
| 1560729600000 | 256.87 |
| 1560816000000 | 260.25 |
| 1560902400000 | 260.46 |
| 1560988800000 | 261.24 |
| 1561075200000 | 260.14 |
| 1561334400000 | 258.03 |
| 1561420800000 | 255.62 |
| 1561507200000 | 255.61 |
| 1561593600000 | 256.88 |
| 1561680000000 | 258.14 |
| 1561939200000 | 261.64 |
| 1562025600000 | 263 |
| 1562112000000 | 265.42 |
| 1562198400000 | 265.45 |
| 1562284800000 | 266.31 |
| 1562544000000 | 265.1 |
| 1562630400000 | 265.67 |
| 1562716800000 | 265.83 |
| 1562803200000 | 266.5 |
| 1562889600000 | 267.91 |
| 1563148800000 | 267.81 |
| 1563235200000 | 267.88 |
| 1563321600000 | 266.28 |
| 1563408000000 | 267.56 |
| 1563494400000 | 265.82 |
| 1563753600000 | 266.72 |
| 1563840000000 | 270.32 |
| 1563926400000 | 271.95 |
| 1564012800000 | 269.99 |
| 1564099200000 | 272.74 |
| 1564358400000 | 272.29 |
| 1564444800000 | 271.57 |
| 1564531200000 | 269.01 |
| 1564617600000 | 268.31 |
| 1564704000000 | 265.02 |
| 1564963200000 | 255.29 |
| 1565049600000 | 258.39 |
| 1565136000000 | 258.03 |
| 1565222400000 | 263.25 |
| 1565308800000 | 261.56 |
| 1565568000000 | 257.94 |
| 1565654400000 | 262.58 |
| 1565740800000 | 255.74 |
| 1565827200000 | 257.13 |
| 1565913600000 | 261.14 |
| 1566172800000 | 264.55 |
| 1566259200000 | 262.71 |
| 1566345600000 | 264.87 |
| 1566432000000 | 264.93 |
| 1566518400000 | 257.44 |
| 1566777600000 | 260.18 |
| 1566864000000 | 259.91 |
| 1566950400000 | 262.16 |
| 1567036800000 | 265.87 |
| 1567123200000 | 267.4 |
| 1567382400000 | 268.47 |
| 1567468800000 | 266.52 |
| 1567555200000 | 267.89 |
| 1567641600000 | 271.3 |
| 1567728000000 | 271.55 |
| 1567987200000 | 271.24 |
| 1568073600000 | 271.5 |
| 1568160000000 | 274.42 |
| 1568246400000 | 274.39 |
| 1568332800000 | 272.75 |
| 1568592000000 | 274.23 |
| 1568678400000 | 273.76 |
| 1568764800000 | 273.56 |
| 1568851200000 | 273.77 |
| 1568937600000 | 273.73 |
| 1569196800000 | 274.08 |
| 1569283200000 | 271.77 |
| 1569369600000 | 274.15 |
| 1569456000000 | 274.16 |
| 1569542400000 | 272.49 |
| 1569801600000 | 275.03 |
| 1569888000000 | 271.07 |
| 1569974400000 | 265.45 |
| 1570060800000 | 266.69 |
| 1570147200000 | 270.56 |
| 1570406400000 | 269 |
| 1570492800000 | 265.66 |
| 1570579200000 | 267.76 |
| 1570665600000 | 268.71 |
| 1570752000000 | 271.24 |
| 1571011200000 | 271.12 |
| 1571097600000 | 273.49 |
| 1571184000000 | 272.32 |
| 1571270400000 | 271.47 |
| 1571356800000 | 270.4 |
| 1571616000000 | 272.04 |
| 1571702400000 | 271.27 |
| 1571788800000 | 272.27 |
| 1571875200000 | 273.19 |
| 1571961600000 | 274.95 |
| 1572220800000 | 276.48 |
| 1572307200000 | 275.71 |
| 1572393600000 | 276.21 |
| 1572480000000 | 274.68 |
| 1572566400000 | 276.97 |
| 1572825600000 | 278.38 |
| 1572912000000 | 279.93 |
| 1572998400000 | 280.19 |
| 1573084800000 | 282.12 |
| 1573171200000 | 283.52 |
| 1573430400000 | 282.72 |
| 1573516800000 | 283.74 |
| 1573603200000 | 284.29 |
| 1573689600000 | 284.66 |
| 1573776000000 | 285.61 |
| 1574035200000 | 284.97 |
| 1574121600000 | 285.05 |
| 1574208000000 | 284.25 |
| 1574294400000 | 283.58 |
| 1574380800000 | 285.06 |
| 1574640000000 | 287.88 |
| 1574726400000 | 288.35 |
| 1574812800000 | 289.94 |
| 1574899200000 | 289.77 |
| 1574985600000 | 288.1 |
| 1575244800000 | 284.57 |
| 1575331200000 | 282.34 |
| 1575417600000 | 284.05 |
| 1575504000000 | 284.45 |
| 1575590400000 | 288.14 |
| 1575849600000 | 286.72 |
| 1575936000000 | 286.08 |
| 1576022400000 | 286.87 |
| 1576108800000 | 288.59 |
| 1576195200000 | 288.22 |
| 1576454400000 | 290.36 |
| 1576540800000 | 289.84 |
| 1576627200000 | 290.59 |
| 1576713600000 | 292.06 |
| 1576800000000 | 294.44 |
| 1577059200000 | 294.62 |
| 1577145600000 | 294.65 |
| 1577404800000 | 294.45 |
| 1577664000000 | 291.68 |
| 1577750400000 | 292.05 |
| 1577923200000 | 295.25 |
| 1578009600000 | 294.01 |
| 1578268800000 | 294.35 |
| 1578355200000 | 294.81 |
| 1578441600000 | 296.96 |
| 1578528000000 | 299.37 |
| 1578614400000 | 298.35 |
| 1578873600000 | 299.93 |
| 1578960000000 | 299.98 |
| 1579046400000 | 299.62 |
| 1579132800000 | 302.41 |
| 1579219200000 | 304.81 |
| 1579478400000 | 305.18 |
| 1579564800000 | 304.04 |
| 1579651200000 | 304.96 |
| 1579737600000 | 305.98 |
| 1579824000000 | 303.71 |
| 1580083200000 | 299.27 |
| 1580169600000 | 302.67 |
| 1580256000000 | 302.37 |
| 1580342400000 | 302.25 |
| 1580428800000 | 295.75 |
| 1580688000000 | 298.77 |
| 1580774400000 | 304.33 |
| 1580860800000 | 308.25 |
| 1580947200000 | 310.07 |
| 1581033600000 | 308.83 |
| 1581292800000 | 312.37 |
| 1581379200000 | 313.16 |
| 1581465600000 | 315.9 |
| 1581552000000 | 316.89 |
| 1581638400000 | 317.62 |
| 1581897600000 | 318.08 |
| 1581984000000 | 317.5 |
| 1582070400000 | 320.31 |
| 1582156800000 | 318.7 |
| 1582243200000 | 313.67 |
| 1582502400000 | 303.03 |
| 1582588800000 | 293.7 |
