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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX North America 600 SRI | 19,843.7 | 19,257.7 | 96.3 | 41.8 | 1,893.8 | 9.9 | 9.8 | 0.1 | 90.8 |
| STOXX North America 600 | 55,749.5 | 53,638.6 | 89.4 | 33.7 | 3,655.8 | 9.0 | 6.8 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Technology | 32.4 |
|---|---|
| Health Care | 20.0 |
| Industrial Goods and Services | 15.8 |
| Financial Services | 5.0 |
| Personal Care, Drug and Grocery Stores | 3.9 |
| Telecommunications | 3.6 |
| Banks | 3.4 |
| Real Estate | 3.2 |
| Retail | 2.1 |
| Consumer Products and Services | 1.9 |
Country weighting
| USA | 96.3 |
|---|---|
| Canada | 3.7 |
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 | 0.1 | 2.8 | 21.6 | 40.7 | 128.0 | N/A | N/A | 21.9 | 12.2 | 18.1 |
| STOXX North America 600 | -1.3 | 1.7 | 18.1 | 39.4 | 109.9 | N/A | N/A | 18.4 | 11.9 | 16.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America 600 SRI | N/A | N/A | 14.3 | 17.8 | 21.9 | N/A | N/A | 1.2 | 0.5 | 0.7 |
| STOXX North America 600 | N/A | N/A | 13.0 | 17.3 | 21.3 | N/A | N/A | 1.1 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America 600 SRI | 0.9 | 0.8 | 0.9 | 1.0 | 1.0 | 6.8 | 8.0 | 5.2 | 3.8 | 3.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 600 SRI | 0.6 | 0.6 | 1.0 | 1.0 | 1.0 | 2.5 | 0.7 | 0.6 | 0.1 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of February 28, 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 | 29.1 | 20.9 | 27.1 | 20.9 | 4.4 | 1.4 | 3.0 | 21.5 |
| STOXX North America 600 | 28.8 | 22.5 | 26.8 | 22.3 | 4.3 | 1.1 | 3.1 | 25.2 |
Performance and annual returns
| STOXX North America 600 SRI | |
|---|---|
| 1395619200000 | 100 |
| 1395705600000 | 100.41 |
| 1395792000000 | 99.89 |
| 1395878400000 | 99.69 |
| 1395964800000 | 100.1 |
| 1396224000000 | 100.97 |
| 1396310400000 | 101.58 |
| 1396396800000 | 101.79 |
| 1396483200000 | 101.6 |
| 1396569600000 | 100.47 |
| 1396828800000 | 99.51 |
| 1396915200000 | 99.78 |
| 1397001600000 | 100.8 |
| 1397088000000 | 98.81 |
| 1397174400000 | 97.82 |
| 1397433600000 | 98.49 |
| 1397520000000 | 99.04 |
| 1397606400000 | 99.79 |
| 1397692800000 | 99.93 |
| 1398124800000 | 100.67 |
| 1398211200000 | 100.32 |
| 1398297600000 | 100.64 |
| 1398384000000 | 99.94 |
| 1398643200000 | 100.5 |
| 1398729600000 | 100.86 |
| 1398816000000 | 101.13 |
| 1398902400000 | 101.03 |
| 1398988800000 | 100.94 |
| 1399248000000 | 100.97 |
| 1399334400000 | 100.13 |
| 1399420800000 | 100.73 |
| 1399507200000 | 100.86 |
| 1399593600000 | 100.98 |
| 1399852800000 | 101.86 |
| 1399939200000 | 101.9 |
| 1400025600000 | 101.48 |
| 1400112000000 | 100.69 |
| 1400198400000 | 101.13 |
| 1400457600000 | 101.56 |
| 1400544000000 | 100.86 |
| 1400630400000 | 101.6 |
| 1400716800000 | 101.88 |
| 1400803200000 | 102.32 |
| 1401062400000 | 102.34 |
| 1401148800000 | 102.93 |
| 1401235200000 | 102.72 |
| 1401321600000 | 103.24 |
| 1401408000000 | 103.5 |
| 1401667200000 | 103.6 |
| 1401753600000 | 103.62 |
| 1401840000000 | 103.87 |
| 1401926400000 | 104.4 |
| 1402012800000 | 104.79 |
| 1402272000000 | 104.97 |
| 1402358400000 | 104.98 |
| 1402444800000 | 104.51 |
| 1402531200000 | 103.73 |
| 1402617600000 | 103.96 |
| 1402876800000 | 104.01 |
| 1402963200000 | 104.32 |
| 1403049600000 | 104.99 |
| 1403136000000 | 105.05 |
| 1403222400000 | 105.12 |
| 1403481600000 | 105.17 |
| 1403568000000 | 104.64 |
| 1403654400000 | 105.11 |
| 1403740800000 | 105.01 |
| 1403827200000 | 105.36 |
| 1404086400000 | 105.38 |
| 1404172800000 | 106.14 |
| 1404259200000 | 106.4 |
| 1404345600000 | 106.97 |
| 1404432000000 | 106.99 |
| 1404691200000 | 106.7 |
| 1404777600000 | 106 |
| 1404864000000 | 106.43 |
| 1404950400000 | 106.07 |
| 1405036800000 | 106.18 |
| 1405296000000 | 106.68 |
| 1405382400000 | 106.61 |
| 1405468800000 | 107.18 |
| 1405555200000 | 106.16 |
| 1405641600000 | 107.12 |
| 1405900800000 | 106.8 |
| 1405987200000 | 107.36 |
| 1406073600000 | 107.61 |
| 1406160000000 | 107.59 |
| 1406246400000 | 107.3 |
| 1406505600000 | 107.32 |
| 1406592000000 | 106.92 |
| 1406678400000 | 107.02 |
| 1406764800000 | 105 |
| 1406851200000 | 104.58 |
| 1407110400000 | 105.19 |
| 1407196800000 | 104.31 |
| 1407283200000 | 104.31 |
| 1407369600000 | 103.63 |
| 1407456000000 | 104.57 |
| 1407715200000 | 104.94 |
| 1407801600000 | 104.9 |
| 1407888000000 | 105.6 |
| 1407974400000 | 106.1 |
| 1408060800000 | 105.97 |
| 1408320000000 | 106.92 |
| 1408406400000 | 107.48 |
| 1408492800000 | 107.69 |
| 1408579200000 | 108.16 |
| 1408665600000 | 107.99 |
| 1408924800000 | 108.47 |
| 1409011200000 | 108.58 |
| 1409097600000 | 108.72 |
| 1409184000000 | 108.51 |
| 1409270400000 | 108.87 |
| 1409529600000 | 108.86 |
| 1409616000000 | 108.81 |
| 1409702400000 | 108.64 |
| 1409788800000 | 108.67 |
| 1409875200000 | 109.1 |
| 1410134400000 | 108.89 |
| 1410220800000 | 108.24 |
| 1410307200000 | 108.8 |
| 1410393600000 | 108.97 |
| 1410480000000 | 108.57 |
| 1410739200000 | 108.47 |
| 1410825600000 | 109.1 |
| 1410912000000 | 109.34 |
| 1410998400000 | 110.06 |
| 1411084800000 | 109.84 |
| 1411344000000 | 109.17 |
| 1411430400000 | 108.56 |
| 1411516800000 | 109.34 |
| 1411603200000 | 107.44 |
| 1411689600000 | 108.34 |
| 1411948800000 | 108.03 |
| 1412035200000 | 107.87 |
| 1412121600000 | 106.6 |
| 1412208000000 | 106.66 |
| 1412294400000 | 107.8 |
| 1412553600000 | 107.68 |
| 1412640000000 | 106.12 |
| 1412726400000 | 108.06 |
| 1412812800000 | 106.25 |
| 1412899200000 | 105.11 |
| 1413158400000 | 103.6 |
| 1413244800000 | 103.65 |
| 1413331200000 | 102.47 |
| 1413417600000 | 102.16 |
| 1413504000000 | 103.56 |
| 1413763200000 | 104.43 |
| 1413849600000 | 106.27 |
| 1413936000000 | 105.58 |
| 1414022400000 | 106.73 |
| 1414108800000 | 107.67 |
| 1414368000000 | 107.7 |
| 1414454400000 | 108.87 |
| 1414540800000 | 108.94 |
| 1414627200000 | 109.62 |
| 1414713600000 | 110.79 |
| 1414972800000 | 111.04 |
| 1415059200000 | 110.87 |
| 1415145600000 | 111.51 |
| 1415232000000 | 111.82 |
| 1415318400000 | 111.71 |
| 1415577600000 | 112.11 |
| 1415664000000 | 112.16 |
| 1415750400000 | 112.38 |
| 1415836800000 | 112.67 |
| 1415923200000 | 112.65 |
| 1416182400000 | 112.81 |
| 1416268800000 | 113.31 |
| 1416355200000 | 113.1 |
| 1416441600000 | 113.34 |
| 1416528000000 | 113.81 |
| 1416787200000 | 114.17 |
| 1416873600000 | 114.2 |
| 1416960000000 | 114.76 |
| 1417046400000 | 114.75 |
| 1417132800000 | 115.26 |
| 1417392000000 | 114.5 |
| 1417478400000 | 115.04 |
| 1417564800000 | 115.41 |
| 1417651200000 | 115.16 |
| 1417737600000 | 115.54 |
| 1417996800000 | 114.91 |
| 1418083200000 | 114.66 |
| 1418169600000 | 112.97 |
| 1418256000000 | 113.39 |
| 1418342400000 | 111.55 |
| 1418601600000 | 110.82 |
| 1418688000000 | 109.78 |
| 1418774400000 | 111.8 |
| 1418860800000 | 114.6 |
| 1418947200000 | 114.68 |
| 1419206400000 | 115.42 |
| 1419292800000 | 115.55 |
| 1419379200000 | 115.53 |
| 1419811200000 | 115.9 |
| 1419897600000 | 115.45 |
| 1419984000000 | 114.29 |
| 1420156800000 | 114.16 |
| 1420416000000 | 112.28 |
| 1420502400000 | 111.37 |
| 1420588800000 | 112.77 |
| 1420675200000 | 114.79 |
| 1420761600000 | 113.77 |
| 1421020800000 | 113.02 |
| 1421107200000 | 112.85 |
| 1421193600000 | 111.96 |
| 1421280000000 | 110.84 |
| 1421366400000 | 112.08 |
| 1421625600000 | 112.11 |
| 1421712000000 | 112.18 |
| 1421798400000 | 112.36 |
| 1421884800000 | 114.21 |
| 1421971200000 | 113.46 |
| 1422230400000 | 113.51 |
