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-X
- 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 Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that ISS ESG considers to be non-compliant with its Norms-based research, that are involved in controversial weapons or severe controversies, are tobacco producers, or that either derive revenues from thermal coal ext have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider ISS.
- Transparent free-float market cap weighting scheme.
- Low tracking error with similar risk-return profile compared to their underlying indices.
- 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-X | 39,880.0 | 38,243.0 | 72.2 | 29.2 | 2,706.2 | 7.2 | 7.1 | 0.0 | 3.8 |
| STOXX North America 600 | 43,660.3 | 41,961.8 | 69.9 | 28.9 | 2,706.2 | 7.2 | 6.4 | 0.0 | 2.8 |
Supersector weighting (top 10)
| Technology | 35.7 |
|---|---|
| Health Care | 12.4 |
| Industrial Goods and Services | 10.6 |
| Retail | 8.0 |
| Banks | 4.1 |
| Financial Services | 3.6 |
| Insurance | 2.6 |
| Food, Beverage and Tobacco | 2.4 |
| Travel and Leisure | 2.3 |
| Real Estate | 2.3 |
Country weighting
| USA | 96.7 |
|---|---|
| Canada | 3.3 |
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-X | -3.7 | 8.7 | 27.1 | 36.8 | 92.0 | N/A | N/A | 27.5 | 11.1 | 14.1 |
| STOXX North America 600 | -3.3 | 9.0 | 26.0 | 36.2 | 87.1 | N/A | N/A | 26.3 | 11.0 | 13.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America 600 ESG-X | N/A | N/A | 12.6 | 17.7 | 21.8 | N/A | N/A | 1.7 | 0.5 | 0.6 |
| STOXX North America 600 | N/A | N/A | 12.1 | 17.4 | 21.6 | N/A | N/A | 1.7 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America 600 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.1 | 1.1 | 0.8 | 0.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 600 ESG-X | 1.1 | 1.1 | 1.0 | 1.0 | 1.0 | -3.8 | -0.7 | 0.9 | 0.2 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of April 30, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 ESG-X
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-X | 28.3 | 21.6 | 26.5 | 21.5 | 4.8 | 1.3 | 2.8 | 27.6 |
| STOXX North America 600 | 26.6 | 21.0 | 24.8 | 20.8 | 4.4 | 1.4 | 2.7 | 27.3 |
Performance and annual returns
| STOXX North America 600 ESG-X | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.82 |
| 1332288000000 | 99.93 |
| 1332374400000 | 99.13 |
| 1332460800000 | 98.98 |
| 1332720000000 | 99.89 |
| 1332806400000 | 99.6 |
| 1332892800000 | 99.34 |
| 1332979200000 | 99.21 |
| 1333065600000 | 99.26 |
| 1333324800000 | 100.2 |
| 1333411200000 | 99.51 |
| 1333497600000 | 100.05 |
| 1333584000000 | 100.46 |
| 1334016000000 | 97.46 |
| 1334102400000 | 97.98 |
| 1334188800000 | 98.99 |
| 1334275200000 | 98.4 |
| 1334534400000 | 98.45 |
| 1334620800000 | 99.43 |
| 1334707200000 | 99.2 |
| 1334793600000 | 98.51 |
| 1334880000000 | 98.1 |
| 1335139200000 | 97.84 |
| 1335225600000 | 97.64 |
| 1335312000000 | 99.22 |
| 1335398400000 | 99.49 |
| 1335484800000 | 99.56 |
| 1335744000000 | 99.33 |
| 1335830400000 | 99.96 |
| 1335916800000 | 100.21 |
| 1336003200000 | 99.31 |
| 1336089600000 | 97.9 |
| 1336348800000 | 98.44 |
| 1336435200000 | 98.33 |
| 1336521600000 | 98.19 |
| 1336608000000 | 98.25 |
| 1336694400000 | 98.11 |
| 1336953600000 | 97.68 |
| 1337040000000 | 97.58 |
| 1337126400000 | 97.4 |
| 1337212800000 | 96.07 |
| 1337299200000 | 95.2 |
| 1337558400000 | 96.31 |
| 1337644800000 | 96.59 |
| 1337731200000 | 98.08 |
| 1337817600000 | 98.2 |
| 1337904000000 | 98.53 |
| 1338163200000 | 98.34 |
| 1338249600000 | 99.5 |
| 1338336000000 | 99.11 |
| 1338422400000 | 99.1 |
| 1338508800000 | 96.55 |
| 1338768000000 | 95.49 |
| 1338854400000 | 96.45 |
| 1338940800000 | 98.41 |
| 1339027200000 | 97.9 |
| 1339113600000 | 99.24 |
| 1339372800000 | 97.61 |
| 1339459200000 | 99.19 |
| 1339545600000 | 97.65 |
| 1339632000000 | 98.4 |
| 1339718400000 | 99.16 |
| 1339977600000 | 99.71 |
| 1340064000000 | 100.1 |
| 1340150400000 | 99.72 |
| 1340236800000 | 98.14 |
| 1340323200000 | 99.41 |
| 1340582400000 | 98.22 |
| 1340668800000 | 98.76 |
| 1340755200000 | 99.71 |
| 1340841600000 | 99.64 |
| 1340928000000 | 100.08 |
| 1341187200000 | 101.13 |
| 1341273600000 | 101.8 |
| 1341360000000 | 102.62 |
| 1341446400000 | 103.18 |
| 1341532800000 | 102.72 |
| 1341792000000 | 102.57 |
| 1341878400000 | 102.02 |
| 1341964800000 | 102.1 |
| 1342051200000 | 102.05 |
| 1342137600000 | 103.28 |
| 1342396800000 | 103.06 |
| 1342483200000 | 104.08 |
| 1342569600000 | 104.38 |
| 1342656000000 | 104.77 |
| 1342742400000 | 104.48 |
| 1343001600000 | 103.92 |
| 1343088000000 | 103.24 |
| 1343174400000 | 102.92 |
| 1343260800000 | 103.16 |
| 1343347200000 | 104.58 |
| 1343606400000 | 105.59 |
| 1343692800000 | 104.47 |
| 1343779200000 | 104.32 |
| 1343865600000 | 104.69 |
| 1343952000000 | 105.15 |
| 1344211200000 | 104.78 |
| 1344297600000 | 105.48 |
| 1344384000000 | 106.03 |
| 1344470400000 | 106.59 |
| 1344556800000 | 106.77 |
| 1344816000000 | 106.29 |
| 1344902400000 | 106.59 |
| 1344988800000 | 107.15 |
| 1345075200000 | 107.32 |
| 1345161600000 | 108.15 |
| 1345420800000 | 107.74 |
| 1345507200000 | 106.28 |
| 1345593600000 | 106.36 |
| 1345680000000 | 104.61 |
| 1345766400000 | 105.8 |
| 1346025600000 | 105.76 |
| 1346112000000 | 105.26 |
| 1346198400000 | 105.7 |
| 1346284800000 | 105.08 |
| 1346371200000 | 104.77 |
| 1346630400000 | 104.95 |
| 1346716800000 | 105.02 |
| 1346803200000 | 104.6 |
| 1346889600000 | 106.52 |
| 1346976000000 | 105.7 |
| 1347235200000 | 105.19 |
| 1347321600000 | 105.03 |
| 1347408000000 | 104.94 |
| 1347494400000 | 106.38 |
| 1347580800000 | 105.05 |
| 1347840000000 | 104.74 |
| 1347926400000 | 105.22 |
| 1348012800000 | 105.29 |
| 1348099200000 | 106 |
| 1348185600000 | 105.67 |
| 1348444800000 | 105.99 |
| 1348531200000 | 104.57 |
| 1348617600000 | 104.88 |
| 1348704000000 | 105.8 |
| 1348790400000 | 105.29 |
| 1349049600000 | 105.29 |
| 1349136000000 | 105.11 |
| 1349222400000 | 105.72 |
| 1349308800000 | 105.68 |
| 1349395200000 | 105.21 |
| 1349654400000 | 105.59 |
| 1349740800000 | 105.09 |
| 1349827200000 | 104.45 |
| 1349913600000 | 104.19 |
| 1350000000000 | 103.64 |
| 1350259200000 | 104.67 |
| 1350345600000 | 105.05 |
| 1350432000000 | 104.69 |
| 1350518400000 | 104.75 |
| 1350604800000 | 103.45 |
| 1350864000000 | 103.14 |
| 1350950400000 | 102.54 |
| 1351036800000 | 102.22 |
| 1351123200000 | 102.58 |
| 1351209600000 | 102.69 |
| 1351468800000 | 102.86 |
| 1351555200000 | 102.35 |
| 1351641600000 | 102.6 |
| 1351728000000 | 103.98 |
| 1351814400000 | 103.81 |
| 1352073600000 | 104.52 |
| 1352160000000 | 105.13 |
| 1352246400000 | 103.16 |
| 1352332800000 | 102.14 |
| 1352419200000 | 102.46 |
| 1352678400000 | 102.49 |
| 1352764800000 | 102.07 |
| 1352851200000 | 100.5 |
| 1352937600000 | 99.82 |
| 1353024000000 | 101.01 |
| 1353283200000 | 102.15 |
| 1353369600000 | 102.34 |
| 1353456000000 | 102.46 |
| 1353542400000 | 101.96 |
| 1353628800000 | 102.68 |
| 1353888000000 | 102.41 |
| 1353974400000 | 102.17 |
| 1354060800000 | 103.08 |
| 1354147200000 | 103.03 |
| 1354233600000 | 102.77 |
| 1354492800000 | 101.83 |
| 1354579200000 | 101.53 |
| 1354665600000 | 101.91 |
| 1354752000000 | 102.93 |
| 1354838400000 | 103.65 |
| 1355097600000 | 103.78 |
| 1355184000000 | 103.94 |
| 1355270400000 | 103.7 |
| 1355356800000 | 102.69 |
| 1355443200000 | 102.1 |
| 1355702400000 | 102.83 |
| 1355788800000 | 103.6 |
| 1355875200000 | 102.58 |
| 1355961600000 | 103.26 |
| 1356048000000 | 102.84 |
| 1356307200000 | 102.46 |
| 1356566400000 | 101.67 |
| 1356652800000 | 100.63 |
| 1356912000000 | 102.57 |
| 1357084800000 | 104.7 |
| 1357171200000 | 105.63 |
| 1357257600000 | 106.55 |
| 1357516800000 | 105.82 |
| 1357603200000 | 105.84 |
| 1357689600000 | 106.36 |
| 1357776000000 | 105.74 |
| 1357862400000 | 104.71 |
| 1358121600000 | 104.41 |
| 1358208000000 | 104.68 |
| 1358294400000 | 105.07 |
| 1358380800000 | 105.17 |
| 1358467200000 | 105.94 |
| 1358726400000 | 105.8 |
| 1358812800000 | 106.51 |
| 1358899200000 | 106.65 |
| 1358985600000 | 105.89 |
| 1359072000000 | 105.65 |
| 1359331200000 | 105.62 |
| 1359417600000 | 105.96 |
| 1359504000000 | 104.88 |
| 1359590400000 | 104.6 |
| 1359676800000 | 104.66 |
| 1359936000000 | 104.54 |
| 1360022400000 | 105.82 |
| 1360108800000 | 105.83 |
| 1360195200000 | 106.8 |
| 1360281600000 | 107.47 |
| 1360540800000 | 107.38 |
| 1360627200000 | 106.91 |
| 1360713600000 | 107.21 |
| 1360800000000 | 108.03 |
| 1360886400000 | 107.78 |
| 1361145600000 | 107.74 |
| 1361232000000 | 108.48 |
| 1361318400000 | 106.98 |
| 1361404800000 | 107.38 |
| 1361491200000 | 108.8 |
| 1361750400000 | 106.52 |
| 1361836800000 | 108.28 |
| 1361923200000 | 109.37 |
| 1362009600000 | 109.64 |
| 1362096000000 | 110.62 |
| 1362355200000 | 110.83 |
| 1362441600000 | 111.72 |
| 1362528000000 | 112.09 |
| 1362614400000 | 111.59 |
| 1362700800000 | 112.97 |
| 1362960000000 | 113.02 |
| 1363046400000 | 112.75 |
| 1363132800000 | 113.39 |
| 1363219200000 | 113.77 |
| 1363305600000 | 112.91 |
| 1363564800000 | 113.21 |
| 1363651200000 | 113.52 |
| 1363737600000 | 113.72 |
| 1363824000000 | 112.98 |
| 1363910400000 | 113.14 |
| 1364169600000 | 113.71 |
| 1364256000000 | 114.82 |
| 1364342400000 | 115.46 |
| 1364428800000 | 115.38 |
| 1364860800000 | 115.45 |
| 1364947200000 | 114.02 |
| 1365033600000 | 114.32 |
| 1365120000000 | 112.32 |
| 1365379200000 | 113.02 |
| 1365465600000 | 113.16 |
| 1365552000000 | 114.34 |
| 1365638400000 | 114.33 |
| 1365724800000 | 114.15 |
| 1365984000000 | 111.57 |
| 1366070400000 | 112.76 |
| 1366156800000 | 111.88 |
| 1366243200000 | 110.91 |
| 1366329600000 | 111.87 |
| 1366588800000 | 112.83 |
| 1366675200000 | 114.09 |
| 1366761600000 | 114.34 |
| 1366848000000 | 114.75 |
| 1366934400000 | 114.28 |
| 1367193600000 | 114.53 |
| 1367280000000 | 114.29 |
| 1367366400000 | 113.07 |
| 1367452800000 | 115.14 |
| 1367539200000 | 115.92 |
| 1367798400000 | 116.73 |
| 1367884800000 | 117.1 |
| 1367971200000 | 116.93 |
| 1368057600000 | 117.21 |
| 1368144000000 | 118.76 |
| 1368403200000 | 118.67 |
| 1368489600000 | 119.83 |
| 1368576000000 | 121.41 |
| 1368662400000 | 120.4 |
| 1368748800000 | 122.13 |
| 1369008000000 | 121.99 |
| 1369094400000 | 122.14 |
| 1369180800000 | 121.13 |
| 1369267200000 | 120.48 |
| 1369353600000 | 120.19 |
| 1369612800000 | 120.1 |
| 1369699200000 | 121.65 |
| 1369785600000 | 119.82 |
| 1369872000000 | 119.52 |
| 1369958400000 | 118.65 |
| 1370217600000 | 118.59 |
| 1370304000000 | 117.61 |
| 1370390400000 | 115.87 |
| 1370476800000 | 115.87 |
| 1370563200000 | 117.1 |
| 1370822400000 | 117.35 |
| 1370908800000 | 115.42 |
| 1370995200000 | 113.92 |
| 1371081600000 | 115.96 |
| 1371168000000 | 114.92 |
| 1371427200000 | 115.75 |
| 1371513600000 | 116.25 |
| 1371600000000 | 114.65 |
| 1371686400000 | 113.62 |
| 1371772800000 | 114.07 |
| 1372032000000 | 112.98 |
| 1372118400000 | 114.3 |
