Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 SRI
- 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 SRI (Socially Responsible Investing) Indices, track the performance of a selection of STOXX Indices after a set of emission intensity, compliance, involvement and ESG performance screens are applied. Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Companies that are non-compliant based on ISS ESG's Norms-based screening, ESG scores and ESG Controversies, or are involved in Controversial Weapons are not eligible for selection. Exclusion filters are applied, screening companies for compliance based on Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Nuclear Power, Coal, Oil ; Gas and Energy production. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches a third of the number of securities in the underlying index. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX SRI Indices target the best ESG performers within each of the ICB Industry groups
- 10% of the highest emitters, based on ISS ESG emission intensity data, are not eligible for selection
- Companies that are non-compliant based on the ISS ESG' Norms Based Screening or are involved in controversial weapons are not eligible for selection
- Additional product involvement screens are applied to exclude companies that have negative environmental or social impact
- Screening provided by ISS ESG
- Transparent free-float market-cap weighting scheme
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX North America 600 SRI | 17,015.4 | 16,556.2 | 82.8 | 34.2 | 1,703.1 | 8.1 | 10.3 | 0.0 | 74.2 |
| STOXX North America 600 | 46,137.0 | 44,397.0 | 74.0 | 28.7 | 2,842.2 | 5.7 | 6.4 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Technology | 33.3 |
|---|---|
| Health Care | 18.5 |
| Industrial Goods and Services | 15.0 |
| Financial Services | 4.5 |
| Personal Care, Drug and Grocery Stores | 3.8 |
| Telecommunications | 3.6 |
| Banks | 3.4 |
| Real Estate | 3.4 |
| Media | 3.3 |
| Retail | 2.4 |
Country weighting
| USA | 96.0 |
|---|---|
| Canada | 4.0 |
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 SRI | -5.7 | -11.4 | 10.2 | 31.5 | 106.9 | N/A | N/A | 10.4 | 9.7 | 15.8 |
| STOXX North America 600 | -5.2 | -13.0 | 5.9 | 29.0 | 93.0 | N/A | N/A | 5.9 | 9.0 | 14.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America 600 SRI | N/A | N/A | 19.4 | 18.5 | 18.4 | N/A | N/A | 0.3 | 0.3 | 0.7 |
| STOXX North America 600 | N/A | N/A | 20.4 | 18.7 | 18.3 | N/A | N/A | 0.1 | 0.2 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America 600 SRI | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 9.0 | 8.2 | 5.9 | 4.2 | 3.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 600 SRI | 0.8 | 0.8 | 0.9 | 1.0 | 1.0 | -1.1 | 0.5 | 0.6 | 0.1 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of April 30, 2025
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX North America 600 SRI
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 SRI | 26.0 | 20.5 | 24.9 | 20.5 | 4.7 | 1.3 | 2.8 | 26.8 |
| STOXX North America 600 | 26.3 | 21.6 | 24.7 | 21.4 | 4.6 | 1.0 | 2.9 | 28.6 |
Performance and annual returns
| STOXX North America 600 SRI | |
|---|---|
| 1395619200000 | 100 |
| 1395705600000 | 100.46 |
| 1395792000000 | 99.87 |
| 1395878400000 | 100.01 |
| 1395964800000 | 100.32 |
| 1396224000000 | 100.98 |
| 1396310400000 | 101.5 |
| 1396396800000 | 101.91 |
| 1396483200000 | 102.1 |
| 1396569600000 | 101.13 |
| 1396828800000 | 99.81 |
| 1396915200000 | 99.7 |
| 1397001600000 | 100.5 |
| 1397088000000 | 98.11 |
| 1397174400000 | 97.09 |
| 1397433600000 | 98.26 |
| 1397520000000 | 98.75 |
| 1397606400000 | 99.63 |
| 1397692800000 | 99.56 |
| 1398124800000 | 100.57 |
| 1398211200000 | 99.99 |
| 1398297600000 | 100.38 |
| 1398384000000 | 99.55 |
| 1398643200000 | 100.06 |
| 1398729600000 | 100.61 |
| 1398816000000 | 100.53 |
| 1398902400000 | 100.43 |
| 1398988800000 | 100.35 |
| 1399248000000 | 100.28 |
| 1399334400000 | 99.06 |
| 1399420800000 | 99.72 |
| 1399507200000 | 100.28 |
| 1399593600000 | 101.18 |
| 1399852800000 | 102.07 |
| 1399939200000 | 102.48 |
| 1400025600000 | 102.02 |
| 1400112000000 | 101.19 |
| 1400198400000 | 101.72 |
| 1400457600000 | 102.03 |
| 1400544000000 | 101.51 |
| 1400630400000 | 102.48 |
| 1400716800000 | 102.83 |
| 1400803200000 | 103.46 |
| 1401062400000 | 103.33 |
| 1401148800000 | 104.21 |
| 1401235200000 | 104.13 |
| 1401321600000 | 104.52 |
| 1401408000000 | 104.55 |
| 1401667200000 | 104.94 |
| 1401753600000 | 104.86 |
| 1401840000000 | 105.11 |
| 1401926400000 | 105.69 |
| 1402012800000 | 105.9 |
| 1402272000000 | 106.44 |
| 1402358400000 | 106.83 |
| 1402444800000 | 106.45 |
| 1402531200000 | 105.51 |
| 1402617600000 | 105.92 |
| 1402876800000 | 105.64 |
| 1402963200000 | 106.17 |
| 1403049600000 | 106.63 |
| 1403136000000 | 106.21 |
| 1403222400000 | 106.73 |
| 1403481600000 | 106.65 |
| 1403568000000 | 106.08 |
| 1403654400000 | 106.27 |
| 1403740800000 | 106.5 |
| 1403827200000 | 106.47 |
| 1404086400000 | 106.09 |
| 1404172800000 | 106.95 |
| 1404259200000 | 107.41 |
| 1404345600000 | 108.34 |
| 1404432000000 | 108.53 |
| 1404691200000 | 108.17 |
| 1404777600000 | 107.32 |
| 1404864000000 | 107.54 |
| 1404950400000 | 107.49 |
| 1405036800000 | 107.63 |
| 1405296000000 | 107.91 |
| 1405382400000 | 108.29 |
| 1405468800000 | 109.14 |
| 1405555200000 | 108.24 |
| 1405641600000 | 109.3 |
| 1405900800000 | 108.88 |
| 1405987200000 | 109.88 |
| 1406073600000 | 110.16 |
| 1406160000000 | 110.11 |
| 1406246400000 | 110.1 |
| 1406505600000 | 110.07 |
| 1406592000000 | 109.89 |
| 1406678400000 | 110.26 |
| 1406764800000 | 108.17 |
| 1406851200000 | 107.35 |
| 1407110400000 | 108.04 |
| 1407196800000 | 107.54 |
| 1407283200000 | 107.64 |
| 1407369600000 | 106.99 |
| 1407456000000 | 107.45 |
| 1407715200000 | 108.05 |
| 1407801600000 | 108.24 |
| 1407888000000 | 108.78 |
| 1407974400000 | 109.3 |
| 1408060800000 | 109.14 |
| 1408320000000 | 110.28 |
| 1408406400000 | 111.22 |
| 1408492800000 | 111.71 |
| 1408579200000 | 112.22 |
| 1408665600000 | 112.5 |
| 1408924800000 | 113.28 |
| 1409011200000 | 113.35 |
| 1409097600000 | 113.5 |
| 1409184000000 | 113.52 |
| 1409270400000 | 113.92 |
| 1409529600000 | 114.21 |
| 1409616000000 | 114.29 |
| 1409702400000 | 113.98 |
| 1409788800000 | 115.51 |
| 1409875200000 | 116.05 |
| 1410134400000 | 115.91 |
| 1410220800000 | 115.52 |
| 1410307200000 | 116.1 |
| 1410393600000 | 116.06 |
| 1410480000000 | 115.67 |
| 1410739200000 | 115.55 |
| 1410825600000 | 116.19 |
| 1410912000000 | 116.3 |
| 1410998400000 | 117.39 |
| 1411084800000 | 117.9 |
| 1411344000000 | 117.35 |
| 1411430400000 | 116.32 |
| 1411516800000 | 117.75 |
| 1411603200000 | 116.17 |
| 1411689600000 | 117.62 |
| 1411948800000 | 117.37 |
| 1412035200000 | 117.7 |
| 1412121600000 | 116.65 |
| 1412208000000 | 116.19 |
| 1412294400000 | 118.76 |
| 1412553600000 | 118.08 |
| 1412640000000 | 115.82 |
| 1412726400000 | 117.4 |
| 1412812800000 | 115.2 |
| 1412899200000 | 114.74 |
| 1413158400000 | 112.61 |
| 1413244800000 | 112.78 |
| 1413331200000 | 110.7 |
| 1413417600000 | 110.18 |
| 1413504000000 | 111.8 |
| 1413763200000 | 112.62 |
| 1413849600000 | 115.07 |
| 1413936000000 | 114.89 |
| 1414022400000 | 116.3 |
| 1414108800000 | 117.14 |
| 1414368000000 | 116.78 |
| 1414454400000 | 117.73 |
| 1414540800000 | 117.66 |
| 1414627200000 | 119.72 |
| 1414713600000 | 121.89 |
| 1414972800000 | 122.59 |
| 1415059200000 | 121.56 |
| 1415145600000 | 123.07 |
| 1415232000000 | 123.93 |
| 1415318400000 | 124.03 |
| 1415577600000 | 124.18 |
| 1415664000000 | 124.41 |
| 1415750400000 | 124.14 |
| 1415836800000 | 124.5 |
| 1415923200000 | 124.42 |
| 1416182400000 | 124.82 |
| 1416268800000 | 124.63 |
| 1416355200000 | 124.31 |
| 1416441600000 | 124.57 |
| 1416528000000 | 126.37 |
| 1416787200000 | 126.53 |
| 1416873600000 | 126.07 |
| 1416960000000 | 126.25 |
| 1417046400000 | 126.72 |
| 1417132800000 | 127.43 |
| 1417392000000 | 126.49 |
| 1417478400000 | 127.85 |
| 1417564800000 | 129.1 |
| 1417651200000 | 127.62 |
| 1417737600000 | 129.5 |
| 1417996800000 | 128.85 |
| 1418083200000 | 127.21 |
| 1418169600000 | 125.41 |
| 1418256000000 | 126.22 |
| 1418342400000 | 123.38 |
| 1418601600000 | 122.96 |
| 1418688000000 | 120.96 |
| 1418774400000 | 124.33 |
| 1418860800000 | 128.63 |
| 1418947200000 | 128.9 |
| 1419206400000 | 129.79 |
| 1419292800000 | 130.8 |
| 1419379200000 | 130.64 |
| 1419811200000 | 131.15 |
| 1419897600000 | 130.81 |
| 1419984000000 | 130.19 |
| 1420156800000 | 130.8 |
| 1420416000000 | 129.65 |
| 1420502400000 | 128.79 |
| 1420588800000 | 131.69 |
| 1420675200000 | 134.17 |
| 1420761600000 | 132.5 |
| 1421020800000 | 131.81 |
| 1421107200000 | 132.02 |
| 1421193600000 | 130.91 |
| 1421280000000 | 131.85 |
| 1421366400000 | 134.36 |
| 1421625600000 | 132.85 |
| 1421712000000 | 133.61 |
| 1421798400000 | 133.66 |
| 1421884800000 | 137.88 |
| 1421971200000 | 139.02 |
| 1422230400000 | 139 |
| 1422316800000 | 134.92 |
| 1422403200000 | 134.22 |
| 1422489600000 | 135.57 |
| 1422576000000 | 133.92 |
| 1422835200000 | 134.88 |
| 1422921600000 | 135.47 |
| 1423008000000 | 135.6 |
| 1423094400000 | 136.92 |
| 1423180800000 | 137.68 |
| 1423440000000 | 137.21 |
| 1423526400000 | 139.05 |
| 1423612800000 | 139.46 |
| 1423699200000 | 140.05 |
| 1423785600000 | 140.17 |
| 1424044800000 | 140.13 |
| 1424131200000 | 140.48 |
| 1424217600000 | 140.87 |
| 1424304000000 | 140.27 |
| 1424390400000 | 141.5 |
| 1424649600000 | 141.8 |
| 1424736000000 | 142.33 |
| 1424822400000 | 142.13 |
| 1424908800000 | 144.12 |
| 1424995200000 | 143.6 |
| 1425254400000 | 144.98 |
| 1425340800000 | 144.4 |
| 1425427200000 | 145.3 |
| 1425513600000 | 145.92 |
| 1425600000000 | 146.16 |
| 1425859200000 | 147.1 |
| 1425945600000 | 146.35 |
| 1426032000000 | 147.77 |
| 1426118400000 | 149.22 |
| 1426204800000 | 149.79 |
| 1426464000000 | 150.99 |
| 1426550400000 | 150.15 |
| 1426636800000 | 151.03 |
| 1426723200000 | 150.76 |
| 1426809600000 | 149.71 |
| 1427068800000 | 147.89 |
| 1427155200000 | 147.36 |
| 1427241600000 | 143.74 |
| 1427328000000 | 144.34 |
| 1427414400000 | 144.93 |
| 1427673600000 | 147.32 |
| 1427760000000 | 147.44 |
| 1427846400000 | 146.57 |
| 1427932800000 | 145.47 |
| 1428364800000 | 146.36 |
| 1428451200000 | 147.78 |