| 1422316800000 | 111.6 |
| 1422403200000 | 110.44 |
| 1422489600000 | 111.52 |
| 1422576000000 | 109.64 |
| 1422835200000 | 111 |
| 1422921600000 | 112.52 |
| 1423008000000 | 112.39 |
| 1423094400000 | 113.55 |
| 1423180800000 | 113.31 |
| 1423440000000 | 112.84 |
| 1423526400000 | 114.24 |
| 1423612800000 | 114.38 |
| 1423699200000 | 115.55 |
| 1423785600000 | 115.96 |
| 1424044800000 | 115.95 |
| 1424131200000 | 116.18 |
| 1424217600000 | 116.11 |
| 1424304000000 | 115.92 |
| 1424390400000 | 116.71 |
| 1424649600000 | 116.81 |
| 1424736000000 | 117.07 |
| 1424822400000 | 117.11 |
| 1424908800000 | 117.25 |
| 1424995200000 | 116.86 |
| 1425254400000 | 117.76 |
| 1425340800000 | 117.17 |
| 1425427200000 | 116.67 |
| 1425513600000 | 116.76 |
| 1425600000000 | 115.18 |
| 1425859200000 | 115.75 |
| 1425945600000 | 113.69 |
| 1426032000000 | 113.38 |
| 1426118400000 | 114.93 |
| 1426204800000 | 114.34 |
| 1426464000000 | 115.88 |
| 1426550400000 | 115.52 |
| 1426636800000 | 116.62 |
| 1426723200000 | 116.2 |
| 1426809600000 | 117.24 |
| 1427068800000 | 117.24 |
| 1427155200000 | 116.6 |
| 1427241600000 | 114.58 |
| 1427328000000 | 114.34 |
| 1427414400000 | 114.51 |
| 1427673600000 | 115.76 |
| 1427760000000 | 114.89 |
| 1427846400000 | 114.4 |
| 1427932800000 | 114.85 |
| 1428364800000 | 115.32 |
| 1428451200000 | 115.7 |
| 1428537600000 | 116.12 |
| 1428624000000 | 116.58 |
| 1428883200000 | 116.18 |
| 1428969600000 | 116.26 |
| 1429056000000 | 116.87 |
| 1429142400000 | 116.81 |
| 1429228800000 | 115.44 |
| 1429488000000 | 116.56 |
| 1429574400000 | 116.52 |
| 1429660800000 | 117.17 |
| 1429747200000 | 117.53 |
| 1429833600000 | 117.85 |
| 1430092800000 | 117.49 |
| 1430179200000 | 117.95 |
| 1430265600000 | 117.46 |
| 1430352000000 | 116.15 |
| 1430438400000 | 117.43 |
| 1430697600000 | 117.89 |
| 1430784000000 | 116.59 |
| 1430870400000 | 116.02 |
| 1430956800000 | 116.44 |
| 1431043200000 | 118.08 |
| 1431302400000 | 117.67 |
| 1431388800000 | 117.28 |
| 1431475200000 | 117.38 |
| 1431561600000 | 118.74 |
| 1431648000000 | 118.8 |
| 1431907200000 | 119.15 |
| 1431993600000 | 119.37 |
| 1432080000000 | 119.21 |
| 1432166400000 | 119.43 |
| 1432252800000 | 119.2 |
| 1432512000000 | 119.2 |
| 1432598400000 | 117.95 |
| 1432684800000 | 119.18 |
| 1432771200000 | 119.08 |
| 1432857600000 | 118.33 |
| 1433116800000 | 118.56 |
| 1433203200000 | 118.42 |
| 1433289600000 | 118.85 |
| 1433376000000 | 117.89 |
| 1433462400000 | 117.63 |
| 1433721600000 | 116.9 |
| 1433808000000 | 117.08 |
| 1433894400000 | 118.54 |
| 1433980800000 | 118.8 |
| 1434067200000 | 117.97 |
| 1434326400000 | 117.43 |
| 1434412800000 | 118.13 |
| 1434499200000 | 118.29 |
| 1434585600000 | 119.44 |
| 1434672000000 | 118.77 |
| 1434931200000 | 119.49 |
| 1435017600000 | 119.61 |
| 1435104000000 | 118.86 |
| 1435190400000 | 118.71 |
| 1435276800000 | 118.64 |
| 1435536000000 | 116.09 |
| 1435622400000 | 116.28 |
| 1435708800000 | 117.2 |
| 1435795200000 | 117.02 |
| 1435881600000 | 117.05 |
| 1436140800000 | 116.63 |
| 1436227200000 | 117.08 |
| 1436313600000 | 115.22 |
| 1436400000000 | 115.27 |
| 1436486400000 | 116.71 |
| 1436745600000 | 118.05 |
| 1436832000000 | 118.58 |
| 1436918400000 | 118.66 |
| 1437004800000 | 119.59 |
| 1437091200000 | 119.64 |
| 1437350400000 | 119.9 |
| 1437436800000 | 119.37 |
| 1437523200000 | 118.89 |
| 1437609600000 | 118.3 |
| 1437696000000 | 116.86 |
| 1437955200000 | 116.14 |
| 1438041600000 | 117.33 |
| 1438128000000 | 118.31 |
| 1438214400000 | 118.34 |
| 1438300800000 | 118.33 |
| 1438560000000 | 118.07 |
| 1438646400000 | 117.72 |
| 1438732800000 | 118.08 |
| 1438819200000 | 116.95 |
| 1438905600000 | 116.85 |
| 1439164800000 | 118.29 |
| 1439251200000 | 116.9 |
| 1439337600000 | 116.87 |
| 1439424000000 | 116.73 |
| 1439510400000 | 117.25 |
| 1439769600000 | 117.87 |
| 1439856000000 | 117.72 |
| 1439942400000 | 116.82 |
| 1440028800000 | 114.47 |
| 1440115200000 | 110.75 |
| 1440374400000 | 106.5 |
| 1440460800000 | 105.14 |
| 1440547200000 | 109.33 |
| 1440633600000 | 111.72 |
| 1440720000000 | 111.58 |
| 1440979200000 | 110.64 |
| 1441065600000 | 107.37 |
| 1441152000000 | 109.42 |
| 1441238400000 | 109.59 |
| 1441324800000 | 107.85 |
| 1441584000000 | 107.83 |
| 1441670400000 | 110.58 |
| 1441756800000 | 109.01 |
| 1441843200000 | 109.7 |
| 1441929600000 | 110.23 |
| 1442188800000 | 109.89 |
| 1442275200000 | 111.34 |
| 1442361600000 | 112.15 |
| 1442448000000 | 111.71 |
| 1442534400000 | 110.04 |
| 1442793600000 | 110.5 |
| 1442880000000 | 109.2 |
| 1442966400000 | 109.08 |
| 1443052800000 | 108.59 |
| 1443139200000 | 108.67 |
| 1443398400000 | 106.08 |
| 1443484800000 | 106.32 |
| 1443571200000 | 108.11 |
| 1443657600000 | 108.32 |
| 1443744000000 | 109.51 |
| 1444003200000 | 111.42 |
| 1444089600000 | 110.89 |
| 1444176000000 | 111.82 |
| 1444262400000 | 112.55 |
| 1444348800000 | 112.74 |
| 1444608000000 | 112.78 |
| 1444694400000 | 112.16 |
| 1444780800000 | 111.54 |
| 1444867200000 | 113.17 |
| 1444953600000 | 113.69 |
| 1445212800000 | 113.81 |
| 1445299200000 | 113.71 |
| 1445385600000 | 113.1 |
| 1445472000000 | 114.95 |
| 1445558400000 | 116.5 |
| 1445817600000 | 116.34 |
| 1445904000000 | 116.06 |
| 1445990400000 | 117.62 |
| 1446076800000 | 117.42 |
| 1446163200000 | 116.6 |
| 1446422400000 | 117.97 |
| 1446508800000 | 118.28 |
| 1446595200000 | 117.82 |
| 1446681600000 | 117.71 |
| 1446768000000 | 118 |
| 1447027200000 | 116.89 |
| 1447113600000 | 116.84 |
| 1447200000000 | 116.39 |
| 1447286400000 | 114.87 |
| 1447372800000 | 113.41 |
| 1447632000000 | 115 |
| 1447718400000 | 114.97 |
| 1447804800000 | 116.76 |
| 1447891200000 | 116.83 |
| 1447977600000 | 117.33 |
| 1448236800000 | 117.08 |
| 1448323200000 | 117.13 |
| 1448409600000 | 117.15 |
| 1448496000000 | 117.17 |
| 1448582400000 | 117.29 |
| 1448841600000 | 116.79 |
| 1448928000000 | 118.02 |
| 1449014400000 | 116.98 |
| 1449100800000 | 115.26 |
| 1449187200000 | 118.01 |
| 1449446400000 | 117.31 |
| 1449532800000 | 116.55 |
| 1449619200000 | 115.44 |
| 1449705600000 | 115.72 |
| 1449792000000 | 113.49 |
| 1450051200000 | 113.99 |
| 1450137600000 | 115.15 |
| 1450224000000 | 116.92 |
| 1450310400000 | 115.08 |
| 1450396800000 | 112.86 |
| 1450656000000 | 113.79 |
| 1450742400000 | 114.74 |
| 1450828800000 | 115.89 |
| 1450915200000 | 115.74 |
| 1451260800000 | 115.59 |
| 1451347200000 | 116.83 |
| 1451433600000 | 116.03 |
| 1451520000000 | 114.71 |
| 1451865600000 | 112.97 |
| 1451952000000 | 113.02 |
| 1452038400000 | 111.51 |
| 1452124800000 | 108.83 |
| 1452211200000 | 107.63 |
| 1452470400000 | 108.02 |
| 1452556800000 | 109.01 |
| 1452643200000 | 106.31 |
| 1452729600000 | 107.84 |
| 1452816000000 | 105.31 |
| 1453075200000 | 105.28 |
| 1453161600000 | 105.47 |
| 1453248000000 | 104.3 |
| 1453334400000 | 104.84 |
| 1453420800000 | 107.06 |
| 1453680000000 | 105.46 |
| 1453766400000 | 106.9 |
| 1453852800000 | 105.88 |
| 1453939200000 | 105.87 |
| 1454025600000 | 108.92 |
| 1454284800000 | 108.86 |
| 1454371200000 | 106.8 |
| 1454457600000 | 107.24 |
| 1454544000000 | 107.48 |
| 1454630400000 | 105.63 |
| 1454889600000 | 104.1 |
| 1454976000000 | 104.09 |
| 1455062400000 | 103.85 |
| 1455148800000 | 102.5 |
| 1455235200000 | 104.7 |
| 1455494400000 | 104.72 |
| 1455580800000 | 106.57 |
| 1455667200000 | 108.29 |
| 1455753600000 | 107.87 |
| 1455840000000 | 107.83 |
| 1456099200000 | 109.16 |
| 1456185600000 | 107.79 |
| 1456272000000 | 108.15 |