| 1372204800000 | 115.99 |
| 1372291200000 | 116.71 |
| 1372377600000 | 116.32 |
| 1372636800000 | 116.66 |
| 1372723200000 | 116.65 |
| 1372809600000 | 117.28 |
| 1372896000000 | 117.85 |
| 1372982400000 | 119.62 |
| 1373241600000 | 119.96 |
| 1373328000000 | 121.61 |
| 1373414400000 | 120.99 |
| 1373500800000 | 121.02 |
| 1373587200000 | 121.3 |
| 1373846400000 | 121.51 |
| 1373932800000 | 120.22 |
| 1374019200000 | 121 |
| 1374105600000 | 121.62 |
| 1374192000000 | 121.38 |
| 1374451200000 | 121.21 |
| 1374537600000 | 120.78 |
| 1374624000000 | 120.23 |
| 1374710400000 | 120.6 |
| 1374796800000 | 120.41 |
| 1375056000000 | 120.18 |
| 1375142400000 | 120.23 |
| 1375228800000 | 119.91 |
| 1375315200000 | 121.79 |
| 1375401600000 | 121.51 |
| 1375660800000 | 121.75 |
| 1375747200000 | 120.39 |
| 1375833600000 | 119.79 |
| 1375920000000 | 119.76 |
| 1376006400000 | 119.75 |
| 1376265600000 | 120.2 |
| 1376352000000 | 121.02 |
| 1376438400000 | 120.19 |
| 1376524800000 | 118.76 |
| 1376611200000 | 117.72 |
| 1376870400000 | 116.88 |
| 1376956800000 | 116.7 |
| 1377043200000 | 116.44 |
| 1377129600000 | 117.69 |
| 1377216000000 | 117.68 |
| 1377475200000 | 117.56 |
| 1377561600000 | 115.47 |
| 1377648000000 | 116.29 |
| 1377734400000 | 117.65 |
| 1377820800000 | 117.57 |
| 1378080000000 | 117.55 |
| 1378166400000 | 118.38 |
| 1378252800000 | 119.01 |
| 1378339200000 | 119.91 |
| 1378425600000 | 119.67 |
| 1378684800000 | 119.98 |
| 1378771200000 | 120.68 |
| 1378857600000 | 120.72 |
| 1378944000000 | 120.24 |
| 1379030400000 | 120.94 |
| 1379289600000 | 120.75 |
| 1379376000000 | 121.31 |
| 1379462400000 | 122.66 |
| 1379548800000 | 120.79 |
| 1379635200000 | 120.18 |
| 1379894400000 | 119.75 |
| 1379980800000 | 119.54 |
| 1380067200000 | 119.14 |
| 1380153600000 | 119.8 |
| 1380240000000 | 118.88 |
| 1380499200000 | 118.28 |
| 1380585600000 | 119.34 |
| 1380672000000 | 118.68 |
| 1380758400000 | 117.39 |
| 1380844800000 | 118.52 |
| 1381104000000 | 117.76 |
| 1381190400000 | 116 |
| 1381276800000 | 116.74 |
| 1381363200000 | 119.19 |
| 1381449600000 | 119.57 |
| 1381708800000 | 119.85 |
| 1381795200000 | 119.85 |
| 1381881600000 | 121.57 |
| 1381968000000 | 120.88 |
| 1382054400000 | 121.5 |
| 1382313600000 | 121.74 |
| 1382400000000 | 121.45 |
| 1382486400000 | 120.66 |
| 1382572800000 | 120.86 |
| 1382659200000 | 121.43 |
| 1382918400000 | 121.59 |
| 1383004800000 | 122.39 |
| 1383091200000 | 121.84 |
| 1383177600000 | 122.97 |
| 1383264000000 | 124.25 |
| 1383523200000 | 124.49 |
| 1383609600000 | 124.47 |
| 1383696000000 | 124.48 |
| 1383782400000 | 124.15 |
| 1383868800000 | 126.05 |
| 1384128000000 | 125.59 |
| 1384214400000 | 125.06 |
| 1384300800000 | 126.46 |
| 1384387200000 | 126.54 |
| 1384473600000 | 126.95 |
| 1384732800000 | 125.94 |
| 1384819200000 | 125.64 |
| 1384905600000 | 125.88 |
| 1384992000000 | 126.92 |
| 1385078400000 | 126.88 |
| 1385337600000 | 126.9 |
| 1385424000000 | 126.39 |
| 1385510400000 | 126.58 |
| 1385596800000 | 126.35 |
| 1385683200000 | 126.15 |
| 1385942400000 | 126.41 |
| 1386028800000 | 125.64 |
| 1386115200000 | 125.78 |
| 1386201600000 | 124.35 |
| 1386288000000 | 125.45 |
| 1386547200000 | 125.36 |
| 1386633600000 | 124.59 |
| 1386720000000 | 122.95 |
| 1386806400000 | 122.9 |
| 1386892800000 | 123.16 |
| 1387152000000 | 123.77 |
| 1387238400000 | 123.61 |
| 1387324800000 | 125.29 |
| 1387411200000 | 126.07 |
| 1387497600000 | 126.65 |
| 1387756800000 | 127.09 |
| 1387843200000 | 127.82 |
| 1388102400000 | 127.27 |
| 1388361600000 | 126.95 |
| 1388448000000 | 127.83 |
| 1388620800000 | 127.86 |
| 1388707200000 | 128.24 |
| 1388966400000 | 127.57 |
| 1389052800000 | 128.69 |
| 1389139200000 | 128.82 |
| 1389225600000 | 128.96 |
| 1389312000000 | 128.5 |
| 1389571200000 | 127.11 |
| 1389657600000 | 128.14 |
| 1389744000000 | 129.7 |
| 1389830400000 | 129.51 |
| 1389916800000 | 129.46 |
| 1390176000000 | 129.45 |
| 1390262400000 | 129.91 |
| 1390348800000 | 129.76 |
| 1390435200000 | 127.55 |
| 1390521600000 | 124.88 |
| 1390780800000 | 124.27 |
| 1390867200000 | 125.1 |
| 1390953600000 | 124.09 |
| 1391040000000 | 126.25 |
| 1391126400000 | 126.25 |
| 1391385600000 | 123.18 |
| 1391472000000 | 124.17 |
| 1391558400000 | 123.81 |
| 1391644800000 | 124.83 |
| 1391731200000 | 126.25 |
| 1391990400000 | 126.19 |
| 1392076800000 | 127.25 |
| 1392163200000 | 128.22 |
| 1392249600000 | 128.26 |
| 1392336000000 | 128.63 |
| 1392595200000 | 128.48 |
| 1392681600000 | 128.26 |
| 1392768000000 | 127.45 |
| 1392854400000 | 128.62 |
| 1392940800000 | 128.08 |
| 1393200000000 | 129.09 |
| 1393286400000 | 128.83 |
| 1393372800000 | 129.46 |
| 1393459200000 | 129.91 |
| 1393545600000 | 129.02 |
| 1393804800000 | 128.43 |
| 1393891200000 | 130.58 |
| 1393977600000 | 130.71 |
| 1394064000000 | 130.02 |
| 1394150400000 | 129.8 |
| 1394409600000 | 129.56 |
| 1394496000000 | 129.09 |
| 1394582400000 | 128.78 |
| 1394668800000 | 127.11 |
| 1394755200000 | 126.76 |
| 1395014400000 | 127.94 |
| 1395100800000 | 129.04 |
| 1395187200000 | 128.28 |
| 1395273600000 | 130.13 |
| 1395360000000 | 129.73 |
| 1395619200000 | 129 |
| 1395705600000 | 129.57 |
| 1395792000000 | 128.55 |
| 1395878400000 | 128.83 |
| 1395964800000 | 129.32 |
| 1396224000000 | 130.07 |
| 1396310400000 | 130.96 |
| 1396396800000 | 131.59 |
| 1396483200000 | 131.81 |
| 1396569600000 | 130.4 |
| 1396828800000 | 128.47 |
| 1396915200000 | 128.54 |
| 1397001600000 | 129.7 |
| 1397088000000 | 126.49 |
| 1397174400000 | 125.22 |
| 1397433600000 | 126.79 |
| 1397520000000 | 127.52 |
| 1397606400000 | 128.99 |
| 1397692800000 | 128.98 |
| 1398124800000 | 130.47 |
| 1398211200000 | 129.79 |
| 1398297600000 | 130.1 |
| 1398384000000 | 128.78 |
| 1398643200000 | 129.03 |
| 1398729600000 | 129.99 |
| 1398816000000 | 129.96 |
| 1398902400000 | 129.99 |
| 1398988800000 | 129.94 |
| 1399248000000 | 130.04 |
| 1399334400000 | 128.42 |
| 1399420800000 | 129.2 |
| 1399507200000 | 129.57 |
| 1399593600000 | 130.76 |
| 1399852800000 | 132.11 |
| 1399939200000 | 132.64 |
| 1400025600000 | 132.02 |
| 1400112000000 | 130.85 |
| 1400198400000 | 131.38 |
| 1400457600000 | 131.81 |
| 1400544000000 | 131.23 |
| 1400630400000 | 132.58 |
| 1400716800000 | 133.04 |
| 1400803200000 | 133.86 |
| 1401062400000 | 133.69 |
| 1401148800000 | 134.75 |
| 1401235200000 | 134.76 |
| 1401321600000 | 135.28 |
| 1401408000000 | 135.15 |
| 1401667200000 | 135.71 |
| 1401753600000 | 135.6 |
| 1401840000000 | 135.86 |
| 1401926400000 | 136.71 |
| 1402012800000 | 137.12 |
| 1402272000000 | 137.75 |
| 1402358400000 | 138.21 |
| 1402444800000 | 137.97 |
| 1402531200000 | 136.89 |
| 1402617600000 | 137.58 |
| 1402876800000 | 137.28 |
| 1402963200000 | 137.86 |
| 1403049600000 | 138.53 |
| 1403136000000 | 138.05 |
| 1403222400000 | 138.94 |
| 1403481600000 | 138.79 |
| 1403568000000 | 137.8 |
| 1403654400000 | 138.15 |
| 1403740800000 | 138.54 |
| 1403827200000 | 138.39 |
| 1404086400000 | 137.9 |
| 1404172800000 | 138.96 |
| 1404259200000 | 139.33 |
| 1404345600000 | 140.48 |
| 1404432000000 | 140.73 |
| 1404691200000 | 140.02 |
| 1404777600000 | 138.86 |
| 1404864000000 | 139.27 |
| 1404950400000 | 139.07 |
| 1405036800000 | 139.25 |
| 1405296000000 | 139.66 |
| 1405382400000 | 139.95 |
| 1405468800000 | 140.99 |
| 1405555200000 | 139.58 |
| 1405641600000 | 141.05 |
| 1405900800000 | 140.6 |
| 1405987200000 | 141.87 |
| 1406073600000 | 142.27 |
| 1406160000000 | 142.29 |
| 1406246400000 | 142.07 |
| 1406505600000 | 141.99 |
| 1406592000000 | 141.7 |
| 1406678400000 | 142.19 |
| 1406764800000 | 139.46 |
| 1406851200000 | 138.48 |
| 1407110400000 | 139.5 |
| 1407196800000 | 138.75 |
| 1407283200000 | 138.9 |
| 1407369600000 | 138.12 |
| 1407456000000 | 138.88 |
| 1407715200000 | 139.63 |
| 1407801600000 | 139.74 |
| 1407888000000 | 140.42 |
| 1407974400000 | 141.05 |
| 1408060800000 | 141.09 |
| 1408320000000 | 142.49 |
| 1408406400000 | 143.69 |
| 1408492800000 | 144.41 |
| 1408579200000 | 144.82 |
| 1408665600000 | 145.17 |
| 1408924800000 | 146.24 |
| 1409011200000 | 146.39 |
| 1409097600000 | 146.46 |
| 1409184000000 | 146.55 |
| 1409270400000 | 147.1 |
| 1409529600000 | 147.47 |
| 1409616000000 | 147.6 |
| 1409702400000 | 147.35 |
| 1409788800000 | 149.09 |
| 1409875200000 | 149.81 |
| 1410134400000 | 149.49 |
| 1410220800000 | 148.91 |
| 1410307200000 | 149.45 |
| 1410393600000 | 149.33 |
| 1410480000000 | 148.5 |
| 1410739200000 | 148.21 |
| 1410825600000 | 149.26 |
| 1410912000000 | 149.28 |
| 1410998400000 | 150.48 |
| 1411084800000 | 151.11 |
| 1411344000000 | 150 |
| 1411430400000 | 148.75 |
| 1411516800000 | 150.57 |
| 1411603200000 | 148.7 |
| 1411689600000 | 150.59 |
| 1411948800000 | 150.27 |
| 1412035200000 | 150.48 |
| 1412121600000 | 148.89 |
| 1412208000000 | 148.26 |
| 1412294400000 | 151.48 |
| 1412553600000 | 150.59 |
| 1412640000000 | 147.64 |
| 1412726400000 | 149.39 |
| 1412812800000 | 146.14 |
| 1412899200000 | 145.18 |
| 1413158400000 | 142.16 |
| 1413244800000 | 142.36 |
| 1413331200000 | 140.19 |
| 1413417600000 | 140.2 |
| 1413504000000 | 142.24 |
| 1413763200000 | 143.39 |
| 1413849600000 | 146.89 |
| 1413936000000 | 146.41 |
| 1414022400000 | 148.43 |
| 1414108800000 | 149.31 |
| 1414368000000 | 148.53 |
| 1414454400000 | 149.96 |
| 1414540800000 | 149.53 |
| 1414627200000 | 152.03 |
| 1414713600000 | 154.93 |
| 1414972800000 | 155.39 |
| 1415059200000 | 153.7 |
| 1415145600000 | 155.63 |
| 1415232000000 | 157.02 |
| 1415318400000 | 157.45 |
| 1415577600000 | 157.63 |
| 1415664000000 | 157.99 |
| 1415750400000 | 157.44 |
| 1415836800000 | 157.47 |
| 1415923200000 | 157.56 |
| 1416182400000 | 157.95 |
| 1416268800000 | 157.92 |
| 1416355200000 | 157.53 |
| 1416441600000 | 157.95 |
| 1416528000000 | 160.41 |
| 1416787200000 | 160.5 |
| 1416873600000 | 159.77 |
| 1416960000000 | 159.73 |
| 1417046400000 | 160.19 |
| 1417132800000 | 159.88 |
| 1417392000000 | 158.57 |
| 1417478400000 | 160.42 |
| 1417564800000 | 162.25 |
| 1417651200000 | 160.38 |
| 1417737600000 | 162.49 |
| 1417996800000 | 161.17 |
| 1418083200000 | 159.44 |
| 1418169600000 | 156.81 |
| 1418256000000 | 157.95 |
| 1418342400000 | 154.49 |
| 1418601600000 | 154 |
| 1418688000000 | 151.71 |
| 1418774400000 | 156.28 |
| 1418860800000 | 161.44 |
| 1418947200000 | 162.47 |
| 1419206400000 | 163.07 |
| 1419292800000 | 164.48 |
| 1419379200000 | 164.29 |
| 1419811200000 | 165.1 |
| 1419897600000 | 164.58 |
| 1419984000000 | 163.91 |
| 1420156800000 | 164.81 |
| 1420416000000 | 162.96 |
| 1420502400000 | 161.61 |
| 1420588800000 | 165.03 |
| 1420675200000 | 168.16 |
| 1420761600000 | 166.15 |
| 1421020800000 | 164.94 |
| 1421107200000 | 165.03 |
| 1421193600000 | 163.87 |
| 1421280000000 | 165.11 |
| 1421366400000 | 168.69 |
| 1421625600000 | 166.75 |
| 1421712000000 | 167.74 |
| 1421798400000 | 168.33 |
| 1421884800000 | 173.48 |
| 1421971200000 | 175.14 |
| 1422230400000 | 175.53 |
| 1422316800000 | 171.16 |