| 1582675200000 | 292.51 |
| 1582761600000 | 276.6 |
| 1582848000000 | 274.37 |
| 1583107200000 | 283.06 |
| 1583193600000 | 274.26 |
| 1583280000000 | 286.29 |
| 1583366400000 | 275.98 |
| 1583452800000 | 268.09 |
| 1583712000000 | 244.6 |
| 1583798400000 | 258.17 |
| 1583884800000 | 247.59 |
| 1583971200000 | 227.69 |
| 1584057600000 | 249.44 |
| 1584316800000 | 218.01 |
| 1584403200000 | 233.79 |
| 1584489600000 | 224.11 |
| 1584576000000 | 229.22 |
| 1584662400000 | 220.15 |
| 1584921600000 | 212.4 |
| 1585008000000 | 232.01 |
| 1585094400000 | 233.89 |
| 1585180800000 | 243.83 |
| 1585267200000 | 234.58 |
| 1585526400000 | 243.16 |
| 1585612800000 | 240.95 |
| 1585699200000 | 231.31 |
| 1585785600000 | 238.07 |
| 1585872000000 | 235.83 |
| 1586131200000 | 252.75 |
| 1586217600000 | 250.34 |
| 1586304000000 | 259.09 |
| 1586390400000 | 260.97 |
| 1586822400000 | 265.98 |
| 1586908800000 | 261.53 |
| 1586995200000 | 264.54 |
| 1587081600000 | 270.58 |
| 1587340800000 | 266.28 |
| 1587427200000 | 258.19 |
| 1587513600000 | 265.39 |
| 1587600000000 | 265.2 |
| 1587686400000 | 269.57 |
| 1587945600000 | 273.2 |
| 1588032000000 | 271.86 |
| 1588118400000 | 278.93 |
| 1588204800000 | 273.67 |
| 1588291200000 | 264.55 |
| 1588550400000 | 268.32 |
| 1588636800000 | 272.91 |
| 1588723200000 | 272.63 |
| 1588809600000 | 276.57 |
| 1588896000000 | 278.79 |
| 1589155200000 | 280.36 |
| 1589241600000 | 273.39 |
| 1589328000000 | 269.31 |
| 1589414400000 | 273.15 |
| 1589500800000 | 274.23 |
| 1589760000000 | 281.22 |
| 1589846400000 | 276.61 |
| 1589932800000 | 280.23 |
| 1590019200000 | 279.09 |
| 1590105600000 | 281.13 |
| 1590364800000 | 281.21 |
| 1590451200000 | 282.19 |
| 1590537600000 | 286.43 |
| 1590624000000 | 283.65 |
| 1590710400000 | 283.38 |
| 1590969600000 | 284.39 |
| 1591056000000 | 285.77 |
| 1591142400000 | 288.44 |
| 1591228800000 | 284.19 |
| 1591315200000 | 292.29 |
| 1591574400000 | 296.04 |
| 1591660800000 | 292.69 |
| 1591747200000 | 291.72 |
| 1591833600000 | 274.06 |
| 1591920000000 | 280.92 |
| 1592179200000 | 282.68 |
| 1592265600000 | 288.95 |
| 1592352000000 | 288.45 |
| 1592438400000 | 288.84 |
| 1592524800000 | 288.47 |
| 1592784000000 | 288.6 |
| 1592870400000 | 287.71 |
| 1592956800000 | 281.64 |
| 1593043200000 | 286.64 |
| 1593129600000 | 280.25 |
| 1593388800000 | 283.08 |
| 1593475200000 | 288.13 |
| 1593561600000 | 288.45 |
| 1593648000000 | 290.65 |
| 1593734400000 | 290.31 |
| 1593993600000 | 292.6 |
| 1594080000000 | 290.57 |
| 1594166400000 | 291.77 |
| 1594252800000 | 291 |
| 1594339200000 | 293 |
| 1594598400000 | 288.8 |
| 1594684800000 | 292.23 |
| 1594771200000 | 294.73 |
| 1594857600000 | 293.12 |
| 1594944000000 | 294.69 |
| 1595203200000 | 296.56 |
| 1595289600000 | 295.67 |
| 1595376000000 | 294.87 |
| 1595462400000 | 291.13 |
| 1595548800000 | 288.23 |
| 1595808000000 | 287.25 |
| 1595894400000 | 286.32 |
| 1595980800000 | 289.14 |
| 1596067200000 | 287.7 |
| 1596153600000 | 289.01 |
| 1596412800000 | 293.91 |
| 1596499200000 | 294.54 |
| 1596585600000 | 293.1 |
| 1596672000000 | 296.05 |
| 1596758400000 | 297.23 |
| 1597017600000 | 298.36 |
| 1597104000000 | 296.05 |
| 1597190400000 | 299.52 |
| 1597276800000 | 298.44 |
| 1597363200000 | 298.59 |
| 1597622400000 | 299.19 |
| 1597708800000 | 298.07 |
| 1597795200000 | 297.37 |
| 1597881600000 | 300.03 |
| 1597968000000 | 302.89 |
| 1598227200000 | 304.67 |
| 1598313600000 | 305.46 |
| 1598400000000 | 308.87 |
| 1598486400000 | 310.4 |
| 1598572800000 | 309.7 |
| 1598832000000 | 307.87 |
| 1598918400000 | 310.1 |
| 1599004800000 | 317.42 |
| 1599091200000 | 305.97 |
| 1599177600000 | 304.44 |
| 1599436800000 | 303.73 |
| 1599523200000 | 295.39 |
| 1599609600000 | 301.3 |
| 1599696000000 | 294.74 |
| 1599782400000 | 295.9 |
| 1600041600000 | 299.47 |
| 1600128000000 | 301.73 |
| 1600214400000 | 300.72 |
| 1600300800000 | 298.78 |
| 1600387200000 | 294.55 |
| 1600646400000 | 294.59 |
| 1600732800000 | 298 |
| 1600819200000 | 291.73 |
| 1600905600000 | 293.38 |
| 1600992000000 | 298.84 |
| 1601251200000 | 302.93 |
| 1601337600000 | 299.55 |
| 1601424000000 | 302.14 |
| 1601510400000 | 303.65 |
| 1601596800000 | 301.11 |
| 1601856000000 | 304.66 |
| 1601942400000 | 300.74 |
| 1602028800000 | 306.53 |
| 1602115200000 | 309.34 |
| 1602201600000 | 310.27 |
| 1602460800000 | 315.02 |
| 1602547200000 | 315.26 |
| 1602633600000 | 313.09 |
| 1602720000000 | 314.14 |
| 1602806400000 | 313.76 |
| 1603065600000 | 307.18 |
| 1603152000000 | 307.3 |
| 1603238400000 | 305.72 |
| 1603324800000 | 308.26 |
| 1603411200000 | 308.94 |
| 1603670400000 | 303.42 |
| 1603756800000 | 302.16 |
| 1603843200000 | 293.6 |
| 1603929600000 | 299.27 |
| 1604016000000 | 295.61 |
| 1604275200000 | 299.51 |
| 1604361600000 | 302.9 |
| 1604448000000 | 310.08 |