| 1456358400000 | 109.52 |
| 1456444800000 | 109.35 |
| 1456704000000 | 108.48 |
| 1456790400000 | 111.34 |
| 1456876800000 | 111.75 |
| 1456963200000 | 112.06 |
| 1457049600000 | 112.34 |
| 1457308800000 | 112.29 |
| 1457395200000 | 111.37 |
| 1457481600000 | 111.81 |
| 1457568000000 | 111.71 |
| 1457654400000 | 113.56 |
| 1457913600000 | 113.44 |
| 1458000000000 | 113.35 |
| 1458086400000 | 113.86 |
| 1458172800000 | 114.72 |
| 1458259200000 | 115.28 |
| 1458518400000 | 115.37 |
| 1458604800000 | 115.23 |
| 1458691200000 | 114.43 |
| 1458777600000 | 114.38 |
| 1459209600000 | 115.47 |
| 1459296000000 | 116.13 |
| 1459382400000 | 115.96 |
| 1459468800000 | 116.71 |
| 1459728000000 | 116.56 |
| 1459814400000 | 115.42 |
| 1459900800000 | 116.53 |
| 1459987200000 | 114.96 |
| 1460073600000 | 115.3 |
| 1460332800000 | 115.09 |
| 1460419200000 | 116.07 |
| 1460505600000 | 117.52 |
| 1460592000000 | 117.54 |
| 1460678400000 | 117.51 |
| 1460937600000 | 118.35 |
| 1461024000000 | 118.84 |
| 1461110400000 | 118.9 |
| 1461196800000 | 118.28 |
| 1461283200000 | 118.06 |
| 1461542400000 | 117.98 |
| 1461628800000 | 118.15 |
| 1461715200000 | 118.52 |
| 1461801600000 | 117.45 |
| 1461888000000 | 116.71 |
| 1462147200000 | 117.61 |
| 1462233600000 | 116.49 |
| 1462320000000 | 115.83 |
| 1462406400000 | 115.77 |
| 1462492800000 | 116.2 |
| 1462752000000 | 116.29 |
| 1462838400000 | 117.65 |
| 1462924800000 | 116.48 |
| 1463011200000 | 116.55 |
| 1463097600000 | 115.53 |
| 1463356800000 | 116.59 |
| 1463443200000 | 115.33 |
| 1463529600000 | 115.62 |
| 1463616000000 | 114.85 |
| 1463702400000 | 115.61 |
| 1463961600000 | 115.29 |
| 1464048000000 | 116.99 |
| 1464134400000 | 117.82 |
| 1464220800000 | 117.78 |
| 1464307200000 | 118.4 |
| 1464566400000 | 118.38 |
| 1464652800000 | 118.25 |
| 1464739200000 | 118.39 |
| 1464825600000 | 118.85 |
| 1464912000000 | 118.38 |
| 1465171200000 | 118.8 |
| 1465257600000 | 118.8 |
| 1465344000000 | 119.24 |
| 1465430400000 | 118.88 |
| 1465516800000 | 117.93 |
| 1465776000000 | 116.9 |
| 1465862400000 | 116.46 |
| 1465948800000 | 116.28 |
| 1466035200000 | 116.74 |
| 1466121600000 | 116.52 |
| 1466380800000 | 117.21 |
| 1466467200000 | 117.58 |
| 1466553600000 | 117.4 |
| 1466640000000 | 119.08 |
| 1466726400000 | 114.65 |
| 1466985600000 | 112.54 |
| 1467072000000 | 114.42 |
| 1467158400000 | 116.49 |
| 1467244800000 | 117.86 |
| 1467331200000 | 118.08 |
| 1467590400000 | 118.18 |
| 1467676800000 | 117.47 |
| 1467763200000 | 117.95 |
| 1467849600000 | 118.01 |
| 1467936000000 | 119.75 |
| 1468195200000 | 120.15 |
| 1468281600000 | 121.14 |
| 1468368000000 | 121.32 |
| 1468454400000 | 121.98 |
| 1468540800000 | 121.8 |
| 1468800000000 | 122.06 |
| 1468886400000 | 121.86 |
| 1468972800000 | 122.65 |
| 1469059200000 | 122.35 |
| 1469145600000 | 123.04 |
| 1469404800000 | 122.85 |
| 1469491200000 | 123.05 |
| 1469577600000 | 122.87 |
| 1469664000000 | 122.88 |
| 1469750400000 | 123.19 |
| 1470009600000 | 123.24 |
| 1470096000000 | 122.44 |
| 1470182400000 | 122.53 |
| 1470268800000 | 122.61 |
| 1470355200000 | 123.6 |
| 1470614400000 | 123.35 |
| 1470700800000 | 123.5 |
| 1470787200000 | 123.28 |
| 1470873600000 | 123.89 |
| 1470960000000 | 123.72 |
| 1471219200000 | 124.18 |
| 1471305600000 | 123.49 |
| 1471392000000 | 123.57 |
| 1471478400000 | 123.61 |
| 1471564800000 | 123.63 |
| 1471824000000 | 123.64 |
| 1471910400000 | 124.02 |
| 1471996800000 | 123.36 |
| 1472083200000 | 123.32 |
| 1472169600000 | 123.3 |
| 1472428800000 | 123.84 |
| 1472515200000 | 123.69 |
| 1472601600000 | 123.41 |
| 1472688000000 | 123.51 |
| 1472774400000 | 123.97 |
| 1473033600000 | 124.02 |
| 1473120000000 | 124.2 |
| 1473206400000 | 124.03 |
| 1473292800000 | 123.59 |
| 1473379200000 | 120.73 |
| 1473638400000 | 122.43 |
| 1473724800000 | 120.53 |
| 1473811200000 | 120.33 |
| 1473897600000 | 121.54 |
| 1473984000000 | 121.06 |
| 1474243200000 | 121.1 |
| 1474329600000 | 121.29 |
| 1474416000000 | 122.5 |
| 1474502400000 | 123.35 |
| 1474588800000 | 122.72 |
| 1474848000000 | 121.49 |
| 1474934400000 | 122.37 |
| 1475020800000 | 122.65 |
| 1475107200000 | 121.7 |
| 1475193600000 | 122.64 |
| 1475452800000 | 122.19 |
| 1475539200000 | 121.62 |
| 1475625600000 | 122.08 |
| 1475712000000 | 122.13 |
| 1475798400000 | 121.84 |
| 1476057600000 | 122.12 |
| 1476144000000 | 120.61 |
| 1476230400000 | 120.65 |
| 1476316800000 | 120.27 |
| 1476403200000 | 120.37 |
| 1476662400000 | 119.96 |
| 1476748800000 | 120.78 |
| 1476835200000 | 120.95 |
| 1476921600000 | 120.7 |
| 1477008000000 | 120.61 |
| 1477267200000 | 121.17 |
| 1477353600000 | 120.69 |
| 1477440000000 | 120.56 |
| 1477526400000 | 120.36 |
| 1477612800000 | 119.85 |
| 1477872000000 | 119.73 |
| 1477958400000 | 118.95 |
| 1478044800000 | 118.22 |
| 1478131200000 | 117.77 |
| 1478217600000 | 117.65 |
| 1478476800000 | 120.35 |
| 1478563200000 | 120.78 |
| 1478649600000 | 122.2 |
| 1478736000000 | 122.65 |
| 1478822400000 | 122.72 |
| 1479081600000 | 122.67 |
| 1479168000000 | 123.34 |
| 1479254400000 | 123.36 |
| 1479340800000 | 124.17 |
| 1479427200000 | 123.69 |
| 1479686400000 | 124.31 |
| 1479772800000 | 124.55 |
| 1479859200000 | 124.54 |
| 1479945600000 | 124.54 |
| 1480032000000 | 125.16 |
| 1480291200000 | 124.53 |
| 1480377600000 | 124.9 |
| 1480464000000 | 124.29 |
| 1480550400000 | 123.73 |
| 1480636800000 | 123.73 |
| 1480896000000 | 124.56 |
| 1480982400000 | 125.04 |
| 1481068800000 | 127.05 |
| 1481155200000 | 127.35 |
| 1481241600000 | 128.13 |
| 1481500800000 | 127.97 |
| 1481587200000 | 128.8 |
| 1481673600000 | 127.98 |
| 1481760000000 | 128.4 |
| 1481846400000 | 127.95 |
| 1482105600000 | 128.29 |
| 1482192000000 | 128.77 |
| 1482278400000 | 128.38 |
| 1482364800000 | 128.15 |
| 1482451200000 | 128.34 |
| 1482796800000 | 128.59 |
| 1482883200000 | 127.61 |
| 1482969600000 | 127.67 |
| 1483056000000 | 127.08 |
| 1483315200000 | 127.08 |
| 1483401600000 | 128.21 |
| 1483488000000 | 129.04 |
| 1483574400000 | 128.99 |
| 1483660800000 | 129.38 |
| 1483920000000 | 129.07 |
| 1484006400000 | 129.11 |
| 1484092800000 | 129.39 |
| 1484179200000 | 129.16 |
| 1484265600000 | 129.37 |
| 1484524800000 | 129.34 |
| 1484611200000 | 129 |
| 1484697600000 | 129.12 |
| 1484784000000 | 128.5 |
| 1484870400000 | 129.04 |
| 1485129600000 | 128.8 |
| 1485216000000 | 129.62 |
| 1485302400000 | 130.48 |
| 1485388800000 | 130.36 |
| 1485475200000 | 130.53 |
| 1485734400000 | 129.95 |
| 1485820800000 | 129.76 |
| 1485907200000 | 130.09 |
| 1485993600000 | 130.12 |
| 1486080000000 | 131.26 |
| 1486339200000 | 130.99 |
| 1486425600000 | 131.23 |
| 1486512000000 | 131.37 |
| 1486598400000 | 132.15 |
| 1486684800000 | 132.5 |
| 1486944000000 | 133.28 |
| 1487030400000 | 133.95 |
| 1487116800000 | 134.89 |
| 1487203200000 | 134.87 |
| 1487289600000 | 135.04 |
| 1487548800000 | 135.05 |
| 1487635200000 | 135.86 |
| 1487721600000 | 135.8 |
| 1487808000000 | 135.89 |
| 1487894400000 | 136.02 |
| 1488153600000 | 135.89 |
| 1488240000000 | 135.42 |
| 1488326400000 | 137.03 |
| 1488412800000 | 136.37 |
| 1488499200000 | 136.49 |
| 1488758400000 | 136.08 |
| 1488844800000 | 135.78 |
| 1488931200000 | 135.73 |
| 1489017600000 | 135.65 |
| 1489104000000 | 136.1 |
| 1489363200000 | 136.15 |
| 1489449600000 | 135.77 |
| 1489536000000 | 136.76 |
| 1489622400000 | 136.84 |
| 1489708800000 | 136.58 |
| 1489968000000 | 136.36 |
| 1490054400000 | 134.59 |
| 1490140800000 | 134.91 |
| 1490227200000 | 134.87 |