| 1422403200000 | 169.67 |
| 1422489600000 | 171.19 |
| 1422576000000 | 169.78 |
| 1422835200000 | 171.13 |
| 1422921600000 | 172.08 |
| 1423008000000 | 171.75 |
| 1423094400000 | 173.6 |
| 1423180800000 | 174.4 |
| 1423440000000 | 173.84 |
| 1423526400000 | 175.76 |
| 1423612800000 | 176.1 |
| 1423699200000 | 176.88 |
| 1423785600000 | 177.29 |
| 1424044800000 | 177.24 |
| 1424131200000 | 177.69 |
| 1424217600000 | 178.17 |
| 1424304000000 | 177.57 |
| 1424390400000 | 178.99 |
| 1424649600000 | 179.21 |
| 1424736000000 | 179.84 |
| 1424822400000 | 179.62 |
| 1424908800000 | 181.69 |
| 1424995200000 | 181.06 |
| 1425254400000 | 182.55 |
| 1425340800000 | 181.9 |
| 1425427200000 | 183.08 |
| 1425513600000 | 183.94 |
| 1425600000000 | 184.2 |
| 1425859200000 | 185.08 |
| 1425945600000 | 184.27 |
| 1426032000000 | 186.32 |
| 1426118400000 | 187.95 |
| 1426204800000 | 188.56 |
| 1426464000000 | 190.06 |
| 1426550400000 | 189.12 |
| 1426636800000 | 190.52 |
| 1426723200000 | 190.08 |
| 1426809600000 | 188.77 |
| 1427068800000 | 186.17 |
| 1427155200000 | 185.59 |
| 1427241600000 | 181.48 |
| 1427328000000 | 182.23 |
| 1427414400000 | 183.06 |
| 1427673600000 | 186.18 |
| 1427760000000 | 186.27 |
| 1427846400000 | 185.26 |
| 1427932800000 | 183.87 |
| 1428364800000 | 185.16 |
| 1428451200000 | 186.98 |
| 1428537600000 | 189.84 |
| 1428624000000 | 191.79 |
| 1428883200000 | 191.98 |
| 1428969600000 | 190.12 |
| 1429056000000 | 192.69 |
| 1429142400000 | 190.98 |
| 1429228800000 | 187.61 |
| 1429488000000 | 189.64 |
| 1429574400000 | 189.63 |
| 1429660800000 | 190.88 |
| 1429747200000 | 190.08 |
| 1429833600000 | 189.34 |
| 1430092800000 | 188.31 |
| 1430179200000 | 187.02 |
| 1430265600000 | 183.61 |
| 1430352000000 | 180.69 |
| 1430438400000 | 182.34 |
| 1430697600000 | 183.87 |
| 1430784000000 | 181.35 |
| 1430870400000 | 177.96 |
| 1430956800000 | 180.01 |
| 1431043200000 | 182.99 |
| 1431302400000 | 183.34 |
| 1431388800000 | 181.29 |
| 1431475200000 | 179.53 |
| 1431561600000 | 180.92 |
| 1431648000000 | 180.12 |
| 1431907200000 | 181.86 |
| 1431993600000 | 185.64 |
| 1432080000000 | 185.88 |
| 1432166400000 | 186.15 |
| 1432252800000 | 187.43 |
| 1432512000000 | 187.42 |
| 1432598400000 | 187.55 |
| 1432684800000 | 189.58 |
| 1432771200000 | 188.6 |
| 1432857600000 | 186.68 |
| 1433116800000 | 188.19 |
| 1433203200000 | 184.22 |
| 1433289600000 | 182.52 |
| 1433376000000 | 180.69 |
| 1433462400000 | 183.37 |
| 1433721600000 | 180.54 |
| 1433808000000 | 180.11 |
| 1433894400000 | 181.32 |
| 1433980800000 | 182.75 |
| 1434067200000 | 180.96 |
| 1434326400000 | 180.39 |
| 1434412800000 | 181.68 |
| 1434499200000 | 182.01 |
| 1434585600000 | 181.09 |
| 1434672000000 | 181.23 |
| 1434931200000 | 181.34 |
| 1435017600000 | 185.08 |
| 1435104000000 | 183.71 |
| 1435190400000 | 183.12 |
| 1435276800000 | 183.79 |
| 1435536000000 | 179.72 |
| 1435622400000 | 180.38 |
| 1435708800000 | 182.22 |
| 1435795200000 | 182.12 |
| 1435881600000 | 182.22 |
| 1436140800000 | 181.85 |
| 1436227200000 | 184.98 |
| 1436313600000 | 179.76 |
| 1436400000000 | 180.41 |
| 1436486400000 | 180.59 |
| 1436745600000 | 185.27 |
| 1436832000000 | 186.32 |
| 1436918400000 | 186.85 |
| 1437004800000 | 189.09 |
| 1437091200000 | 189.9 |
| 1437350400000 | 189.76 |
| 1437436800000 | 187.75 |
| 1437523200000 | 187.91 |
| 1437609600000 | 185.54 |
| 1437696000000 | 183.85 |
| 1437955200000 | 180.41 |
| 1438041600000 | 183.61 |
| 1438128000000 | 185.15 |
| 1438214400000 | 186.99 |
| 1438300800000 | 184.63 |
| 1438560000000 | 185.31 |
| 1438646400000 | 185.17 |
| 1438732800000 | 187.38 |
| 1438819200000 | 184.97 |
| 1438905600000 | 184.04 |
| 1439164800000 | 185.73 |
| 1439251200000 | 182.72 |
| 1439337600000 | 180.59 |
| 1439424000000 | 181.31 |
| 1439510400000 | 182.29 |
| 1439769600000 | 183.9 |
| 1439856000000 | 184.19 |
| 1439942400000 | 182.19 |
| 1440028800000 | 175.89 |
| 1440115200000 | 168.67 |
| 1440374400000 | 158.4 |
| 1440460800000 | 158.75 |
| 1440547200000 | 164.87 |
| 1440633600000 | 171.85 |
| 1440720000000 | 171.98 |
| 1440979200000 | 170.82 |
| 1441065600000 | 165.07 |
| 1441152000000 | 168.43 |
| 1441238400000 | 170.75 |
| 1441324800000 | 167.93 |
| 1441584000000 | 167.25 |
| 1441670400000 | 170.98 |
| 1441756800000 | 168.98 |
| 1441843200000 | 169.02 |
| 1441929600000 | 168.7 |
| 1442188800000 | 167.9 |
| 1442275200000 | 170.26 |
| 1442361600000 | 171.61 |
| 1442448000000 | 170.9 |
| 1442534400000 | 167.38 |
| 1442793600000 | 170.72 |
| 1442880000000 | 169.41 |
| 1442966400000 | 168.85 |
| 1443052800000 | 165.96 |
| 1443139200000 | 167.53 |
| 1443398400000 | 162.41 |
| 1443484800000 | 162.4 |
| 1443571200000 | 166.41 |
| 1443657600000 | 166.3 |
| 1443744000000 | 167.57 |
| 1444003200000 | 171.54 |
| 1444089600000 | 170.1 |
| 1444176000000 | 172.02 |
| 1444262400000 | 172.81 |
| 1444348800000 | 171.86 |
| 1444608000000 | 171.69 |
| 1444694400000 | 170.45 |
| 1444780800000 | 168.87 |
| 1444867200000 | 172.09 |
| 1444953600000 | 173.05 |
| 1445212800000 | 174.02 |
| 1445299200000 | 173.29 |
| 1445385600000 | 171.87 |
| 1445472000000 | 177.55 |
| 1445558400000 | 181.6 |
| 1445817600000 | 181 |
| 1445904000000 | 180.51 |
| 1445990400000 | 182.56 |
| 1446076800000 | 184.16 |
| 1446163200000 | 181.76 |
| 1446422400000 | 184.13 |
| 1446508800000 | 186.09 |
| 1446595200000 | 187.02 |
| 1446681600000 | 186.74 |
| 1446768000000 | 188.86 |
| 1447027200000 | 187.03 |
| 1447113600000 | 188.21 |
| 1447200000000 | 186.86 |
| 1447286400000 | 183.78 |
| 1447372800000 | 182.16 |
| 1447632000000 | 185.01 |
| 1447718400000 | 186.04 |
| 1447804800000 | 189.03 |
| 1447891200000 | 187.3 |
| 1447977600000 | 189.14 |
| 1448236800000 | 189.79 |
| 1448323200000 | 189.68 |
| 1448409600000 | 190.42 |
| 1448496000000 | 190.14 |
| 1448582400000 | 190.66 |
| 1448841600000 | 190.47 |
| 1448928000000 | 191.63 |
| 1449014400000 | 190.24 |
| 1449100800000 | 182.56 |
| 1449187200000 | 185.5 |
| 1449446400000 | 184.51 |
| 1449532800000 | 183 |
| 1449619200000 | 180.15 |
| 1449705600000 | 181.04 |
| 1449792000000 | 176.43 |
| 1450051200000 | 176.55 |
| 1450137600000 | 180.29 |
| 1450224000000 | 182.49 |
| 1450310400000 | 181.5 |
| 1450396800000 | 178.32 |
| 1450656000000 | 178.4 |
| 1450742400000 | 179.08 |
| 1450828800000 | 182.81 |
| 1450915200000 | 181.28 |
| 1451260800000 | 180.62 |
| 1451347200000 | 183.6 |
| 1451433600000 | 182.11 |
| 1451520000000 | 181.27 |
| 1451865600000 | 179.43 |
| 1451952000000 | 181.01 |
| 1452038400000 | 177.99 |
| 1452124800000 | 172.32 |
| 1452211200000 | 169.3 |
| 1452470400000 | 170.03 |
| 1452556800000 | 171.79 |
| 1452643200000 | 167 |
| 1452729600000 | 169.87 |
| 1452816000000 | 164.34 |
| 1453075200000 | 165.4 |
| 1453161600000 | 165.02 |
| 1453248000000 | 163.17 |
| 1453334400000 | 165.28 |
| 1453420800000 | 168.96 |
| 1453680000000 | 166 |
| 1453766400000 | 168.2 |
| 1453852800000 | 166.07 |
| 1453939200000 | 165.78 |
| 1454025600000 | 171.72 |
| 1454284800000 | 170.44 |
| 1454371200000 | 166.94 |
| 1454457600000 | 165.72 |
| 1454544000000 | 164.49 |
| 1454630400000 | 161.5 |
| 1454889600000 | 158.69 |
| 1454976000000 | 156.3 |
| 1455062400000 | 157.9 |
| 1455148800000 | 153.92 |
| 1455235200000 | 158.62 |
| 1455494400000 | 160.08 |
| 1455580800000 | 162.9 |
| 1455667200000 | 166 |
| 1455753600000 | 165.72 |
| 1455840000000 | 165.5 |
| 1456099200000 | 169.12 |
| 1456185600000 | 166.99 |
| 1456272000000 | 167.76 |
| 1456358400000 | 169.61 |
| 1456444800000 | 171.24 |
| 1456704000000 | 170.78 |
| 1456790400000 | 175.11 |
| 1456876800000 | 176.34 |
| 1456963200000 | 175.34 |
| 1457049600000 | 174.61 |
| 1457308800000 | 175.28 |
| 1457395200000 | 172.1 |
| 1457481600000 | 173.63 |
| 1457568000000 | 171.37 |
| 1457654400000 | 174.29 |
| 1457913600000 | 174.85 |
| 1458000000000 | 174.26 |
| 1458086400000 | 175.78 |
| 1458172800000 | 173.36 |
| 1458259200000 | 174.48 |
| 1458518400000 | 175.14 |
| 1458604800000 | 175.57 |
| 1458691200000 | 175.09 |
| 1458777600000 | 175.17 |
| 1459209600000 | 176.56 |
| 1459296000000 | 174.92 |
| 1459382400000 | 174.03 |
| 1459468800000 | 175.72 |
| 1459728000000 | 174.62 |
| 1459814400000 | 172.85 |
| 1459900800000 | 174.8 |
| 1459987200000 | 172.49 |
| 1460073600000 | 172.73 |
| 1460332800000 | 171.76 |
| 1460419200000 | 174.45 |
| 1460505600000 | 177.93 |
| 1460592000000 | 178.28 |
| 1460678400000 | 177.48 |
| 1460937600000 | 178.11 |
| 1461024000000 | 178.04 |
| 1461110400000 | 178.94 |
| 1461196800000 | 178.76 |
| 1461283200000 | 179.63 |
| 1461542400000 | 178.78 |
| 1461628800000 | 178.5 |
| 1461715200000 | 178.59 |
| 1461801600000 | 176.99 |
| 1461888000000 | 173.92 |
| 1462147200000 | 174.28 |
| 1462233600000 | 172.52 |
| 1462320000000 | 171.7 |
| 1462406400000 | 172.98 |
| 1462492800000 | 173.1 |
| 1462752000000 | 173.57 |
| 1462838400000 | 175.85 |
| 1462924800000 | 173.7 |
| 1463011200000 | 174.09 |
| 1463097600000 | 174.28 |
| 1463356800000 | 175.58 |
| 1463443200000 | 173.97 |
| 1463529600000 | 175.06 |
| 1463616000000 | 175.3 |
| 1463702400000 | 176.38 |
| 1463961600000 | 176.24 |
| 1464048000000 | 179.35 |
| 1464134400000 | 180.87 |
| 1464220800000 | 180.27 |
| 1464307200000 | 181.95 |
| 1464566400000 | 181.81 |
| 1464652800000 | 181.79 |
| 1464739200000 | 181.33 |
| 1464825600000 | 182.16 |
| 1464912000000 | 178.79 |
| 1465171200000 | 179.19 |
| 1465257600000 | 179.68 |
| 1465344000000 | 179.6 |
| 1465430400000 | 180.19 |
| 1465516800000 | 178.81 |
| 1465776000000 | 177.38 |
| 1465862400000 | 178.33 |
| 1465948800000 | 177.65 |
| 1466035200000 | 179.51 |
| 1466121600000 | 177.5 |
| 1466380800000 | 177.22 |
| 1466467200000 | 178.73 |
| 1466553600000 | 178.21 |
| 1466640000000 | 179.64 |
| 1466726400000 | 176.63 |
| 1466985600000 | 175.17 |
| 1467072000000 | 177.24 |
| 1467158400000 | 179.6 |
| 1467244800000 | 181.71 |
| 1467331200000 | 181.85 |
| 1467590400000 | 181.92 |
| 1467676800000 | 181.03 |
| 1467763200000 | 182.55 |
| 1467849600000 | 182.58 |
| 1467936000000 | 185.86 |
| 1468195200000 | 186.31 |
| 1468281600000 | 187.45 |
| 1468368000000 | 186.92 |
| 1468454400000 | 187.96 |
| 1468540800000 | 188.28 |
| 1468800000000 | 188.8 |
| 1468886400000 | 189.39 |
| 1468972800000 | 190.41 |
| 1469059200000 | 189.96 |
| 1469145600000 | 191.09 |
| 1469404800000 | 190.55 |
| 1469491200000 | 190.51 |
| 1469577600000 | 190.2 |
| 1469664000000 | 188.98 |
| 1469750400000 | 187.62 |
| 1470009600000 | 187.56 |
| 1470096000000 | 185.39 |
| 1470182400000 | 186.95 |
| 1470268800000 | 187.66 |
| 1470355200000 | 190.4 |
| 1470614400000 | 190.28 |
| 1470700800000 | 189.82 |
| 1470787200000 | 188.45 |
| 1470873600000 | 189.11 |
| 1470960000000 | 188.99 |
| 1471219200000 | 189.37 |
| 1471305600000 | 187.35 |
| 1471392000000 | 187.35 |
| 1471478400000 | 186.9 |
| 1471564800000 | 186.75 |
| 1471824000000 | 186.65 |
| 1471910400000 | 187.29 |
| 1471996800000 | 187.37 |
| 1472083200000 | 186.61 |
| 1472169600000 | 186.47 |