| 1604534400000 | 313.47 |
| 1604620800000 | 312.42 |
| 1604880000000 | 316.39 |
| 1604966400000 | 315.66 |
| 1605052800000 | 320.12 |
| 1605139200000 | 315.72 |
| 1605225600000 | 319.29 |
| 1605484800000 | 322.43 |
| 1605571200000 | 320.39 |
| 1605657600000 | 317.37 |
| 1605744000000 | 319.92 |
| 1605830400000 | 317.77 |
| 1606089600000 | 320.66 |
| 1606176000000 | 324.21 |
| 1606262400000 | 323.24 |
| 1606348800000 | 323.19 |
| 1606435200000 | 323.14 |
| 1606694400000 | 321.75 |
| 1606780800000 | 323.23 |
| 1606867200000 | 322.48 |
| 1606953600000 | 320.33 |
| 1607040000000 | 324.03 |
| 1607299200000 | 324.12 |
| 1607385600000 | 325.79 |
| 1607472000000 | 323.57 |
| 1607558400000 | 322.48 |
| 1607644800000 | 322.41 |
| 1607904000000 | 320.86 |
| 1607990400000 | 324.43 |
| 1608076800000 | 324.05 |
| 1608163200000 | 324.95 |
| 1608249600000 | 324.5 |
| 1608508800000 | 323.89 |
| 1608595200000 | 324.9 |
| 1608681600000 | 324.42 |
| 1608768000000 | 325.82 |
| 1609113600000 | 326.73 |
| 1609200000000 | 325.11 |
| 1609286400000 | 324.19 |
| 1609372800000 | 327.74 |
| 1609718400000 | 322.6 |
| 1609804800000 | 324.81 |
| 1609891200000 | 326.46 |
| 1609977600000 | 332.73 |
| 1610064000000 | 334.94 |
| 1610323200000 | 335.88 |
| 1610409600000 | 336.06 |
| 1610496000000 | 336.43 |
| 1610582400000 | 335.78 |
| 1610668800000 | 334.61 |
| 1610928000000 | 335.09 |
| 1611014400000 | 336.31 |
| 1611100800000 | 341.04 |
| 1611187200000 | 339.93 |
| 1611273600000 | 338.22 |
| 1611532800000 | 340.53 |
| 1611619200000 | 338.5 |
| 1611705600000 | 331.68 |
| 1611792000000 | 334.38 |
| 1611878400000 | 327.24 |
| 1612137600000 | 334.32 |
| 1612224000000 | 340.94 |
| 1612310400000 | 341.45 |
| 1612396800000 | 346.09 |
| 1612483200000 | 346.19 |
| 1612742400000 | 348.6 |
| 1612828800000 | 346.95 |
| 1612915200000 | 346.05 |
| 1613001600000 | 347.12 |
| 1613088000000 | 349.26 |
| 1613347200000 | 348.94 |
| 1613433600000 | 349.01 |
| 1613520000000 | 350.68 |
| 1613606400000 | 347.8 |
| 1613692800000 | 346.26 |
| 1613952000000 | 342.78 |
| 1614038400000 | 342.19 |
| 1614124800000 | 346.9 |
| 1614211200000 | 335.59 |
| 1614297600000 | 336.48 |
| 1614556800000 | 347.16 |
| 1614643200000 | 343.98 |
| 1614729600000 | 338.66 |
| 1614816000000 | 334.6 |
| 1614902400000 | 344.54 |
| 1615161600000 | 343.61 |
| 1615248000000 | 348.37 |
| 1615334400000 | 349.77 |
| 1615420800000 | 352.15 |
| 1615507200000 | 353.18 |
| 1615766400000 | 356.49 |
| 1615852800000 | 356.59 |
| 1615939200000 | 357.04 |
| 1616025600000 | 350.89 |
| 1616112000000 | 351.09 |
| 1616371200000 | 353.2 |
| 1616457600000 | 352 |
| 1616544000000 | 350.89 |
| 1616630400000 | 354.24 |
| 1616716800000 | 359.8 |
| 1616976000000 | 359.92 |
| 1617062400000 | 359.95 |
| 1617148800000 | 360.93 |
| 1617235200000 | 365.2 |
| 1617667200000 | 367.44 |
| 1617753600000 | 365.79 |
| 1617840000000 | 367.93 |
| 1617926400000 | 370.74 |
| 1618185600000 | 370.18 |
| 1618272000000 | 371.39 |
| 1618358400000 | 368.36 |
| 1618444800000 | 372.73 |
| 1618531200000 | 373.32 |
| 1618790400000 | 369.76 |
| 1618876800000 | 366.21 |
| 1618963200000 | 370.46 |
| 1619049600000 | 367.52 |
| 1619136000000 | 370.82 |
| 1619395200000 | 370.61 |
| 1619481600000 | 370.35 |
| 1619568000000 | 369.63 |
| 1619654400000 | 370.72 |
| 1619740800000 | 370.13 |
| 1620000000000 | 369.99 |
| 1620086400000 | 368.55 |
| 1620172800000 | 369.88 |
| 1620259200000 | 370.64 |
| 1620345600000 | 371.14 |
| 1620604800000 | 366.5299 |
| 1620691200000 | 363.5 |
| 1620777600000 | 358.3 |
| 1620864000000 | 362.26 |
| 1620950400000 | 366.04 |
| 1621209600000 | 364.51 |
| 1621296000000 | 359.73 |
| 1621382400000 | 358.74 |
| 1621468800000 | 363.13 |
| 1621555200000 | 363.72 |
| 1621814400000 | 366.39 |
| 1621900800000 | 365.07 |
| 1621987200000 | 366.71 |
| 1622073600000 | 367.57 |
| 1622160000000 | 368.72 |
| 1622419200000 | 367.24 |
| 1622505600000 | 366.62 |
| 1622592000000 | 368.22 |
| 1622678400000 | 368.83 |
| 1622764800000 | 371.61 |
| 1623024000000 | 370.98 |
| 1623110400000 | 370.88 |
| 1623196800000 | 370.15 |
| 1623283200000 | 372.5 |
| 1623369600000 | 375.29 |
| 1623628800000 | 375.95 |
| 1623715200000 | 374.92 |
| 1623801600000 | 373.16 |
| 1623888000000 | 378.74 |
| 1623974400000 | 376.68 |
| 1624233600000 | 379.74 |
| 1624320000000 | 382.41 |
| 1624406400000 | 380.82 |
| 1624492800000 | 383.63 |
| 1624579200000 | 383.93 |
| 1624838400000 | 385.97 |
| 1624924800000 | 387.19 |
| 1625011200000 | 388.76 |
| 1625097600000 | 390.1 |
| 1625184000000 | 394.06 |
| 1625443200000 | 393.5 |
| 1625529600000 | 394.16 |
| 1625616000000 | 396.3 |
| 1625702400000 | 391.02 |
| 1625788800000 | 395.1 |
| 1626048000000 | 396.15 |
| 1626134400000 | 396.35 |
| 1626220800000 | 396.5 |
| 1626307200000 | 395.07 |
| 1626393600000 | 392.45 |