| 1490313600000 | 134.71 |
| 1490572800000 | 134.62 |
| 1490659200000 | 135.56 |
| 1490745600000 | 135.55 |
| 1490832000000 | 135.99 |
| 1490918400000 | 135.67 |
| 1491177600000 | 135.47 |
| 1491264000000 | 135.48 |
| 1491350400000 | 134.97 |
| 1491436800000 | 135.16 |
| 1491523200000 | 135.03 |
| 1491782400000 | 134.97 |
| 1491868800000 | 134.74 |
| 1491955200000 | 134.39 |
| 1492041600000 | 133.59 |
| 1492473600000 | 134.43 |
| 1492560000000 | 134.17 |
| 1492646400000 | 135.29 |
| 1492732800000 | 134.85 |
| 1492992000000 | 136.42 |
| 1493078400000 | 137.21 |
| 1493164800000 | 137.13 |
| 1493251200000 | 137.11 |
| 1493337600000 | 136.79 |
| 1493596800000 | 137.04 |
| 1493683200000 | 137.05 |
| 1493769600000 | 137 |
| 1493856000000 | 137.11 |
| 1493942400000 | 137.65 |
| 1494201600000 | 137.78 |
| 1494288000000 | 137.65 |
| 1494374400000 | 137.92 |
| 1494460800000 | 137.6 |
| 1494547200000 | 137.45 |
| 1494806400000 | 138.11 |
| 1494892800000 | 138.07 |
| 1494979200000 | 135.31 |
| 1495065600000 | 135.75 |
| 1495152000000 | 136.61 |
| 1495411200000 | 137.32 |
| 1495497600000 | 137.69 |
| 1495584000000 | 138 |
| 1495670400000 | 138.68 |
| 1495756800000 | 138.77 |
| 1496016000000 | 138.79 |
| 1496102400000 | 138.78 |
| 1496188800000 | 138.59 |
| 1496275200000 | 139.58 |
| 1496361600000 | 140.19 |
| 1496620800000 | 140.01 |
| 1496707200000 | 139.61 |
| 1496793600000 | 139.99 |
| 1496880000000 | 140.01 |
| 1496966400000 | 139.82 |
| 1497225600000 | 139.45 |
| 1497312000000 | 140.14 |
| 1497398400000 | 139.99 |
| 1497484800000 | 139.59 |
| 1497571200000 | 139.37 |
| 1497830400000 | 140.93 |
| 1497916800000 | 140.08 |
| 1498003200000 | 140.1 |
| 1498089600000 | 140.22 |
| 1498176000000 | 140.48 |
| 1498435200000 | 140.53 |
| 1498521600000 | 139.43 |
| 1498608000000 | 140.86 |
| 1498694400000 | 139.58 |
| 1498780800000 | 139.87 |
| 1499040000000 | 140.15 |
| 1499126400000 | 140.18 |
| 1499212800000 | 140.61 |
| 1499299200000 | 139.32 |
| 1499385600000 | 140.26 |
| 1499644800000 | 140.47 |
| 1499731200000 | 140.25 |
| 1499817600000 | 141.18 |
| 1499904000000 | 141.6 |
| 1499990400000 | 142.36 |
| 1500249600000 | 142.33 |
| 1500336000000 | 142.27 |
| 1500422400000 | 142.92 |
| 1500508800000 | 143.01 |
| 1500595200000 | 143 |
| 1500854400000 | 142.84 |
| 1500940800000 | 143.28 |
| 1501027200000 | 143.25 |
| 1501113600000 | 142.9 |
| 1501200000000 | 142.66 |
| 1501459200000 | 142.63 |
| 1501545600000 | 143.17 |
| 1501632000000 | 143.44 |
| 1501718400000 | 143.24 |
| 1501804800000 | 143.67 |
| 1502064000000 | 144.05 |
| 1502150400000 | 143.81 |
| 1502236800000 | 143.73 |
| 1502323200000 | 141.53 |
| 1502409600000 | 141.78 |
| 1502668800000 | 143.42 |
| 1502755200000 | 143.4 |
| 1502841600000 | 143.69 |
| 1502928000000 | 141.58 |
| 1503014400000 | 141.16 |
| 1503273600000 | 141.36 |
| 1503360000000 | 142.81 |
| 1503446400000 | 142.44 |
| 1503532800000 | 142.33 |
| 1503619200000 | 142.64 |
| 1503878400000 | 142.86 |
| 1503964800000 | 142.91 |
| 1504051200000 | 143.49 |
| 1504137600000 | 144.37 |
| 1504224000000 | 144.78 |
| 1504483200000 | 144.76 |
| 1504569600000 | 143.58 |
| 1504656000000 | 143.89 |
| 1504742400000 | 143.92 |
| 1504828800000 | 143.77 |
| 1505088000000 | 145.44 |
| 1505174400000 | 146.23 |
| 1505260800000 | 146.19 |
| 1505347200000 | 146.1 |
| 1505433600000 | 146.46 |
| 1505692800000 | 146.7 |
| 1505779200000 | 146.95 |
| 1505865600000 | 146.86 |
| 1505952000000 | 146.29 |
| 1506038400000 | 146.4 |
| 1506297600000 | 145.93 |
| 1506384000000 | 145.97 |
| 1506470400000 | 146.5 |
| 1506556800000 | 146.75 |
| 1506643200000 | 147.26 |
| 1506902400000 | 148 |
| 1506988800000 | 148.32 |
| 1507075200000 | 148.48 |
| 1507161600000 | 149.25 |
| 1507248000000 | 149.16 |
| 1507507200000 | 148.91 |
| 1507593600000 | 149.32 |
| 1507680000000 | 149.46 |
| 1507766400000 | 149.03 |
| 1507852800000 | 149.36 |
| 1508112000000 | 149.75 |
| 1508198400000 | 149.87 |
| 1508284800000 | 150.42 |
| 1508371200000 | 150.46 |
| 1508457600000 | 150.97 |
| 1508716800000 | 150.74 |
| 1508803200000 | 151.09 |
| 1508889600000 | 150.39 |
| 1508976000000 | 150.67 |
| 1509062400000 | 151.71 |
| 1509321600000 | 151.05 |
| 1509408000000 | 151.27 |
| 1509494400000 | 151.5 |
| 1509580800000 | 151.78 |
| 1509667200000 | 152.39 |
| 1509926400000 | 152.29 |
| 1510012800000 | 152.26 |
| 1510099200000 | 152.47 |
| 1510185600000 | 151.89 |
| 1510272000000 | 151.88 |
| 1510531200000 | 152.02 |
| 1510617600000 | 151.7 |
| 1510704000000 | 150.92 |
| 1510790400000 | 152.35 |
| 1510876800000 | 151.97 |
| 1511136000000 | 152.37 |
| 1511222400000 | 153.46 |
| 1511308800000 | 153.28 |
| 1511395200000 | 153.27 |
| 1511481600000 | 153.5 |
| 1511740800000 | 153.43 |
| 1511827200000 | 154.96 |
| 1511913600000 | 154.93 |
| 1512000000000 | 156.17 |
| 1512086400000 | 156.09 |
| 1512345600000 | 155.82 |
| 1512432000000 | 155.12 |
| 1512518400000 | 154.88 |
| 1512604800000 | 155.15 |
| 1512691200000 | 156.15 |
| 1512950400000 | 156.8 |
| 1513036800000 | 157.21 |
| 1513123200000 | 157.15 |
| 1513209600000 | 156.38 |
| 1513296000000 | 157.82 |
| 1513555200000 | 158.83 |
| 1513641600000 | 158.31 |
| 1513728000000 | 158.2 |
| 1513814400000 | 158.49 |
| 1513900800000 | 158.39 |
| 1514332800000 | 158.16 |
| 1514419200000 | 158.55 |
| 1514505600000 | 157.78 |
| 1514851200000 | 158.92 |
| 1514937600000 | 159.71 |
| 1515024000000 | 160.64 |
| 1515110400000 | 161.89 |
| 1515369600000 | 161.81 |
| 1515456000000 | 162 |
| 1515542400000 | 161.64 |
| 1515628800000 | 162.5 |
| 1515715200000 | 163.83 |
| 1515974400000 | 163.91 |
| 1516060800000 | 163.56 |
| 1516147200000 | 165.33 |
| 1516233600000 | 165.26 |
| 1516320000000 | 166.03 |
| 1516579200000 | 167.12 |
| 1516665600000 | 167.24 |
| 1516752000000 | 167.14 |
| 1516838400000 | 167.25 |
| 1516924800000 | 169.31 |
| 1517184000000 | 168.08 |
| 1517270400000 | 165.98 |
| 1517356800000 | 166.07 |
| 1517443200000 | 166.11 |
| 1517529600000 | 162.35 |
| 1517788800000 | 155.79 |
| 1517875200000 | 159 |
| 1517961600000 | 158.26 |
| 1518048000000 | 152.19 |
| 1518134400000 | 154.84 |
| 1518393600000 | 157.1 |
| 1518480000000 | 157.52 |
| 1518566400000 | 159.65 |
| 1518652800000 | 161.74 |
| 1518739200000 | 161.8 |
| 1518998400000 | 161.78 |
| 1519084800000 | 160.99 |
| 1519171200000 | 160.1 |
| 1519257600000 | 160.23 |
| 1519344000000 | 162.79 |
| 1519603200000 | 165 |
| 1519689600000 | 163.1 |
| 1519776000000 | 161.26 |
| 1519862400000 | 159.01 |
| 1519948800000 | 159.65 |
| 1520208000000 | 161.1 |
| 1520294400000 | 161.63 |
| 1520380800000 | 161.61 |
| 1520467200000 | 162.33 |
| 1520553600000 | 165.15 |
| 1520812800000 | 165 |
| 1520899200000 | 163.85 |
| 1520985600000 | 162.89 |
| 1521072000000 | 162.84 |
| 1521158400000 | 163.17 |
| 1521417600000 | 161 |
| 1521504000000 | 161.26 |
| 1521590400000 | 160.56 |
| 1521676800000 | 156.23 |
| 1521763200000 | 152.58 |
| 1522022400000 | 157.29 |
| 1522108800000 | 154.28 |
| 1522195200000 | 154.09 |
| 1522281600000 | 156.23 |
| 1522713600000 | 154.75 |
| 1522800000000 | 156.8 |
| 1522886400000 | 157.61 |
| 1522972800000 | 154.12 |
| 1523232000000 | 154.84 |
| 1523318400000 | 157.59 |
| 1523404800000 | 156.42 |
| 1523491200000 | 158.05 |
| 1523577600000 | 157.28 |
| 1523836800000 | 158.46 |
| 1523923200000 | 160.02 |
| 1524009600000 | 159.87 |
| 1524096000000 | 158.73 |
| 1524182400000 | 157.11 |
| 1524441600000 | 157.03 |
| 1524528000000 | 155.32 |
| 1524614400000 | 155.4 |
| 1524700800000 | 156.98 |
| 1524787200000 | 157.18 |