| 1428537600000 | 149.89 |
| 1428624000000 | 151.22 |
| 1428883200000 | 151.47 |
| 1428969600000 | 149.84 |
| 1429056000000 | 151.84 |
| 1429142400000 | 150.48 |
| 1429228800000 | 147.68 |
| 1429488000000 | 149.38 |
| 1429574400000 | 149.52 |
| 1429660800000 | 150.6 |
| 1429747200000 | 149.97 |
| 1429833600000 | 149.5 |
| 1430092800000 | 148.8 |
| 1430179200000 | 148.04 |
| 1430265600000 | 145.2 |
| 1430352000000 | 142.87 |
| 1430438400000 | 144.23 |
| 1430697600000 | 145.59 |
| 1430784000000 | 143.65 |
| 1430870400000 | 140.83 |
| 1430956800000 | 142.52 |
| 1431043200000 | 145.07 |
| 1431302400000 | 145.45 |
| 1431388800000 | 143.74 |
| 1431475200000 | 142.52 |
| 1431561600000 | 143.82 |
| 1431648000000 | 143.13 |
| 1431907200000 | 144.52 |
| 1431993600000 | 147.86 |
| 1432080000000 | 148 |
| 1432166400000 | 148.02 |
| 1432252800000 | 149.04 |
| 1432512000000 | 149.05 |
| 1432598400000 | 149.19 |
| 1432684800000 | 151.05 |
| 1432771200000 | 150.33 |
| 1432857600000 | 148.76 |
| 1433116800000 | 149.96 |
| 1433203200000 | 146.67 |
| 1433289600000 | 145.41 |
| 1433376000000 | 144.03 |
| 1433462400000 | 145.94 |
| 1433721600000 | 143.81 |
| 1433808000000 | 143.52 |
| 1433894400000 | 144.56 |
| 1433980800000 | 145.75 |
| 1434067200000 | 144.3 |
| 1434326400000 | 143.83 |
| 1434412800000 | 144.94 |
| 1434499200000 | 145.14 |
| 1434585600000 | 144.38 |
| 1434672000000 | 144.5 |
| 1434931200000 | 144.52 |
| 1435017600000 | 147.42 |
| 1435104000000 | 146.48 |
| 1435190400000 | 146.19 |
| 1435276800000 | 146.78 |
| 1435536000000 | 143.51 |
| 1435622400000 | 143.85 |
| 1435708800000 | 145.51 |
| 1435795200000 | 145.25 |
| 1435881600000 | 145.34 |
| 1436140800000 | 145.16 |
| 1436227200000 | 147.57 |
| 1436313600000 | 143.53 |
| 1436400000000 | 143.85 |
| 1436486400000 | 143.98 |
| 1436745600000 | 147.79 |
| 1436832000000 | 148.58 |
| 1436918400000 | 149.28 |
| 1437004800000 | 151.18 |
| 1437091200000 | 151.94 |
| 1437350400000 | 152.13 |
| 1437436800000 | 150.48 |
| 1437523200000 | 150.46 |
| 1437609600000 | 148.52 |
| 1437696000000 | 146.89 |
| 1437955200000 | 144.2 |
| 1438041600000 | 146.52 |
| 1438128000000 | 147.82 |
| 1438214400000 | 149.31 |
| 1438300800000 | 147.63 |
| 1438560000000 | 148.31 |
| 1438646400000 | 148.04 |
| 1438732800000 | 149.77 |
| 1438819200000 | 147.72 |
| 1438905600000 | 147.23 |
| 1439164800000 | 148.49 |
| 1439251200000 | 145.85 |
| 1439337600000 | 143.96 |
| 1439424000000 | 144.59 |
| 1439510400000 | 145.45 |
| 1439769600000 | 146.7 |
| 1439856000000 | 147.05 |
| 1439942400000 | 145.65 |
| 1440028800000 | 140.89 |
| 1440115200000 | 134.93 |
| 1440374400000 | 126.81 |
| 1440460800000 | 127 |
| 1440547200000 | 132.14 |
| 1440633600000 | 137.3 |
| 1440720000000 | 137.05 |
| 1440979200000 | 136.1 |
| 1441065600000 | 131.44 |
| 1441152000000 | 134.29 |
| 1441238400000 | 136.13 |
| 1441324800000 | 133.73 |
| 1441584000000 | 133.19 |
| 1441670400000 | 136.26 |
| 1441756800000 | 134.55 |
| 1441843200000 | 134.74 |
| 1441929600000 | 134.61 |
| 1442188800000 | 134.12 |
| 1442275200000 | 136.11 |
| 1442361600000 | 136.86 |
| 1442448000000 | 136.07 |
| 1442534400000 | 133.32 |
| 1442793600000 | 136.05 |
| 1442880000000 | 135.19 |
| 1442966400000 | 134.9 |
| 1443052800000 | 132.59 |
| 1443139200000 | 134.06 |
| 1443398400000 | 130.46 |
| 1443484800000 | 130.61 |
| 1443571200000 | 133.5 |
| 1443657600000 | 133.26 |
| 1443744000000 | 133.87 |
| 1444003200000 | 136.98 |
| 1444089600000 | 135.71 |
| 1444176000000 | 137.16 |
| 1444262400000 | 137.56 |
| 1444348800000 | 136.86 |
| 1444608000000 | 136.7 |
| 1444694400000 | 135.93 |
| 1444780800000 | 134.43 |
| 1444867200000 | 136.99 |
| 1444953600000 | 137.73 |
| 1445212800000 | 138.7 |
| 1445299200000 | 138.18 |
| 1445385600000 | 137.29 |
| 1445472000000 | 141.97 |
| 1445558400000 | 145.55 |
| 1445817600000 | 145.14 |
| 1445904000000 | 144.77 |
| 1445990400000 | 146.51 |
| 1446076800000 | 147.66 |
| 1446163200000 | 145.49 |
| 1446422400000 | 147.35 |
| 1446508800000 | 148.86 |
| 1446595200000 | 149.52 |
| 1446681600000 | 149.35 |
| 1446768000000 | 151.42 |
| 1447027200000 | 149.94 |
| 1447113600000 | 150.6 |
| 1447200000000 | 149.53 |
| 1447286400000 | 147.23 |
| 1447372800000 | 145.66 |
| 1447632000000 | 147.91 |
| 1447718400000 | 148.79 |
| 1447804800000 | 151.16 |
| 1447891200000 | 149.99 |
| 1447977600000 | 151.57 |
| 1448236800000 | 151.98 |
| 1448323200000 | 151.73 |
| 1448409600000 | 152.31 |
| 1448496000000 | 152.09 |
| 1448582400000 | 152.59 |
| 1448841600000 | 152.42 |
| 1448928000000 | 153.35 |
| 1449014400000 | 152.5 |
| 1449100800000 | 146.4 |
| 1449187200000 | 149.38 |
| 1449446400000 | 148.99 |
| 1449532800000 | 147.77 |
| 1449619200000 | 145.15 |
| 1449705600000 | 145.84 |
| 1449792000000 | 142.25 |
| 1450051200000 | 142.48 |
| 1450137600000 | 145.33 |
| 1450224000000 | 147.26 |
| 1450310400000 | 146.41 |
| 1450396800000 | 143.45 |
| 1450656000000 | 143.66 |
| 1450742400000 | 144.22 |
| 1450828800000 | 146.83 |
| 1450915200000 | 145.57 |
| 1451260800000 | 145.21 |
| 1451347200000 | 147.66 |
| 1451433600000 | 146.54 |
| 1451520000000 | 145.55 |
| 1451865600000 | 144.12 |
| 1451952000000 | 145.3 |
| 1452038400000 | 142.98 |
| 1452124800000 | 138.47 |
| 1452211200000 | 136.04 |
| 1452470400000 | 137.18 |
| 1452556800000 | 138.79 |
| 1452643200000 | 135.06 |
| 1452729600000 | 137.13 |
| 1452816000000 | 132.54 |
| 1453075200000 | 133.43 |
| 1453161600000 | 133.39 |
| 1453248000000 | 131.93 |
| 1453334400000 | 133.51 |
| 1453420800000 | 136.32 |
| 1453680000000 | 134.19 |
| 1453766400000 | 135.82 |
| 1453852800000 | 134.24 |
| 1453939200000 | 133.4 |
| 1454025600000 | 138.74 |
| 1454284800000 | 137.74 |
| 1454371200000 | 135.05 |
| 1454457600000 | 133.78 |
| 1454544000000 | 132.63 |
| 1454630400000 | 130.66 |
| 1454889600000 | 128.71 |
| 1454976000000 | 126.86 |
| 1455062400000 | 127.87 |
| 1455148800000 | 124.54 |
| 1455235200000 | 128.34 |
| 1455494400000 | 129.52 |
| 1455580800000 | 131.81 |
| 1455667200000 | 134.06 |
| 1455753600000 | 133.96 |
| 1455840000000 | 133.82 |
| 1456099200000 | 136.44 |
| 1456185600000 | 134.78 |
| 1456272000000 | 135.25 |
| 1456358400000 | 136.82 |
| 1456444800000 | 137.94 |
| 1456704000000 | 137.61 |
| 1456790400000 | 141.32 |
| 1456876800000 | 142.25 |
| 1456963200000 | 141.29 |
| 1457049600000 | 140.68 |
| 1457308800000 | 140.92 |
| 1457395200000 | 138.87 |
| 1457481600000 | 139.97 |
| 1457568000000 | 138.13 |
| 1457654400000 | 140.27 |
| 1457913600000 | 140.78 |
| 1458000000000 | 140.6 |
| 1458086400000 | 141.71 |
| 1458172800000 | 139.73 |
| 1458259200000 | 140.73 |
| 1458518400000 | 141.24 |
| 1458604800000 | 141.48 |
| 1458691200000 | 141.15 |
| 1458777600000 | 141.22 |
| 1459209600000 | 142.29 |
| 1459296000000 | 140.97 |
| 1459382400000 | 140.26 |
| 1459468800000 | 141.79 |
| 1459728000000 | 141.16 |
| 1459814400000 | 139.86 |
| 1459900800000 | 141.21 |
| 1459987200000 | 139.22 |
| 1460073600000 | 139.32 |
| 1460332800000 | 138.63 |
| 1460419200000 | 140.64 |
| 1460505600000 | 143.55 |
| 1460592000000 | 143.84 |
| 1460678400000 | 143.37 |
| 1460937600000 | 144 |
| 1461024000000 | 144 |
| 1461110400000 | 144.61 |
| 1461196800000 | 144.41 |
| 1461283200000 | 144.77 |
| 1461542400000 | 144.31 |
| 1461628800000 | 144.02 |
| 1461715200000 | 144.43 |
| 1461801600000 | 143.07 |
| 1461888000000 | 140.45 |
| 1462147200000 | 140.79 |
| 1462233600000 | 139.41 |
| 1462320000000 | 138.92 |
| 1462406400000 | 139.98 |
| 1462492800000 | 140.22 |
| 1462752000000 | 140.63 |
| 1462838400000 | 142.31 |
| 1462924800000 | 140.42 |
| 1463011200000 | 140.87 |
| 1463097600000 | 140.95 |
| 1463356800000 | 141.83 |
| 1463443200000 | 140.24 |
| 1463529600000 | 141.28 |
| 1463616000000 | 141.29 |
| 1463702400000 | 142.11 |
| 1463961600000 | 141.89 |
| 1464048000000 | 144.48 |
| 1464134400000 | 145.72 |
| 1464220800000 | 145.15 |
| 1464307200000 | 146.61 |
| 1464566400000 | 146.5 |
| 1464652800000 | 146.41 |
| 1464739200000 | 146.06 |
| 1464825600000 | 146.79 |
| 1464912000000 | 143.98 |
| 1465171200000 | 144.06 |
| 1465257600000 | 144.22 |
| 1465344000000 | 144.25 |
| 1465430400000 | 144.68 |
| 1465516800000 | 143.88 |
| 1465776000000 | 142.59 |
| 1465862400000 | 143.2 |
| 1465948800000 | 142.66 |
| 1466035200000 | 144.36 |
| 1466121600000 | 142.78 |
| 1466380800000 | 142.5 |
| 1466467200000 | 143.8 |
| 1466553600000 | 143.43 |
| 1466640000000 | 144.61 |
| 1466726400000 | 142.17 |
| 1466985600000 | 141.32 |
| 1467072000000 | 142.71 |
| 1467158400000 | 144.62 |
| 1467244800000 | 146.23 |
| 1467331200000 | 146.21 |
| 1467590400000 | 146.26 |
| 1467676800000 | 145.75 |
| 1467763200000 | 146.84 |
| 1467849600000 | 146.9 |
| 1467936000000 | 149.58 |
| 1468195200000 | 149.93 |
| 1468281600000 | 150.83 |
| 1468368000000 | 150.6 |
| 1468454400000 | 151.41 |
| 1468540800000 | 151.65 |
| 1468800000000 | 152.04 |
| 1468886400000 | 152.53 |
| 1468972800000 | 153.56 |
| 1469059200000 | 153.33 |
| 1469145600000 | 154.49 |
| 1469404800000 | 154.31 |
| 1469491200000 | 154.41 |
| 1469577600000 | 154.11 |
| 1469664000000 | 152.81 |
| 1469750400000 | 151.84 |
| 1470009600000 | 152.05 |
| 1470096000000 | 150.36 |
| 1470182400000 | 151.15 |
| 1470268800000 | 151.73 |
| 1470355200000 | 153.89 |
| 1470614400000 | 153.52 |
| 1470700800000 | 153.19 |
| 1470787200000 | 152.21 |
| 1470873600000 | 152.76 |
| 1470960000000 | 152.54 |
| 1471219200000 | 152.86 |
| 1471305600000 | 151.16 |
| 1471392000000 | 151.05 |
| 1471478400000 | 150.41 |
| 1471564800000 | 150.47 |
| 1471824000000 | 150.42 |
| 1471910400000 | 150.99 |
| 1471996800000 | 151.16 |
| 1472083200000 | 150.66 |
| 1472169600000 | 150.65 |
| 1472428800000 | 152.85 |
| 1472515200000 | 152.88 |
| 1472601600000 | 152.74 |
| 1472688000000 | 152.1 |
| 1472774400000 | 153.08 |
| 1473033600000 | 153.38 |
| 1473120000000 | 152.32 |
| 1473206400000 | 152.06 |
| 1473292800000 | 151.1 |
| 1473379200000 | 148.43 |
| 1473638400000 | 150.4 |
| 1473724800000 | 147.78 |
| 1473811200000 | 147.46 |
| 1473897600000 | 149 |
| 1473984000000 | 149.48 |
| 1474243200000 | 149.26 |
| 1474329600000 | 149.66 |
| 1474416000000 | 151.57 |
| 1474502400000 | 151.25 |
| 1474588800000 | 150.77 |
| 1474848000000 | 148.62 |
| 1474934400000 | 150.63 |
| 1475020800000 | 151.06 |
| 1475107200000 | 149.37 |
| 1475193600000 | 150.42 |