| 1626652800000 | 386.65 |
| 1626739200000 | 394.02 |
| 1626825600000 | 396.49 |
| 1626912000000 | 397.57 |
| 1626998400000 | 402.7 |
| 1627257600000 | 401.87 |
| 1627344000000 | 398.93 |
| 1627430400000 | 399.7 |
| 1627516800000 | 398.5 |
| 1627603200000 | 397.02 |
| 1627862400000 | 395.82 |
| 1627948800000 | 399.38 |
| 1628035200000 | 398.4 |
| 1628121600000 | 401.05 |
| 1628208000000 | 403.87 |
| 1628467200000 | 403.75 |
| 1628553600000 | 404.76 |
| 1628640000000 | 404.98 |
| 1628726400000 | 406.67 |
| 1628812800000 | 405.18 |
| 1629072000000 | 406.15 |
| 1629158400000 | 405.6 |
| 1629244800000 | 401.61 |
| 1629331200000 | 402.97 |
| 1629417600000 | 406.39 |
| 1629676800000 | 408.1 |
| 1629763200000 | 408.23 |
| 1629849600000 | 409.37 |
| 1629936000000 | 406.79 |
| 1630022400000 | 409.31 |
| 1630281600000 | 411.0299 |
| 1630368000000 | 410.05 |
| 1630454400000 | 408.67 |
| 1630540800000 | 409.47 |
| 1630627200000 | 409.26 |
| 1630886400000 | 409.9 |
| 1630972800000 | 408.89 |
| 1631059200000 | 409.23 |
| 1631145600000 | 407.16 |
| 1631232000000 | 403.56 |
| 1631491200000 | 405.04 |
| 1631577600000 | 402.5299 |
| 1631664000000 | 405.98 |
| 1631750400000 | 407.56 |
| 1631836800000 | 404.9 |
| 1632096000000 | 398.38 |
| 1632182400000 | 398.5 |
| 1632268800000 | 401.89 |
| 1632355200000 | 406.19 |
| 1632441600000 | 407.83 |
| 1632700800000 | 406.89 |
| 1632787200000 | 399.3399 |
| 1632873600000 | 401.79 |
| 1632960000000 | 398.4 |
| 1633046400000 | 402.81 |
| 1633305600000 | 396.52 |
| 1633392000000 | 401.83 |
| 1633478400000 | 405.12 |
| 1633564800000 | 408.25 |
| 1633651200000 | 406.93 |
| 1633910400000 | 404.33 |
| 1633996800000 | 404.55 |
| 1634083200000 | 405.16 |
| 1634169600000 | 411.99 |
| 1634256000000 | 414.13 |
| 1634515200000 | 415.7 |
| 1634601600000 | 417.37 |
| 1634688000000 | 419.0899 |
| 1634774400000 | 420.53 |
| 1634860800000 | 420.36 |
| 1635120000000 | 423.71 |
| 1635206400000 | 425.01 |
| 1635292800000 | 422.11 |
| 1635379200000 | 423.52 |
| 1635465600000 | 428.55 |
| 1635724800000 | 429.39 |
| 1635811200000 | 431.36 |
| 1635897600000 | 433.76 |
| 1635984000000 | 437.08 |
| 1636070400000 | 438.11 |
| 1636329600000 | 437.6 |
| 1636416000000 | 435.79 |
| 1636502400000 | 434.86 |
| 1636588800000 | 436.92 |
| 1636675200000 | 441.04 |
| 1636934400000 | 441.67 |
| 1637020800000 | 446.79 |
| 1637107200000 | 447.03 |
| 1637193600000 | 446.26 |
| 1637280000000 | 446.98 |
| 1637539200000 | 447.77 |
| 1637625600000 | 447.47 |
| 1637712000000 | 451.78 |
| 1637798400000 | 451.32 |
| 1637884800000 | 436.95 |
| 1638144000000 | 444.31 |
| 1638230400000 | 436.33 |
| 1638316800000 | 427.96 |
| 1638403200000 | 434.97 |
| 1638489600000 | 432.01 |
| 1638748800000 | 437.27 |
| 1638835200000 | 447.62 |
| 1638921600000 | 445.96 |
| 1639008000000 | 444.1 |
| 1639094400000 | 447.8 |
| 1639353600000 | 444.62 |
| 1639440000000 | 441.02 |
| 1639526400000 | 449.18 |
| 1639612800000 | 442.88 |
| 1639699200000 | 440.06 |
| 1639958400000 | 434.2 |
| 1640044800000 | 443.55 |
| 1640131200000 | 445.8 |
| 1640217600000 | 449.36 |
| 1640304000000 | 448.61 |
| 1640563200000 | 455.13 |
| 1640649600000 | 455.12 |
| 1640736000000 | 453.64 |
| 1640822400000 | 453.26 |
| 1640908800000 | 450.48 |
| 1641168000000 | 456.09 |
| 1641254400000 | 454.01 |
| 1641340800000 | 443.54 |
| 1641427200000 | 444.69 |
| 1641513600000 | 440.45 |
| 1641772800000 | 440.98 |
| 1641859200000 | 444.63 |
| 1641945600000 | 442.9 |
| 1642032000000 | 434.27 |
| 1642118400000 | 435.35 |
| 1642377600000 | 436.7 |
| 1642464000000 | 430.67 |
| 1642550400000 | 426.55 |
| 1642636800000 | 421.96 |
| 1642723200000 | 413.85 |
| 1642982400000 | 416.42 |
| 1643068800000 | 412.17 |
| 1643155200000 | 411.1 |
| 1643241600000 | 413.43 |
| 1643328000000 | 423.13 |
| 1643587200000 | 430.46 |
| 1643673600000 | 431.85 |
| 1643760000000 | 433 |
| 1643846400000 | 417.36 |
| 1643932800000 | 419.54 |
| 1644192000000 | 417.95 |
| 1644278400000 | 422.41 |
| 1644364800000 | 428.82 |
| 1644451200000 | 419.81 |
| 1644537600000 | 413.63 |
| 1644796800000 | 415.66 |
| 1644883200000 | 420.91 |
| 1644969600000 | 420.39 |
| 1645056000000 | 410.9 |
| 1645142400000 | 408.57 |
| 1645401600000 | 408.77 |
| 1645488000000 | 404.64 |
| 1645574400000 | 397.35 |
| 1645660800000 | 411.2799 |
| 1645747200000 | 415.65 |
| 1646006400000 | 415.11 |
| 1646092800000 | 411.94 |
| 1646179200000 | 422.5 |
| 1646265600000 | 419.75 |
| 1646352000000 | 421.37 |
| 1646611200000 | 410.14 |
| 1646697600000 | 407 |
| 1646784000000 | 411.74 |
| 1646870400000 | 410.79 |
| 1646956800000 | 407.32 |
| 1647216000000 | 403.25 |
| 1647302400000 | 412.27 |
| 1647388800000 | 421.9 |
| 1647475200000 | 423.13 |
| 1647561600000 | 431.16 |
| 1647820800000 | 430.45 |
| 1647907200000 | 436.47 |
| 1647993600000 | 431.87 |
| 1648080000000 | 437.75 |