| 1525046400000 | 155.8 |
| 1525132800000 | 156.53 |
| 1525219200000 | 155.57 |
| 1525305600000 | 155.44 |
| 1525392000000 | 157.63 |
| 1525651200000 | 158.34 |
| 1525737600000 | 158.37 |
| 1525824000000 | 159.82 |
| 1525910400000 | 161.51 |
| 1525996800000 | 161.92 |
| 1526256000000 | 162.24 |
| 1526342400000 | 160.95 |
| 1526428800000 | 161.74 |
| 1526515200000 | 161.34 |
| 1526601600000 | 160.75 |
| 1526860800000 | 161.94 |
| 1526947200000 | 161.69 |
| 1527033600000 | 162.04 |
| 1527120000000 | 161.76 |
| 1527206400000 | 161.54 |
| 1527465600000 | 161.5 |
| 1527552000000 | 159.35 |
| 1527638400000 | 161.17 |
| 1527724800000 | 160.09 |
| 1527811200000 | 162.08 |
| 1528070400000 | 163.2 |
| 1528156800000 | 163.37 |
| 1528243200000 | 165.1 |
| 1528329600000 | 164.62 |
| 1528416000000 | 165.07 |
| 1528675200000 | 165.12 |
| 1528761600000 | 165.49 |
| 1528848000000 | 164.61 |
| 1528934400000 | 164.77 |
| 1529020800000 | 164.66 |
| 1529280000000 | 164.14 |
| 1529366400000 | 163.27 |
| 1529452800000 | 163.35 |
| 1529539200000 | 162.52 |
| 1529625600000 | 162.43 |
| 1529884800000 | 160.19 |
| 1529971200000 | 160.43 |
| 1530057600000 | 158.85 |
| 1530144000000 | 159.93 |
| 1530230400000 | 160.01 |
| 1530489600000 | 160.66 |
| 1530576000000 | 159.58 |
| 1530662400000 | 159.59 |
| 1530748800000 | 161.11 |
| 1530835200000 | 162.46 |
| 1531094400000 | 164 |
| 1531180800000 | 164.61 |
| 1531267200000 | 163.49 |
| 1531353600000 | 165.16 |
| 1531440000000 | 165.4 |
| 1531699200000 | 165.51 |
| 1531785600000 | 166.23 |
| 1531872000000 | 166.48 |
| 1531958400000 | 165.8 |
| 1532044800000 | 165.77 |
| 1532304000000 | 166.29 |
| 1532390400000 | 167.08 |
| 1532476800000 | 168.64 |
| 1532563200000 | 168.57 |
| 1532649600000 | 167.14 |
| 1532908800000 | 166.36 |
| 1532995200000 | 167.11 |
| 1533081600000 | 167.62 |
| 1533168000000 | 168.75 |
| 1533254400000 | 169.71 |
| 1533513600000 | 170.1 |
| 1533600000000 | 170.48 |
| 1533686400000 | 170.69 |
| 1533772800000 | 170.53 |
| 1533859200000 | 169.22 |
| 1534118400000 | 168.53 |
| 1534204800000 | 169.69 |
| 1534291200000 | 168.75 |
| 1534377600000 | 170.3 |
| 1534464000000 | 171 |
| 1534723200000 | 171.29 |
| 1534809600000 | 171.63 |
| 1534896000000 | 171.59 |
| 1534982400000 | 171.43 |
| 1535068800000 | 172.43 |
| 1535328000000 | 173.82 |
| 1535414400000 | 174.07 |
| 1535500800000 | 174.98 |
| 1535587200000 | 174.22 |
| 1535673600000 | 174.41 |
| 1535932800000 | 174.39 |
| 1536019200000 | 173.96 |
| 1536105600000 | 173.26 |
| 1536192000000 | 172.8 |
| 1536278400000 | 172.29 |
| 1536537600000 | 172.6 |
| 1536624000000 | 173.25 |
| 1536710400000 | 173.25 |
| 1536796800000 | 174.52 |
| 1536883200000 | 174.55 |
| 1537142400000 | 173.6 |
| 1537228800000 | 174.29 |
| 1537315200000 | 174.57 |
| 1537401600000 | 176.35 |
| 1537488000000 | 176.23 |
| 1537747200000 | 175.67 |
| 1537833600000 | 175.24 |
| 1537920000000 | 174.71 |
| 1538006400000 | 175.07 |
| 1538092800000 | 175.11 |
| 1538352000000 | 175.93 |
| 1538438400000 | 175.93 |
| 1538524800000 | 176.15 |
| 1538611200000 | 174.38 |
| 1538697600000 | 173.16 |
| 1538956800000 | 172.77 |
| 1539043200000 | 172.41 |
| 1539129600000 | 166.77 |
| 1539216000000 | 163.48 |
| 1539302400000 | 166.27 |
| 1539561600000 | 164.88 |
| 1539648000000 | 168.67 |
| 1539734400000 | 168.44 |
| 1539820800000 | 165.77 |
| 1539907200000 | 165.94 |
| 1540166400000 | 165.42 |
| 1540252800000 | 164.76 |
| 1540339200000 | 159.51 |
| 1540425600000 | 162.54 |
| 1540512000000 | 159.99 |
| 1540771200000 | 159.1 |
| 1540857600000 | 161.27 |
| 1540944000000 | 163.23 |
| 1541030400000 | 165.05 |
| 1541116800000 | 163.61 |
| 1541376000000 | 164.3 |
| 1541462400000 | 165.26 |
| 1541548800000 | 168.92 |
| 1541635200000 | 168.89 |
| 1541721600000 | 167.27 |
| 1541980800000 | 163.78 |
| 1542067200000 | 163.78 |
| 1542153600000 | 162.54 |
| 1542240000000 | 164.65 |
| 1542326400000 | 165.02 |
| 1542585600000 | 161.94 |
| 1542672000000 | 158.83 |
| 1542758400000 | 159.29 |
| 1542844800000 | 159.32 |
| 1542931200000 | 158.4 |
| 1543190400000 | 160.97 |
| 1543276800000 | 161.6 |
| 1543363200000 | 165.53 |
| 1543449600000 | 164.78 |
| 1543536000000 | 166.54 |
| 1543795200000 | 168.34 |
| 1543881600000 | 162.77 |
| 1543968000000 | 162.7 |
| 1544054400000 | 162.46 |
| 1544140800000 | 158.19 |
| 1544400000000 | 158.55 |
| 1544486400000 | 158.5 |
| 1544572800000 | 159.38 |
| 1544659200000 | 159.52 |
| 1544745600000 | 156.83 |
| 1545004800000 | 153.68 |
| 1545091200000 | 153.93 |
| 1545177600000 | 151.68 |
| 1545264000000 | 149.31 |
| 1545350400000 | 146.19 |
| 1545609600000 | 142.45 |
| 1545868800000 | 150.9 |
| 1545955200000 | 150.75 |
| 1546214400000 | 152.18 |
| 1546387200000 | 152.07 |
| 1546473600000 | 147.56 |
| 1546560000000 | 152.78 |
| 1546819200000 | 153.76 |
| 1546905600000 | 155.01 |
| 1546992000000 | 155.72 |
| 1547078400000 | 156.18 |
| 1547164800000 | 156.34 |
| 1547424000000 | 155.53 |
| 1547510400000 | 157.24 |
| 1547596800000 | 157.8 |
| 1547683200000 | 158.84 |
| 1547769600000 | 160.93 |
| 1548028800000 | 160.94 |
| 1548115200000 | 158.91 |
| 1548201600000 | 159.24 |
| 1548288000000 | 159.27 |
| 1548374400000 | 160.71 |
| 1548633600000 | 159.19 |
| 1548720000000 | 158.76 |
| 1548806400000 | 161.32 |
| 1548892800000 | 162.14 |
| 1548979200000 | 162.42 |
| 1549238400000 | 163.72 |
| 1549324800000 | 164.43 |
| 1549411200000 | 164.38 |
| 1549497600000 | 162.59 |
| 1549584000000 | 162.8 |
| 1549843200000 | 162.74 |
| 1549929600000 | 164.81 |
| 1550016000000 | 165.3 |
| 1550102400000 | 165 |
| 1550188800000 | 167.02 |
| 1550448000000 | 167.04 |
| 1550534400000 | 167.23 |
| 1550620800000 | 167.53 |
| 1550707200000 | 167.15 |
| 1550793600000 | 168.54 |
| 1551052800000 | 168.79 |
| 1551139200000 | 168.71 |
| 1551225600000 | 168.53 |
| 1551312000000 | 167.9 |
| 1551398400000 | 168.89 |
| 1551657600000 | 167.86 |
| 1551744000000 | 167.7 |
| 1551830400000 | 166.61 |
| 1551916800000 | 165.26 |
| 1552003200000 | 165.09 |
| 1552262400000 | 167.75 |
| 1552348800000 | 168.48 |
| 1552435200000 | 169.58 |
| 1552521600000 | 169.72 |
| 1552608000000 | 170.81 |
| 1552867200000 | 171.4 |
| 1552953600000 | 171.53 |
| 1553040000000 | 170.59 |
| 1553126400000 | 172.46 |
| 1553212800000 | 169.14 |
| 1553472000000 | 168.81 |
| 1553558400000 | 170.03 |
| 1553644800000 | 169.31 |
| 1553731200000 | 170.02 |
| 1553817600000 | 171.33 |
| 1554076800000 | 173.35 |
| 1554163200000 | 173.52 |
| 1554249600000 | 174.37 |
| 1554336000000 | 174.54 |
| 1554422400000 | 175.11 |
| 1554681600000 | 175.5 |
| 1554768000000 | 174.4 |
| 1554854400000 | 175.23 |
| 1554940800000 | 175.01 |
| 1555027200000 | 176.42 |
| 1555286400000 | 176.45 |
| 1555372800000 | 176.56 |
| 1555459200000 | 176.47 |
| 1555545600000 | 176.76 |
| 1555977600000 | 178.06 |
| 1556064000000 | 177.75 |
| 1556150400000 | 177.63 |
| 1556236800000 | 178.32 |
| 1556496000000 | 178.55 |
| 1556582400000 | 178.61 |
| 1556668800000 | 177.5 |
| 1556755200000 | 177.22 |
| 1556841600000 | 178.87 |
| 1557100800000 | 178.08 |
| 1557187200000 | 174.95 |
| 1557273600000 | 174.7 |
| 1557360000000 | 173.93 |
| 1557446400000 | 174.47 |
| 1557705600000 | 169.98 |
| 1557792000000 | 171.56 |
| 1557878400000 | 172.67 |
| 1557964800000 | 174.37 |
| 1558051200000 | 173.42 |
| 1558310400000 | 172.15 |
| 1558396800000 | 173.65 |
| 1558483200000 | 172.97 |
| 1558569600000 | 171.06 |
| 1558656000000 | 171.42 |
| 1558915200000 | 171.45 |
| 1559001600000 | 170.01 |
| 1559088000000 | 168.98 |