| 1472428800000 | 189.17 |
| 1472515200000 | 189.16 |
| 1472601600000 | 188.89 |
| 1472688000000 | 188.06 |
| 1472774400000 | 189.45 |
| 1473033600000 | 189.82 |
| 1473120000000 | 188.76 |
| 1473206400000 | 188.77 |
| 1473292800000 | 187.78 |
| 1473379200000 | 184.23 |
| 1473638400000 | 186.62 |
| 1473724800000 | 183.46 |
| 1473811200000 | 183.25 |
| 1473897600000 | 185.29 |
| 1473984000000 | 185.94 |
| 1474243200000 | 185.62 |
| 1474329600000 | 185.89 |
| 1474416000000 | 188.37 |
| 1474502400000 | 188.05 |
| 1474588800000 | 187.24 |
| 1474848000000 | 184.88 |
| 1474934400000 | 187.13 |
| 1475020800000 | 188.33 |
| 1475107200000 | 186.27 |
| 1475193600000 | 187.57 |
| 1475452800000 | 187.33 |
| 1475539200000 | 187.43 |
| 1475625600000 | 187.56 |
| 1475712000000 | 188.11 |
| 1475798400000 | 187.37 |
| 1476057600000 | 188.54 |
| 1476144000000 | 187.87 |
| 1476230400000 | 188.81 |
| 1476316800000 | 187.95 |
| 1476403200000 | 188.48 |
| 1476662400000 | 188.06 |
| 1476748800000 | 189.66 |
| 1476835200000 | 190.4 |
| 1476921600000 | 190.69 |
| 1477008000000 | 191.61 |
| 1477267200000 | 192.23 |
| 1477353600000 | 191.83 |
| 1477440000000 | 190.34 |
| 1477526400000 | 189.77 |
| 1477612800000 | 188.85 |
| 1477872000000 | 188.2 |
| 1477958400000 | 185.55 |
| 1478044800000 | 183.03 |
| 1478131200000 | 182.56 |
| 1478217600000 | 181.86 |
| 1478476800000 | 187.3 |
| 1478563200000 | 187.9 |
| 1478649600000 | 191.58 |
| 1478736000000 | 193.09 |
| 1478822400000 | 193.15 |
| 1479081600000 | 195.55 |
| 1479168000000 | 197.07 |
| 1479254400000 | 197.94 |
| 1479340800000 | 199.06 |
| 1479427200000 | 200.49 |
| 1479686400000 | 201.22 |
| 1479772800000 | 202.25 |
| 1479859200000 | 203.48 |
| 1479945600000 | 202.87 |
| 1480032000000 | 202.82 |
| 1480291200000 | 202.06 |
| 1480377600000 | 201.64 |
| 1480464000000 | 201.48 |
| 1480550400000 | 200.53 |
| 1480636800000 | 199.67 |
| 1480896000000 | 199.71 |
| 1480982400000 | 200.27 |
| 1481068800000 | 202.37 |
| 1481155200000 | 205.85 |
| 1481241600000 | 208.41 |
| 1481500800000 | 206.63 |
| 1481587200000 | 207.47 |
| 1481673600000 | 205.59 |
| 1481760000000 | 210.83 |
| 1481846400000 | 210.63 |
| 1482105600000 | 210.37 |
| 1482192000000 | 212.34 |
| 1482278400000 | 210.71 |
| 1482364800000 | 209.76 |
| 1482451200000 | 209.94 |
| 1482796800000 | 210.49 |
| 1482883200000 | 210.09 |
| 1482969600000 | 208.19 |
| 1483056000000 | 206.09 |
| 1483315200000 | 206.09 |
| 1483401600000 | 211.16 |
| 1483488000000 | 210.85 |
| 1483574400000 | 208.31 |
| 1483660800000 | 209.55 |
| 1483920000000 | 209.25 |
| 1484006400000 | 208.62 |
| 1484092800000 | 211.66 |
| 1484179200000 | 207.65 |
| 1484265600000 | 208.72 |
| 1484524800000 | 209.07 |
| 1484611200000 | 206.77 |
| 1484697600000 | 207.08 |
| 1484784000000 | 207.78 |
| 1484870400000 | 207.22 |
| 1485129600000 | 205.33 |
| 1485216000000 | 206.7 |
| 1485302400000 | 208.57 |
| 1485388800000 | 209.8 |
| 1485475200000 | 208.9 |
| 1485734400000 | 207.92 |
| 1485820800000 | 205.63 |
| 1485907200000 | 206.64 |
| 1485993600000 | 205.83 |
| 1486080000000 | 207.65 |
| 1486339200000 | 208.05 |
| 1486425600000 | 209.14 |
| 1486512000000 | 209.02 |
| 1486598400000 | 211.16 |
| 1486684800000 | 212.79 |
| 1486944000000 | 214.24 |
| 1487030400000 | 215.98 |
| 1487116800000 | 216.95 |
| 1487203200000 | 214.7 |
| 1487289600000 | 215.84 |
| 1487548800000 | 216.03 |
| 1487635200000 | 218.95 |
| 1487721600000 | 218.43 |
| 1487808000000 | 217.42 |
| 1487894400000 | 218.03 |
| 1488153600000 | 217.28 |
| 1488240000000 | 216.16 |
| 1488326400000 | 220.36 |
| 1488412800000 | 219.69 |
| 1488499200000 | 219.12 |
| 1488758400000 | 217.75 |
| 1488844800000 | 217.41 |
| 1488931200000 | 217.42 |
| 1489017600000 | 216.95 |
| 1489104000000 | 216.14 |
| 1489363200000 | 216.09 |
| 1489449600000 | 215.76 |
| 1489536000000 | 217.83 |
| 1489622400000 | 215.62 |
| 1489708800000 | 215.14 |
| 1489968000000 | 214.48 |
| 1490054400000 | 210.68 |
| 1490140800000 | 211.37 |
| 1490227200000 | 211.58 |
| 1490313600000 | 211.09 |
| 1490572800000 | 209.43 |
| 1490659200000 | 211.34 |
| 1490745600000 | 214 |
| 1490832000000 | 214.98 |
| 1490918400000 | 215.28 |
| 1491177600000 | 215.76 |
| 1491264000000 | 215.71 |
| 1491350400000 | 215.04 |
| 1491436800000 | 215.71 |
| 1491523200000 | 216.36 |
| 1491782400000 | 217.01 |
| 1491868800000 | 216.14 |
| 1491955200000 | 215.52 |
| 1492041600000 | 214.01 |
| 1492473600000 | 213.67 |
| 1492560000000 | 212.99 |
| 1492646400000 | 213.59 |
| 1492732800000 | 214.46 |
| 1492992000000 | 213.26 |
| 1493078400000 | 213.19 |
| 1493164800000 | 214.09 |
| 1493251200000 | 214.26 |
| 1493337600000 | 213.37 |
| 1493596800000 | 213.3 |
| 1493683200000 | 213.77 |
| 1493769600000 | 213.25 |
| 1493856000000 | 212.47 |
| 1493942400000 | 212.68 |
| 1494201600000 | 213.78 |
| 1494288000000 | 214.36 |
| 1494374400000 | 215.22 |
| 1494460800000 | 214.68 |
| 1494547200000 | 213.26 |
| 1494806400000 | 213.24 |
| 1494892800000 | 211.06 |
| 1494979200000 | 205.94 |
| 1495065600000 | 207.11 |
| 1495152000000 | 207.32 |
| 1495411200000 | 207.35 |
| 1495497600000 | 208.09 |
| 1495584000000 | 209.42 |
| 1495670400000 | 209.75 |
| 1495756800000 | 210.39 |
| 1496016000000 | 210.54 |
| 1496102400000 | 210.24 |
| 1496188800000 | 208.87 |
| 1496275200000 | 210.99 |
| 1496361600000 | 210.69 |
| 1496620800000 | 210.86 |
| 1496707200000 | 210.05 |
| 1496793600000 | 210.35 |
| 1496880000000 | 211.22 |
| 1496966400000 | 211.79 |
| 1497225600000 | 211.15 |
| 1497312000000 | 212.25 |
| 1497398400000 | 210.49 |
| 1497484800000 | 212.36 |
| 1497571200000 | 211.48 |
| 1497830400000 | 213.88 |
| 1497916800000 | 213.1 |
| 1498003200000 | 212.72 |
| 1498089600000 | 212.56 |
| 1498176000000 | 212.13 |
| 1498435200000 | 212.18 |
| 1498521600000 | 209.03 |
| 1498608000000 | 209.63 |
| 1498694400000 | 206.74 |
| 1498780800000 | 207.45 |
| 1499040000000 | 208.57 |
| 1499126400000 | 208.92 |
| 1499212800000 | 209.41 |
| 1499299200000 | 206.1 |
| 1499385600000 | 207.69 |
| 1499644800000 | 208.02 |
| 1499731200000 | 207.36 |
| 1499817600000 | 208.88 |
| 1499904000000 | 209.69 |
| 1499990400000 | 209.91 |
| 1500249600000 | 209.5 |
| 1500336000000 | 207.54 |
| 1500422400000 | 209.79 |
| 1500508800000 | 207.75 |
| 1500595200000 | 207.22 |
| 1500854400000 | 207.36 |
| 1500940800000 | 207.75 |
| 1501027200000 | 208.23 |
| 1501113600000 | 207.38 |
| 1501200000000 | 205.82 |
| 1501459200000 | 204.9 |
| 1501545600000 | 205.12 |
| 1501632000000 | 204.36 |
| 1501718400000 | 203.51 |
| 1501804800000 | 206.13 |
| 1502064000000 | 205.66 |
| 1502150400000 | 206.23 |
| 1502236800000 | 205.97 |
| 1502323200000 | 202.84 |
| 1502409600000 | 202.4 |
| 1502668800000 | 204.59 |
| 1502755200000 | 205.5 |
| 1502841600000 | 206.08 |
| 1502928000000 | 202.35 |
| 1503014400000 | 201.82 |
| 1503273600000 | 200.87 |
| 1503360000000 | 203.76 |
| 1503446400000 | 202.3 |
| 1503532800000 | 202.15 |
| 1503619200000 | 201.45 |
| 1503878400000 | 200.16 |
| 1503964800000 | 199.08 |
| 1504051200000 | 201.89 |
| 1504137600000 | 203.62 |
| 1504224000000 | 204.43 |
| 1504483200000 | 203.83 |
| 1504569600000 | 202.18 |
| 1504656000000 | 202.67 |
| 1504742400000 | 201.5 |
| 1504828800000 | 201.02 |
| 1505088000000 | 203.78 |
| 1505174400000 | 205.14 |
| 1505260800000 | 205.91 |
| 1505347200000 | 206.47 |
| 1505433600000 | 205.25 |
| 1505692800000 | 205.69 |
| 1505779200000 | 205.42 |
| 1505865600000 | 205.39 |
| 1505952000000 | 206.03 |
| 1506038400000 | 205.47 |
| 1506297600000 | 206.7 |
| 1506384000000 | 208.44 |
| 1506470400000 | 210.09 |
| 1506556800000 | 209.29 |
| 1506643200000 | 209.4 |
| 1506902400000 | 211.79 |
| 1506988800000 | 211.93 |
| 1507075200000 | 212.08 |
| 1507161600000 | 214.09 |
| 1507248000000 | 213.51 |
| 1507507200000 | 212.9 |
| 1507593600000 | 211.93 |
| 1507680000000 | 211.71 |
| 1507766400000 | 211.25 |
| 1507852800000 | 211.78 |
| 1508112000000 | 212.8 |
| 1508198400000 | 213.71 |
| 1508284800000 | 213.48 |
| 1508371200000 | 212.25 |
| 1508457600000 | 214.28 |
| 1508716800000 | 214.11 |
| 1508803200000 | 214.23 |
| 1508889600000 | 212.21 |
| 1508976000000 | 214.51 |
| 1509062400000 | 218.48 |
| 1509321600000 | 217.06 |
| 1509408000000 | 216.9 |
| 1509494400000 | 217.82 |
| 1509580800000 | 216.78 |
| 1509667200000 | 218.57 |
| 1509926400000 | 219.54 |
| 1510012800000 | 219.6 |
| 1510099200000 | 219.76 |
| 1510185600000 | 218.36 |
| 1510272000000 | 217.59 |
| 1510531200000 | 217.66 |
| 1510617600000 | 215.38 |
| 1510704000000 | 213.43 |
| 1510790400000 | 215.67 |
| 1510876800000 | 215.1 |
| 1511136000000 | 216 |
| 1511222400000 | 217.88 |
| 1511308800000 | 216.69 |
| 1511395200000 | 215.66 |
| 1511481600000 | 214.43 |
| 1511740800000 | 214.5 |
| 1511827200000 | 217.32 |
| 1511913600000 | 217.43 |
| 1512000000000 | 217.91 |
| 1512086400000 | 218.74 |
| 1512345600000 | 218.7 |
| 1512432000000 | 218.16 |
| 1512518400000 | 218.65 |
| 1512604800000 | 219.32 |
| 1512691200000 | 221.34 |
| 1512950400000 | 221.31 |
| 1513036800000 | 222.76 |
| 1513123200000 | 222.09 |
| 1513209600000 | 220.86 |
| 1513296000000 | 222.98 |
| 1513555200000 | 223.34 |
| 1513641600000 | 222.67 |
| 1513728000000 | 221.3 |
| 1513814400000 | 222.33 |
| 1513900800000 | 222.7 |
| 1514332800000 | 221.64 |
| 1514419200000 | 221.35 |
| 1514505600000 | 219.02 |
| 1514851200000 | 220.32 |
| 1514937600000 | 222.08 |
| 1515024000000 | 222.11 |
| 1515110400000 | 224.35 |
| 1515369600000 | 225.8 |
| 1515456000000 | 226.97 |
| 1515542400000 | 225.6 |
| 1515628800000 | 226.01 |
| 1515715200000 | 225.57 |
| 1515974400000 | 223.37 |
| 1516060800000 | 223.33 |
| 1516147200000 | 224.96 |
| 1516233600000 | 224.73 |
| 1516320000000 | 226.06 |
| 1516579200000 | 227.36 |
| 1516665600000 | 227.24 |
| 1516752000000 | 225.41 |
| 1516838400000 | 223.18 |
| 1516924800000 | 226.97 |
| 1517184000000 | 226.86 |
| 1517270400000 | 223.4 |
| 1517356800000 | 222.69 |
| 1517443200000 | 222.3 |
| 1517529600000 | 218.24 |
| 1517788800000 | 210.09 |
| 1517875200000 | 214.89 |
| 1517961600000 | 214.73 |
| 1518048000000 | 207.35 |
| 1518134400000 | 210.3 |
| 1518393600000 | 212.77 |
| 1518480000000 | 211.93 |
| 1518566400000 | 214.07 |
| 1518652800000 | 215.25 |
| 1518739200000 | 215.8 |
| 1518998400000 | 216.68 |
| 1519084800000 | 216.59 |
| 1519171200000 | 215.89 |
| 1519257600000 | 216.04 |
| 1519344000000 | 219.91 |
| 1519603200000 | 222.52 |
| 1519689600000 | 220.66 |
| 1519776000000 | 218.96 |
| 1519862400000 | 216.68 |
| 1519948800000 | 215.41 |
| 1520208000000 | 217.45 |
| 1520294400000 | 216.98 |
| 1520380800000 | 216.82 |
| 1520467200000 | 219.03 |
| 1520553600000 | 222.9 |
| 1520812800000 | 222.84 |
| 1520899200000 | 220.01 |
| 1520985600000 | 219.62 |
| 1521072000000 | 219.96 |
| 1521158400000 | 221.2 |
| 1521417600000 | 217.24 |
| 1521504000000 | 218.66 |
| 1521590400000 | 218.52 |
| 1521676800000 | 212.41 |
| 1521763200000 | 207.07 |
| 1522022400000 | 211.12 |
| 1522108800000 | 208.23 |