| 1648166400000 | 440.29 |
| 1648425600000 | 444.7 |
| 1648512000000 | 445.38 |
| 1648598400000 | 439.89 |
| 1648684800000 | 434.54 |
| 1648771200000 | 439.45 |
| 1649030400000 | 445.45 |
| 1649116800000 | 441.8 |
| 1649203200000 | 437.41 |
| 1649289600000 | 439.39 |
| 1649376000000 | 439.38 |
| 1649635200000 | 431 |
| 1649721600000 | 430.39 |
| 1649808000000 | 436.51 |
| 1649894400000 | 433.86 |
| 1650326400000 | 440.74 |
| 1650412800000 | 437.62 |
| 1650499200000 | 431.57 |
| 1650585600000 | 421.98 |
| 1650844800000 | 427.28 |
| 1650931200000 | 417.0899 |
| 1651017600000 | 423.6 |
| 1651104000000 | 434.71 |
| 1651190400000 | 417.43 |
| 1651449600000 | 420.93 |
| 1651536000000 | 422.18 |
| 1651622400000 | 433.95 |
| 1651708800000 | 418.49 |
| 1651795200000 | 413.62 |
| 1652054400000 | 401.44 |
| 1652140800000 | 402.06 |
| 1652227200000 | 394.6 |
| 1652313600000 | 399.32 |
| 1652400000000 | 410.39 |
| 1652659200000 | 408.12 |
| 1652745600000 | 411.19 |
| 1652832000000 | 395.01 |
| 1652918400000 | 390.39 |
| 1653004800000 | 391.69 |
| 1653264000000 | 394.46 |
| 1653350400000 | 388.54 |
| 1653436800000 | 394.2799 |
| 1653523200000 | 401.04 |
| 1653609600000 | 411.45 |
| 1653868800000 | 409.1 |
| 1653955200000 | 408.98 |
| 1654041600000 | 407.67 |
| 1654128000000 | 413.91 |
| 1654214400000 | 406.51 |
| 1654473600000 | 407.86 |
| 1654560000000 | 412.22 |
| 1654646400000 | 407.15 |
| 1654732800000 | 400.47 |
| 1654819200000 | 392.7 |
| 1655078400000 | 381.24 |
| 1655164800000 | 380.44 |
| 1655251200000 | 386.18 |
| 1655337600000 | 370.2 |
| 1655424000000 | 372.73 |
| 1655683200000 | 370.3 |
| 1655769600000 | 378.0299 |
| 1655856000000 | 376.42 |
| 1655942400000 | 382.46 |
| 1656028800000 | 393.51 |
| 1656288000000 | 390.52 |
| 1656374400000 | 385.29 |
| 1656460800000 | 386.52 |
| 1656547200000 | 383.52 |
| 1656633600000 | 389.65 |
| 1656892800000 | 388.67 |
| 1656979200000 | 396.81 |
| 1657065600000 | 399.73 |
| 1657152000000 | 407.13 |
| 1657238400000 | 406.5899 |
| 1657497600000 | 405.0299 |
| 1657584000000 | 402.31 |
| 1657670400000 | 398.57 |
| 1657756800000 | 401.54 |
| 1657843200000 | 406.07 |
| 1658102400000 | 398.7799 |
| 1658188800000 | 407.5299 |
| 1658275200000 | 411.94 |
| 1658361600000 | 416.89 |
| 1658448000000 | 411.31 |
| 1658707200000 | 412.0899 |
| 1658793600000 | 410.19 |
| 1658880000000 | 421.84 |
| 1658966400000 | 425.43 |
| 1659052800000 | 429.7 |
| 1659312000000 | 425.71 |
| 1659398400000 | 425.96 |
| 1659484800000 | 435.91 |
| 1659571200000 | 432.61 |
| 1659657600000 | 433.77 |
| 1659916800000 | 431.3 |
| 1660003200000 | 428.68 |
| 1660089600000 | 433.04 |
| 1660176000000 | 432.97 |
| 1660262400000 | 444.72 |
| 1660521600000 | 448.41 |
| 1660608000000 | 450.03 |
| 1660694400000 | 447.39 |
| 1660780800000 | 449.94 |
| 1660867200000 | 447.74 |
| 1661126400000 | 441.59 |
| 1661212800000 | 439.78 |
| 1661299200000 | 440.75 |
| 1661385600000 | 447.58 |
| 1661472000000 | 430.96 |
| 1661731200000 | 429.13 |
| 1661817600000 | 424.03 |
| 1661904000000 | 417.97 |
| 1661990400000 | 423.61 |
| 1662076800000 | 415.7799 |
| 1662336000000 | 420.18 |
| 1662422400000 | 419.04 |
| 1662508800000 | 424.64 |
| 1662595200000 | 427.6 |
| 1662681600000 | 431.07 |
| 1662940800000 | 432.3 |
| 1663027200000 | 418.35 |
| 1663113600000 | 420.61 |
| 1663200000000 | 415.99 |
| 1663286400000 | 411.01 |
| 1663545600000 | 414.64 |
| 1663632000000 | 410.51 |
| 1663718400000 | 408.11 |
| 1663804800000 | 406.74 |
| 1663891200000 | 404.21 |
| 1664150400000 | 402.57 |
| 1664236800000 | 403.08 |
| 1664323200000 | 410.73 |
| 1664409600000 | 396.55 |
| 1664496000000 | 389.5299 |
| 1664755200000 | 398.49 |
| 1664841600000 | 405.21 |
| 1664928000000 | 408.45 |
| 1665014400000 | 404.72 |
| 1665100800000 | 394.93 |
| 1665360000000 | 394.92 |
| 1665446400000 | 391.32 |
| 1665532800000 | 390.81 |
| 1665619200000 | 399.75 |
| 1665705600000 | 388.63 |
| 1665964800000 | 397 |
| 1666051200000 | 399.91 |
| 1666137600000 | 399.36 |
| 1666224000000 | 394.3 |
| 1666310400000 | 405.46 |
| 1666569600000 | 406.5299 |
| 1666656000000 | 410.58 |
| 1666742400000 | 404.21 |
| 1666828800000 | 403.68 |
| 1666915200000 | 414.73 |
| 1667174400000 | 414.46 |
| 1667260800000 | 413.24 |
| 1667347200000 | 402.56 |
| 1667433600000 | 402.61 |
| 1667520000000 | 402.51 |
| 1667779200000 | 402.18 |
| 1667865600000 | 401.95 |
| 1667952000000 | 394.87 |
| 1668038400000 | 411.56 |
| 1668124800000 | 410.01 |
| 1668384000000 | 405.94 |
| 1668470400000 | 408 |
| 1668556800000 | 402.76 |
| 1668643200000 | 404.38 |
| 1668729600000 | 405 |
| 1668988800000 | 407.81 |
| 1669075200000 | 411.73 |
| 1669161600000 | 410.75 |
| 1669248000000 | 409.48 |
| 1669334400000 | 409.36 |
| 1669593600000 | 403.52 |
| 1669680000000 | 404.11 |
| 1669766400000 | 419.39 |
| 1669852800000 | 411.86 |