| 1559174400000 | 169.39 |
| 1559260800000 | 167 |
| 1559520000000 | 166.41 |
| 1559606400000 | 170.3 |
| 1559692800000 | 172 |
| 1559779200000 | 173.14 |
| 1559865600000 | 175.18 |
| 1560124800000 | 176.14 |
| 1560211200000 | 176.21 |
| 1560297600000 | 175.83 |
| 1560384000000 | 176.48 |
| 1560470400000 | 176.19 |
| 1560729600000 | 176.17 |
| 1560816000000 | 177.89 |
| 1560902400000 | 178.58 |
| 1560988800000 | 180.33 |
| 1561075200000 | 179.91 |
| 1561334400000 | 179.64 |
| 1561420800000 | 177.64 |
| 1561507200000 | 177.64 |
| 1561593600000 | 178.38 |
| 1561680000000 | 179.34 |
| 1561939200000 | 180.89 |
| 1562025600000 | 181.66 |
| 1562112000000 | 183.15 |
| 1562198400000 | 183.17 |
| 1562284800000 | 182.81 |
| 1562544000000 | 181.83 |
| 1562630400000 | 181.88 |
| 1562716800000 | 182.65 |
| 1562803200000 | 183.19 |
| 1562889600000 | 184.05 |
| 1563148800000 | 184.33 |
| 1563235200000 | 183.71 |
| 1563321600000 | 182.95 |
| 1563408000000 | 183.68 |
| 1563494400000 | 182.44 |
| 1563753600000 | 183.1 |
| 1563840000000 | 184.57 |
| 1563926400000 | 185.4 |
| 1564012800000 | 184.55 |
| 1564099200000 | 186.34 |
| 1564358400000 | 186.26 |
| 1564444800000 | 185.59 |
| 1564531200000 | 183.59 |
| 1564617600000 | 182.04 |
| 1564704000000 | 180.6 |
| 1564963200000 | 175.14 |
| 1565049600000 | 177.42 |
| 1565136000000 | 177.57 |
| 1565222400000 | 180.87 |
| 1565308800000 | 179.73 |
| 1565568000000 | 177.44 |
| 1565654400000 | 180.26 |
| 1565740800000 | 175.2 |
| 1565827200000 | 175.44 |
| 1565913600000 | 178.17 |
| 1566172800000 | 180.36 |
| 1566259200000 | 179.02 |
| 1566345600000 | 180.78 |
| 1566432000000 | 180.66 |
| 1566518400000 | 175.98 |
| 1566777600000 | 178.13 |
| 1566864000000 | 177.68 |
| 1566950400000 | 178.82 |
| 1567036800000 | 181.12 |
| 1567123200000 | 181.27 |
| 1567382400000 | 181.25 |
| 1567468800000 | 179.74 |
| 1567555200000 | 181.66 |
| 1567641600000 | 184.26 |
| 1567728000000 | 184.52 |
| 1567987200000 | 184.35 |
| 1568073600000 | 184.21 |
| 1568160000000 | 185.65 |
| 1568246400000 | 186.37 |
| 1568332800000 | 186.08 |
| 1568592000000 | 185.03 |
| 1568678400000 | 185.58 |
| 1568764800000 | 185.66 |
| 1568851200000 | 185.86 |
| 1568937600000 | 184.92 |
| 1569196800000 | 185.08 |
| 1569283200000 | 183.55 |
| 1569369600000 | 184.79 |
| 1569456000000 | 184.71 |
| 1569542400000 | 183.77 |
| 1569801600000 | 184.91 |
| 1569888000000 | 182.8 |
| 1569974400000 | 179.34 |
| 1570060800000 | 180.81 |
| 1570147200000 | 183.55 |
| 1570406400000 | 182.92 |
| 1570492800000 | 180.13 |
| 1570579200000 | 181.97 |
| 1570665600000 | 183.22 |
| 1570752000000 | 185.31 |
| 1571011200000 | 185.14 |
| 1571097600000 | 187.01 |
| 1571184000000 | 186.53 |
| 1571270400000 | 186.89 |
| 1571356800000 | 186.57 |
| 1571616000000 | 187.82 |
| 1571702400000 | 187.05 |
| 1571788800000 | 187.5 |
| 1571875200000 | 188.14 |
| 1571961600000 | 189.26 |
| 1572220800000 | 190.84 |
| 1572307200000 | 190.38 |
| 1572393600000 | 191.22 |
| 1572480000000 | 190.67 |
| 1572566400000 | 192.46 |
| 1572825600000 | 192.92 |
| 1572912000000 | 192.56 |
| 1572998400000 | 193.09 |
| 1573084800000 | 193.94 |
| 1573171200000 | 194.73 |
| 1573430400000 | 194.49 |
| 1573516800000 | 194.82 |
| 1573603200000 | 195.27 |
| 1573689600000 | 195.3 |
| 1573776000000 | 196.95 |
| 1574035200000 | 197.23 |
| 1574121600000 | 197.06 |
| 1574208000000 | 196.06 |
| 1574294400000 | 195.58 |
| 1574380800000 | 195.94 |
| 1574640000000 | 197.69 |
| 1574726400000 | 198.2 |
| 1574812800000 | 199 |
| 1574899200000 | 199.01 |
| 1574985600000 | 198.33 |
| 1575244800000 | 196.69 |
| 1575331200000 | 195.29 |
| 1575417600000 | 196.54 |
| 1575504000000 | 197.05 |
| 1575590400000 | 198.8 |
| 1575849600000 | 198.23 |
| 1575936000000 | 198.28 |
| 1576022400000 | 198.87 |
| 1576108800000 | 200.8 |
| 1576195200000 | 201.18 |
| 1576454400000 | 202.7 |
| 1576540800000 | 202.63 |
| 1576627200000 | 202.38 |
| 1576713600000 | 203.24 |
| 1576800000000 | 204.19 |
| 1577059200000 | 204.49 |
| 1577145600000 | 204.55 |
| 1577404800000 | 205.71 |
| 1577664000000 | 204.52 |
| 1577750400000 | 205.18 |
| 1577923200000 | 207.07 |
| 1578009600000 | 205.34 |
| 1578268800000 | 206.02 |
| 1578355200000 | 205.31 |
| 1578441600000 | 207.03 |
| 1578528000000 | 208.46 |
| 1578614400000 | 208.14 |
| 1578873600000 | 209.75 |
| 1578960000000 | 209.44 |
| 1579046400000 | 209.92 |
| 1579132800000 | 211.82 |
| 1579219200000 | 212.99 |
| 1579478400000 | 213.01 |
| 1579564800000 | 212.64 |
| 1579651200000 | 212.98 |
| 1579737600000 | 213.12 |
| 1579824000000 | 211.24 |
| 1580083200000 | 207.9 |
| 1580169600000 | 210.13 |
| 1580256000000 | 209.89 |
| 1580342400000 | 210.72 |
| 1580428800000 | 206.36 |
| 1580688000000 | 208.57 |
| 1580774400000 | 212.48 |
| 1580860800000 | 214.34 |
| 1580947200000 | 215.46 |
| 1581033600000 | 214.16 |
| 1581292800000 | 216.07 |
| 1581379200000 | 216.02 |
| 1581465600000 | 217.5 |
| 1581552000000 | 217.06 |
| 1581638400000 | 217.73 |
| 1581897600000 | 217.74 |
| 1581984000000 | 216.89 |
| 1582070400000 | 218.47 |
| 1582156800000 | 217.43 |
| 1582243200000 | 214.8 |
| 1582502400000 | 207.43 |
| 1582588800000 | 201.06 |
| 1582675200000 | 200.93 |
| 1582761600000 | 191.61 |
| 1582848000000 | 190.33 |
| 1583107200000 | 199.97 |
| 1583193600000 | 194.23 |
| 1583280000000 | 202.51 |
| 1583366400000 | 196.04 |
| 1583452800000 | 192.75 |
| 1583712000000 | 178.37 |
| 1583798400000 | 187.65 |
| 1583884800000 | 178.93 |
| 1583971200000 | 161.98 |
| 1584057600000 | 178.61 |
| 1584316800000 | 156.4 |
| 1584403200000 | 165.61 |
| 1584489600000 | 157.53 |
| 1584576000000 | 158.56 |
| 1584662400000 | 151.42 |
| 1584921600000 | 146.92 |
| 1585008000000 | 161.41 |
| 1585094400000 | 162.85 |
| 1585180800000 | 172.89 |
| 1585267200000 | 167.02 |
| 1585526400000 | 173.05 |
| 1585612800000 | 170.13 |
| 1585699200000 | 162.58 |
| 1585785600000 | 166.4 |
| 1585872000000 | 163.83 |
| 1586131200000 | 175.61 |
| 1586217600000 | 175.05 |
| 1586304000000 | 180.54 |
| 1586390400000 | 182.94 |
| 1586822400000 | 187.45 |
| 1586908800000 | 183.31 |
| 1586995200000 | 184.74 |
| 1587081600000 | 189.18 |
| 1587340800000 | 185.96 |
| 1587427200000 | 179.49 |
| 1587513600000 | 183.89 |
| 1587600000000 | 183.17 |
| 1587686400000 | 186.23 |
| 1587945600000 | 189.22 |
| 1588032000000 | 187.81 |
| 1588118400000 | 193.08 |
| 1588204800000 | 191.26 |
| 1588291200000 | 186.36 |
| 1588550400000 | 187.4 |
| 1588636800000 | 189.53 |
| 1588723200000 | 188.98 |
| 1588809600000 | 191.08 |
| 1588896000000 | 194.19 |
| 1589155200000 | 194.79 |
| 1589241600000 | 190.95 |
| 1589328000000 | 187.59 |
| 1589414400000 | 190.1 |
| 1589500800000 | 190.95 |
| 1589760000000 | 195.78 |
| 1589846400000 | 193.93 |
| 1589932800000 | 196.77 |
| 1590019200000 | 195.21 |
| 1590105600000 | 195.69 |
| 1590364800000 | 195.78 |
| 1590451200000 | 197.74 |
| 1590537600000 | 200.66 |
| 1590624000000 | 200.36 |
| 1590710400000 | 201.44 |
| 1590969600000 | 201.78 |
| 1591056000000 | 203.55 |
| 1591142400000 | 205.7 |
| 1591228800000 | 204.86 |
| 1591315200000 | 210.22 |
| 1591574400000 | 212.2 |
| 1591660800000 | 211.21 |
| 1591747200000 | 211.64 |
| 1591833600000 | 199.34 |
| 1591920000000 | 201.87 |
| 1592179200000 | 203.37 |
| 1592265600000 | 207.27 |
| 1592352000000 | 206.77 |
| 1592438400000 | 206.94 |
| 1592524800000 | 206.09 |
| 1592784000000 | 207.72 |
| 1592870400000 | 208.9 |
| 1592956800000 | 203.92 |
| 1593043200000 | 206.56 |
| 1593129600000 | 201.81 |
| 1593388800000 | 204.63 |