| 1475452800000 | 150.13 |
| 1475539200000 | 150.24 |
| 1475625600000 | 150.24 |
| 1475712000000 | 150.72 |
| 1475798400000 | 150.25 |
| 1476057600000 | 150.87 |
| 1476144000000 | 150.32 |
| 1476230400000 | 151.01 |
| 1476316800000 | 150.29 |
| 1476403200000 | 150.78 |
| 1476662400000 | 150.42 |
| 1476748800000 | 151.7 |
| 1476835200000 | 152 |
| 1476921600000 | 152.27 |
| 1477008000000 | 152.92 |
| 1477267200000 | 153.44 |
| 1477353600000 | 153.19 |
| 1477440000000 | 152.21 |
| 1477526400000 | 151.95 |
| 1477612800000 | 151.16 |
| 1477872000000 | 150.54 |
| 1477958400000 | 148.46 |
| 1478044800000 | 146.56 |
| 1478131200000 | 146.32 |
| 1478217600000 | 145.79 |
| 1478476800000 | 150.33 |
| 1478563200000 | 150.71 |
| 1478649600000 | 153.86 |
| 1478736000000 | 155.4 |
| 1478822400000 | 155.83 |
| 1479081600000 | 157.68 |
| 1479168000000 | 158.47 |
| 1479254400000 | 159.29 |
| 1479340800000 | 160.34 |
| 1479427200000 | 161.23 |
| 1479686400000 | 161.3 |
| 1479772800000 | 162.1 |
| 1479859200000 | 162.99 |
| 1479945600000 | 162.51 |
| 1480032000000 | 162.68 |
| 1480291200000 | 162.17 |
| 1480377600000 | 162.11 |
| 1480464000000 | 161.5 |
| 1480550400000 | 160.71 |
| 1480636800000 | 159.98 |
| 1480896000000 | 160.08 |
| 1480982400000 | 160.58 |
| 1481068800000 | 162.66 |
| 1481155200000 | 165.42 |
| 1481241600000 | 167.61 |
| 1481500800000 | 166.26 |
| 1481587200000 | 166.83 |
| 1481673600000 | 165.58 |
| 1481760000000 | 169.92 |
| 1481846400000 | 169.43 |
| 1482105600000 | 169.42 |
| 1482192000000 | 171.03 |
| 1482278400000 | 169.61 |
| 1482364800000 | 168.92 |
| 1482451200000 | 169.1 |
| 1482796800000 | 169.48 |
| 1482883200000 | 169.23 |
| 1482969600000 | 167.76 |
| 1483056000000 | 166.06 |
| 1483315200000 | 166.06 |
| 1483401600000 | 170.18 |
| 1483488000000 | 169.79 |
| 1483574400000 | 167.72 |
| 1483660800000 | 168.6 |
| 1483920000000 | 168.55 |
| 1484006400000 | 168.02 |
| 1484092800000 | 170.36 |
| 1484179200000 | 167.11 |
| 1484265600000 | 167.83 |
| 1484524800000 | 168.1 |
| 1484611200000 | 166.27 |
| 1484697600000 | 166.44 |
| 1484784000000 | 166.91 |
| 1484870400000 | 166.57 |
| 1485129600000 | 165.19 |
| 1485216000000 | 166.12 |
| 1485302400000 | 167.43 |
| 1485388800000 | 168.43 |
| 1485475200000 | 168.06 |
| 1485734400000 | 167.54 |
| 1485820800000 | 165.5 |
| 1485907200000 | 166.66 |
| 1485993600000 | 165.96 |
| 1486080000000 | 167.69 |
| 1486339200000 | 168.11 |
| 1486425600000 | 169.24 |
| 1486512000000 | 169.11 |
| 1486598400000 | 170.79 |
| 1486684800000 | 171.91 |
| 1486944000000 | 173.21 |
| 1487030400000 | 174.78 |
| 1487116800000 | 175.84 |
| 1487203200000 | 174.21 |
| 1487289600000 | 175.11 |
| 1487548800000 | 175.26 |
| 1487635200000 | 177.73 |
| 1487721600000 | 177.53 |
| 1487808000000 | 176.82 |
| 1487894400000 | 177.39 |
| 1488153600000 | 176.5 |
| 1488240000000 | 175.65 |
| 1488326400000 | 178.93 |
| 1488412800000 | 178.56 |
| 1488499200000 | 178.12 |
| 1488758400000 | 176.98 |
| 1488844800000 | 176.88 |
| 1488931200000 | 177.23 |
| 1489017600000 | 176.7 |
| 1489104000000 | 176.04 |
| 1489363200000 | 175.89 |
| 1489449600000 | 175.8 |
| 1489536000000 | 177.33 |
| 1489622400000 | 175.68 |
| 1489708800000 | 175.26 |
| 1489968000000 | 174.78 |
| 1490054400000 | 171.62 |
| 1490140800000 | 172.16 |
| 1490227200000 | 172.33 |
| 1490313600000 | 171.84 |
| 1490572800000 | 170.47 |
| 1490659200000 | 171.93 |
| 1490745600000 | 173.8 |
| 1490832000000 | 174.61 |
| 1490918400000 | 174.84 |
| 1491177600000 | 175.29 |
| 1491264000000 | 175.12 |
| 1491350400000 | 174.47 |
| 1491436800000 | 174.81 |
| 1491523200000 | 175.3 |
| 1491782400000 | 175.53 |
| 1491868800000 | 174.73 |
| 1491955200000 | 174.42 |
| 1492041600000 | 173.3 |
| 1492473600000 | 173.2 |
| 1492560000000 | 172.6 |
| 1492646400000 | 173.2 |
| 1492732800000 | 173.91 |
| 1492992000000 | 173.11 |
| 1493078400000 | 173.1 |
| 1493164800000 | 173.78 |
| 1493251200000 | 173.92 |
| 1493337600000 | 173.14 |
| 1493596800000 | 173.01 |
| 1493683200000 | 173.29 |
| 1493769600000 | 173.12 |
| 1493856000000 | 172.66 |
| 1493942400000 | 172.68 |
| 1494201600000 | 173.72 |
| 1494288000000 | 174.2 |
| 1494374400000 | 174.9 |
| 1494460800000 | 174.51 |
| 1494547200000 | 173.45 |
| 1494806400000 | 173.4 |
| 1494892800000 | 171.7 |
| 1494979200000 | 167.32 |
| 1495065600000 | 168.17 |
| 1495152000000 | 168.19 |
| 1495411200000 | 168.27 |
| 1495497600000 | 169.01 |
| 1495584000000 | 170.08 |
| 1495670400000 | 170.47 |
| 1495756800000 | 171.02 |
| 1496016000000 | 171.15 |
| 1496102400000 | 171.14 |
| 1496188800000 | 169.87 |
| 1496275200000 | 171.39 |
| 1496361600000 | 171.38 |
| 1496620800000 | 171.51 |
| 1496707200000 | 170.81 |
| 1496793600000 | 171.33 |
| 1496880000000 | 171.97 |
| 1496966400000 | 172.32 |
| 1497225600000 | 171.59 |
| 1497312000000 | 172.36 |
| 1497398400000 | 171.08 |
| 1497484800000 | 172.56 |
| 1497571200000 | 171.54 |
| 1497830400000 | 173.93 |
| 1497916800000 | 173.53 |
| 1498003200000 | 173.3 |
| 1498089600000 | 173.22 |
| 1498176000000 | 172.89 |
| 1498435200000 | 172.92 |
| 1498521600000 | 170.28 |
| 1498608000000 | 170.86 |
| 1498694400000 | 168.38 |
| 1498780800000 | 169.03 |
| 1499040000000 | 169.93 |
| 1499126400000 | 170.21 |
| 1499212800000 | 171.08 |
| 1499299200000 | 168.37 |
| 1499385600000 | 169.72 |
| 1499644800000 | 170.01 |
| 1499731200000 | 169.29 |
| 1499817600000 | 170.41 |
| 1499904000000 | 171.15 |
| 1499990400000 | 171.41 |
| 1500249600000 | 171.03 |
| 1500336000000 | 169.32 |
| 1500422400000 | 171.02 |
| 1500508800000 | 169.43 |
| 1500595200000 | 169.09 |
| 1500854400000 | 169.09 |
| 1500940800000 | 169.35 |
| 1501027200000 | 169.77 |
| 1501113600000 | 168.84 |
| 1501200000000 | 167.39 |
| 1501459200000 | 166.75 |
| 1501545600000 | 167.1 |
| 1501632000000 | 166.75 |
| 1501718400000 | 166.2 |
| 1501804800000 | 168.52 |
| 1502064000000 | 168.32 |
| 1502150400000 | 168.88 |
| 1502236800000 | 168.72 |
| 1502323200000 | 166.03 |
| 1502409600000 | 165.74 |
| 1502668800000 | 167.77 |
| 1502755200000 | 168.67 |
| 1502841600000 | 169.22 |
| 1502928000000 | 166.19 |
| 1503014400000 | 165.59 |
| 1503273600000 | 164.88 |
| 1503360000000 | 167.31 |
| 1503446400000 | 166.17 |
| 1503532800000 | 166.18 |
| 1503619200000 | 165.6 |
| 1503878400000 | 164.7 |
| 1503964800000 | 163.8 |
| 1504051200000 | 165.99 |
| 1504137600000 | 167.37 |
| 1504224000000 | 168 |
| 1504483200000 | 167.5 |
| 1504569600000 | 166 |
| 1504656000000 | 166.13 |
| 1504742400000 | 165.2 |
| 1504828800000 | 164.86 |
| 1505088000000 | 167.28 |
| 1505174400000 | 168.62 |
| 1505260800000 | 169.1 |
| 1505347200000 | 169.62 |
| 1505433600000 | 168.74 |
| 1505692800000 | 169.15 |
| 1505779200000 | 169.08 |
| 1505865600000 | 168.74 |
| 1505952000000 | 169.13 |
| 1506038400000 | 168.59 |
| 1506297600000 | 169.47 |
| 1506384000000 | 170.99 |
| 1506470400000 | 172.12 |
| 1506556800000 | 171.63 |
| 1506643200000 | 171.69 |
| 1506902400000 | 173.82 |
| 1506988800000 | 173.92 |
| 1507075200000 | 174.01 |
| 1507161600000 | 175.61 |
| 1507248000000 | 175.24 |
| 1507507200000 | 174.87 |
| 1507593600000 | 174.18 |
| 1507680000000 | 173.95 |
| 1507766400000 | 173.4 |
| 1507852800000 | 173.94 |
| 1508112000000 | 174.96 |
| 1508198400000 | 175.77 |
| 1508284800000 | 176.05 |
| 1508371200000 | 174.96 |
| 1508457600000 | 176.55 |
| 1508716800000 | 176.91 |
| 1508803200000 | 177.07 |
| 1508889600000 | 175.51 |
| 1508976000000 | 177.44 |
| 1509062400000 | 180.54 |
| 1509321600000 | 179.06 |
| 1509408000000 | 178.98 |
| 1509494400000 | 179.76 |
| 1509580800000 | 179.21 |
| 1509667200000 | 180.81 |
| 1509926400000 | 181.18 |
| 1510012800000 | 181.28 |
| 1510099200000 | 181.4 |
| 1510185600000 | 180.1 |
| 1510272000000 | 179.5 |
| 1510531200000 | 179.63 |
| 1510617600000 | 177.89 |
| 1510704000000 | 176.27 |
| 1510790400000 | 178.38 |
| 1510876800000 | 177.79 |
| 1511136000000 | 178.76 |
| 1511222400000 | 180.4 |
| 1511308800000 | 179.25 |
| 1511395200000 | 178.39 |
| 1511481600000 | 177.24 |
| 1511740800000 | 177.44 |
| 1511827200000 | 179.98 |
| 1511913600000 | 180.2 |
| 1512000000000 | 180.54 |
| 1512086400000 | 181.31 |
| 1512345600000 | 181.24 |
| 1512432000000 | 180.71 |
| 1512518400000 | 181.08 |
| 1512604800000 | 181.38 |
| 1512691200000 | 183.15 |
| 1512950400000 | 183.23 |
| 1513036800000 | 184.74 |
| 1513123200000 | 184.22 |
| 1513209600000 | 183.05 |
| 1513296000000 | 184.89 |
| 1513555200000 | 185.33 |
| 1513641600000 | 184.75 |
| 1513728000000 | 183.5 |
| 1513814400000 | 184.2 |
| 1513900800000 | 184.48 |
| 1514332800000 | 183.3 |
| 1514419200000 | 183.06 |
| 1514505600000 | 181.11 |
| 1514851200000 | 181.86 |
| 1514937600000 | 183.09 |
| 1515024000000 | 183.36 |
| 1515110400000 | 185.38 |
| 1515369600000 | 186.22 |
| 1515456000000 | 187.17 |
| 1515542400000 | 185.95 |
| 1515628800000 | 185.93 |
| 1515715200000 | 185.91 |
| 1515974400000 | 184.09 |
| 1516060800000 | 184.33 |
| 1516147200000 | 186.14 |
| 1516233600000 | 186.11 |
| 1516320000000 | 187.2 |
| 1516579200000 | 188.02 |
| 1516665600000 | 187.52 |
| 1516752000000 | 186.06 |
| 1516838400000 | 184.38 |
| 1516924800000 | 187.7 |
| 1517184000000 | 187.5 |
| 1517270400000 | 184.33 |
| 1517356800000 | 183.74 |
| 1517443200000 | 183.59 |
| 1517529600000 | 179.92 |
| 1517788800000 | 172.89 |
| 1517875200000 | 177.53 |
| 1517961600000 | 177.44 |
| 1518048000000 | 171.13 |
| 1518134400000 | 174.25 |
| 1518393600000 | 176.39 |
| 1518480000000 | 175.72 |
| 1518566400000 | 177.37 |
| 1518652800000 | 178.64 |
| 1518739200000 | 179.15 |
| 1518998400000 | 179.88 |
| 1519084800000 | 179.81 |
| 1519171200000 | 179.12 |
| 1519257600000 | 179.26 |
| 1519344000000 | 182.46 |
| 1519603200000 | 185.09 |
| 1519689600000 | 183.68 |
| 1519776000000 | 182.24 |
| 1519862400000 | 179.96 |
| 1519948800000 | 178.76 |
| 1520208000000 | 180.14 |
| 1520294400000 | 179.67 |
| 1520380800000 | 179.61 |
| 1520467200000 | 181.49 |
| 1520553600000 | 184.78 |
| 1520812800000 | 184.62 |
| 1520899200000 | 182.18 |
| 1520985600000 | 181.66 |
| 1521072000000 | 182.18 |
| 1521158400000 | 183.15 |
| 1521417600000 | 179.97 |
| 1521504000000 | 181.13 |
| 1521590400000 | 180.41 |
| 1521676800000 | 174.95 |
| 1521763200000 | 170.15 |
| 1522022400000 | 174.25 |
| 1522108800000 | 171.57 |
| 1522195200000 | 171.97 |
| 1522281600000 | 175.09 |
| 1522713600000 | 173.78 |