| 1522195200000 | 208.18 |
| 1522281600000 | 211.99 |
| 1522713600000 | 210.11 |
| 1522800000000 | 212.05 |
| 1522886400000 | 214.81 |
| 1522972800000 | 209.64 |
| 1523232000000 | 209.61 |
| 1523318400000 | 212.57 |
| 1523404800000 | 210.92 |
| 1523491200000 | 213.76 |
| 1523577600000 | 212.96 |
| 1523836800000 | 213.94 |
| 1523923200000 | 216.68 |
| 1524009600000 | 216.52 |
| 1524096000000 | 215.59 |
| 1524182400000 | 215.21 |
| 1524441600000 | 216.2 |
| 1524528000000 | 213.64 |
| 1524614400000 | 214.61 |
| 1524700800000 | 218.13 |
| 1524787200000 | 218.62 |
| 1525046400000 | 217.37 |
| 1525132800000 | 219.63 |
| 1525219200000 | 218.84 |
| 1525305600000 | 218.41 |
| 1525392000000 | 221.64 |
| 1525651200000 | 222.82 |
| 1525737600000 | 223.88 |
| 1525824000000 | 226.07 |
| 1525910400000 | 227.69 |
| 1525996800000 | 226.99 |
| 1526256000000 | 226.86 |
| 1526342400000 | 227.32 |
| 1526428800000 | 229.83 |
| 1526515200000 | 229.69 |
| 1526601600000 | 229.5 |
| 1526860800000 | 231.46 |
| 1526947200000 | 230.4 |
| 1527033600000 | 232.25 |
| 1527120000000 | 231.39 |
| 1527206400000 | 232.16 |
| 1527465600000 | 232.75 |
| 1527552000000 | 231.38 |
| 1527638400000 | 233.36 |
| 1527724800000 | 230.59 |
| 1527811200000 | 233.25 |
| 1528070400000 | 233.64 |
| 1528156800000 | 234.42 |
| 1528243200000 | 234.32 |
| 1528329600000 | 233.12 |
| 1528416000000 | 235.05 |
| 1528675200000 | 234.58 |
| 1528761600000 | 235.51 |
| 1528848000000 | 234.87 |
| 1528934400000 | 238.09 |
| 1529020800000 | 238.36 |
| 1529280000000 | 238.05 |
| 1529366400000 | 238.02 |
| 1529452800000 | 238.26 |
| 1529539200000 | 236.14 |
| 1529625600000 | 235.91 |
| 1529884800000 | 231.41 |
| 1529971200000 | 232.55 |
| 1530057600000 | 231.88 |
| 1530144000000 | 233.6 |
| 1530230400000 | 232 |
| 1530489600000 | 234.01 |
| 1530576000000 | 231.98 |
| 1530662400000 | 232.12 |
| 1530748800000 | 232.88 |
| 1530835200000 | 233.88 |
| 1531094400000 | 236.04 |
| 1531180800000 | 237.52 |
| 1531267200000 | 235.81 |
| 1531353600000 | 238.8 |
| 1531440000000 | 239.44 |
| 1531699200000 | 238.33 |
| 1531785600000 | 239.68 |
| 1531872000000 | 240.83 |
| 1531958400000 | 240.71 |
| 1532044800000 | 238.48 |
| 1532304000000 | 238.88 |
| 1532390400000 | 239.59 |
| 1532476800000 | 242.63 |
| 1532563200000 | 242.17 |
| 1532649600000 | 240.46 |
| 1532908800000 | 237.83 |
| 1532995200000 | 239.3 |
| 1533081600000 | 239.75 |
| 1533168000000 | 242.38 |
| 1533254400000 | 243.86 |
| 1533513600000 | 245.39 |
| 1533600000000 | 245.23 |
| 1533686400000 | 245.01 |
| 1533772800000 | 245.55 |
| 1533859200000 | 246.89 |
| 1534118400000 | 246.24 |
| 1534204800000 | 248.85 |
| 1534291200000 | 248.01 |
| 1534377600000 | 248.16 |
| 1534464000000 | 248.63 |
| 1534723200000 | 248.64 |
| 1534809600000 | 247.39 |
| 1534896000000 | 245.85 |
| 1534982400000 | 245.9 |
| 1535068800000 | 246.39 |
| 1535328000000 | 247.42 |
| 1535414400000 | 246.67 |
| 1535500800000 | 248.51 |
| 1535587200000 | 248.25 |
| 1535673600000 | 248.8 |
| 1535932800000 | 248.95 |
| 1536019200000 | 249.89 |
| 1536105600000 | 247.3 |
| 1536192000000 | 246.19 |
| 1536278400000 | 246.68 |
| 1536537600000 | 246.71 |
| 1536624000000 | 248.12 |
| 1536710400000 | 247.33 |
| 1536796800000 | 247.65 |
| 1536883200000 | 247.86 |
| 1537142400000 | 245.88 |
| 1537228800000 | 247 |
| 1537315200000 | 247.89 |
| 1537401600000 | 248.19 |
| 1537488000000 | 247.84 |
| 1537747200000 | 246.58 |
| 1537833600000 | 246.39 |
| 1537920000000 | 246.47 |
| 1538006400000 | 248.58 |
| 1538092800000 | 249.82 |
| 1538352000000 | 251.4 |
| 1538438400000 | 251.69 |
| 1538524800000 | 252.33 |
| 1538611200000 | 250.34 |
| 1538697600000 | 248.96 |
| 1538956800000 | 249.36 |
| 1539043200000 | 249.12 |
| 1539129600000 | 239.49 |
| 1539216000000 | 234.13 |
| 1539302400000 | 237.65 |
| 1539561600000 | 235.56 |
| 1539648000000 | 240.9 |
| 1539734400000 | 241.76 |
| 1539820800000 | 238.99 |
| 1539907200000 | 238.6 |
| 1540166400000 | 238.26 |
| 1540252800000 | 237.15 |
| 1540339200000 | 230.8 |
| 1540425600000 | 235.41 |
| 1540512000000 | 231.59 |
| 1540771200000 | 229.67 |
| 1540857600000 | 233.71 |
| 1540944000000 | 237.25 |
| 1541030400000 | 238.58 |
| 1541116800000 | 237.45 |
| 1541376000000 | 238 |
| 1541462400000 | 239.01 |
| 1541548800000 | 243 |
| 1541635200000 | 243.35 |
| 1541721600000 | 242.48 |
| 1541980800000 | 239.83 |
| 1542067200000 | 238.93 |
| 1542153600000 | 236.63 |
| 1542240000000 | 239.06 |
| 1542326400000 | 238.07 |
| 1542585600000 | 232.61 |
| 1542672000000 | 229.12 |
| 1542758400000 | 230.64 |
| 1542844800000 | 230.43 |
| 1542931200000 | 230.22 |
| 1543190400000 | 234.01 |
| 1543276800000 | 235.58 |
| 1543363200000 | 241.29 |
| 1543449600000 | 238.42 |
| 1543536000000 | 241.75 |
| 1543795200000 | 244.01 |
| 1543881600000 | 236.18 |
| 1543968000000 | 236.37 |
| 1544054400000 | 235.13 |
| 1544140800000 | 229.3 |
| 1544400000000 | 229.87 |
| 1544486400000 | 230.73 |
| 1544572800000 | 231.32 |
| 1544659200000 | 231.56 |
| 1544745600000 | 228.52 |
| 1545004800000 | 222.93 |
| 1545091200000 | 222.48 |
| 1545177600000 | 218.04 |
| 1545264000000 | 214.52 |
| 1545350400000 | 209.98 |
| 1545609600000 | 204.51 |
| 1545868800000 | 216.7 |
| 1545955200000 | 215.88 |
| 1546214400000 | 217.81 |
| 1546387200000 | 219.58 |
| 1546473600000 | 213.71 |
| 1546560000000 | 220.82 |
| 1546819200000 | 221.76 |
| 1546905600000 | 224.34 |
| 1546992000000 | 224.24 |
| 1547078400000 | 225.02 |
| 1547164800000 | 225.88 |
| 1547424000000 | 224.98 |
| 1547510400000 | 228.15 |
| 1547596800000 | 229.54 |
| 1547683200000 | 231.5 |
| 1547769600000 | 234.69 |
| 1548028800000 | 234.73 |
| 1548115200000 | 231.65 |
| 1548201600000 | 231.54 |
| 1548288000000 | 232.62 |
| 1548374400000 | 233.77 |
| 1548633600000 | 231.17 |
| 1548720000000 | 231.09 |
| 1548806400000 | 234.42 |
| 1548892800000 | 235.56 |
| 1548979200000 | 235.96 |
| 1549238400000 | 238.36 |
| 1549324800000 | 239.9 |
| 1549411200000 | 240.06 |
| 1549497600000 | 238.36 |
| 1549584000000 | 239.03 |
| 1549843200000 | 240.24 |
| 1549929600000 | 242.7 |
| 1550016000000 | 243.71 |
| 1550102400000 | 243.5 |
| 1550188800000 | 246.46 |
| 1550448000000 | 245.55 |
| 1550534400000 | 245.37 |
| 1550620800000 | 245.47 |
| 1550707200000 | 244.65 |
| 1550793600000 | 246.45 |
| 1551052800000 | 246.67 |
| 1551139200000 | 246.26 |
| 1551225600000 | 245.75 |
| 1551312000000 | 244.76 |
| 1551398400000 | 246.34 |
| 1551657600000 | 246.61 |
| 1551744000000 | 246.66 |
| 1551830400000 | 244.68 |
| 1551916800000 | 244.57 |
| 1552003200000 | 243.9 |
| 1552262400000 | 247.92 |
| 1552348800000 | 247.7 |
| 1552435200000 | 248.7 |
| 1552521600000 | 248.74 |
| 1552608000000 | 249.41 |
| 1552867200000 | 250.17 |
| 1552953600000 | 249.99 |
| 1553040000000 | 249.08 |
| 1553126400000 | 251.66 |
| 1553212800000 | 248.5 |
| 1553472000000 | 247.36 |
| 1553558400000 | 250.12 |
| 1553644800000 | 249.55 |
| 1553731200000 | 251 |
| 1553817600000 | 252.84 |
| 1554076800000 | 255.98 |
| 1554163200000 | 256.81 |
| 1554249600000 | 256.76 |
| 1554336000000 | 257.33 |
| 1554422400000 | 258.45 |
| 1554681600000 | 258.03 |
| 1554768000000 | 256.28 |
| 1554854400000 | 257.94 |
| 1554940800000 | 257.29 |
| 1555027200000 | 258.01 |
| 1555286400000 | 257.98 |
| 1555372800000 | 258.16 |
| 1555459200000 | 257.51 |
| 1555545600000 | 259.27 |
| 1555977600000 | 262.63 |
| 1556064000000 | 262.1 |
| 1556150400000 | 263.42 |
| 1556236800000 | 264.15 |
| 1556496000000 | 264.34 |
| 1556582400000 | 263.78 |
| 1556668800000 | 261.05 |
| 1556755200000 | 261.88 |
| 1556841600000 | 264.36 |
| 1557100800000 | 263.14 |
| 1557187200000 | 259 |
| 1557273600000 | 258.41 |
| 1557360000000 | 256.99 |
| 1557446400000 | 257.56 |
| 1557705600000 | 251.25 |
| 1557792000000 | 254.29 |
| 1557878400000 | 256 |
| 1557964800000 | 259.03 |
| 1558051200000 | 257.81 |
| 1558310400000 | 255.93 |
| 1558396800000 | 257.77 |
| 1558483200000 | 257.59 |
| 1558569600000 | 254.31 |
| 1558656000000 | 253.57 |
| 1558915200000 | 253.95 |
| 1559001600000 | 252.45 |
| 1559088000000 | 251.49 |
| 1559174400000 | 252.45 |
| 1559260800000 | 248.89 |
| 1559520000000 | 246.72 |
| 1559606400000 | 251.44 |
| 1559692800000 | 252.92 |
| 1559779200000 | 253.97 |
| 1559865600000 | 255.52 |
| 1560124800000 | 257.41 |
| 1560211200000 | 257.41 |
| 1560297600000 | 256.71 |
| 1560384000000 | 258.82 |
| 1560470400000 | 259.47 |
| 1560729600000 | 259.77 |
| 1560816000000 | 263.21 |
| 1560902400000 | 263.49 |
| 1560988800000 | 264.18 |
| 1561075200000 | 263.05 |
| 1561334400000 | 260.91 |
| 1561420800000 | 258.33 |
| 1561507200000 | 258.3399 |
| 1561593600000 | 259.73 |
| 1561680000000 | 260.91 |
| 1561939200000 | 264.48 |
| 1562025600000 | 265.88 |
| 1562112000000 | 268.3399 |
| 1562198400000 | 268.36 |
| 1562284800000 | 269.27 |
| 1562544000000 | 268.11 |
| 1562630400000 | 268.89 |
| 1562716800000 | 269.1 |
| 1562803200000 | 269.69 |
| 1562889600000 | 271.08 |
| 1563148800000 | 271.02 |
| 1563235200000 | 271.07 |
| 1563321600000 | 269.45 |
| 1563408000000 | 270.42 |
| 1563494400000 | 268.6 |
| 1563753600000 | 269.51 |
| 1563840000000 | 273.02 |
| 1563926400000 | 274.64 |
| 1564012800000 | 272.61 |
| 1564099200000 | 275.15 |
| 1564358400000 | 274.44 |
| 1564444800000 | 273.66 |
| 1564531200000 | 271.07 |
| 1564617600000 | 270.52 |
| 1564704000000 | 267.13 |
| 1564963200000 | 257.35 |
| 1565049600000 | 260.46 |
| 1565136000000 | 260.19 |
| 1565222400000 | 265.54 |
| 1565308800000 | 263.8 |
| 1565568000000 | 260.17 |
| 1565654400000 | 264.8399 |
| 1565740800000 | 257.91 |
| 1565827200000 | 259.35 |
| 1565913600000 | 263.35 |
| 1566172800000 | 266.76 |
| 1566259200000 | 264.89 |
| 1566345600000 | 267.1 |
| 1566432000000 | 267.01 |
| 1566518400000 | 259.52 |
| 1566777600000 | 262.25 |
| 1566864000000 | 261.94 |
| 1566950400000 | 264.1 |
| 1567036800000 | 267.79 |
| 1567123200000 | 269.27 |
| 1567382400000 | 270.35 |
| 1567468800000 | 268.55 |
| 1567555200000 | 269.85 |
| 1567641600000 | 273.25 |
| 1567728000000 | 273.38 |
| 1567987200000 | 272.98 |
| 1568073600000 | 273.15 |
| 1568160000000 | 276.0299 |
| 1568246400000 | 276.05 |
| 1568332800000 | 274.44 |
| 1568592000000 | 275.94 |
| 1568678400000 | 275.5 |
| 1568764800000 | 275.21 |
| 1568851200000 | 275.45 |
| 1568937600000 | 275.26 |
| 1569196800000 | 275.52 |
| 1569283200000 | 272.95 |
| 1569369600000 | 275.45 |
| 1569456000000 | 275.29 |
| 1569542400000 | 273.5299 |
| 1569801600000 | 276.12 |
| 1569888000000 | 272.25 |
| 1569974400000 | 266.72 |
| 1570060800000 | 268.02 |
| 1570147200000 | 271.8399 |
| 1570406400000 | 270.32 |
| 1570492800000 | 266.97 |
| 1570579200000 | 269.0299 |
| 1570665600000 | 269.96 |
| 1570752000000 | 272.49 |
| 1571011200000 | 272.45 |
| 1571097600000 | 274.85 |
| 1571184000000 | 273.68 |
| 1571270400000 | 272.9 |
| 1571356800000 | 271.56 |
| 1571616000000 | 273.24 |
| 1571702400000 | 272.32 |
| 1571788800000 | 273.2799 |
| 1571875200000 | 274.41 |
| 1571961600000 | 276.02 |
| 1572220800000 | 277.56 |