| 1669939200000 | 411.66 |
| 1670198400000 | 402.0299 |
| 1670284800000 | 396.97 |
| 1670371200000 | 396.36 |
| 1670457600000 | 398.02 |
| 1670544000000 | 395.31 |
| 1670803200000 | 401.56 |
| 1670889600000 | 399.97 |
| 1670976000000 | 397.12 |
| 1671062400000 | 386.8399 |
| 1671148800000 | 383.5899 |
| 1671408000000 | 381.0899 |
| 1671494400000 | 379.37 |
| 1671580800000 | 386.08 |
| 1671667200000 | 380.81 |
| 1671753600000 | 382.27 |
| 1672099200000 | 379.21 |
| 1672185600000 | 375.64 |
| 1672272000000 | 380.72 |
| 1672358400000 | 379.44 |
| 1672617600000 | 379.44 |
| 1672704000000 | 382.15 |
| 1672790400000 | 383.51 |
| 1672876800000 | 381.81 |
| 1672963200000 | 387.74 |
| 1673222400000 | 383.07 |
| 1673308800000 | 386.13 |
| 1673395200000 | 390.21 |
| 1673481600000 | 389.95 |
| 1673568000000 | 391.05 |
| 1673827200000 | 391.22 |
| 1673913600000 | 391.64 |
| 1674000000000 | 384.75 |
| 1674086400000 | 382.92 |
| 1674172800000 | 388.7799 |
| 1674432000000 | 392.55 |
| 1674518400000 | 391.79 |
| 1674604800000 | 390.5899 |
| 1674691200000 | 396.65 |
| 1674777600000 | 398.5899 |
| 1675036800000 | 392.19 |
| 1675123200000 | 398.3 |
| 1675209600000 | 400.56 |
| 1675296000000 | 406.17 |
| 1675382400000 | 405.0899 |
| 1675641600000 | 406.95 |
| 1675728000000 | 413.45 |
| 1675814400000 | 408.38 |
| 1675900800000 | 403.56 |
| 1675987200000 | 407.19 |
| 1676246400000 | 410.49 |
| 1676332800000 | 410.8 |
| 1676419200000 | 413.76 |
| 1676505600000 | 408.11 |
| 1676592000000 | 407.17 |
| 1676851200000 | 406.3 |
| 1676937600000 | 398.19 |
| 1677024000000 | 399.73 |
| 1677110400000 | 403.13 |
| 1677196800000 | 400.69 |
| 1677456000000 | 399.98 |
| 1677542400000 | 398.72 |
| 1677628800000 | 394.27 |
| 1677715200000 | 399.37 |
| 1677801600000 | 406.4 |
| 1678060800000 | 403.27 |
| 1678147200000 | 400.6 |
| 1678233600000 | 402.49 |
| 1678320000000 | 394.48 |
| 1678406400000 | 384.11 |
| 1678665600000 | 382.25 |
| 1678752000000 | 389.1 |
| 1678838400000 | 393.5899 |
| 1678924800000 | 397.54 |
| 1679011200000 | 392.3 |
| 1679270400000 | 392.72 |
| 1679356800000 | 395.96 |
| 1679443200000 | 388.96 |
| 1679529600000 | 386.9 |
| 1679616000000 | 393.26 |
| 1679875200000 | 393.11 |
| 1679961600000 | 390.43 |
| 1680048000000 | 396.29 |
| 1680134400000 | 395.95 |
| 1680220800000 | 403.67 |
| 1680480000000 | 403.52 |
| 1680566400000 | 398.3399 |
| 1680652800000 | 398.81 |
| 1680739200000 | 399.71 |
| 1681171200000 | 400.55 |
| 1681257600000 | 396.39 |
| 1681344000000 | 399.39 |
| 1681430400000 | 400.01 |
| 1681689600000 | 404.85 |
| 1681776000000 | 403.49 |
| 1681862400000 | 403.55 |
| 1681948800000 | 400.4 |
| 1682035200000 | 400.93 |
| 1682294400000 | 398.7799 |
| 1682380800000 | 393.97 |
| 1682467200000 | 390.86 |
| 1682553600000 | 399.63 |
| 1682640000000 | 401.88 |
| 1682899200000 | 404.13 |
| 1682985600000 | 399.93 |
| 1683072000000 | 394.72 |
| 1683158400000 | 393.91 |
| 1683244800000 | 401.23 |
| 1683504000000 | 401.31 |
| 1683590400000 | 401.41 |
| 1683676800000 | 402.81 |
| 1683763200000 | 404.01 |
| 1683849600000 | 405.31 |
| 1684108800000 | 406.65 |
| 1684195200000 | 404.01 |
| 1684281600000 | 410.36 |
| 1684368000000 | 416.45 |
| 1684454400000 | 414.98 |
| 1684713600000 | 414.66 |
| 1684800000000 | 410.61 |
| 1684886400000 | 408.11 |
| 1684972800000 | 413.31 |
| 1685059200000 | 420.28 |
| 1685318400000 | 420.23 |
| 1685404800000 | 419.6 |
| 1685491200000 | 419.83 |
| 1685577600000 | 421.49 |
| 1685664000000 | 427.82 |
| 1685923200000 | 427.56 |
| 1686009600000 | 429.15 |
| 1686096000000 | 426.15 |
| 1686182400000 | 426.53 |
| 1686268800000 | 427.8 |
| 1686528000000 | 432.61 |
| 1686614400000 | 433.62 |
| 1686700800000 | 432.38 |
| 1686787200000 | 435.5 |
| 1686873600000 | 433.3 |
| 1687132800000 | 433.29 |
| 1687219200000 | 432.27 |
| 1687305600000 | 427.59 |
| 1687392000000 | 429.37 |
| 1687478400000 | 429 |
| 1687737600000 | 425.97 |
| 1687824000000 | 429.7 |
| 1687910400000 | 431.42 |
| 1687996800000 | 433.6 |
| 1688083200000 | 438.29 |
| 1688342400000 | 438.87 |
| 1688428800000 | 439.09 |
| 1688515200000 | 439.15 |
| 1688601600000 | 435.83 |
| 1688688000000 | 431.38 |
| 1688947200000 | 431.46 |
| 1689033600000 | 433.61 |
| 1689120000000 | 431.85 |
| 1689206400000 | 433.01 |
| 1689292800000 | 431.19 |
| 1689552000000 | 433.44 |
| 1689638400000 | 436.71 |
| 1689724800000 | 439.77 |
| 1689811200000 | 437.99 |
| 1689897600000 | 439.5 |
| 1690156800000 | 442.3 |
| 1690243200000 | 445 |
| 1690329600000 | 443.52 |
| 1690416000000 | 443.6 |
| 1690502400000 | 446.4 |
| 1690761600000 | 447.47 |
| 1690848000000 | 448.08 |
| 1690934400000 | 443.7 |
| 1691020800000 | 442.23 |
| 1691107200000 | 436.38 |
| 1691366400000 | 440.69 |
| 1691452800000 | 440.75 |
| 1691539200000 | 436.02 |
| 1691625600000 | 434.99 |
| 1691712000000 | 436.12 |