| 1593475200000 | 208.22 |
| 1593561600000 | 208.78 |
| 1593648000000 | 210.06 |
| 1593734400000 | 210.07 |
| 1593993600000 | 213.52 |
| 1594080000000 | 211.24 |
| 1594166400000 | 213.22 |
| 1594252800000 | 212.39 |
| 1594339200000 | 214.23 |
| 1594598400000 | 212.26 |
| 1594684800000 | 215.01 |
| 1594771200000 | 216.76 |
| 1594857600000 | 215.49 |
| 1594944000000 | 216.3 |
| 1595203200000 | 218.76 |
| 1595289600000 | 218.37 |
| 1595376000000 | 220.03 |
| 1595462400000 | 216.71 |
| 1595548800000 | 214.82 |
| 1595808000000 | 217.18 |
| 1595894400000 | 215.57 |
| 1595980800000 | 218.46 |
| 1596067200000 | 218.3 |
| 1596153600000 | 220.32 |
| 1596412800000 | 223.28 |
| 1596499200000 | 223.76 |
| 1596585600000 | 225.16 |
| 1596672000000 | 226.71 |
| 1596758400000 | 226.1 |
| 1597017600000 | 226.49 |
| 1597104000000 | 224.52 |
| 1597190400000 | 228.55 |
| 1597276800000 | 228.53 |
| 1597363200000 | 228.43 |
| 1597622400000 | 229.77 |
| 1597708800000 | 230.25 |
| 1597795200000 | 229.7 |
| 1597881600000 | 231.2 |
| 1597968000000 | 232.93 |
| 1598227200000 | 234.83 |
| 1598313600000 | 235.77 |
| 1598400000000 | 238.64 |
| 1598486400000 | 239.53 |
| 1598572800000 | 241.07 |
| 1598832000000 | 241.48 |
| 1598918400000 | 243.25 |
| 1599004800000 | 246.14 |
| 1599091200000 | 235.9 |
| 1599177600000 | 233.93 |
| 1599436800000 | 233.95 |
| 1599523200000 | 225.91 |
| 1599609600000 | 231.47 |
| 1599696000000 | 227.41 |
| 1599782400000 | 227.38 |
| 1600041600000 | 231.24 |
| 1600128000000 | 232.3 |
| 1600214400000 | 230.44 |
| 1600300800000 | 228.45 |
| 1600387200000 | 226.07 |
| 1600646400000 | 224.69 |
| 1600732800000 | 226.41 |
| 1600819200000 | 220.82 |
| 1600905600000 | 221.67 |
| 1600992000000 | 225.64 |
| 1601251200000 | 229.35 |
| 1601337600000 | 228.5 |
| 1601424000000 | 230.84 |
| 1601510400000 | 232.37 |
| 1601596800000 | 229.22 |
| 1601856000000 | 233.62 |
| 1601942400000 | 230.33 |
| 1602028800000 | 234.48 |
| 1602115200000 | 235.8 |
| 1602201600000 | 238.14 |
| 1602460800000 | 242.24 |
| 1602547200000 | 241.09 |
| 1602633600000 | 239.72 |
| 1602720000000 | 239.13 |
| 1602806400000 | 239.32 |
| 1603065600000 | 235.29 |
| 1603152000000 | 236.14 |
| 1603238400000 | 235.77 |
| 1603324800000 | 236.52 |
| 1603411200000 | 236.74 |
| 1603670400000 | 232.21 |
| 1603756800000 | 231.68 |
| 1603843200000 | 223.1 |
| 1603929600000 | 225.42 |
| 1604016000000 | 222.6 |
| 1604275200000 | 225.11 |
| 1604361600000 | 229.57 |
| 1604448000000 | 235.38 |
| 1604534400000 | 240.6 |
| 1604620800000 | 240.55 |
| 1604880000000 | 241.98 |
| 1604966400000 | 240.59 |
| 1605052800000 | 243.34 |
| 1605139200000 | 241.16 |
| 1605225600000 | 243.66 |
| 1605484800000 | 246.03 |
| 1605571200000 | 245.38 |
| 1605657600000 | 243.22 |
| 1605744000000 | 244.29 |
| 1605830400000 | 242.5 |
| 1606089600000 | 243.83 |
| 1606176000000 | 247.67 |
| 1606262400000 | 247.75 |
| 1606348800000 | 247.76 |
| 1606435200000 | 249.02 |
| 1606694400000 | 248.7 |
| 1606780800000 | 251.39 |
| 1606867200000 | 251.56 |
| 1606953600000 | 251.49 |
| 1607040000000 | 253.69 |
| 1607299200000 | 253.79 |
| 1607385600000 | 254.76 |
| 1607472000000 | 251.97 |
| 1607558400000 | 251.84 |
| 1607644800000 | 250.93 |
| 1607904000000 | 250.66 |
| 1607990400000 | 253.88 |
| 1608076800000 | 254.48 |
| 1608163200000 | 256.39 |
| 1608249600000 | 255.71 |
| 1608508800000 | 255.36 |
| 1608595200000 | 255.36 |
| 1608681600000 | 255.15 |
| 1608768000000 | 256.38 |
| 1609113600000 | 258.13 |
| 1609200000000 | 257.47 |
| 1609286400000 | 257.75 |
| 1609372800000 | 259.29 |
| 1609718400000 | 256.31 |
| 1609804800000 | 257.88 |
| 1609891200000 | 258.54 |
| 1609977600000 | 263.56 |
| 1610064000000 | 265.45 |
| 1610323200000 | 263.6 |
| 1610409600000 | 263.84 |
| 1610496000000 | 264.65 |
| 1610582400000 | 263.47 |
| 1610668800000 | 261.59 |
| 1610928000000 | 261.63 |
| 1611014400000 | 263.81 |
| 1611100800000 | 267.37 |
| 1611187200000 | 268.3 |
| 1611273600000 | 267.45 |
| 1611532800000 | 268.86 |
| 1611619200000 | 268.47 |
| 1611705600000 | 262.09 |
| 1611792000000 | 264.13 |
| 1611878400000 | 258.98 |
| 1612137600000 | 263.45 |
| 1612224000000 | 267.05 |
| 1612310400000 | 267.29 |
| 1612396800000 | 270.06 |
| 1612483200000 | 270.86 |
| 1612742400000 | 272.87 |
| 1612828800000 | 272.35 |
| 1612915200000 | 271.71 |
| 1613001600000 | 272.98 |
| 1613088000000 | 274.2 |
| 1613347200000 | 274.25 |
| 1613433600000 | 273.62 |
| 1613520000000 | 272.99 |
| 1613606400000 | 271.99 |
| 1613692800000 | 271.64 |
| 1613952000000 | 268.03 |
| 1614038400000 | 267.63 |
| 1614124800000 | 270.83 |
| 1614211200000 | 263.9 |
| 1614297600000 | 262.93 |
| 1614556800000 | 269.36 |
| 1614643200000 | 266.9 |
| 1614729600000 | 262.82 |
| 1614816000000 | 258.68 |
| 1614902400000 | 263.31 |
| 1615161600000 | 260.74 |
| 1615248000000 | 266.15 |
| 1615334400000 | 267.14 |
| 1615420800000 | 270.58 |
| 1615507200000 | 270.42 |
| 1615766400000 | 272.61 |
| 1615852800000 | 272.82 |
| 1615939200000 | 273.43 |
| 1616025600000 | 269.51 |
| 1616112000000 | 268.86 |
| 1616371200000 | 271.71 |
| 1616457600000 | 269.75 |
| 1616544000000 | 267.64 |
| 1616630400000 | 268.65 |
| 1616716800000 | 273.57 |
| 1616976000000 | 272.96 |
| 1617062400000 | 272.03 |
| 1617148800000 | 273.65 |
| 1617235200000 | 276.98 |
| 1617667200000 | 281.07 |
| 1617753600000 | 281.48 |
| 1617840000000 | 283.39 |
| 1617926400000 | 286.03 |
| 1618185600000 | 285.98 |
| 1618272000000 | 287.84 |
| 1618358400000 | 285.82 |
| 1618444800000 | 289.71 |
| 1618531200000 | 290.62 |
| 1618790400000 | 289.05 |
| 1618876800000 | 287.13 |
| 1618963200000 | 290.06 |
| 1619049600000 | 287.37 |
| 1619136000000 | 290.72 |
| 1619395200000 | 291.2 |
| 1619481600000 | 290.81 |
| 1619568000000 | 289.76 |
| 1619654400000 | 290.41 |
| 1619740800000 | 288.33 |
| 1620000000000 | 289.01 |
| 1620086400000 | 286.35 |
| 1620172800000 | 286.8 |
| 1620259200000 | 289.2799 |
| 1620345600000 | 291.42 |
| 1620604800000 | 287.81 |
| 1620691200000 | 285.24 |
| 1620777600000 | 278.82 |
| 1620864000000 | 282.39 |
| 1620950400000 | 286.62 |
| 1621209600000 | 285.69 |
| 1621296000000 | 283.56 |
| 1621382400000 | 282.83 |
| 1621468800000 | 286.47 |
| 1621555200000 | 286.26 |
| 1621814400000 | 289.29 |
| 1621900800000 | 288.89 |
| 1621987200000 | 289.3399 |
| 1622073600000 | 289.02 |
| 1622160000000 | 289.63 |
| 1622419200000 | 289.55 |
| 1622505600000 | 288.86 |
| 1622592000000 | 289.44 |
| 1622678400000 | 288.18 |
| 1622764800000 | 291.5 |
| 1623024000000 | 291.7 |
| 1623110400000 | 291.55 |
| 1623196800000 | 291.2 |
| 1623283200000 | 292.7799 |
| 1623369600000 | 293.6 |
| 1623628800000 | 294.64 |
| 1623715200000 | 293.42 |
| 1623801600000 | 292.12 |
| 1623888000000 | 292.71 |
| 1623974400000 | 289.43 |
| 1624233600000 | 293.15 |
| 1624320000000 | 294.83 |
| 1624406400000 | 294.8 |
| 1624492800000 | 296.76 |
| 1624579200000 | 297.68 |
| 1624838400000 | 299.07 |
| 1624924800000 | 299.99 |
| 1625011200000 | 300.16 |
| 1625097600000 | 301.35 |
| 1625184000000 | 304.24 |
| 1625443200000 | 304.27 |
| 1625529600000 | 303.72 |
| 1625616000000 | 305.1 |
| 1625702400000 | 302.36 |
| 1625788800000 | 305.51 |
| 1626048000000 | 306.5899 |
| 1626134400000 | 306.38 |
| 1626220800000 | 307.18 |
| 1626307200000 | 306.08 |
| 1626393600000 | 303.99 |
| 1626652800000 | 299.45 |
| 1626739200000 | 303.9 |
| 1626825600000 | 306.1 |
| 1626912000000 | 307.32 |
| 1626998400000 | 310.12 |
| 1627257600000 | 310.44 |
| 1627344000000 | 308.52 |
| 1627430400000 | 308.04 |