| 1572307200000 | 276.71 |
| 1572393600000 | 277.36 |
| 1572480000000 | 275.74 |
| 1572566400000 | 278.06 |
| 1572825600000 | 279.38 |
| 1572912000000 | 280.82 |
| 1572998400000 | 281.01 |
| 1573084800000 | 282.7 |
| 1573171200000 | 284.15 |
| 1573430400000 | 283.38 |
| 1573516800000 | 284.41 |
| 1573603200000 | 284.8 |
| 1573689600000 | 285.23 |
| 1573776000000 | 286.04 |
| 1574035200000 | 285.58 |
| 1574121600000 | 285.7 |
| 1574208000000 | 285.0299 |
| 1574294400000 | 284.37 |
| 1574380800000 | 285.92 |
| 1574640000000 | 288.86 |
| 1574726400000 | 289.49 |
| 1574812800000 | 291.16 |
| 1574899200000 | 290.98 |
| 1574985600000 | 289.25 |
| 1575244800000 | 285.6 |
| 1575331200000 | 283.42 |
| 1575417600000 | 285.01 |
| 1575504000000 | 285.19 |
| 1575590400000 | 288.8 |
| 1575849600000 | 287.36 |
| 1575936000000 | 286.62 |
| 1576022400000 | 287.45 |
| 1576108800000 | 289.01 |
| 1576195200000 | 288.71 |
| 1576454400000 | 290.92 |
| 1576540800000 | 290.51 |
| 1576627200000 | 291.23 |
| 1576713600000 | 292.7799 |
| 1576800000000 | 295.15 |
| 1577059200000 | 295.21 |
| 1577145600000 | 295.2799 |
| 1577404800000 | 294.97 |
| 1577664000000 | 292.2 |
| 1577750400000 | 292.5899 |
| 1577923200000 | 295.7 |
| 1578009600000 | 294.6 |
| 1578268800000 | 295.01 |
| 1578355200000 | 295.52 |
| 1578441600000 | 297.65 |
| 1578528000000 | 300.08 |
| 1578614400000 | 299.07 |
| 1578873600000 | 300.64 |
| 1578960000000 | 300.71 |
| 1579046400000 | 300.38 |
| 1579132800000 | 303.12 |
| 1579219200000 | 305.47 |
| 1579478400000 | 305.8399 |
| 1579564800000 | 304.76 |
| 1579651200000 | 305.6 |
| 1579737600000 | 306.77 |
| 1579824000000 | 304.56 |
| 1580083200000 | 300.1 |
| 1580169600000 | 303.52 |
| 1580256000000 | 303.2 |
| 1580342400000 | 303.16 |
| 1580428800000 | 296.69 |
| 1580688000000 | 299.74 |
| 1580774400000 | 305.29 |
| 1580860800000 | 309.07 |
| 1580947200000 | 310.81 |
| 1581033600000 | 309.62 |
| 1581292800000 | 313.14 |
| 1581379200000 | 314.04 |
| 1581465600000 | 316.87 |
| 1581552000000 | 317.92 |
| 1581638400000 | 318.69 |
| 1581897600000 | 319.15 |
| 1581984000000 | 318.68 |
| 1582070400000 | 321.41 |
| 1582156800000 | 319.95 |
| 1582243200000 | 314.87 |
| 1582502400000 | 304.27 |
| 1582588800000 | 294.81 |
| 1582675200000 | 293.55 |
| 1582761600000 | 277.76 |
| 1582848000000 | 275.58 |
| 1583107200000 | 284.07 |
| 1583193600000 | 275.29 |
| 1583280000000 | 287.31 |
| 1583366400000 | 276.96 |
| 1583452800000 | 268.94 |
| 1583712000000 | 245.35 |
| 1583798400000 | 258.9 |
| 1583884800000 | 248.06 |
| 1583971200000 | 228.07 |
| 1584057600000 | 249.48 |
| 1584316800000 | 217.85 |
| 1584403200000 | 233.55 |
| 1584489600000 | 223.64 |
| 1584576000000 | 229.02 |
| 1584662400000 | 220.2 |
| 1584921600000 | 212.67 |
| 1585008000000 | 232.18 |
| 1585094400000 | 234.15 |
| 1585180800000 | 244.05 |
| 1585267200000 | 234.88 |
| 1585526400000 | 243.35 |
| 1585612800000 | 241.11 |
| 1585699200000 | 231.41 |
| 1585785600000 | 237.92 |
| 1585872000000 | 235.65 |
| 1586131200000 | 252.57 |
| 1586217600000 | 250.16 |
| 1586304000000 | 259 |
| 1586390400000 | 260.98 |
| 1586822400000 | 266.1 |
| 1586908800000 | 261.83 |
| 1586995200000 | 264.85 |
| 1587081600000 | 270.97 |
| 1587340800000 | 266.8399 |
| 1587427200000 | 258.72 |
| 1587513600000 | 265.8399 |
| 1587600000000 | 265.69 |
| 1587686400000 | 269.98 |
| 1587945600000 | 273.6 |
| 1588032000000 | 272.26 |
| 1588118400000 | 279.41 |
| 1588204800000 | 274.14 |
| 1588291200000 | 265.06 |
| 1588550400000 | 268.97 |
| 1588636800000 | 273.65 |
| 1588723200000 | 273.51 |
| 1588809600000 | 277.64 |
| 1588896000000 | 279.8 |
| 1589155200000 | 281.46 |
| 1589241600000 | 274.48 |
| 1589328000000 | 270.45 |
| 1589414400000 | 274.23 |
| 1589500800000 | 275.41 |
| 1589760000000 | 282.41 |
| 1589846400000 | 277.92 |
| 1589932800000 | 281.5 |
| 1590019200000 | 280.39 |
| 1590105600000 | 282.56 |
| 1590364800000 | 282.63 |
| 1590451200000 | 283.43 |
| 1590537600000 | 287.56 |
| 1590624000000 | 284.76 |
| 1590710400000 | 284.64 |
| 1590969600000 | 285.73 |
| 1591056000000 | 287.08 |
| 1591142400000 | 289.71 |
| 1591228800000 | 285.27 |
| 1591315200000 | 293.31 |
| 1591574400000 | 296.98 |
| 1591660800000 | 293.63 |
| 1591747200000 | 292.64 |
| 1591833600000 | 275.06 |
| 1591920000000 | 281.9 |
| 1592179200000 | 283.86 |
| 1592265600000 | 290.0899 |
| 1592352000000 | 289.71 |
| 1592438400000 | 290.21 |
| 1592524800000 | 289.87 |
| 1592784000000 | 290.19 |
| 1592870400000 | 289.35 |
| 1592956800000 | 283.41 |
| 1593043200000 | 288.35 |
| 1593129600000 | 281.92 |
| 1593388800000 | 284.46 |
| 1593475200000 | 289.66 |
| 1593561600000 | 290.71 |
| 1593648000000 | 292.83 |
| 1593734400000 | 292.48 |
| 1593993600000 | 295.3 |
| 1594080000000 | 293.16 |
| 1594166400000 | 294.73 |
| 1594252800000 | 294.5 |
| 1594339200000 | 296.64 |
| 1594598400000 | 291.8 |
| 1594684800000 | 294.9 |
| 1594771200000 | 297.14 |
| 1594857600000 | 295.57 |
| 1594944000000 | 296.7799 |
| 1595203200000 | 299.67 |
| 1595289600000 | 298.43 |
| 1595376000000 | 297.35 |
| 1595462400000 | 293.27 |
| 1595548800000 | 290.58 |
| 1595808000000 | 289.65 |
| 1595894400000 | 288.6 |
| 1595980800000 | 291.45 |
| 1596067200000 | 290.13 |
| 1596153600000 | 291.77 |
| 1596412800000 | 296.3399 |
| 1596499200000 | 297.08 |
| 1596585600000 | 295.83 |
| 1596672000000 | 298.63 |
| 1596758400000 | 299.46 |
| 1597017600000 | 300.3 |
| 1597104000000 | 297.73 |
| 1597190400000 | 301.2799 |
| 1597276800000 | 300.31 |
| 1597363200000 | 300.37 |
| 1597622400000 | 301.05 |
| 1597708800000 | 300.5299 |
| 1597795200000 | 299.61 |
| 1597881600000 | 302.45 |
| 1597968000000 | 305.06 |
| 1598227200000 | 306.73 |
| 1598313600000 | 307.69 |
| 1598400000000 | 311.61 |
| 1598486400000 | 312.7799 |
| 1598572800000 | 311.92 |
| 1598832000000 | 310.3 |
| 1598918400000 | 313.04 |
| 1599004800000 | 320.24 |
| 1599091200000 | 308.51 |
| 1599177600000 | 306.64 |
| 1599436800000 | 305.92 |
| 1599523200000 | 297.56 |
| 1599609600000 | 303.66 |
| 1599696000000 | 296.92 |
| 1599782400000 | 297.81 |
| 1600041600000 | 301.14 |
| 1600128000000 | 303.65 |
| 1600214400000 | 302.44 |
| 1600300800000 | 300.29 |
| 1600387200000 | 296.07 |
| 1600646400000 | 296.4 |
| 1600732800000 | 300.56 |
| 1600819200000 | 293.99 |
| 1600905600000 | 295.5899 |
| 1600992000000 | 301.31 |
| 1601251200000 | 305.55 |
| 1601337600000 | 302.07 |
| 1601424000000 | 304.58 |
| 1601510400000 | 306.63 |
| 1601596800000 | 303.88 |
| 1601856000000 | 307.5 |
| 1601942400000 | 303.31 |
| 1602028800000 | 309.43 |
| 1602115200000 | 312.0899 |
| 1602201600000 | 313.32 |
| 1602460800000 | 318.36 |
| 1602547200000 | 318.89 |
| 1602633600000 | 316.32 |
| 1602720000000 | 317.39 |
| 1602806400000 | 316.61 |
| 1603065600000 | 310.07 |
| 1603152000000 | 310.04 |
| 1603238400000 | 307.95 |
| 1603324800000 | 310.47 |
| 1603411200000 | 311.3399 |
| 1603670400000 | 306.11 |
| 1603756800000 | 305.2799 |
| 1603843200000 | 296.7799 |
| 1603929600000 | 302.52 |
| 1604016000000 | 298.05 |
| 1604275200000 | 301.65 |
| 1604361600000 | 304.92 |
| 1604448000000 | 312.91 |
| 1604534400000 | 316.44 |
| 1604620800000 | 315.38 |
| 1604880000000 | 318.2 |
| 1604966400000 | 316.97 |
| 1605052800000 | 321.93 |
| 1605139200000 | 317.55 |
| 1605225600000 | 320.94 |
| 1605484800000 | 323.96 |
| 1605571200000 | 322.06 |
| 1605657600000 | 319.06 |
| 1605744000000 | 321.64 |
| 1605830400000 | 319.64 |
| 1606089600000 | 322.5299 |
| 1606176000000 | 325.82 |
| 1606262400000 | 325.23 |
| 1606348800000 | 325.19 |
| 1606435200000 | 325.2799 |
| 1606694400000 | 323.87 |
| 1606780800000 | 325.14 |
| 1606867200000 | 324.22 |
| 1606953600000 | 322.13 |
| 1607040000000 | 325.6 |
| 1607299200000 | 325.76 |
| 1607385600000 | 327.48 |
| 1607472000000 | 324.94 |
| 1607558400000 | 324.06 |
| 1607644800000 | 324.06 |
| 1607904000000 | 322.82 |
| 1607990400000 | 326.16 |
| 1608076800000 | 326.13 |
| 1608163200000 | 327.01 |
| 1608249600000 | 326.52 |
| 1608508800000 | 326.04 |
| 1608595200000 | 327.15 |
| 1608681600000 | 326.49 |
| 1608768000000 | 327.63 |
| 1609113600000 | 328.58 |
| 1609200000000 | 327.17 |
| 1609286400000 | 326.11 |
| 1609372800000 | 329.37 |
| 1609718400000 | 323.98 |
| 1609804800000 | 326.2799 |
| 1609891200000 | 327.43 |
| 1609977600000 | 333.64 |
| 1610064000000 | 335.86 |
| 1610323200000 | 336.57 |
| 1610409600000 | 336.91 |
| 1610496000000 | 337.45 |
| 1610582400000 | 336.74 |
| 1610668800000 | 335.51 |
| 1610928000000 | 335.99 |
| 1611014400000 | 337.13 |
| 1611100800000 | 342.61 |
| 1611187200000 | 341.55 |
| 1611273600000 | 339.86 |
| 1611532800000 | 342.0899 |
| 1611619200000 | 339.98 |
| 1611705600000 | 333.02 |
| 1611792000000 | 335.83 |
| 1611878400000 | 328.91 |
| 1612137600000 | 336.33 |
| 1612224000000 | 343 |
| 1612310400000 | 343.15 |
| 1612396800000 | 347.91 |
| 1612483200000 | 348.2 |
| 1612742400000 | 350.2799 |
| 1612828800000 | 348.72 |
| 1612915200000 | 347.8 |
| 1613001600000 | 348.69 |
| 1613088000000 | 350.7799 |
| 1613347200000 | 350.46 |
| 1613433600000 | 350.33 |
| 1613520000000 | 352.14 |
| 1613606400000 | 349.39 |
| 1613692800000 | 347.73 |
| 1613952000000 | 343.74 |
| 1614038400000 | 343.18 |
| 1614124800000 | 347.55 |
| 1614211200000 | 335.93 |
| 1614297600000 | 337.3 |
| 1614556800000 | 347.94 |
| 1614643200000 | 344.5 |
| 1614729600000 | 338.58 |
| 1614816000000 | 334.41 |
| 1614902400000 | 344.1 |
| 1615161600000 | 342.87 |
| 1615248000000 | 348.15 |
| 1615334400000 | 349.41 |
| 1615420800000 | 352.17 |
| 1615507200000 | 353.02 |
| 1615766400000 | 356.26 |
| 1615852800000 | 356.27 |
| 1615939200000 | 356.99 |
| 1616025600000 | 350.3 |
| 1616112000000 | 350.86 |
| 1616371200000 | 352.95 |
| 1616457600000 | 351.92 |
| 1616544000000 | 350.29 |
| 1616630400000 | 353.3 |
| 1616716800000 | 358.5299 |
| 1616976000000 | 358.52 |
| 1617062400000 | 358.69 |
| 1617148800000 | 360 |
| 1617235200000 | 364.49 |
| 1617667200000 | 366.83 |
| 1617753600000 | 365.18 |
| 1617840000000 | 367.47 |
| 1617926400000 | 370.42 |
| 1618185600000 | 369.85 |
| 1618272000000 | 371.25 |
| 1618358400000 | 367.97 |
| 1618444800000 | 372.2799 |
| 1618531200000 | 372.9 |
| 1618790400000 | 369.24 |
| 1618876800000 | 365.49 |
| 1618963200000 | 369.63 |
| 1619049600000 | 366.81 |
| 1619136000000 | 370.19 |
| 1619395200000 | 370.48 |
| 1619481600000 | 370.36 |
| 1619568000000 | 369.8 |
| 1619654400000 | 370.69 |
| 1619740800000 | 370.23 |
| 1620000000000 | 369.52 |
| 1620086400000 | 367.63 |
| 1620172800000 | 368.44 |
| 1620259200000 | 368.88 |
| 1620345600000 | 369.36 |
| 1620604800000 | 364.3 |
| 1620691200000 | 361.8 |
| 1620777600000 | 356.41 |
| 1620864000000 | 360.11 |
| 1620950400000 | 364.25 |
| 1621209600000 | 362.89 |
| 1621296000000 | 358.23 |
| 1621382400000 | 357.31 |
| 1621468800000 | 361.74 |
| 1621555200000 | 362.14 |
| 1621814400000 | 364.88 |
| 1621900800000 | 363.58 |
| 1621987200000 | 365.37 |
| 1622073600000 | 366.22 |