| 1522800000000 | 175.73 |
| 1522886400000 | 177.66 |
| 1522972800000 | 173.25 |
| 1523232000000 | 173.35 |
| 1523318400000 | 175.89 |
| 1523404800000 | 174.09 |
| 1523491200000 | 176.86 |
| 1523577600000 | 175.86 |
| 1523836800000 | 176.62 |
| 1523923200000 | 178.68 |
| 1524009600000 | 178.03 |
| 1524096000000 | 176.95 |
| 1524182400000 | 176.37 |
| 1524441600000 | 177.11 |
| 1524528000000 | 175.27 |
| 1524614400000 | 175.97 |
| 1524700800000 | 178.63 |
| 1524787200000 | 179.03 |
| 1525046400000 | 177.74 |
| 1525132800000 | 179.95 |
| 1525219200000 | 179.34 |
| 1525305600000 | 179.25 |
| 1525392000000 | 182.12 |
| 1525651200000 | 183.18 |
| 1525737600000 | 184.14 |
| 1525824000000 | 185.81 |
| 1525910400000 | 187.39 |
| 1525996800000 | 186.86 |
| 1526256000000 | 186.84 |
| 1526342400000 | 187.02 |
| 1526428800000 | 189.14 |
| 1526515200000 | 188.59 |
| 1526601600000 | 188.25 |
| 1526860800000 | 189.96 |
| 1526947200000 | 189.29 |
| 1527033600000 | 190.83 |
| 1527120000000 | 190.17 |
| 1527206400000 | 191.05 |
| 1527465600000 | 191.55 |
| 1527552000000 | 189.93 |
| 1527638400000 | 191.3 |
| 1527724800000 | 189.04 |
| 1527811200000 | 191.55 |
| 1528070400000 | 192.32 |
| 1528156800000 | 192.97 |
| 1528243200000 | 193.16 |
| 1528329600000 | 191.88 |
| 1528416000000 | 193.37 |
| 1528675200000 | 192.77 |
| 1528761600000 | 193.54 |
| 1528848000000 | 192.72 |
| 1528934400000 | 194.94 |
| 1529020800000 | 195.37 |
| 1529280000000 | 194.81 |
| 1529366400000 | 194.61 |
| 1529452800000 | 194.46 |
| 1529539200000 | 192.99 |
| 1529625600000 | 192.38 |
| 1529884800000 | 188.94 |
| 1529971200000 | 189.56 |
| 1530057600000 | 188.83 |
| 1530144000000 | 190.39 |
| 1530230400000 | 188.89 |
| 1530489600000 | 190.8 |
| 1530576000000 | 188.81 |
| 1530662400000 | 188.9 |
| 1530748800000 | 189.75 |
| 1530835200000 | 190.45 |
| 1531094400000 | 192.23 |
| 1531180800000 | 193.59 |
| 1531267200000 | 192.26 |
| 1531353600000 | 194.83 |
| 1531440000000 | 195.39 |
| 1531699200000 | 194.86 |
| 1531785600000 | 196.12 |
| 1531872000000 | 197.09 |
| 1531958400000 | 196.79 |
| 1532044800000 | 195.17 |
| 1532304000000 | 195.82 |
| 1532390400000 | 196.75 |
| 1532476800000 | 199.12 |
| 1532563200000 | 199.27 |
| 1532649600000 | 197.71 |
| 1532908800000 | 195.79 |
| 1532995200000 | 196.86 |
| 1533081600000 | 197.93 |
| 1533168000000 | 200.3 |
| 1533254400000 | 201.83 |
| 1533513600000 | 202.86 |
| 1533600000000 | 202.71 |
| 1533686400000 | 202.76 |
| 1533772800000 | 203.11 |
| 1533859200000 | 204.01 |
| 1534118400000 | 203.49 |
| 1534204800000 | 205.66 |
| 1534291200000 | 205.61 |
| 1534377600000 | 206.06 |
| 1534464000000 | 206.59 |
| 1534723200000 | 206.52 |
| 1534809600000 | 205.37 |
| 1534896000000 | 203.92 |
| 1534982400000 | 204.14 |
| 1535068800000 | 204.41 |
| 1535328000000 | 205.29 |
| 1535414400000 | 204.83 |
| 1535500800000 | 206.27 |
| 1535587200000 | 206 |
| 1535673600000 | 206.61 |
| 1535932800000 | 206.74 |
| 1536019200000 | 207.51 |
| 1536105600000 | 205.42 |
| 1536192000000 | 204.77 |
| 1536278400000 | 205.02 |
| 1536537600000 | 205.02 |
| 1536624000000 | 206.11 |
| 1536710400000 | 205.42 |
| 1536796800000 | 206.05 |
| 1536883200000 | 206.22 |
| 1537142400000 | 204.7 |
| 1537228800000 | 205.34 |
| 1537315200000 | 206.19 |
| 1537401600000 | 206.84 |
| 1537488000000 | 206.54 |
| 1537747200000 | 205.38 |
| 1537833600000 | 204.96 |
| 1537920000000 | 204.98 |
| 1538006400000 | 206.66 |
| 1538092800000 | 207.8 |
| 1538352000000 | 209.32 |
| 1538438400000 | 209.85 |
| 1538524800000 | 210.43 |
| 1538611200000 | 208.63 |
| 1538697600000 | 207.35 |
| 1538956800000 | 207.57 |
| 1539043200000 | 207.19 |
| 1539129600000 | 199.32 |
| 1539216000000 | 194.93 |
| 1539302400000 | 198.23 |
| 1539561600000 | 196.15 |
| 1539648000000 | 200.75 |
| 1539734400000 | 201.36 |
| 1539820800000 | 198.86 |
| 1539907200000 | 198.95 |
| 1540166400000 | 198.79 |
| 1540252800000 | 198.19 |
| 1540339200000 | 192.93 |
| 1540425600000 | 196.87 |
| 1540512000000 | 193.94 |
| 1540771200000 | 192.54 |
| 1540857600000 | 195.61 |
| 1540944000000 | 198.57 |
| 1541030400000 | 199.61 |
| 1541116800000 | 198.19 |
| 1541376000000 | 198.64 |
| 1541462400000 | 199.52 |
| 1541548800000 | 202.97 |
| 1541635200000 | 203.73 |
| 1541721600000 | 203.07 |
| 1541980800000 | 200.65 |
| 1542067200000 | 200.12 |
| 1542153600000 | 198.13 |
| 1542240000000 | 200.5 |
| 1542326400000 | 199.62 |
| 1542585600000 | 194.88 |
| 1542672000000 | 191.84 |
| 1542758400000 | 192.7 |
| 1542844800000 | 192.51 |
| 1542931200000 | 192.46 |
| 1543190400000 | 195.67 |
| 1543276800000 | 197.3 |
| 1543363200000 | 202.35 |
| 1543449600000 | 199.47 |
| 1543536000000 | 202.74 |
| 1543795200000 | 204.48 |
| 1543881600000 | 197.64 |
| 1543968000000 | 197.74 |
| 1544054400000 | 196.73 |
| 1544140800000 | 191.42 |
| 1544400000000 | 192.09 |
| 1544486400000 | 192.91 |
| 1544572800000 | 193.28 |
| 1544659200000 | 193.76 |
| 1544745600000 | 191.34 |
| 1545004800000 | 186.85 |
| 1545091200000 | 186.71 |
| 1545177600000 | 183.04 |
| 1545264000000 | 180.28 |
| 1545350400000 | 176.54 |
| 1545609600000 | 172.03 |
| 1545868800000 | 182.41 |
| 1545955200000 | 181.72 |
| 1546214400000 | 183.49 |
| 1546387200000 | 184.6 |
| 1546473600000 | 178.54 |
| 1546560000000 | 184.57 |
| 1546819200000 | 184.91 |
| 1546905600000 | 186.74 |
| 1546992000000 | 186.46 |
| 1547078400000 | 186.84 |
| 1547164800000 | 187.75 |
| 1547424000000 | 186.94 |
| 1547510400000 | 189.58 |
| 1547596800000 | 190.88 |
| 1547683200000 | 192.39 |
| 1547769600000 | 195.16 |
| 1548028800000 | 195.18 |
| 1548115200000 | 192.87 |
| 1548201600000 | 192.89 |
| 1548288000000 | 193.36 |
| 1548374400000 | 194.34 |
| 1548633600000 | 191.87 |
| 1548720000000 | 191.7 |
| 1548806400000 | 194.61 |
| 1548892800000 | 194.77 |
| 1548979200000 | 195.21 |
| 1549238400000 | 197.46 |
| 1549324800000 | 198.64 |
| 1549411200000 | 199.12 |
| 1549497600000 | 197.35 |
| 1549584000000 | 198.09 |
| 1549843200000 | 198.94 |
| 1549929600000 | 201.04 |
| 1550016000000 | 201.86 |
| 1550102400000 | 201.71 |
| 1550188800000 | 204.39 |
| 1550448000000 | 203.63 |
| 1550534400000 | 203.37 |
| 1550620800000 | 203.47 |
| 1550707200000 | 203.04 |
| 1550793600000 | 204.87 |
| 1551052800000 | 205.02 |
| 1551139200000 | 204.73 |
| 1551225600000 | 204.07 |
| 1551312000000 | 203.24 |
| 1551398400000 | 204.42 |
| 1551657600000 | 204.36 |
| 1551744000000 | 204.45 |
| 1551830400000 | 202.91 |
| 1551916800000 | 202.81 |
| 1552003200000 | 202.55 |
| 1552262400000 | 206 |
| 1552348800000 | 205.97 |
| 1552435200000 | 206.68 |
| 1552521600000 | 206.94 |
| 1552608000000 | 207.87 |
| 1552867200000 | 208.38 |
| 1552953600000 | 208.37 |
| 1553040000000 | 207.13 |
| 1553126400000 | 209.25 |
| 1553212800000 | 206.62 |
| 1553472000000 | 205.5 |
| 1553558400000 | 207.75 |
| 1553644800000 | 207.4 |
| 1553731200000 | 208.58 |
| 1553817600000 | 210.31 |
| 1554076800000 | 212.93 |
| 1554163200000 | 213.73 |
| 1554249600000 | 214.02 |
| 1554336000000 | 214.49 |
| 1554422400000 | 215.06 |
| 1554681600000 | 214.8 |
| 1554768000000 | 213.24 |
| 1554854400000 | 214.67 |
| 1554940800000 | 213.99 |
| 1555027200000 | 214.93 |
| 1555286400000 | 215.05 |
| 1555372800000 | 215.36 |
| 1555459200000 | 215.21 |
| 1555545600000 | 216.69 |
| 1555977600000 | 219 |
| 1556064000000 | 218.7 |
| 1556150400000 | 219.7 |
| 1556236800000 | 220.19 |
| 1556496000000 | 220.4 |
| 1556582400000 | 219.67 |
| 1556668800000 | 217.65 |
| 1556755200000 | 218.42 |
| 1556841600000 | 220.38 |
| 1557100800000 | 219.26 |
| 1557187200000 | 215.54 |
| 1557273600000 | 214.96 |
| 1557360000000 | 213.49 |
| 1557446400000 | 213.87 |
| 1557705600000 | 208.39 |
| 1557792000000 | 210.9 |
| 1557878400000 | 212.37 |
| 1557964800000 | 215 |
| 1558051200000 | 214.2 |
| 1558310400000 | 212.53 |
| 1558396800000 | 214.05 |
| 1558483200000 | 213.75 |
| 1558569600000 | 211.47 |
| 1558656000000 | 210.88 |
| 1558915200000 | 211.15 |
| 1559001600000 | 209.72 |
| 1559088000000 | 209.03 |
| 1559174400000 | 209.84 |
| 1559260800000 | 206.56 |
| 1559520000000 | 204.77 |
| 1559606400000 | 208.97 |
| 1559692800000 | 210.51 |
| 1559779200000 | 211.52 |
| 1559865600000 | 212.97 |
| 1560124800000 | 214.56 |
| 1560211200000 | 214.66 |
| 1560297600000 | 214.08 |
| 1560384000000 | 215.79 |
| 1560470400000 | 216.35 |
| 1560729600000 | 216.31 |
| 1560816000000 | 219.21 |
| 1560902400000 | 219.47 |
| 1560988800000 | 220.14 |
| 1561075200000 | 219.05 |
| 1561334400000 | 217.4 |
| 1561420800000 | 215.11 |
| 1561507200000 | 215.23 |
| 1561593600000 | 216.27 |
| 1561680000000 | 217.07 |
| 1561939200000 | 220.17 |
| 1562025600000 | 221.68 |
| 1562112000000 | 223.77 |
| 1562198400000 | 223.78 |
| 1562284800000 | 224.53 |
| 1562544000000 | 223.46 |
| 1562630400000 | 223.71 |
| 1562716800000 | 223.76 |
| 1562803200000 | 224.39 |
| 1562889600000 | 225.44 |
| 1563148800000 | 225.6 |
| 1563235200000 | 225.61 |
| 1563321600000 | 224.64 |
| 1563408000000 | 225.67 |
| 1563494400000 | 224.08 |
| 1563753600000 | 224.89 |
| 1563840000000 | 228.16 |
| 1563926400000 | 229.33 |
| 1564012800000 | 227.96 |
| 1564099200000 | 230.84 |
| 1564358400000 | 230.63 |
| 1564444800000 | 229.64 |
| 1564531200000 | 227.28 |
| 1564617600000 | 226.9 |
| 1564704000000 | 224.22 |
| 1564963200000 | 215.83 |
| 1565049600000 | 218.61 |
| 1565136000000 | 218.23 |
| 1565222400000 | 222.58 |
| 1565308800000 | 221.16 |
| 1565568000000 | 218 |
| 1565654400000 | 222.08 |
| 1565740800000 | 216.58 |
| 1565827200000 | 217.68 |
| 1565913600000 | 221.15 |
| 1566172800000 | 224.05 |
| 1566259200000 | 222.52 |
| 1566345600000 | 224.61 |
| 1566432000000 | 224.73 |
| 1566518400000 | 218.36 |
| 1566777600000 | 220.92 |
| 1566864000000 | 220.61 |
| 1566950400000 | 222.54 |
| 1567036800000 | 225.59 |
| 1567123200000 | 226.88 |
| 1567382400000 | 227.79 |
| 1567468800000 | 225.99 |
| 1567555200000 | 227.01 |
| 1567641600000 | 229.97 |
| 1567728000000 | 230.22 |
| 1567987200000 | 229.8 |
| 1568073600000 | 229.96 |
| 1568160000000 | 232.7 |
| 1568246400000 | 232.89 |
| 1568332800000 | 231.4 |
| 1568592000000 | 231.9 |
| 1568678400000 | 231.5 |
| 1568764800000 | 231.39 |
| 1568851200000 | 231.7 |
| 1568937600000 | 231.47 |
| 1569196800000 | 232.01 |
| 1569283200000 | 230.05 |
| 1569369600000 | 232.44 |
| 1569456000000 | 232.69 |
| 1569542400000 | 231.37 |
| 1569801600000 | 233.79 |