| 1691971200000 | 441.49 |
| 1692057600000 | 435.09 |
| 1692144000000 | 433.09 |
| 1692230400000 | 430.03 |
| 1692316800000 | 430.5 |
| 1692576000000 | 433.39 |
| 1692662400000 | 433.49 |
| 1692748800000 | 438.72 |
| 1692835200000 | 432.99 |
| 1692921600000 | 438.61 |
| 1693180800000 | 439.97 |
| 1693267200000 | 445.78 |
| 1693353600000 | 443.51 |
| 1693440000000 | 446.16 |
| 1693526400000 | 448.95 |
| 1693785600000 | 449.85 |
| 1693872000000 | 451.28 |
| 1693958400000 | 447.93 |
| 1694044800000 | 446.59 |
| 1694131200000 | 446.64 |
| 1694390400000 | 449.02 |
| 1694476800000 | 447.36 |
| 1694563200000 | 447.07 |
| 1694649600000 | 453.92 |
| 1694736000000 | 448.27 |
| 1694995200000 | 447.9 |
| 1695081600000 | 446.33 |
| 1695168000000 | 441.19 |
| 1695254400000 | 436.11 |
| 1695340800000 | 435.55 |
| 1695600000000 | 440.53 |
| 1695686400000 | 433.66 |
| 1695772800000 | 436.26 |
| 1695859200000 | 437.17 |
| 1695945600000 | 435.44 |
| 1696204800000 | 439.39 |
| 1696291200000 | 433.7 |
| 1696377600000 | 437.09 |
| 1696464000000 | 435.23 |
| 1696550400000 | 440.26 |
| 1696809600000 | 442.04 |
| 1696896000000 | 442.52 |
| 1696982400000 | 443.55 |
| 1697068800000 | 443.63 |
| 1697155200000 | 442.8 |
| 1697414400000 | 445.84 |
| 1697500800000 | 444.42 |
| 1697587200000 | 439.4 |
| 1697673600000 | 434.27 |
| 1697760000000 | 427.94 |
| 1698019200000 | 425.76 |
| 1698105600000 | 429.96 |
| 1698192000000 | 424.46 |
| 1698278400000 | 421.07 |
| 1698364800000 | 418.06 |
| 1698624000000 | 421.6 |
| 1698710400000 | 426.23 |
| 1698796800000 | 432.38 |
| 1698883200000 | 437.26 |
| 1698969600000 | 437.08 |
| 1699228800000 | 437.74 |
| 1699315200000 | 441.77 |
| 1699401600000 | 441.51 |
| 1699488000000 | 437.58 |
| 1699574400000 | 446.45 |
| 1699833600000 | 445.36 |
| 1699920000000 | 448.2 |
| 1700006400000 | 447.76 |
| 1700092800000 | 447.78 |
| 1700179200000 | 447.98 |
| 1700438400000 | 449.37 |
| 1700524800000 | 448.53 |
| 1700611200000 | 453.06 |
| 1700697600000 | 451.31 |
| 1700784000000 | 450.45 |
| 1701043200000 | 449.9 |
| 1701129600000 | 448.34 |
| 1701216000000 | 448.79 |
| 1701302400000 | 453.32 |
| 1701388800000 | 459.39 |
| 1701648000000 | 457.72 |
| 1701734400000 | 458.18 |
| 1701820800000 | 457.11 |
| 1701907200000 | 460.93 |
| 1701993600000 | 463.72 |
| 1702252800000 | 466.67 |
| 1702339200000 | 467.52 |
| 1702425600000 | 473.36 |
| 1702512000000 | 466.22 |
| 1702598400000 | 469.75 |
| 1702857600000 | 471.72 |
| 1702944000000 | 471.47 |
| 1703030400000 | 465.06 |
| 1703116800000 | 469.36 |
| 1703203200000 | 469.2 |
| 1703635200000 | 468.18 |
| 1703721600000 | 468.42 |
| 1703808000000 | 469.57 |
| 1704153600000 | 470.37 |
| 1704240000000 | 467.6 |
| 1704326400000 | 464.27 |
| 1704412800000 | 464.23 |
| 1704672000000 | 471.77 |
| 1704758400000 | 473.47 |
| 1704844800000 | 474.33 |
| 1704931200000 | 475.14 |
| 1705017600000 | 474.67 |
| 1705276800000 | 475.3 |
| 1705363200000 | 477.3 |
| 1705449600000 | 475.68 |
| 1705536000000 | 480.05 |
| 1705622400000 | 485.05 |
| 1705881600000 | 486.16 |
| 1705968000000 | 489.88 |
| 1706054400000 | 486.72 |
| 1706140800000 | 491.83 |
| 1706227200000 | 489.9 |
| 1706486400000 | 496.97 |
| 1706572800000 | 494.76 |
| 1706659200000 | 485.94 |
| 1706745600000 | 493.81 |
| 1706832000000 | 500.77 |
| 1707091200000 | 502.61 |
| 1707177600000 | 502.78 |
| 1707264000000 | 506.49 |
| 1707350400000 | 506.73 |
| 1707436800000 | 508.89 |
| 1707696000000 | 508.98 |
| 1707782400000 | 504.07 |
| 1707868800000 | 509.3 |
| 1707955200000 | 510.25 |
| 1708041600000 | 507.31 |
| 1708300800000 | 507.48 |
| 1708387200000 | 501.46 |
| 1708473600000 | 502.12 |
| 1708560000000 | 513.5599 |
| 1708646400000 | 513.15 |
| 1708905600000 | 510.44 |
| 1708992000000 | 511.23 |
| 1709078400000 | 510.91 |
| 1709164800000 | 514.51 |
| 1709251200000 | 518.67 |
| 1709510400000 | 517.03 |
| 1709596800000 | 510.9 |
| 1709683200000 | 512.02 |
| 1709769600000 | 516.62 |
| 1709856000000 | 511.17 |
| 1710115200000 | 511.65 |
| 1710201600000 | 518.42 |
| 1710288000000 | 515.86 |
| 1710374400000 | 516.5 |
| 1710460800000 | 512.83 |
| 1710720000000 | 515.84 |
| 1710806400000 | 519.88 |
| 1710892800000 | 525 |
| 1710979200000 | 526.79 |
| 1711065600000 | 528.03 |
| 1711324800000 | 525.1799 |
| 1711411200000 | 524.23 |
| 1711497600000 | 528.71 |
| 1711584000000 | 530.09 |
| 1712016000000 | 526.07 |
| 1712102400000 | 524.21 |
| 1712188800000 | 515.61 |
| 1712275200000 | 523.87 |
| 1712534400000 | 521.85 |
| 1712620800000 | 522.35 |
| 1712707200000 | 522.17 |
| 1712793600000 | 528.71 |
| 1712880000000 | 524.42 |
| 1713139200000 | 518 |
| 1713225600000 | 516.86 |
| 1713312000000 | 513.08 |
| 1713398400000 | 510.77 |
| 1713484800000 | 504.58 |
| 1713744000000 | 510.2 |
| 1713830400000 | 514.19 |
| 1713916800000 | 514.54 |
| 1714003200000 | 511.17 |