| 1622160000000 | 367.35 |
| 1622419200000 | 365.88 |
| 1622505600000 | 365.26 |
| 1622592000000 | 366.87 |
| 1622678400000 | 367.19 |
| 1622764800000 | 369.92 |
| 1623024000000 | 369.41 |
| 1623110400000 | 369.65 |
| 1623196800000 | 368.88 |
| 1623283200000 | 371.45 |
| 1623369600000 | 374.33 |
| 1623628800000 | 375.0299 |
| 1623715200000 | 373.86 |
| 1623801600000 | 372.43 |
| 1623888000000 | 378.56 |
| 1623974400000 | 376.85 |
| 1624233600000 | 379.85 |
| 1624320000000 | 382.65 |
| 1624406400000 | 381.07 |
| 1624492800000 | 383.93 |
| 1624579200000 | 384.26 |
| 1624838400000 | 386.31 |
| 1624924800000 | 387.48 |
| 1625011200000 | 388.95 |
| 1625097600000 | 390.23 |
| 1625184000000 | 393.98 |
| 1625443200000 | 393.44 |
| 1625529600000 | 394.0899 |
| 1625616000000 | 396.02 |
| 1625702400000 | 390.74 |
| 1625788800000 | 394.93 |
| 1626048000000 | 395.88 |
| 1626134400000 | 395.93 |
| 1626220800000 | 395.81 |
| 1626307200000 | 394.43 |
| 1626393600000 | 391.9 |
| 1626652800000 | 386.38 |
| 1626739200000 | 393.76 |
| 1626825600000 | 396.29 |
| 1626912000000 | 397.26 |
| 1626998400000 | 402.48 |
| 1627257600000 | 401.51 |
| 1627344000000 | 398.6 |
| 1627430400000 | 399.63 |
| 1627516800000 | 398.36 |
| 1627603200000 | 396.96 |
| 1627862400000 | 395.68 |
| 1627948800000 | 399.26 |
| 1628035200000 | 398.48 |
| 1628121600000 | 401.26 |
| 1628208000000 | 404 |
| 1628467200000 | 404.3399 |
| 1628553600000 | 405.13 |
| 1628640000000 | 405.08 |
| 1628726400000 | 406.74 |
| 1628812800000 | 405.2 |
| 1629072000000 | 405.82 |
| 1629158400000 | 405.44 |
| 1629244800000 | 401.5899 |
| 1629331200000 | 402.77 |
| 1629417600000 | 406.16 |
| 1629676800000 | 408.05 |
| 1629763200000 | 408.4 |
| 1629849600000 | 409.57 |
| 1629936000000 | 407.04 |
| 1630022400000 | 409.49 |
| 1630281600000 | 411.01 |
| 1630368000000 | 410.08 |
| 1630454400000 | 408.88 |
| 1630540800000 | 409.76 |
| 1630627200000 | 409.63 |
| 1630886400000 | 410.27 |
| 1630972800000 | 409.44 |
| 1631059200000 | 409.63 |
| 1631145600000 | 407.82 |
| 1631232000000 | 404.29 |
| 1631491200000 | 405.52 |
| 1631577600000 | 402.94 |
| 1631664000000 | 406.37 |
| 1631750400000 | 408.11 |
| 1631836800000 | 405.6 |
| 1632096000000 | 398.71 |
| 1632182400000 | 398.79 |
| 1632268800000 | 402.31 |
| 1632355200000 | 406.61 |
| 1632441600000 | 408.1 |
| 1632700800000 | 407.19 |
| 1632787200000 | 399.46 |
| 1632873600000 | 401.7 |
| 1632960000000 | 398.67 |
| 1633046400000 | 402.62 |
| 1633305600000 | 396.0299 |
| 1633392000000 | 401.35 |
| 1633478400000 | 404.74 |
| 1633564800000 | 407.97 |
| 1633651200000 | 406.61 |
| 1633910400000 | 403.89 |
| 1633996800000 | 404.3 |
| 1634083200000 | 405.21 |
| 1634169600000 | 411.68 |
| 1634256000000 | 414.11 |
| 1634515200000 | 415.93 |
| 1634601600000 | 417.52 |
| 1634688000000 | 418.99 |
| 1634774400000 | 420.61 |
| 1634860800000 | 419.84 |
| 1635120000000 | 423.21 |
| 1635206400000 | 424.58 |
| 1635292800000 | 421.55 |
| 1635379200000 | 423.15 |
| 1635465600000 | 427.66 |
| 1635724800000 | 428.34 |
| 1635811200000 | 429.93 |
| 1635897600000 | 432.43 |
| 1635984000000 | 435.78 |
| 1636070400000 | 436.54 |
| 1636329600000 | 436.06 |
| 1636416000000 | 435.01 |
| 1636502400000 | 433.41 |
| 1636588800000 | 435.56 |
| 1636675200000 | 440.15 |
| 1636934400000 | 440.94 |
| 1637020800000 | 445.93 |
| 1637107200000 | 446.11 |
| 1637193600000 | 445.68 |
| 1637280000000 | 446.23 |
| 1637539200000 | 446.36 |
| 1637625600000 | 445.97 |
| 1637712000000 | 450.3 |
| 1637798400000 | 449.84 |
| 1637884800000 | 436.01 |
| 1638144000000 | 443.25 |
| 1638230400000 | 435.08 |
| 1638316800000 | 426.07 |
| 1638403200000 | 432.72 |
| 1638489600000 | 429.71 |
| 1638748800000 | 434.73 |
| 1638835200000 | 445.34 |
| 1638921600000 | 443.77 |
| 1639008000000 | 441.58 |
| 1639094400000 | 444.4 |
| 1639353600000 | 441.23 |
| 1639440000000 | 437.81 |
| 1639526400000 | 445.75 |
| 1639612800000 | 439.25 |
| 1639699200000 | 437.1 |
| 1639958400000 | 431.23 |
| 1640044800000 | 440.62 |
| 1640131200000 | 442.67 |
| 1640217600000 | 446.16 |
| 1640304000000 | 445.42 |
| 1640563200000 | 451.63 |
| 1640649600000 | 451.54 |
| 1640736000000 | 450.03 |
| 1640822400000 | 449.86 |
| 1640908800000 | 447.03 |
| 1641168000000 | 452.35 |
| 1641254400000 | 450.38 |
| 1641340800000 | 439.82 |
| 1641427200000 | 440.99 |
| 1641513600000 | 436.89 |
| 1641772800000 | 437.42 |
| 1641859200000 | 441.16 |
| 1641945600000 | 439.23 |
| 1642032000000 | 430.58 |
| 1642118400000 | 431.65 |
| 1642377600000 | 433 |
| 1642464000000 | 427.04 |
| 1642550400000 | 422.97 |
| 1642636800000 | 418.42 |
| 1642723200000 | 409.8 |
| 1642982400000 | 412.42 |
| 1643068800000 | 408.14 |
| 1643155200000 | 406.91 |
| 1643241600000 | 409.29 |
| 1643328000000 | 418.82 |
| 1643587200000 | 426.43 |
| 1643673600000 | 428.19 |
| 1643760000000 | 429.02 |
| 1643846400000 | 413.58 |
| 1643932800000 | 415.8399 |
| 1644192000000 | 414.49 |
| 1644278400000 | 418.86 |
| 1644364800000 | 425.31 |
| 1644451200000 | 416.46 |
| 1644537600000 | 410.56 |
| 1644796800000 | 412.3399 |
| 1644883200000 | 417.58 |
| 1644969600000 | 417.07 |
| 1645056000000 | 407.71 |
| 1645142400000 | 405.32 |
| 1645401600000 | 405.51 |
| 1645488000000 | 401.35 |
| 1645574400000 | 394.06 |
| 1645660800000 | 408.17 |
| 1645747200000 | 412.47 |
| 1646006400000 | 412.23 |
| 1646092800000 | 409.26 |
| 1646179200000 | 419.59 |
| 1646265600000 | 416.75 |
| 1646352000000 | 418.36 |
| 1646611200000 | 407.47 |
| 1646697600000 | 404.51 |
| 1646784000000 | 408.99 |
| 1646870400000 | 408.2 |
| 1646956800000 | 404.5899 |
| 1647216000000 | 400.2799 |
| 1647302400000 | 408.86 |
| 1647388800000 | 418.46 |
| 1647475200000 | 419.96 |
| 1647561600000 | 427.91 |
| 1647820800000 | 427.27 |
| 1647907200000 | 433.35 |
| 1647993600000 | 428.89 |
| 1648080000000 | 434.64 |
| 1648166400000 | 437.04 |
| 1648425600000 | 441.3 |
| 1648512000000 | 442.04 |
| 1648598400000 | 436.53 |
| 1648684800000 | 431.18 |
| 1648771200000 | 436.13 |
| 1649030400000 | 441.87 |
| 1649116800000 | 438.13 |
| 1649203200000 | 433.87 |
| 1649289600000 | 435.8 |
| 1649376000000 | 436 |
| 1649635200000 | 427.84 |
| 1649721600000 | 427.24 |
| 1649808000000 | 433.52 |
| 1649894400000 | 430.97 |
| 1650326400000 | 437.35 |
| 1650412800000 | 433.51 |
| 1650499200000 | 427.31 |
| 1650585600000 | 417.88 |
| 1650844800000 | 422.94 |
| 1650931200000 | 412.96 |
| 1651017600000 | 419.29 |
| 1651104000000 | 430 |
| 1651190400000 | 413.04 |
| 1651449600000 | 416.5 |
| 1651536000000 | 417.74 |
| 1651622400000 | 429.41 |
| 1651708800000 | 414.14 |
| 1651795200000 | 409.08 |
| 1652054400000 | 396.5899 |
| 1652140800000 | 397.13 |
| 1652227200000 | 389.93 |
| 1652313600000 | 394.91 |
| 1652400000000 | 406.08 |
| 1652659200000 | 403.73 |
| 1652745600000 | 406.77 |
| 1652832000000 | 391.14 |
| 1652918400000 | 387.02 |
| 1653004800000 | 388.38 |
| 1653264000000 | 390.93 |
| 1653350400000 | 384.94 |
| 1653436800000 | 390.7799 |
| 1653523200000 | 397.36 |
| 1653609600000 | 407.75 |
| 1653868800000 | 405.42 |
| 1653955200000 | 405.11 |
| 1654041600000 | 403.81 |
| 1654128000000 | 410.0299 |
| 1654214400000 | 402.88 |
| 1654473600000 | 404.14 |
| 1654560000000 | 408.64 |
| 1654646400000 | 403.76 |
| 1654732800000 | 397 |
| 1654819200000 | 389.35 |
| 1655078400000 | 377.74 |
| 1655164800000 | 376.95 |
| 1655251200000 | 382.5299 |
| 1655337600000 | 366.55 |
| 1655424000000 | 368.9 |
| 1655683200000 | 366.49 |
| 1655769600000 | 374.22 |
| 1655856000000 | 372.54 |
| 1655942400000 | 378.55 |
| 1656028800000 | 389.46 |
| 1656288000000 | 386.6 |
| 1656374400000 | 381.7 |
| 1656460800000 | 382.68 |
| 1656547200000 | 379.74 |
| 1656633600000 | 386.12 |
| 1656892800000 | 385.13 |
| 1656979200000 | 393.13 |
| 1657065600000 | 395.86 |
| 1657152000000 | 403.31 |
| 1657238400000 | 402.83 |
| 1657497600000 | 401.29 |
| 1657584000000 | 398.64 |
| 1657670400000 | 394.98 |
| 1657756800000 | 397.5899 |
| 1657843200000 | 402.04 |
| 1658102400000 | 394.97 |
| 1658188800000 | 403.62 |
| 1658275200000 | 408.13 |
| 1658361600000 | 412.98 |
| 1658448000000 | 407.35 |
| 1658707200000 | 408.3 |
| 1658793600000 | 406.5 |
| 1658880000000 | 417.82 |
| 1658966400000 | 421.51 |
| 1659052800000 | 425.86 |
| 1659312000000 | 421.69 |
| 1659398400000 | 422.08 |
| 1659484800000 | 431.73 |
| 1659571200000 | 428.41 |
| 1659657600000 | 429.8 |
| 1659916800000 | 427.38 |
| 1660003200000 | 424.77 |
| 1660089600000 | 429.06 |
| 1660176000000 | 429.12 |
| 1660262400000 | 440.72 |
| 1660521600000 | 444.33 |
| 1660608000000 | 445.83 |
| 1660694400000 | 443.04 |
| 1660780800000 | 445.5 |
| 1660867200000 | 443.26 |
| 1661126400000 | 437.29 |
| 1661212800000 | 435.67 |
| 1661299200000 | 436.79 |
| 1661385600000 | 443.58 |
| 1661472000000 | 427.36 |
| 1661731200000 | 425.73 |
| 1661817600000 | 420.59 |
| 1661904000000 | 414.55 |
| 1661990400000 | 420.03 |
| 1662076800000 | 412.37 |
| 1662336000000 | 416.73 |
| 1662422400000 | 415.5899 |
| 1662508800000 | 421.15 |
| 1662595200000 | 424.24 |
| 1662681600000 | 427.71 |
| 1662940800000 | 428.79 |
| 1663027200000 | 415.26 |
| 1663113600000 | 417.56 |
| 1663200000000 | 412.93 |
| 1663286400000 | 407.82 |
| 1663545600000 | 411.36 |
| 1663632000000 | 407.24 |
| 1663718400000 | 404.91 |
| 1663804800000 | 403.38 |
| 1663891200000 | 400.64 |
| 1664150400000 | 398.77 |
| 1664236800000 | 399.45 |
| 1664323200000 | 407.25 |
| 1664409600000 | 393.29 |
| 1664496000000 | 386.55 |
| 1664755200000 | 395.69 |
| 1664841600000 | 402.58 |
| 1664928000000 | 405.87 |
| 1665014400000 | 402.46 |
| 1665100800000 | 392.96 |
| 1665360000000 | 392.94 |
| 1665446400000 | 389.4 |
| 1665532800000 | 388.91 |
| 1665619200000 | 397.87 |
| 1665705600000 | 386.81 |
| 1665964800000 | 394.97 |
| 1666051200000 | 397.9 |
| 1666137600000 | 397.41 |
| 1666224000000 | 392.45 |
| 1666310400000 | 403.38 |
| 1666569600000 | 404.23 |
| 1666656000000 | 408.23 |
| 1666742400000 | 402.25 |
| 1666828800000 | 402.07 |
| 1666915200000 | 413.05 |
| 1667174400000 | 412.88 |
| 1667260800000 | 411.98 |
| 1667347200000 | 401.44 |
| 1667433600000 | 401.87 |
| 1667520000000 | 401.46 |
| 1667779200000 | 400.99 |
| 1667865600000 | 400.66 |
| 1667952000000 | 393.43 |
| 1668038400000 | 409.75 |
| 1668124800000 | 408.47 |
| 1668384000000 | 404.46 |
| 1668470400000 | 406.65 |
| 1668556800000 | 401.37 |
| 1668643200000 | 402.7799 |
| 1668729600000 | 403.25 |
| 1668988800000 | 406.04 |
| 1669075200000 | 409.99 |
| 1669161600000 | 408.92 |
| 1669248000000 | 407.65 |
| 1669334400000 | 407.58 |
| 1669593600000 | 401.61 |
| 1669680000000 | 402.33 |
| 1669766400000 | 417.25 |
| 1669852800000 | 409.81 |
| 1669939200000 | 409.5899 |
| 1670198400000 | 399.75 |
| 1670284800000 | 394.65 |
| 1670371200000 | 394.12 |
| 1670457600000 | 395.76 |
| 1670544000000 | 393.0299 |
| 1670803200000 | 399.3 |
| 1670889600000 | 397.93 |
| 1670976000000 | 395.14 |
| 1671062400000 | 385.0899 |
| 1671148800000 | 381.87 |
| 1671408000000 | 379.5 |