| 1569888000000 | 230.79 |
| 1569974400000 | 225.84 |
| 1570060800000 | 226.88 |
| 1570147200000 | 230.43 |
| 1570406400000 | 229.31 |
| 1570492800000 | 226.6 |
| 1570579200000 | 228.44 |
| 1570665600000 | 229.3 |
| 1570752000000 | 231.45 |
| 1571011200000 | 231.46 |
| 1571097600000 | 233.54 |
| 1571184000000 | 232.66 |
| 1571270400000 | 231.74 |
| 1571356800000 | 230.85 |
| 1571616000000 | 232.26 |
| 1571702400000 | 231.63 |
| 1571788800000 | 232.5 |
| 1571875200000 | 233.54 |
| 1571961600000 | 235.21 |
| 1572220800000 | 237.14 |
| 1572307200000 | 236.07 |
| 1572393600000 | 236.96 |
| 1572480000000 | 235.57 |
| 1572566400000 | 237.5 |
| 1572825600000 | 238.37 |
| 1572912000000 | 239.66 |
| 1572998400000 | 240.34 |
| 1573084800000 | 242.03 |
| 1573171200000 | 243.55 |
| 1573430400000 | 242.95 |
| 1573516800000 | 243.84 |
| 1573603200000 | 244.47 |
| 1573689600000 | 244.69 |
| 1573776000000 | 245.62 |
| 1574035200000 | 245.33 |
| 1574121600000 | 245.16 |
| 1574208000000 | 244.2 |
| 1574294400000 | 243.39 |
| 1574380800000 | 244.77 |
| 1574640000000 | 247.44 |
| 1574726400000 | 248.02 |
| 1574812800000 | 249.37 |
| 1574899200000 | 249.22 |
| 1574985600000 | 247.93 |
| 1575244800000 | 244.85 |
| 1575331200000 | 242.87 |
| 1575417600000 | 244.33 |
| 1575504000000 | 244.86 |
| 1575590400000 | 248 |
| 1575849600000 | 246.83 |
| 1575936000000 | 246.46 |
| 1576022400000 | 247.27 |
| 1576108800000 | 248.95 |
| 1576195200000 | 249 |
| 1576454400000 | 250.85 |
| 1576540800000 | 250.41 |
| 1576627200000 | 250.71 |
| 1576713600000 | 252 |
| 1576800000000 | 253.9 |
| 1577059200000 | 254.22 |
| 1577145600000 | 254.24 |
| 1577404800000 | 254 |
| 1577664000000 | 251.62 |
| 1577750400000 | 251.95 |
| 1577923200000 | 254.81 |
| 1578009600000 | 253.5 |
| 1578268800000 | 253.78 |
| 1578355200000 | 253.99 |
| 1578441600000 | 256.63 |
| 1578528000000 | 258.8 |
| 1578614400000 | 258.15 |
| 1578873600000 | 259.66 |
| 1578960000000 | 259.57 |
| 1579046400000 | 259.46 |
| 1579132800000 | 262.05 |
| 1579219200000 | 264.6 |
| 1579478400000 | 264.93 |
| 1579564800000 | 264.09 |
| 1579651200000 | 265.05 |
| 1579737600000 | 265.95 |
| 1579824000000 | 264.1 |
| 1580083200000 | 260.21 |
| 1580169600000 | 263.29 |
| 1580256000000 | 263.03 |
| 1580342400000 | 263.2 |
| 1580428800000 | 256.67 |
| 1580688000000 | 259.99 |
| 1580774400000 | 265.31 |
| 1580860800000 | 268.53 |
| 1580947200000 | 270.53 |
| 1581033600000 | 269.24 |
| 1581292800000 | 272.63 |
| 1581379200000 | 272.77 |
| 1581465600000 | 275.15 |
| 1581552000000 | 275.79 |
| 1581638400000 | 276.71 |
| 1581897600000 | 277.11 |
| 1581984000000 | 276.21 |
| 1582070400000 | 279.02 |
| 1582156800000 | 277.41 |
| 1582243200000 | 272.83 |
| 1582502400000 | 263.36 |
| 1582588800000 | 255.08 |
| 1582675200000 | 254.89 |
| 1582761600000 | 240.4 |
| 1582848000000 | 238.83 |
| 1583107200000 | 247.61 |
| 1583193600000 | 239.51 |
| 1583280000000 | 250.54 |
| 1583366400000 | 241.5 |
| 1583452800000 | 234.89 |
| 1583712000000 | 215.32 |
| 1583798400000 | 227.99 |
| 1583884800000 | 218.7 |
| 1583971200000 | 201.47 |
| 1584057600000 | 222.41 |
| 1584316800000 | 193.54 |
| 1584403200000 | 208.05 |
| 1584489600000 | 200.43 |
| 1584576000000 | 204.22 |
| 1584662400000 | 195.26 |
| 1584921600000 | 188.21 |
| 1585008000000 | 206.07 |
| 1585094400000 | 207.21 |
| 1585180800000 | 216.16 |
| 1585267200000 | 208.19 |
| 1585526400000 | 216.26 |
| 1585612800000 | 213.71 |
| 1585699200000 | 205.14 |
| 1585785600000 | 211.12 |
| 1585872000000 | 209.11 |
| 1586131200000 | 224.46 |
| 1586217600000 | 221.73 |
| 1586304000000 | 229.07 |
| 1586390400000 | 230.52 |
| 1586822400000 | 235.55 |
| 1586908800000 | 231.7 |
| 1586995200000 | 234.71 |
| 1587081600000 | 239.47 |
| 1587340800000 | 235.55 |
| 1587427200000 | 227.78 |
| 1587513600000 | 234.1 |
| 1587600000000 | 233.17 |
| 1587686400000 | 237.4 |
| 1587945600000 | 240.59 |
| 1588032000000 | 238.98 |
| 1588118400000 | 245.2 |
| 1588204800000 | 240.69 |
| 1588291200000 | 233.34 |
| 1588550400000 | 236.62 |
| 1588636800000 | 240.98 |
| 1588723200000 | 241.24 |
| 1588809600000 | 244.38 |
| 1588896000000 | 246.18 |
| 1589155200000 | 248.02 |
| 1589241600000 | 242.03 |
| 1589328000000 | 238.55 |
| 1589414400000 | 242.31 |
| 1589500800000 | 243.29 |
| 1589760000000 | 248.54 |
| 1589846400000 | 244.17 |
| 1589932800000 | 246.74 |
| 1590019200000 | 245.91 |
| 1590105600000 | 247.68 |
| 1590364800000 | 247.72 |
| 1590451200000 | 248.13 |
| 1590537600000 | 252.05 |
| 1590624000000 | 249.8 |
| 1590710400000 | 249.62 |
| 1590969600000 | 249.72 |
| 1591056000000 | 250.89 |
| 1591142400000 | 252.71 |
| 1591228800000 | 248.91 |
| 1591315200000 | 256.12 |
| 1591574400000 | 258.81 |
| 1591660800000 | 256.4 |
| 1591747200000 | 256.97 |
| 1591833600000 | 241.42 |
| 1591920000000 | 247.41 |
| 1592179200000 | 248.63 |
| 1592265600000 | 254.24 |
| 1592352000000 | 253.95 |
| 1592438400000 | 254.23 |
| 1592524800000 | 254 |
| 1592784000000 | 254.53 |
| 1592870400000 | 254.06 |
| 1592956800000 | 249.28 |
| 1593043200000 | 253.9 |
| 1593129600000 | 248.31 |
| 1593388800000 | 250.8 |
| 1593475200000 | 255.53 |
| 1593561600000 | 255.55 |
| 1593648000000 | 257.86 |
| 1593734400000 | 257.55 |
| 1593993600000 | 260.05 |
| 1594080000000 | 258 |
| 1594166400000 | 259.45 |
| 1594252800000 | 259.22 |
| 1594339200000 | 260.89 |
| 1594598400000 | 257.35 |
| 1594684800000 | 260 |
| 1594771200000 | 261.67 |
| 1594857600000 | 259.83 |
| 1594944000000 | 261.02 |
| 1595203200000 | 263.58 |
| 1595289600000 | 262 |
| 1595376000000 | 261.61 |
| 1595462400000 | 257.62 |
| 1595548800000 | 254.72 |
| 1595808000000 | 254.17 |
| 1595894400000 | 253.34 |
| 1595980800000 | 255.73 |
| 1596067200000 | 255.12 |
| 1596153600000 | 256.81 |
| 1596412800000 | 262.19 |
| 1596499200000 | 262.36 |
| 1596585600000 | 261.18 |
| 1596672000000 | 263.86 |
| 1596758400000 | 264.36 |
| 1597017600000 | 265.32 |
| 1597104000000 | 263.03 |
| 1597190400000 | 266.87 |
| 1597276800000 | 266.1 |
| 1597363200000 | 266.17 |
| 1597622400000 | 266.87 |
| 1597708800000 | 266.23 |
| 1597795200000 | 266.05 |
| 1597881600000 | 269.12 |
| 1597968000000 | 272.55 |
| 1598227200000 | 273.99 |
| 1598313600000 | 274.85 |
| 1598400000000 | 278.34 |
| 1598486400000 | 280.03 |
| 1598572800000 | 279.27 |
| 1598832000000 | 278.31 |
| 1598918400000 | 280.26 |
| 1599004800000 | 286.53 |
| 1599091200000 | 274.68 |
| 1599177600000 | 273.3 |
| 1599436800000 | 272.66 |
| 1599523200000 | 264.06 |
| 1599609600000 | 270.17 |
| 1599696000000 | 264.06 |
| 1599782400000 | 264.91 |
| 1600041600000 | 268.47 |
| 1600128000000 | 270.2 |
| 1600214400000 | 268.52 |
| 1600300800000 | 266.68 |
| 1600387200000 | 262.74 |
| 1600646400000 | 263.74 |
| 1600732800000 | 266.61 |
| 1600819200000 | 260.73 |
| 1600905600000 | 262.48 |
| 1600992000000 | 267.68 |
| 1601251200000 | 271.47 |
| 1601337600000 | 268.48 |
| 1601424000000 | 271.33 |
| 1601510400000 | 272.92 |
| 1601596800000 | 269.7 |
| 1601856000000 | 273.06 |
| 1601942400000 | 269.24 |
| 1602028800000 | 274.79 |
| 1602115200000 | 276.65 |
| 1602201600000 | 277.83 |
| 1602460800000 | 282.65 |
| 1602547200000 | 282.95 |
| 1602633600000 | 280.98 |
| 1602720000000 | 281.73 |
| 1602806400000 | 281.45 |
| 1603065600000 | 275.24 |
| 1603152000000 | 275.12 |
| 1603238400000 | 273.68 |
| 1603324800000 | 275.63 |
| 1603411200000 | 275.71 |
| 1603670400000 | 270.84 |
| 1603756800000 | 269.87 |
| 1603843200000 | 261.68 |
| 1603929600000 | 266.53 |
| 1604016000000 | 263.4 |
| 1604275200000 | 266.64 |
| 1604361600000 | 269.74 |
| 1604448000000 | 277.1 |
| 1604534400000 | 280.41 |
| 1604620800000 | 279.23 |
| 1604880000000 | 282.08 |
| 1604966400000 | 280.55 |
| 1605052800000 | 285.26 |
| 1605139200000 | 281.45 |
| 1605225600000 | 284.14 |
| 1605484800000 | 286.5 |
| 1605571200000 | 284.81 |
| 1605657600000 | 282.28 |
| 1605744000000 | 284.39 |
| 1605830400000 | 281.98 |
| 1606089600000 | 284.37 |
| 1606176000000 | 287.54 |
| 1606262400000 | 286.95 |
| 1606348800000 | 286.93 |
| 1606435200000 | 287.27 |
| 1606694400000 | 286.57 |
| 1606780800000 | 287.98 |
| 1606867200000 | 287.08 |
| 1606953600000 | 285.07 |
| 1607040000000 | 287.99 |
| 1607299200000 | 288.3 |
| 1607385600000 | 289.89 |
| 1607472000000 | 287.47 |
| 1607558400000 | 286.18 |
| 1607644800000 | 285.66 |
| 1607904000000 | 284.94 |
| 1607990400000 | 287.95 |
| 1608076800000 | 287.83 |
| 1608163200000 | 288.61 |
| 1608249600000 | 288.08 |
| 1608508800000 | 288.21 |
| 1608595200000 | 289.25 |
| 1608681600000 | 288.59 |
| 1608768000000 | 290.05 |
| 1609113600000 | 291.28 |
| 1609200000000 | 289.91 |
| 1609286400000 | 288.83 |
| 1609372800000 | 292.1 |
| 1609718400000 | 287.88 |
| 1609804800000 | 289.54 |
| 1609891200000 | 290.17 |
| 1609977600000 | 296.32 |
| 1610064000000 | 298.53 |
| 1610323200000 | 299.03 |
| 1610409600000 | 299.1 |
| 1610496000000 | 299.97 |
| 1610582400000 | 299.26 |
| 1610668800000 | 298.17 |
| 1610928000000 | 298.64 |
| 1611014400000 | 299.83 |
| 1611100800000 | 304.45 |
| 1611187200000 | 304.36 |
| 1611273600000 | 302.85 |
| 1611532800000 | 305.51 |
| 1611619200000 | 304.15 |
| 1611705600000 | 298.77 |
| 1611792000000 | 300.32 |
| 1611878400000 | 293.82 |
| 1612137600000 | 300.54 |
| 1612224000000 | 306.01 |
| 1612310400000 | 306.7 |
| 1612396800000 | 310.75 |
| 1612483200000 | 310.46 |
| 1612742400000 | 312.19 |
| 1612828800000 | 310.3 |
| 1612915200000 | 308.73 |
| 1613001600000 | 310.14 |
| 1613088000000 | 311.87 |
| 1613347200000 | 311.58 |
| 1613433600000 | 311.2 |
| 1613520000000 | 312.72 |
| 1613606400000 | 310.53 |
| 1613692800000 | 308.75 |
| 1613952000000 | 304.38 |
| 1614038400000 | 303.38 |
| 1614124800000 | 307.93 |
| 1614211200000 | 297.57 |
| 1614297600000 | 298.57 |
| 1614556800000 | 308.07 |
| 1614643200000 | 304.98 |
| 1614729600000 | 300.02 |
| 1614816000000 | 296.12 |
| 1614902400000 | 304.76 |
| 1615161600000 | 303.08 |
| 1615248000000 | 308.71 |
| 1615334400000 | 309.51 |
| 1615420800000 | 311.82 |
| 1615507200000 | 312.22 |
| 1615766400000 | 315.32 |
| 1615852800000 | 316.15 |
| 1615939200000 | 316.59 |
| 1616025600000 | 311.51 |
| 1616112000000 | 311.16 |
| 1616371200000 | 313.88 |
| 1616457600000 | 313.18 |
| 1616544000000 | 311.82 |
| 1616630400000 | 314.46 |
| 1616716800000 | 319.64 |
| 1616976000000 | 319.83 |
| 1617062400000 | 319.73 |