| 1714089600000 | 517.94 |
| 1714348800000 | 518.15 |
| 1714435200000 | 510.8 |
| 1714521600000 | 509.24 |
| 1714608000000 | 514.03 |
| 1714694400000 | 517.13 |
| 1714953600000 | 522.34 |
| 1715040000000 | 522.85 |
| 1715126400000 | 524.28 |
| 1715212800000 | 525.45 |
| 1715299200000 | 527.1 |
| 1715558400000 | 525.03 |
| 1715644800000 | 526.75 |
| 1715731200000 | 531.8099 |
| 1715817600000 | 529.95 |
| 1715904000000 | 530.03 |
| 1716163200000 | 531.39 |
| 1716249600000 | 532.86 |
| 1716336000000 | 532.87 |
| 1716422400000 | 530.03 |
| 1716508800000 | 532.8099 |
| 1716768000000 | 532.26 |
| 1716854400000 | 531.46 |
| 1716940800000 | 530.33 |
| 1717027200000 | 525.49 |
| 1717113600000 | 528.28 |
| 1717372800000 | 528.42 |
| 1717459200000 | 528.83 |
| 1717545600000 | 536.44 |
| 1717632000000 | 535.71 |
| 1717718400000 | 538.45 |
| 1717977600000 | 544 |
| 1718064000000 | 546.2 |
| 1718150400000 | 545.21 |
| 1718236800000 | 550.64 |
| 1718323200000 | 554.97 |
| 1718582400000 | 557.9299 |
| 1718668800000 | 558.35 |
| 1718755200000 | 557.77 |
| 1718841600000 | 557.1799 |
| 1718928000000 | 558.2 |
| 1719187200000 | 553.45 |
| 1719273600000 | 557.42 |
| 1719360000000 | 559.46 |
| 1719446400000 | 558.4 |
| 1719532800000 | 555.97 |
| 1719792000000 | 556.98 |
| 1719878400000 | 559.76 |
| 1719964800000 | 559.9 |
| 1720051200000 | 559.74 |
| 1720137600000 | 561.98 |
| 1720396800000 | 562.38 |
| 1720483200000 | 563.78 |
| 1720569600000 | 569.28 |
| 1720656000000 | 561.1 |
| 1720742400000 | 562.96 |
| 1721001600000 | 563.87 |
| 1721088000000 | 569.3099 |
| 1721174400000 | 557.42 |
| 1721260800000 | 553.82 |
| 1721347200000 | 551.39 |
| 1721606400000 | 557.91 |
| 1721692800000 | 559.03 |
| 1721779200000 | 544.84 |
| 1721865600000 | 541.69 |
| 1721952000000 | 547.76 |
| 1722211200000 | 550.12 |
| 1722297600000 | 547.11 |
| 1722384000000 | 555.8 |
| 1722470400000 | 548.86 |
| 1722556800000 | 531.85 |
| 1722816000000 | 513.57 |
| 1722902400000 | 521.12 |
| 1722988800000 | 516.39 |
| 1723075200000 | 530.07 |
| 1723161600000 | 531.97 |
| 1723420800000 | 531.74 |
| 1723507200000 | 540.24 |
| 1723593600000 | 538.76 |
| 1723680000000 | 550.84 |
| 1723766400000 | 551.4299 |
| 1724025600000 | 553.21 |
| 1724112000000 | 550 |
| 1724198400000 | 552.08 |
| 1724284800000 | 547.1799 |
| 1724371200000 | 550.75 |
| 1724630400000 | 548.72 |
| 1724716800000 | 550.21 |
| 1724803200000 | 548.3099 |
| 1724889600000 | 550.97 |
| 1724976000000 | 556.98 |
| STOXX North America 600 ESG Broad Market | STOXX North America 600 | |
|---|---|---|
| 2017 | 6.3866606435897 | 6.4061627668544 |
| 2018 | -0.78801741726846 | -1.0713506802533 |
| 2019 | 35.77687892354 | 33.907350398295 |
| 2020 | 12.320853703853 | 10.529533217248 |
| 2021 | 37.789766661263 | 35.596937268287 |
| 2022 | -15.938416006965 | -14.518864701414 |
| 2023 | 24.166213665019 | 21.816107768685 |
| 2024 | 29.440735330173 | 29.337488767069 |
Methodology
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX indices after a set of compliance, involvement and ESG performance screens are applied.Companies that are non-compliant based on the ISS ESG's Norms-based screening or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco Production, Small Arms, Military Contracting, ESG Controversies, coal, oil, gas and energy production, aligned with the EU Paris Aligned Benchmarks (PAB) exclusions. The remaining securities are ranked in descending order of their ISS ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1107032778 | SXAPESGB | SXAPESGB INDEX | .SXAPESGB |
| Net Return EUR | CH1107032786 | SXARESGB | SXARESGB INDEX | .SXARESGB |
| Gross Return EUR | CH1107032794 | SXAWESGB | .SXAWESGB | |
| Gross Return USD | CH1107032828 | SXAZESGB | .SXAZESGB | |
| Price USD | CH1107032802 | SXALESGB | SXALESGB INDEX | .SXALESGB |
| Net Return USD | CH1107032810 | SXAVESGB | SXAVESGB INDEX | .SXAVESGB |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 0.1 |
| No. of components | 80% of the underlying universe |
| Review frequency | Quarterly |
| Calculation/distribution | Dayend |
| Calculation hours | 22:15:00 22:15:00 |
| Base value/base date | 100 as of March. 19, 2012 |
| History | Available from Mar. 19, 2012 |
| Inception date | April. 09, 2021 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Apple Inc. | Technology | USA | 7.478% |
| Microsoft Corp. | Technology | USA | 6.957% |
| NVIDIA Corp. | Technology | USA | 6.591% |
| Amazon.com Inc. | Retail | USA | 3.787% |
| META PLATFORMS CLASS A | Technology | USA | 2.564% |
| ALPHABET CLASS C | Technology | USA | 2.082% |
| Eli Lilly & Co. | Health Care | USA | 1.836% |
| BROADCOM | Technology | USA | 1.694% |
| JPMorgan Chase & Co. | Banks | USA | 1.449% |
| TESLA | Automobiles and Parts | USA | 1.335% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.