| 1671494400000 | 377.98 |
| 1671580800000 | 384.61 |
| 1671667200000 | 379.39 |
| 1671753600000 | 381.07 |
| 1672099200000 | 378.23 |
| 1672185600000 | 374.66 |
| 1672272000000 | 379.66 |
| 1672358400000 | 378.48 |
| 1672617600000 | 378.48 |
| 1672704000000 | 380.96 |
| 1672790400000 | 382.42 |
| 1672876800000 | 380.93 |
| 1672963200000 | 386.64 |
| 1673222400000 | 381.9 |
| 1673308800000 | 385.02 |
| 1673395200000 | 389.05 |
| 1673481600000 | 388.85 |
| 1673568000000 | 389.88 |
| 1673827200000 | 390.05 |
| 1673913600000 | 390.56 |
| 1674000000000 | 383.64 |
| 1674086400000 | 381.92 |
| 1674172800000 | 387.7 |
| 1674432000000 | 391.2799 |
| 1674518400000 | 390.55 |
| 1674604800000 | 389.49 |
| 1674691200000 | 395.75 |
| 1674777600000 | 397.42 |
| 1675036800000 | 390.97 |
| 1675123200000 | 397.1 |
| 1675209600000 | 399.1 |
| 1675296000000 | 404.32 |
| 1675382400000 | 403.18 |
| 1675641600000 | 405.1 |
| 1675728000000 | 411.6 |
| 1675814400000 | 406.46 |
| 1675900800000 | 401.68 |
| 1675987200000 | 405.57 |
| 1676246400000 | 408.64 |
| 1676332800000 | 408.96 |
| 1676419200000 | 412.11 |
| 1676505600000 | 406.5299 |
| 1676592000000 | 405.27 |
| 1676851200000 | 404.4 |
| 1676937600000 | 396.36 |
| 1677024000000 | 397.9 |
| 1677110400000 | 401.2 |
| 1677196800000 | 398.95 |
| 1677456000000 | 398.18 |
| 1677542400000 | 396.91 |
| 1677628800000 | 392.62 |
| 1677715200000 | 397.74 |
| 1677801600000 | 404.72 |
| 1678060800000 | 401.63 |
| 1678147200000 | 398.99 |
| 1678233600000 | 400.76 |
| 1678320000000 | 392.71 |
| 1678406400000 | 382.22 |
| 1678665600000 | 380.17 |
| 1678752000000 | 386.83 |
| 1678838400000 | 390.68 |
| 1678924800000 | 394.36 |
| 1679011200000 | 388.98 |
| 1679270400000 | 389.3399 |
| 1679356800000 | 392.5899 |
| 1679443200000 | 385.62 |
| 1679529600000 | 383.58 |
| 1679616000000 | 389.92 |
| 1679875200000 | 389.87 |
| 1679961600000 | 387.21 |
| 1680048000000 | 393.01 |
| 1680134400000 | 392.64 |
| 1680220800000 | 400.36 |
| 1680480000000 | 400.15 |
| 1680566400000 | 395.0299 |
| 1680652800000 | 395.4 |
| 1680739200000 | 396.33 |
| 1681171200000 | 397.27 |
| 1681257600000 | 393.15 |
| 1681344000000 | 396.0899 |
| 1681430400000 | 396.71 |
| 1681689600000 | 401.54 |
| 1681776000000 | 400.2 |
| 1681862400000 | 400.27 |
| 1681948800000 | 397.14 |
| 1682035200000 | 397.7 |
| 1682294400000 | 395.55 |
| 1682380800000 | 390.77 |
| 1682467200000 | 387.58 |
| 1682553600000 | 396.23 |
| 1682640000000 | 398.44 |
| 1682899200000 | 400.64 |
| 1682985600000 | 396.47 |
| 1683072000000 | 391.36 |
| 1683158400000 | 390.74 |
| 1683244800000 | 398.01 |
| 1683504000000 | 398.12 |
| 1683590400000 | 398.2799 |
| 1683676800000 | 399.7 |
| 1683763200000 | 400.88 |
| 1683849600000 | 402.1 |
| 1684108800000 | 403.51 |
| 1684195200000 | 400.75 |
| 1684281600000 | 407.08 |
| 1684368000000 | 413.16 |
| 1684454400000 | 411.68 |
| 1684713600000 | 411.44 |
| 1684800000000 | 407.39 |
| 1684886400000 | 404.92 |
| 1684972800000 | 409.92 |
| 1685059200000 | 416.8 |
| 1685318400000 | 416.75 |
| 1685404800000 | 416.14 |
| 1685491200000 | 416.43 |
| 1685577600000 | 418.0899 |
| 1685664000000 | 424.43 |
| 1685923200000 | 424.2 |
| 1686009600000 | 425.88 |
| 1686096000000 | 422.79 |
| 1686182400000 | 423.12 |
| 1686268800000 | 424.37 |
| 1686528000000 | 429.19 |
| 1686614400000 | 430.21 |
| 1686700800000 | 428.97 |
| 1686787200000 | 432.08 |
| 1686873600000 | 429.89 |
| 1687132800000 | 429.89 |
| 1687219200000 | 428.87 |
| 1687305600000 | 424.14 |
| 1687392000000 | 425.84 |
| 1687478400000 | 425.5 |
| 1687737600000 | 422.5 |
| 1687824000000 | 426.23 |
| 1687910400000 | 428.09 |
| 1687996800000 | 430.14 |
| 1688083200000 | 434.76 |
| 1688342400000 | 435.35 |
| 1688428800000 | 435.58 |
| 1688515200000 | 435.63 |
| 1688601600000 | 432.23 |
| 1688688000000 | 427.86 |
| 1688947200000 | 428.06 |
| 1689033600000 | 430.35 |
| 1689120000000 | 428.6 |
| 1689206400000 | 429.87 |
| 1689292800000 | 427.95 |
| 1689552000000 | 430.32 |
| 1689638400000 | 433.63 |
| 1689724800000 | 436.67 |
| 1689811200000 | 434.53 |
| 1689897600000 | 435.95 |
| 1690156800000 | 438.66 |
| 1690243200000 | 441.34 |
| 1690329600000 | 439.83 |
| 1690416000000 | 439.88 |
| 1690502400000 | 442.78 |
| 1690761600000 | 444.01 |
| 1690848000000 | 444.61 |
| 1690934400000 | 440.07 |
| 1691020800000 | 438.63 |
| 1691107200000 | 432.91 |
| 1691366400000 | 437.19 |
| 1691452800000 | 437.09 |
| 1691539200000 | 432.32 |
| 1691625600000 | 431.31 |
| 1691712000000 | 432.33 |
| 1691971200000 | 437.62 |
| 1692057600000 | 431.31 |
| 1692144000000 | 429.33 |
| 1692230400000 | 426.12 |
| 1692316800000 | 426.65 |
| 1692576000000 | 429.43 |
| 1692662400000 | 429.65 |
| 1692748800000 | 434.92 |
| 1692835200000 | 429.13 |
| 1692921600000 | 434.72 |
| 1693180800000 | 436.05 |
| 1693267200000 | 441.85 |
| 1693353600000 | 439.7 |
| 1693440000000 | 442.39 |
| 1693526400000 | 445.19 |
| 1693785600000 | 446.07 |
| 1693872000000 | 447.51 |
| 1693958400000 | 444.26 |
| 1694044800000 | 442.93 |
| 1694131200000 | 442.95 |
| 1694390400000 | 445.35 |
| 1694476800000 | 443.67 |
| 1694563200000 | 443.19 |
| 1694649600000 | 449.85 |
| 1694736000000 | 444.3 |
| 1694995200000 | 443.82 |
| 1695081600000 | 442.22 |
| 1695168000000 | 437.17 |
| 1695254400000 | 432 |
| 1695340800000 | 431.47 |
| 1695600000000 | 436.36 |
| 1695686400000 | 429.61 |
| 1695772800000 | 432.23 |
| 1695859200000 | 433.18 |
| 1695945600000 | 431.53 |
| 1696204800000 | 435.35 |
| 1696291200000 | 429.64 |
| 1696377600000 | 433.05 |
| 1696464000000 | 431.2 |
| 1696550400000 | 436.22 |
| 1696809600000 | 438 |
| 1696896000000 | 438.49 |
| 1696982400000 | 439.49 |
| 1697068800000 | 439.42 |
| 1697155200000 | 438.57 |
| 1697414400000 | 441.63 |
| 1697500800000 | 440.31 |
| 1697587200000 | 435.28 |
| 1697673600000 | 430.19 |
| 1697760000000 | 423.9 |
| 1698019200000 | 421.73 |
| 1698105600000 | 425.96 |
| 1698192000000 | 420.33 |
| 1698278400000 | 416.97 |
| 1698364800000 | 413.9 |
| 1698624000000 | 417.3399 |
| 1698710400000 | 421.98 |
| 1698796800000 | 427.98 |
| 1698883200000 | 433.06 |
| 1698969600000 | 433.1 |
| 1699228800000 | 433.58 |
| 1699315200000 | 437.81 |
| 1699401600000 | 437.47 |
| 1699488000000 | 433.53 |
| 1699574400000 | 442.23 |
| 1699833600000 | 441.19 |
| 1699920000000 | 444.13 |
| 1700006400000 | 443.74 |
| 1700092800000 | 443.66 |
| 1700179200000 | 443.92 |
| 1700438400000 | 445.36 |
| 1700524800000 | 444.47 |
| 1700611200000 | 448.99 |
| 1700697600000 | 447.25 |
| 1700784000000 | 446.44 |
| 1701043200000 | 445.96 |
| 1701129600000 | 444.43 |
| 1701216000000 | 444.92 |
| 1701302400000 | 449.44 |
| 1701388800000 | 455.61 |
| 1701648000000 | 453.98 |
| 1701734400000 | 454.4 |
| 1701820800000 | 453.25 |
| 1701907200000 | 457.01 |
| 1701993600000 | 459.82 |
| 1702252800000 | 462.79 |
| 1702339200000 | 463.63 |
| 1702425600000 | 469.53 |
| 1702512000000 | 462.66 |
| 1702598400000 | 466.05 |
| 1702857600000 | 468.02 |
| 1702944000000 | 467.81 |
| 1703030400000 | 461.36 |
| 1703116800000 | 465.64 |
| 1703203200000 | 465.48 |
| 1703635200000 | 464.58 |
| 1703721600000 | 464.86 |
| 1703808000000 | 465.9 |
| 1704153600000 | 466.5 |
| 1704240000000 | 463.69 |
| 1704326400000 | 460.52 |
| 1704412800000 | 460.51 |
| 1704672000000 | 468.08 |
| 1704758400000 | 469.77 |
| 1704844800000 | 470.58 |
| 1704931200000 | 471.41 |
| 1705017600000 | 470.9 |
| 1705276800000 | 471.53 |
| 1705363200000 | 473.4 |
| 1705449600000 | 471.8 |
| 1705536000000 | 475.98 |
| 1705622400000 | 480.88 |
| 1705881600000 | 482.08 |
| 1705968000000 | 485.76 |
| 1706054400000 | 482.79 |
| 1706140800000 | 487.92 |
| 1706227200000 | 486.1 |
| 1706486400000 | 493.21 |
| 1706572800000 | 490.91 |
| 1706659200000 | 482.23 |
| 1706745600000 | 489.94 |
| 1706832000000 | 496.89 |
| 1707091200000 | 498.56 |
| 1707177600000 | 498.84 |
| 1707264000000 | 502.55 |
| 1707350400000 | 502.89 |
| 1707436800000 | 505.12 |
| 1707696000000 | 505.25 |
| 1707782400000 | 500.2 |
| 1707868800000 | 505.68 |
| 1707955200000 | 506.76 |
| 1708041600000 | 503.78 |
| 1708300800000 | 503.95 |
| 1708387200000 | 497.89 |
| 1708473600000 | 498.39 |
| 1708560000000 | 509.65 |
| 1708646400000 | 509.25 |
| 1708905600000 | 506.69 |
| 1708992000000 | 507.62 |
| 1709078400000 | 507.28 |
| 1709164800000 | 510.71 |
| 1709251200000 | 514.76 |
| 1709510400000 | 513.1 |
| 1709596800000 | 506.88 |
| 1709683200000 | 508.09 |
| 1709769600000 | 512.67 |
| 1709856000000 | 507.33 |
| 1710115200000 | 507.8 |
| 1710201600000 | 514.41 |
| 1710288000000 | 511.97 |
| 1710374400000 | 512.49 |
| 1710460800000 | 508.86 |
| 1710720000000 | 511.75 |
| 1710806400000 | 515.74 |
| 1710892800000 | 520.99 |
| 1710979200000 | 522.69 |
| 1711065600000 | 523.82 |
| 1711324800000 | 521.1 |
| 1711411200000 | 520.21 |
| 1711497600000 | 524.59 |
| 1711584000000 | 525.94 |
| STOXX North America 600 ESG-X | STOXX North America 600 | |
|---|---|---|
| 2017 | 6.3750494547843 | 6.4061627668544 |
| 2018 | -0.56106890363631 | -1.0713506802533 |
| 2019 | 34.953608762353 | 33.907350398295 |
| 2020 | 12.673867307696 | 10.529533217248 |
| 2021 | 36.044486140424 | 35.596937268287 |
| 2022 | -15.49889855566 | -14.518864701414 |
| 2023 | 23.498001057481 | 21.816107768685 |
| 2024 | 29.561309098917 | 30.61310884776 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks.
STOXX excludes companies that ISS ESG considers to be non-compliant with its Norms-based research, that are involved in controversial weapons or severe controversies, are tobacco producers, or that either derive revenues from thermal coal ext have power generation capacity that utilizes thermal coal.
STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0476174781 | SXAWESGX | SXAWESGX INDEX | .SXAWESGX |
| Price EUR | CH0476175275 | SXAPESGX | SXAPESGX INDEX | .SXAPESGX |
| Net Return EUR | CH0476174773 | SXARESGX | SXARESGX INDEX | .SXARESGX |
| Price USD | CH0476175028 | SXALESGX | .SXALESGX | |
| Gross Return USD | CH0476174880 | SXAZESGX | .SXAZESGX | |
| Net Return USD | CH0476174740 | SXAVESGX | .SXAVESGX |
Quick Facts
| Weighting | Free-float market cap weighted |
| Cap Factor | 0.2 |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 15:30:00 22:15:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Available from Mar. 19, 2012 |
| Inception date | May. 29, 2019 |
| 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 |
|---|---|---|---|
| Microsoft Corp. | Technology | USA | 7.076% |
| Apple Inc. | Technology | USA | 6.063% |
| NVIDIA Corp. | Technology | USA | 5.282% |
| Amazon.com Inc. | Retail | USA | 4.021% |
| META PLATFORMS CLASS A | Technology | USA | 2.314% |
| ALPHABET CLASS C | Technology | USA | 2.291% |
| Eli Lilly & Co. | Health Care | USA | 1.623% |
| BROADCOM | Technology | USA | 1.489% |
| JPMorgan Chase & Co. | Banks | USA | 1.356% |
| TESLA | Automobiles and Parts | USA | 1.243% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 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.