| 1617148800000 | 320.92 |
| 1617235200000 | 324.63 |
| 1617667200000 | 327.24 |
| 1617753600000 | 326.02 |
| 1617840000000 | 328.31 |
| 1617926400000 | 331.6 |
| 1618185600000 | 331.03 |
| 1618272000000 | 332.68 |
| 1618358400000 | 329.2 |
| 1618444800000 | 333.6 |
| 1618531200000 | 334.38 |
| 1618790400000 | 331.47 |
| 1618876800000 | 328.47 |
| 1618963200000 | 332.38 |
| 1619049600000 | 329.46 |
| 1619136000000 | 332.55 |
| 1619395200000 | 332.19 |
| 1619481600000 | 331.77 |
| 1619568000000 | 330.36 |
| 1619654400000 | 330.49 |
| 1619740800000 | 330.14 |
| 1620000000000 | 329.92 |
| 1620086400000 | 328.0299 |
| 1620172800000 | 329.29 |
| 1620259200000 | 330.65 |
| 1620345600000 | 330.81 |
| 1620604800000 | 326.24 |
| 1620691200000 | 323.2799 |
| 1620777600000 | 318.24 |
| 1620864000000 | 322.37 |
| 1620950400000 | 325.6 |
| 1621209600000 | 324.23 |
| 1621296000000 | 319.88 |
| 1621382400000 | 319.13 |
| 1621468800000 | 323.24 |
| 1621555200000 | 323.72 |
| 1621814400000 | 326.33 |
| 1621900800000 | 325.2 |
| 1621987200000 | 326.43 |
| 1622073600000 | 326.49 |
| 1622160000000 | 327.71 |
| 1622419200000 | 326.42 |
| 1622505600000 | 325.15 |
| 1622592000000 | 326.83 |
| 1622678400000 | 327.27 |
| 1622764800000 | 330.33 |
| 1623024000000 | 329.91 |
| 1623110400000 | 329.76 |
| 1623196800000 | 329.38 |
| 1623283200000 | 331.54 |
| 1623369600000 | 334.15 |
| 1623628800000 | 334.95 |
| 1623715200000 | 333.51 |
| 1623801600000 | 332.24 |
| 1623888000000 | 337.85 |
| 1623974400000 | 336.48 |
| 1624233600000 | 339.23 |
| 1624320000000 | 341.52 |
| 1624406400000 | 340.0899 |
| 1624492800000 | 342.97 |
| 1624579200000 | 343.32 |
| 1624838400000 | 345.64 |
| 1624924800000 | 347.32 |
| 1625011200000 | 348.86 |
| 1625097600000 | 349.98 |
| 1625184000000 | 354.08 |
| 1625443200000 | 353.57 |
| 1625529600000 | 353.87 |
| 1625616000000 | 356.4 |
| 1625702400000 | 351.56 |
| 1625788800000 | 354.92 |
| 1626048000000 | 356.07 |
| 1626134400000 | 357.13 |
| 1626220800000 | 358.23 |
| 1626307200000 | 356.97 |
| 1626393600000 | 354.82 |
| 1626652800000 | 349.62 |
| 1626739200000 | 356.11 |
| 1626825600000 | 357.9 |
| 1626912000000 | 359.21 |
| 1626998400000 | 363.43 |
| 1627257600000 | 362.38 |
| 1627344000000 | 359.6 |
| 1627430400000 | 359.8399 |
| 1627516800000 | 359.49 |
| 1627603200000 | 359.3399 |
| 1627862400000 | 358.48 |
| 1627948800000 | 362.12 |
| 1628035200000 | 361.11 |
| 1628121600000 | 363.14 |
| 1628208000000 | 365.68 |
| 1628467200000 | 365.73 |
| 1628553600000 | 366.49 |
| 1628640000000 | 366.5899 |
| 1628726400000 | 368.49 |
| 1628812800000 | 367.69 |
| 1629072000000 | 369.17 |
| 1629158400000 | 368.79 |
| 1629244800000 | 365.04 |
| 1629331200000 | 367.08 |
| 1629417600000 | 370.7 |
| 1629676800000 | 372.07 |
| 1629763200000 | 371.58 |
| 1629849600000 | 372.31 |
| 1629936000000 | 369.9 |
| 1630022400000 | 371.58 |
| 1630281600000 | 373.54 |
| 1630368000000 | 372.32 |
| 1630454400000 | 370.8 |
| 1630540800000 | 371.29 |
| 1630627200000 | 371.32 |
| 1630886400000 | 371.9 |
| 1630972800000 | 371.22 |
| 1631059200000 | 371.4 |
| 1631145600000 | 369.51 |
| 1631232000000 | 365.68 |
| 1631491200000 | 367.14 |
| 1631577600000 | 365.32 |
| 1631664000000 | 368.14 |
| 1631750400000 | 369.55 |
| 1631836800000 | 366.71 |
| 1632096000000 | 360.66 |
| 1632182400000 | 360.8399 |
| 1632268800000 | 364.07 |
| 1632355200000 | 368.39 |
| 1632441600000 | 369.65 |
| 1632700800000 | 369.12 |
| 1632787200000 | 362.62 |
| 1632873600000 | 364.72 |
| 1632960000000 | 361.32 |
| 1633046400000 | 364.55 |
| 1633305600000 | 358.87 |
| 1633392000000 | 363.36 |
| 1633478400000 | 365.95 |
| 1633564800000 | 369.22 |
| 1633651200000 | 367.7 |
| 1633910400000 | 365.24 |
| 1633996800000 | 365.04 |
| 1634083200000 | 365.22 |
| 1634169600000 | 371.6 |
| 1634256000000 | 374.3399 |
| 1634515200000 | 375.63 |
| 1634601600000 | 377.35 |
| 1634688000000 | 378.62 |
| 1634774400000 | 380.0299 |
| 1634860800000 | 380.45 |
| 1635120000000 | 384.39 |
| 1635206400000 | 386.35 |
| 1635292800000 | 383.58 |
| 1635379200000 | 385.14 |
| 1635465600000 | 389.48 |
| 1635724800000 | 390.39 |
| 1635811200000 | 392.0899 |
| 1635897600000 | 394.79 |
| 1635984000000 | 398.75 |
| 1636070400000 | 399.02 |
| 1636329600000 | 398.65 |
| 1636416000000 | 395.5 |
| 1636502400000 | 395.68 |
| 1636588800000 | 397.8399 |
| 1636675200000 | 401.29 |
| 1636934400000 | 401.5 |
| 1637020800000 | 406.98 |
| 1637107200000 | 407.25 |
| 1637193600000 | 407.29 |
| 1637280000000 | 408.76 |
| 1637539200000 | 409.79 |
| 1637625600000 | 409.5 |
| 1637712000000 | 413.5 |
| 1637798400000 | 413.0899 |
| 1637884800000 | 399.98 |
| 1638144000000 | 407.3 |
| 1638230400000 | 401.46 |
| 1638316800000 | 394.2799 |
| 1638403200000 | 400.13 |
| 1638489600000 | 397.51 |
| 1638748800000 | 401.31 |
| 1638835200000 | 411.73 |
| 1638921600000 | 410.0899 |
| 1639008000000 | 408.4 |
| 1639094400000 | 411.5299 |
| 1639353600000 | 407.91 |
| 1639440000000 | 405.26 |
| 1639526400000 | 413.2799 |
| 1639612800000 | 407.42 |
| 1639699200000 | 403.9 |
| 1639958400000 | 398.61 |
| 1640044800000 | 406.56 |
| 1640131200000 | 409.23 |
| 1640217600000 | 412.74 |
| 1640304000000 | 412.0299 |
| 1640563200000 | 418.38 |
| 1640649600000 | 417.99 |
| 1640736000000 | 416.86 |
| 1640822400000 | 416.41 |
| 1640908800000 | 414.04 |
| 1641168000000 | 421.4 |
| 1641254400000 | 419.78 |
| 1641340800000 | 410.29 |
| 1641427200000 | 410.81 |
| 1641513600000 | 406.36 |
| 1641772800000 | 407.39 |
| 1641859200000 | 410.45 |
| 1641945600000 | 409.06 |
| 1642032000000 | 401.64 |
| 1642118400000 | 401.57 |
| 1642377600000 | 402.83 |
| 1642464000000 | 397.57 |
| 1642550400000 | 392.76 |
| 1642636800000 | 388.52 |
| 1642723200000 | 382.17 |
| 1642982400000 | 383.52 |
| 1643068800000 | 380.48 |
| 1643155200000 | 379.6 |
| 1643241600000 | 380.1 |
| 1643328000000 | 389.74 |
| 1643587200000 | 396.66 |
| 1643673600000 | 397.52 |
| 1643760000000 | 398.51 |
| 1643846400000 | 387.22 |
| 1643932800000 | 386.82 |
| 1644192000000 | 385.29 |
| 1644278400000 | 389.76 |
| 1644364800000 | 395.17 |
| 1644451200000 | 386.05 |
| 1644537600000 | 379.92 |
| 1644796800000 | 381.91 |
| 1644883200000 | 387.37 |
| 1644969600000 | 386.66 |
| 1645056000000 | 377.08 |
| 1645142400000 | 374.69 |
| 1645401600000 | 374.87 |
| 1645488000000 | 370.75 |
| 1645574400000 | 364.0899 |
| 1645660800000 | 375.15 |
| 1645747200000 | 379.4 |
| 1646006400000 | 378.58 |
| 1646092800000 | 375.57 |
| 1646179200000 | 385.48 |
| 1646265600000 | 383.24 |
| 1646352000000 | 384.12 |
| 1646611200000 | 373.92 |
| 1646697600000 | 371.36 |
| 1646784000000 | 376.64 |
| 1646870400000 | 373.79 |
| 1646956800000 | 370.51 |
| 1647216000000 | 367.17 |
| 1647302400000 | 376.0299 |
| 1647388800000 | 384.8399 |
| 1647475200000 | 385.69 |
| 1647561600000 | 392.91 |
| 1647820800000 | 392.18 |
| 1647907200000 | 398.05 |
| 1647993600000 | 393.05 |
| 1648080000000 | 399.21 |
| 1648166400000 | 401.11 |
| 1648425600000 | 405.33 |
| 1648512000000 | 406.23 |
| 1648598400000 | 400.5899 |
| 1648684800000 | 395.33 |
| 1648771200000 | 399.41 |
| 1649030400000 | 405.06 |
| 1649116800000 | 401.13 |
| 1649203200000 | 397.0899 |
| 1649289600000 | 398.93 |
| 1649376000000 | 398.64 |
| 1649635200000 | 391.07 |
| 1649721600000 | 390.12 |
| 1649808000000 | 394.73 |
| 1649894400000 | 391.99 |
| 1650326400000 | 398.51 |
| 1650412800000 | 396.1 |
| 1650499200000 | 392.06 |
| 1650585600000 | 383.29 |
| 1650844800000 | 388.24 |
| 1650931200000 | 378.05 |
| 1651017600000 | 382.61 |
| 1651104000000 | 392.57 |
| 1651190400000 | 378.62 |
| 1651449600000 | 381.73 |
| 1651536000000 | 383.19 |
| 1651622400000 | 394.4 |
| 1651708800000 | 380.12 |
| 1651795200000 | 375.87 |
| 1652054400000 | 366.0899 |
| 1652140800000 | 366.47 |
| 1652227200000 | 359.11 |
| 1652313600000 | 363.19 |
| 1652400000000 | 372.77 |
| 1652659200000 | 369.93 |
| 1652745600000 | 373.7 |
| 1652832000000 | 359.72 |
| 1652918400000 | 354.85 |
| 1653004800000 | 355.44 |
| 1653264000000 | 358.26 |
| 1653350400000 | 352.52 |
| 1653436800000 | 357.41 |
| 1653523200000 | 363.68 |
| 1653609600000 | 373.37 |
| 1653868800000 | 371.22 |
| 1653955200000 | 371.18 |
| 1654041600000 | 369.26 |
| 1654128000000 | 375.55 |
| 1654214400000 | 367.86 |
| 1654473600000 | 369.24 |
| 1654560000000 | 372.68 |
| 1654646400000 | 368.07 |
| 1654732800000 | 362.49 |
| 1654819200000 | 355.64 |
| 1655078400000 | 345.98 |
| 1655164800000 | 345.52 |
| 1655251200000 | 351.06 |
| 1655337600000 | 336.93 |
| 1655424000000 | 339.51 |
| 1655683200000 | 337.3 |
| 1655769600000 | 345.13 |
| 1655856000000 | 344.1 |
| 1655942400000 | 349.44 |
| 1656028800000 | 359.3399 |
| 1656288000000 | 356.68 |
| 1656374400000 | 351.29 |
| 1656460800000 | 352.11 |
| 1656547200000 | 349.4 |
| 1656633600000 | 354.2 |
| 1656892800000 | 353.25 |
| 1656979200000 | 360.48 |
| 1657065600000 | 362.94 |
| 1657152000000 | 370.22 |
| 1657238400000 | 370.07 |
| 1657497600000 | 368.71 |
| 1657584000000 | 367.82 |
| 1657670400000 | 364.56 |
| 1657756800000 | 367.39 |
| 1657843200000 | 371.79 |
| 1658102400000 | 364.55 |
| 1658188800000 | 372.37 |
| 1658275200000 | 375.61 |
| 1658361600000 | 381.5299 |
| 1658448000000 | 377.25 |
| 1658707200000 | 377 |
| 1658793600000 | 376.37 |
| 1658880000000 | 385.57 |
| 1658966400000 | 388.77 |
| 1659052800000 | 391.38 |
| 1659312000000 | 388.16 |
| 1659398400000 | 388.27 |
| 1659484800000 | 397.61 |
| 1659571200000 | 395.2799 |
| 1659657600000 | 395.72 |
| 1659916800000 | 392.86 |
| 1660003200000 | 389.56 |
| 1660089600000 | 393.77 |
| 1660176000000 | 393.35 |
| 1660262400000 | 404.47 |
| 1660521600000 | 408.64 |
| 1660608000000 | 409.69 |
| 1660694400000 | 407.32 |
| 1660780800000 | 409.25 |
| 1660867200000 | 407.04 |
| 1661126400000 | 401.46 |
| 1661212800000 | 399.4 |
| 1661299200000 | 399.87 |
| 1661385600000 | 405.87 |
| 1661472000000 | 390.51 |
| 1661731200000 | 388.27 |
| 1661817600000 | 384.08 |
| 1661904000000 | 378.2799 |
| 1661990400000 | 383.66 |
| 1662076800000 | 375.98 |
| 1662336000000 | 379.96 |
| 1662422400000 | 379.49 |
| 1662508800000 | 384.57 |
| 1662595200000 | 388.07 |
| 1662681600000 | 390.8 |
| 1662940800000 | 392.32 |
| 1663027200000 | 380.4 |
| 1663113600000 | 382.25 |
| 1663200000000 | 378.5 |
| 1663286400000 | 374.52 |
| 1663545600000 | 378 |
| 1663632000000 | 374.24 |
| 1663718400000 | 372.37 |
| 1663804800000 | 370.35 |
| 1663891200000 | 368.72 |
| 1664150400000 | 366.97 |
| 1664236800000 | 367.74 |
| 1664323200000 | 373.24 |
| 1664409600000 | 359.62 |
| 1664496000000 | 352.87 |
| 1664755200000 | 359.4 |
| 1664841600000 | 365.0299 |
| 1664928000000 | 367.55 |
| 1665014400000 | 363.25 |
| 1665100800000 | 354.96 |
| 1665360000000 | 355.38 |
| 1665446400000 | 352.4 |
| 1665532800000 | 351.81 |
| 1665619200000 | 360.82 |
| 1665705600000 | 351.43 |
| 1665964800000 | 358.82 |
| 1666051200000 | 361.5 |
| 1666137600000 | 360.32 |
| 1666224000000 | 355.7799 |
| 1666310400000 | 366.22 |
| 1666569600000 | 366.75 |
| 1666656000000 | 370.55 |
| 1666742400000 | 368.19 |
| 1666828800000 | 369.52 |
| 1666915200000 | 380.96 |
| 1667174400000 | 380.85 |
| 1667260800000 | 380.65 |
| 1667347200000 | 371.43 |
| 1667433600000 | 371.33 |
| 1667520000000 | 371.3 |
| 1667779200000 | 369.95 |
| 1667865600000 | 369.76 |
| 1667952000000 | 363.69 |
| 1668038400000 | 378.44 |
| 1668124800000 | 376.32 |
| 1668384000000 | 373.69 |
| 1668470400000 | 375.4 |
| 1668556800000 | 370.02 |
| 1668643200000 | 372 |
| 1668729600000 | 372.98 |
| 1668988800000 | 375.16 |
| 1669075200000 | 378.88 |
| 1669161600000 | 378.37 |
| 1669248000000 | 377.21 |
| 1669334400000 | 376.99 |
| 1669593600000 | 371.68 |
| 1669680000000 | 372.08 |
| 1669766400000 | 385.64 |
| 1669852800000 | 379.27 |
| 1669939200000 | 378.82 |
| 1670198400000 | 370 |
| 1670284800000 | 365.64 |
| 1670371200000 | 365.3399 |
| 1670457600000 | 367.19 |
| 1670544000000 | 365.3 |
| 1670803200000 | 370.26 |
| 1670889600000 | 368.14 |
| 1670976000000 | 365.23 |
| 1671062400000 | 355.81 |
| 1671148800000 | 352.23 |
| 1671408000000 | 350.85 |
| 1671494400000 | 348.47 |
| 1671580800000 | 354.47 |
| 1671667200000 | 349.62 |
| 1671753600000 | 350.02 |
| 1672099200000 | 346.83 |
| 1672185600000 | 343.98 |
| 1672272000000 | 348.55 |
| 1672358400000 | 347.36 |
| 1672617600000 | 347.36 |
| 1672704000000 | 349.79 |
| 1672790400000 | 353.13 |
| 1672876800000 | 352.13 |
| 1672963200000 | 357.74 |
| 1673222400000 | 353.11 |
| 1673308800000 | 355.69 |
| 1673395200000 | 358.48 |
| 1673481600000 | 357.97 |
| 1673568000000 | 358.99 |
| 1673827200000 | 359.16 |
| 1673913600000 | 359.8399 |
| 1674000000000 | 353.46 |
| 1674086400000 | 351.71 |
| 1674172800000 | 356.46 |
| 1674432000000 | 360.71 |
| 1674518400000 | 360.2 |
| 1674604800000 | 359.79 |
| 1674691200000 | 364.93 |
| 1674777600000 | 367.47 |
| 1675036800000 | 361.5899 |
| 1675123200000 | 366.9 |
| 1675209600000 | 369.33 |
| 1675296000000 | 372.38 |
| 1675382400000 | 373.39 |
| 1675641600000 | 375.21 |
| 1675728000000 | 380.12 |
| 1675814400000 | 376.38 |
| 1675900800000 | 373 |
| 1675987200000 | 375.47 |
| 1676246400000 | 378.04 |
| 1676332800000 | 378.77 |
| 1676419200000 | 381.51 |
| 1676505600000 | 376.55 |
| 1676592000000 | 376.8399 |
| 1676851200000 | 376.05 |
| 1676937600000 | 368.19 |
| 1677024000000 | 369.79 |
| 1677110400000 | 373.68 |
| 1677196800000 | 371.48 |
| 1677456000000 | 371.21 |
| 1677542400000 | 369.87 |
| 1677628800000 | 365.58 |
| 1677715200000 | 369.5 |
| 1677801600000 | 376.08 |
| 1678060800000 | 373.33 |
| 1678147200000 | 370.22 |
| 1678233600000 | 371.75 |
| 1678320000000 | 363.87 |
| 1678406400000 | 354.99 |
| 1678665600000 | 352.79 |
| 1678752000000 | 358.93 |
| 1678838400000 | 362.2 |
| 1678924800000 | 364.89 |
| 1679011200000 | 359.77 |
| 1679270400000 | 361.41 |
| 1679356800000 | 364.63 |
| 1679443200000 | 358.22 |
| 1679529600000 | 356.17 |
| 1679616000000 | 361.54 |
| 1679875200000 | 362.51 |
| 1679961600000 | 359.66 |
| 1680048000000 | 364.89 |
| 1680134400000 | 364.19 |
| 1680220800000 | 371.42 |
| 1680480000000 | 371.26 |
| 1680566400000 | 366.0899 |
| 1680652800000 | 367.04 |
| 1680739200000 | 366.76 |
| 1681171200000 | 368.54 |
| 1681257600000 | 364.51 |
| 1681344000000 | 366.86 |
| 1681430400000 | 368.21 |
| 1681689600000 | 372.79 |
| 1681776000000 | 371.57 |
| 1681862400000 | 371.04 |
| 1681948800000 | 367.06 |
| 1682035200000 | 367.07 |
| 1682294400000 | 365.25 |
| 1682380800000 | 361.94 |
| 1682467200000 | 356.92 |
| 1682553600000 | 363.49 |
| 1682640000000 | 366.21 |
| 1682899200000 | 368.85 |
| 1682985600000 | 364.92 |
| 1683072000000 | 359.39 |
| 1683158400000 | 357.82 |
| 1683244800000 | 365.45 |
| 1683504000000 | 365.49 |
| 1683590400000 | 364.87 |
| 1683676800000 | 365.33 |
| 1683763200000 | 365.98 |
| 1683849600000 | 366.85 |
| 1684108800000 | 368.0299 |
| 1684195200000 | 364.87 |
| 1684281600000 | 370.94 |
| 1684368000000 | 375.86 |
| 1684454400000 | 374.75 |
| 1684713600000 | 374.24 |
| 1684800000000 | 370.56 |
| 1684886400000 | 367.5 |
| 1684972800000 | 373.33 |
| 1685059200000 | 378.96 |
| 1685318400000 | 378.94 |
| 1685404800000 | 379.0299 |
| 1685491200000 | 379.43 |
| 1685577600000 | 381.14 |
| 1685664000000 | 386.89 |
| 1685923200000 | 386.26 |
| 1686009600000 | 387.64 |
| 1686096000000 | 386.11 |
| 1686182400000 | 386.88 |
| 1686268800000 | 388.87 |
| 1686528000000 | 393.11 |
| 1686614400000 | 394.6 |
| 1686700800000 | 393.35 |
| 1686787200000 | 395.49 |
| 1686873600000 | 394.9 |
| 1687132800000 | 394.89 |
| 1687219200000 | 393.81 |
| 1687305600000 | 389.86 |
| 1687392000000 | 390.07 |
| 1687478400000 | 389.8399 |
| 1687737600000 | 387.97 |
| 1687824000000 | 390.47 |
| 1687910400000 | 390.98 |
| 1687996800000 | 393.89 |
| 1688083200000 | 397.93 |
| 1688342400000 | 398.08 |
| 1688428800000 | 398.32 |
| 1688515200000 | 397.69 |
| 1688601600000 | 394.35 |
| 1688688000000 | 390.16 |
| 1688947200000 | 391.26 |
| 1689033600000 | 393.31 |
| 1689120000000 | 390.97 |
| 1689206400000 | 391.7 |
| 1689292800000 | 389.98 |
| 1689552000000 | 392.22 |
| 1689638400000 | 394.5 |
| 1689724800000 | 397.77 |
| 1689811200000 | 398.4 |
| 1689897600000 | 400.06 |
| 1690156800000 | 402.76 |
| 1690243200000 | 404.82 |
| 1690329600000 | 403.88 |
| 1690416000000 | 404.49 |
| 1690502400000 | 405.39 |
| 1690761600000 | 406.22 |
| 1690848000000 | 406.85 |
| 1690934400000 | 403.4 |
| 1691020800000 | 401.75 |
| 1691107200000 | 394.7 |
| 1691366400000 | 398.36 |
| 1691452800000 | 397.45 |
| 1691539200000 | 392.74 |
| 1691625600000 | 391.62 |
| 1691712000000 | 392.48 |
| 1691971200000 | 398.16 |
| 1692057600000 | 392.55 |
| 1692144000000 | 390.92 |
| 1692230400000 | 388.77 |
| 1692316800000 | 389.2799 |
| 1692576000000 | 392.18 |
| 1692662400000 | 391.52 |
| 1692748800000 | 396.3 |
| 1692835200000 | 392.27 |
| 1692921600000 | 396.7799 |
| 1693180800000 | 398.32 |
| 1693267200000 | 403.55 |
| 1693353600000 | 401.99 |
| 1693440000000 | 403.99 |
| 1693526400000 | 406.49 |
| 1693785600000 | 407.3 |
| 1693872000000 | 407.58 |
| 1693958400000 | 404.04 |
| 1694044800000 | 402 |
| 1694131200000 | 401.06 |
| 1694390400000 | 401.24 |
| 1694476800000 | 399.86 |
| 1694563200000 | 399.01 |
| 1694649600000 | 404.79 |
| 1694736000000 | 400.48 |
| 1694995200000 | 400.12 |
| 1695081600000 | 398.63 |
| 1695168000000 | 394.62 |
| 1695254400000 | 390.05 |
| 1695340800000 | 389.38 |
| 1695600000000 | 393.68 |
| 1695686400000 | 388 |
| 1695772800000 | 389.7799 |
| 1695859200000 | 391.22 |
| 1695945600000 | 390.05 |
| 1696204800000 | 393.55 |
| 1696291200000 | 388.94 |
| 1696377600000 | 392.02 |
| 1696464000000 | 391.22 |
| 1696550400000 | 394.87 |
| 1696809600000 | 395.61 |
| 1696896000000 | 396.0899 |
| 1696982400000 | 396.15 |
| 1697068800000 | 396.6 |
| 1697155200000 | 395.68 |
| 1697414400000 | 397.62 |
| 1697500800000 | 395.52 |
| 1697587200000 | 390.49 |
| 1697673600000 | 384.64 |
| 1697760000000 | 379.21 |
| 1698019200000 | 377.17 |
| 1698105600000 | 381 |
| 1698192000000 | 375.88 |
| 1698278400000 | 373.5 |
| 1698364800000 | 369.5299 |
| 1698624000000 | 371.75 |
| 1698710400000 | 376.48 |
| 1698796800000 | 381.21 |
| 1698883200000 | 386.87 |
| 1698969600000 | 387.08 |
| 1699228800000 | 387.39 |
| 1699315200000 | 391.12 |
| 1699401600000 | 390.8399 |
| 1699488000000 | 387.21 |
| 1699574400000 | 394.88 |
| 1699833600000 | 394.37 |
| 1699920000000 | 397.49 |
| 1700006400000 | 397.86 |
| 1700092800000 | 397.7799 |
| 1700179200000 | 398.18 |
| 1700438400000 | 399.2799 |
| 1700524800000 | 399.35 |
| 1700611200000 | 401.95 |
| 1700697600000 | 400.37 |
| 1700784000000 | 399.62 |
| 1701043200000 | 399.08 |
| 1701129600000 | 397.37 |
| 1701216000000 | 398.72 |
| 1701302400000 | 403.11 |
| 1701388800000 | 408.92 |
| 1701648000000 | 407.37 |
| 1701734400000 | 408.21 |
| 1701820800000 | 407.24 |
| 1701907200000 | 410.33 |
| 1701993600000 | 412.93 |
| 1702252800000 | 416.63 |
| 1702339200000 | 417.23 |
| 1702425600000 | 422.38 |
| 1702512000000 | 417.66 |
| 1702598400000 | 420.42 |
| 1702857600000 | 421.12 |
| 1702944000000 | 421.1 |
| 1703030400000 | 414.18 |
| 1703116800000 | 418.5 |
| 1703203200000 | 417.94 |
| 1703635200000 | 417.44 |
| 1703721600000 | 417.42 |
| 1703808000000 | 418.41 |
| 1704153600000 | 419.52 |
| 1704240000000 | 415.88 |
| 1704326400000 | 413.82 |
| 1704412800000 | 413.88 |
| 1704672000000 | 420.73 |
| 1704758400000 | 421.73 |
| 1704844800000 | 421.74 |
| 1704931200000 | 422.1 |
| 1705017600000 | 420.65 |
| 1705276800000 | 421.21 |
| 1705363200000 | 423.66 |
| 1705449600000 | 422.18 |
| 1705536000000 | 426.07 |
| 1705622400000 | 431.11 |
| 1705881600000 | 432.54 |
| 1705968000000 | 435.61 |
| 1706054400000 | 432.51 |
| 1706140800000 | 435.72 |
| 1706227200000 | 432.8 |
| 1706486400000 | 438.9 |
| 1706572800000 | 437.48 |
| 1706659200000 | 430.86 |
| 1706745600000 | 437.43 |
| 1706832000000 | 440.58 |
| 1707091200000 | 443.59 |
| 1707177600000 | 444.11 |
| 1707264000000 | 447.37 |
| 1707350400000 | 446.9 |
| 1707436800000 | 448.89 |
| 1707696000000 | 449.34 |
| 1707782400000 | 445.37 |
| 1707868800000 | 449.69 |
| 1707955200000 | 450.99 |
| 1708041600000 | 448.42 |
| 1708300800000 | 448.57 |
| 1708387200000 | 442.25 |
| 1708473600000 | 441.69 |
| 1708560000000 | 454.05 |
| 1708646400000 | 453.78 |
| 1708905600000 | 452.27 |
| 1708992000000 | 452.59 |
| 1709078400000 | 452.4 |
| 1709164800000 | 454.64 |
| 1709251200000 | 459.78 |
| 1709510400000 | 458.61 |
| 1709596800000 | 453.75 |
| 1709683200000 | 456.08 |
| 1709769600000 | 460.09 |
| 1709856000000 | 453.78 |
| 1710115200000 | 455.11 |
| 1710201600000 | 461.55 |
| 1710288000000 | 458.15 |
| 1710374400000 | 456.42 |
| 1710460800000 | 453.71 |
| 1710720000000 | 456.48 |
| 1710806400000 | 460.42 |
| 1710892800000 | 465.27 |
| 1710979200000 | 466.86 |
| 1711065600000 | 467.77 |
| 1711324800000 | 465.57 |
| 1711411200000 | 464.65 |
| 1711497600000 | 468.83 |
| 1711584000000 | 470.16 |
| 1712016000000 | 465.17 |
| 1712102400000 | 462.84 |
| 1712188800000 | 454.15 |
| 1712275200000 | 459.73 |
| 1712534400000 | 458.22 |
| 1712620800000 | 459.13 |
| 1712707200000 | 457.78 |
| 1712793600000 | 464.6 |
| 1712880000000 | 460.87 |
| 1713139200000 | 454.79 |
| 1713225600000 | 453.2 |
| 1713312000000 | 448.62 |
| 1713398400000 | 446.39 |
| 1713484800000 | 440.49 |
| 1713744000000 | 445.78 |
| 1713830400000 | 448.79 |
| 1713916800000 | 449.94 |
| 1714003200000 | 450.74 |
| 1714089600000 | 455.54 |
| 1714348800000 | 457.94 |
| 1714435200000 | 451.75 |
| 1714521600000 | 447.49 |
| 1714608000000 | 451.82 |
| 1714694400000 | 455.9 |
| 1714953600000 | 459.92 |
| 1715040000000 | 459.99 |
| 1715126400000 | 460.97 |
| 1715212800000 | 461.42 |
| 1715299200000 | 463.31 |
| 1715558400000 | 462.72 |
| 1715644800000 | 464.78 |
| 1715731200000 | 470.14 |
| 1715817600000 | 468.53 |
| 1715904000000 | 467.76 |
| 1716163200000 | 469.28 |
| 1716249600000 | 470.44 |
| 1716336000000 | 470.05 |
| 1716422400000 | 469.07 |
| 1716508800000 | 472 |
| 1716768000000 | 471.55 |
| 1716854400000 | 472.03 |
| 1716940800000 | 471.64 |
| 1717027200000 | 467.49 |
| 1717113600000 | 470.04 |
| 1717372800000 | 471.57 |
| 1717459200000 | 472.03 |
| 1717545600000 | 479.8 |
| 1717632000000 | 478.67 |
| 1717718400000 | 481.82 |
| 1717977600000 | 485.32 |
| 1718064000000 | 488.06 |
| 1718150400000 | 489.29 |
| 1718236800000 | 497.32 |
| 1718323200000 | 501.92 |
| 1718582400000 | 505.47 |
| 1718668800000 | 507.7 |
| 1718755200000 | 507.19 |
| 1718841600000 | 503.48 |
| 1718928000000 | 502.19 |
| 1719187200000 | 496.48 |
| 1719273600000 | 499.09 |
| 1719360000000 | 499.58 |
| 1719446400000 | 496.48 |
| 1719532800000 | 496.37 |
| 1719792000000 | 496.12 |
| 1719878400000 | 498.34 |
| 1719964800000 | 500.86 |
| 1720051200000 | 500.73 |
| 1720137600000 | 499.92 |
| 1720396800000 | 501.31 |
| 1720483200000 | 503.81 |
| 1720569600000 | 508.23 |
| 1720656000000 | 502.4 |
| 1720742400000 | 505.6 |
| 1721001600000 | 505.73 |
| 1721088000000 | 512.12 |
| 1721174400000 | 501.25 |
| 1721260800000 | 498.94 |
| 1721347200000 | 495.08 |
| 1721606400000 | 502.78 |
| 1721692800000 | 502.43 |
| 1721779200000 | 489.66 |
| 1721865600000 | 488.3 |
| 1721952000000 | 494.61 |
| 1722211200000 | 496.31 |
| 1722297600000 | 491.85 |
| 1722384000000 | 503.27 |
| 1722470400000 | 493.79 |
| 1722556800000 | 477.65 |
| 1722816000000 | 462.19 |
| 1722902400000 | 468.98 |
| 1722988800000 | 462.75 |
| 1723075200000 | 476.1 |
| 1723161600000 | 477.01 |
| 1723420800000 | 476.64 |
| 1723507200000 | 485.86 |
| 1723593600000 | 484.63 |
| 1723680000000 | 497.01 |
| 1723766400000 | 498.2 |
| 1724025600000 | 500.65 |
| 1724112000000 | 496.79 |
| 1724198400000 | 499.24 |
| 1724284800000 | 494.5 |
| 1724371200000 | 499.7 |
| 1724630400000 | 496.63 |
| 1724716800000 | 498.35 |
| 1724803200000 | 496.59 |
| 1724889600000 | 497.52 |
| 1724976000000 | 503.5 |
| 1725235200000 | 503.45 |
| 1725321600000 | 493.31 |
| 1725408000000 | 491.77 |
| 1725494400000 | 490.87 |
| 1725580800000 | 479.66 |
| 1725840000000 | 489.79 |
| 1725926400000 | 495.08 |
| 1726012800000 | 501.73 |
| 1726099200000 | 503.92 |
| 1726185600000 | 504.76 |
| 1726444800000 | 504.55 |
| 1726531200000 | 503.52 |
| 1726617600000 | 501.15 |
| 1726704000000 | 509.48 |
| 1726790400000 | 506.81 |
| 1727049600000 | 509.94 |
| 1727136000000 | 511.41 |
| 1727222400000 | 510.24 |
| 1727308800000 | 515.08 |
| 1727395200000 | 513.15 |
| 1727654400000 | 514.98 |
| 1727740800000 | 513.28 |
| 1727827200000 | 515.49 |
| 1727913600000 | 515.12 |
| 1728000000000 | 521.85 |
| 1728259200000 | 519.02 |
| 1728345600000 | 525.24 |
| 1728432000000 | 530.61 |
| 1728518400000 | 530.21 |
| 1728604800000 | 530.9299 |
| 1728864000000 | 537.16 |
| 1728950400000 | 531.77 |
| 1729036800000 | 537.4 |
| 1729123200000 | 539.89 |
| 1729209600000 | 539.26 |
| 1729468800000 | 538.23 |
| 1729555200000 | 537.9299 |
| 1729641600000 | 535.3099 |
| 1729728000000 | 536.71 |
| 1729814400000 | 533.95 |
| 1730073600000 | 535.0599 |
| 1730160000000 | 535.82 |
| 1730246400000 | 530.53 |
| 1730332800000 | 521.61 |
| 1730419200000 | 525.0599 |
| 1730678400000 | 521.74 |
| 1730764800000 | 528.84 |
| 1730851200000 | 550.61 |
| 1730937600000 | 550.35 |
| 1731024000000 | 556.74 |
| 1731283200000 | 563.04 |
| 1731369600000 | 561.0599 |
| 1731456000000 | 561.33 |
| 1731542400000 | 557.21 |
| 1731628800000 | 553.29 |
| 1731888000000 | 554.13 |
| 1731974400000 | 555.8 |
| 1732060800000 | 557.75 |
| 1732147200000 | 564.78 |
| 1732233600000 | 572.86 |
| 1732492800000 | 568.96 |
| 1732579200000 | 569.6 |
| 1732665600000 | 562.52 |
| 1732752000000 | 563.54 |
| 1732838400000 | 566.99 |
| 1733097600000 | 573.16 |
| 1733184000000 | 569.45 |
| 1733270400000 | 571.94 |
| 1733356800000 | 568.28 |
| 1733443200000 | 571.82 |
| 1733702400000 | 566.94 |
| 1733788800000 | 566.78 |
| 1733875200000 | 573.3 |
| 1733961600000 | 569.26 |
| 1734048000000 | 573.7 |
| 1734307200000 | 575.78 |
| 1734393600000 | 574.2 |
| 1734480000000 | 557.33 |
| 1734566400000 | 560.2 |
| 1734652800000 | 564.79 |
| 1734912000000 | 567.29 |
| 1734998400000 | 571.6799 |
| 1735257600000 | 565.25 |
| 1735516800000 | 561.16 |
| 1735603200000 | 561.95 |
| 1735776000000 | 563.26 |
| 1735862400000 | 566.63 |
| 1736121600000 | 560.87 |
| 1736208000000 | 559.65 |
| 1736294400000 | 564.98 |
| 1736380800000 | 565.05 |
| 1736467200000 | 557.78 |
| 1736726400000 | 562.59 |
| 1736812800000 | 558.05 |
| 1736899200000 | 564.48 |
| 1736985600000 | 564.69 |
| 1737072000000 | 567.09 |
| 1737331200000 | 561.76 |
| 1737417600000 | 565.82 |
| 1737504000000 | 567.78 |
| 1737590400000 | 572.85 |
| 1737676800000 | 565.97 |
| 1737936000000 | 570.46 |
| 1738022400000 | 577.32 |
| 1738108800000 | 575.72 |
| 1738195200000 | 576.27 |
| 1738281600000 | 574.94 |
| 1738540800000 | 575.92 |
| 1738627200000 | 573.15 |
| 1738713600000 | 575.2 |
| 1738800000000 | 576.69 |
| 1738886400000 | 574.05 |
| 1739145600000 | 577.95 |
| 1739232000000 | 578 |
| 1739318400000 | 576 |
| 1739404800000 | 577.34 |
| 1739491200000 | 571.11 |
| 1739750400000 | 572.66 |
| 1739836800000 | 576.5 |
| 1739923200000 | 581.11 |
| 1740009600000 | 577.13 |
| 1740096000000 | 571.07 |
| 1740355200000 | 570.57 |
| 1740441600000 | 570.1 |
| 1740528000000 | 567.1799 |
| 1740614400000 | 567.21 |
| 1740700800000 | 575.09 |
| 1740960000000 | 565.63 |
| 1741046400000 | 555.51 |
| 1741132800000 | 549.26 |
| 1741219200000 | 541 |
| 1741305600000 | 540.92 |
| 1741564800000 | 530.35 |
| 1741651200000 | 518.64 |
| 1741737600000 | 517.44 |
| 1741824000000 | 513.65 |
| 1741910400000 | 521.46 |
| 1742169600000 | 525.09 |
| 1742256000000 | 521.6799 |
| 1742342400000 | 528.01 |
| 1742428800000 | 527.73 |
| 1742515200000 | 529.26 |
| 1742774400000 | 536.6799 |
| 1742860800000 | 536.39 |
| 1742947200000 | 534.23 |
| 1743033600000 | 533.71 |
| 1743120000000 | 523.25 |
| 1743379200000 | 527.95 |
| 1743465600000 | 527.34 |
| 1743552000000 | 527.98 |
| 1743638400000 | 496.53 |
| 1743724800000 | 473.75 |
| 1743984000000 | 471.46 |
| 1744070400000 | 464.59 |
| 1744156800000 | 495.88 |
| 1744243200000 | 476 |
| 1744329600000 | 477.94 |
| 1744588800000 | 482.1 |
| 1744675200000 | 483.48 |
| 1744761600000 | 471.85 |
| 1744848000000 | 474.37 |
| 1745280000000 | 470.59 |
| 1745366400000 | 480.87 |
| 1745452800000 | 487.96 |
| 1745539200000 | 489.84 |
| 1745798400000 | 490.73 |
| 1745884800000 | 493.94 |
| 1745971200000 | 497.87 |
| STOXX North America 600 SRI | STOXX North America 600 | |
|---|---|---|
| 2018 | 1.3347880286266 | -1.0713506802533 |
| 2019 | 37.991887520573 | 33.907350398295 |
| 2020 | 16.068668392404 | 10.529533217248 |
| 2021 | 42.129832697039 | 35.596937268287 |
| 2022 | -16.276517904897 | -14.518864701414 |
| 2023 | 20.805052150885 | 21.816107768685 |
| 2024 | 34.76927732107 | 33.005167707799 |
| 2025 | -31.563752901386 | -35.254330818054 |
Methodology
The STOXX SRI (Socially Responsible Investing) Indices, track the performance of a selection of STOXX Indices after a set of emission intensity, compliance, involvement and ESG performance screens are applied.
Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Companies that are non-compliant based on ISS ESG's Norms-based screening, ESG scores and ESG Controversies, or are involved in Controversial Weapons are not eligible for selection. Exclusion filters are applied, screening companies for compliance based on Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Nuclear Power, Coal, Oil ; Gas and Energy production. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches a third of the number of securities in the underlying index.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1110576068 | SXARSRI | SXARSRI INDEX | .SXARSRI |
| Gross Return EUR | CH1110575813 | SXAWSRI | .SXAWSRI | |
| Price EUR | CH1110575979 | SXAPSRI | SXAPSRI INDEX | .SXAPSRI |
| Gross Return USD | CH1110575995 | SXAZSRI | .SXAZSRI | |
| Price USD | CH1110576126 | SXALSRI | SXALSRI INDEX | .SXALSRI |
| Net Return USD | CH1110575904 | SXAVSRI | SXAVSRI INDEX | .SXAVSRI |
Quick Facts
| Weighting | Fre-float market cap |
| Cap Factor | 0.1 |
| No. of components | A third of the underlying universe |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
| Calculation/distribution | dayend |
| Calculation hours | 22:15:00 22:15:00 |
| Base value/base date | 100 as of Mar. 24, 2014 |
| History | Available from Mar. 24, 2014 |
| Inception date | Apr. 21, 2021 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Microsoft Corp. | Technology | USA | 10.287% |
| Apple Inc. | Technology | USA | 9.990% |
| Eli Lilly & Co. | Health Care | USA | 4.071% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 3.164% |
| Netflix Inc. | Media | USA | 2.581% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.405% |
| Procter & Gamble Co. | Personal Care, Drug and Grocery Stores | USA | 2.030% |
| UnitedHealth Group Inc. | Health Care | USA | 2.019% |
| Johnson & Johnson | Health Care | USA | 1.999% |
| ABBVIE | Health Care | USA | 1.831% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.