| 1627516800000 | 309.97 |
| 1627603200000 | 309.15 |
| 1627862400000 | 309.01 |
| 1627948800000 | 311.57 |
| 1628035200000 | 310.35 |
| 1628121600000 | 311.9 |
| 1628208000000 | 312 |
| 1628467200000 | 311.63 |
| 1628553600000 | 311.62 |
| 1628640000000 | 312.22 |
| 1628726400000 | 313.58 |
| 1628812800000 | 314.6 |
| 1629072000000 | 315.74 |
| 1629158400000 | 313.49 |
| 1629244800000 | 310.16 |
| 1629331200000 | 311.13 |
| 1629417600000 | 314.12 |
| 1629676800000 | 316.91 |
| 1629763200000 | 317.04 |
| 1629849600000 | 317.43 |
| 1629936000000 | 315.45 |
| 1630022400000 | 317.73 |
| 1630281600000 | 319.76 |
| 1630368000000 | 318.86 |
| 1630454400000 | 318.89 |
| 1630540800000 | 319.68 |
| 1630627200000 | 320.07 |
| 1630886400000 | 320.05 |
| 1630972800000 | 319.0299 |
| 1631059200000 | 318.2799 |
| 1631145600000 | 316.81 |
| 1631232000000 | 313.97 |
| 1631491200000 | 314.57 |
| 1631577600000 | 313.32 |
| 1631664000000 | 315.67 |
| 1631750400000 | 315.4 |
| 1631836800000 | 312.26 |
| 1632096000000 | 306.8 |
| 1632182400000 | 306.94 |
| 1632268800000 | 309.92 |
| 1632355200000 | 314.0299 |
| 1632441600000 | 314.14 |
| 1632700800000 | 313.3399 |
| 1632787200000 | 307.11 |
| 1632873600000 | 307.36 |
| 1632960000000 | 303.81 |
| 1633046400000 | 306.71 |
| 1633305600000 | 302.65 |
| 1633392000000 | 305.62 |
| 1633478400000 | 306.45 |
| 1633564800000 | 309.68 |
| 1633651200000 | 308.76 |
| 1633910400000 | 306.65 |
| 1633996800000 | 305.86 |
| 1634083200000 | 306.69 |
| 1634169600000 | 312.46 |
| 1634256000000 | 315.19 |
| 1634515200000 | 316.16 |
| 1634601600000 | 318.79 |
| 1634688000000 | 319.95 |
| 1634774400000 | 321.1 |
| 1634860800000 | 321.47 |
| 1635120000000 | 323.87 |
| 1635206400000 | 324.98 |
| 1635292800000 | 322.7 |
| 1635379200000 | 326.27 |
| 1635465600000 | 327 |
| 1635724800000 | 328.2799 |
| 1635811200000 | 329.41 |
| 1635897600000 | 331.81 |
| 1635984000000 | 334.01 |
| 1636070400000 | 334.49 |
| 1636329600000 | 335.19 |
| 1636416000000 | 332.41 |
| 1636502400000 | 330.66 |
| 1636588800000 | 331.1 |
| 1636675200000 | 333.2 |
| 1636934400000 | 332.67 |
| 1637020800000 | 335.14 |
| 1637107200000 | 334.11 |
| 1637193600000 | 335.3399 |
| 1637280000000 | 335.63 |
| 1637539200000 | 334.36 |
| 1637625600000 | 334.63 |
| 1637712000000 | 335.9 |
| 1637798400000 | 335.97 |
| 1637884800000 | 328.36 |
| 1638144000000 | 332.99 |
| 1638230400000 | 327.85 |
| 1638316800000 | 324.21 |
| 1638403200000 | 328.55 |
| 1638489600000 | 325.31 |
| 1638748800000 | 328.15 |
| 1638835200000 | 335.96 |
| 1638921600000 | 337.17 |
| 1639008000000 | 334.39 |
| 1639094400000 | 337.52 |
| 1639353600000 | 333.69 |
| 1639440000000 | 331.46 |
| 1639526400000 | 337.36 |
| 1639612800000 | 334.22 |
| 1639699200000 | 330.38 |
| 1639958400000 | 326.49 |
| 1640044800000 | 332.2 |
| 1640131200000 | 336.2 |
| 1640217600000 | 338.63 |
| 1640304000000 | 338.66 |
| 1640563200000 | 343.58 |
| 1640649600000 | 342.57 |
| 1640736000000 | 343.2799 |
| 1640822400000 | 342.32 |
| 1640908800000 | 341.6 |
| 1641168000000 | 345.23 |
| 1641254400000 | 344.43 |
| 1641340800000 | 337.46 |
| 1641427200000 | 336.67 |
| 1641513600000 | 334.56 |
| 1641772800000 | 334.57 |
| 1641859200000 | 337.7 |
| 1641945600000 | 338.94 |
| 1642032000000 | 333.95 |
| 1642118400000 | 333.11 |
| 1642377600000 | 333.26 |
| 1642464000000 | 327.18 |
| 1642550400000 | 323.2799 |
| 1642636800000 | 319.87 |
| 1642723200000 | 314.62 |
| 1642982400000 | 314.67 |
| 1643068800000 | 311.21 |
| 1643155200000 | 310.72 |
| 1643241600000 | 307.45 |
| 1643328000000 | 315.72 |
| 1643587200000 | 322.6 |
| 1643673600000 | 324.43 |
| 1643760000000 | 326.61 |
| 1643846400000 | 320.75 |
| 1643932800000 | 321.14 |
| 1644192000000 | 319.93 |
| 1644278400000 | 322.93 |
| 1644364800000 | 327.65 |
| 1644451200000 | 321.18 |
| 1644537600000 | 314.32 |
| 1644796800000 | 313.33 |
| 1644883200000 | 319.17 |
| 1644969600000 | 318.8 |
| 1645056000000 | 311.01 |
| 1645142400000 | 308.31 |
| 1645401600000 | 308.31 |
| 1645488000000 | 304.88 |
| 1645574400000 | 299.14 |
| 1645660800000 | 302.49 |
| 1645747200000 | 309.54 |
| 1646006400000 | 308.5 |
| 1646092800000 | 303.5899 |
| 1646179200000 | 309.5299 |
| 1646265600000 | 307.5899 |
| 1646352000000 | 304.31 |
| 1646611200000 | 295.0299 |
| 1646697600000 | 293.07 |
| 1646784000000 | 301.82 |
| 1646870400000 | 298.81 |
| 1646956800000 | 294.79 |
| 1647216000000 | 292.49 |
| 1647302400000 | 299.37 |
| 1647388800000 | 306.95 |
| 1647475200000 | 310.87 |
| 1647561600000 | 314.95 |
| 1647820800000 | 314.39 |
| 1647907200000 | 318.3 |
| 1647993600000 | 313.72 |
| 1648080000000 | 318.81 |
| 1648166400000 | 319.66 |
| 1648425600000 | 322.58 |
| 1648512000000 | 327.22 |
| 1648598400000 | 324.48 |
| 1648684800000 | 319.13 |
| 1648771200000 | 319.81 |
| 1649030400000 | 323.16 |
| 1649116800000 | 318.3399 |
| 1649203200000 | 314.58 |
| 1649289600000 | 315.81 |
| 1649376000000 | 314.48 |
| 1649635200000 | 309.18 |
| 1649721600000 | 307.76 |
| 1649808000000 | 310.65 |
| 1649894400000 | 306.48 |
| 1650326400000 | 311.87 |
| 1650412800000 | 312.25 |
| 1650499200000 | 308.46 |
| 1650585600000 | 299.64 |
| 1650844800000 | 301.6 |
| 1650931200000 | 292.12 |
| 1651017600000 | 291.96 |
| 1651104000000 | 299.5299 |
| 1651190400000 | 289.7799 |
| 1651449600000 | 291.45 |
| 1651536000000 | 292.98 |
| 1651622400000 | 301.83 |
| 1651708800000 | 290.41 |
| 1651795200000 | 288.6 |
| 1652054400000 | 279.68 |
| 1652140800000 | 280.32 |
| 1652227200000 | 274.7799 |
| 1652313600000 | 274.37 |
| 1652400000000 | 281.12 |
| 1652659200000 | 279.23 |
| 1652745600000 | 285.64 |
| 1652832000000 | 274.35 |
| 1652918400000 | 272.62 |
| 1653004800000 | 272.26 |
| 1653264000000 | 277.29 |
| 1653350400000 | 274.3399 |
| 1653436800000 | 276.93 |
| 1653523200000 | 282.79 |
| 1653609600000 | 290.12 |
| 1653868800000 | 290.32 |
| 1653955200000 | 288.48 |
| 1654041600000 | 285.7799 |
| 1654128000000 | 291.99 |
| 1654214400000 | 286.15 |
| 1654473600000 | 287.19 |
| 1654560000000 | 289.46 |
| 1654646400000 | 286.57 |
| 1654732800000 | 280.1 |
| 1654819200000 | 271.71 |
| 1655078400000 | 261.62 |
| 1655164800000 | 260.97 |
| 1655251200000 | 265.15 |
| 1655337600000 | 256.57 |
| 1655424000000 | 257.5899 |
| 1655683200000 | 257.85 |
| 1655769600000 | 264.5299 |
| 1655856000000 | 264.54 |
| 1655942400000 | 266.92 |
| 1656028800000 | 274.9 |
| 1656288000000 | 274.24 |
| 1656374400000 | 267.98 |
| 1656460800000 | 267.68 |
| 1656547200000 | 265.02 |
| 1656633600000 | 267.0299 |
| 1656892800000 | 267.16 |
| 1656979200000 | 267.86 |
| 1657065600000 | 268.44 |
| 1657152000000 | 273.17 |
| 1657238400000 | 273.15 |
| 1657497600000 | 269.74 |
| 1657584000000 | 268.18 |
| 1657670400000 | 267.39 |
| 1657756800000 | 266.45 |
| 1657843200000 | 271.89 |
| 1658102400000 | 269.66 |
| 1658188800000 | 276.8399 |
| 1658275200000 | 278.3 |
| 1658361600000 | 282.11 |
| 1658448000000 | 280.01 |
| 1658707200000 | 279.47 |
| 1658793600000 | 276.7 |
| 1658880000000 | 283.1 |
| 1658966400000 | 286.44 |
| 1659052800000 | 289.5299 |
| 1659312000000 | 289.31 |
| 1659398400000 | 287.31 |
| 1659484800000 | 292.23 |
| 1659571200000 | 292.8399 |
| 1659657600000 | 291.85 |
| 1659916800000 | 291.22 |
| 1660003200000 | 288.94 |
| 1660089600000 | 295.8399 |
| 1660176000000 | 295.24 |
| 1660262400000 | 300.62 |
| 1660521600000 | 302.24 |
| 1660608000000 | 302.57 |
| 1660694400000 | 300.32 |
| 1660780800000 | 300.76 |
| 1660867200000 | 296.54 |
| 1661126400000 | 290.29 |
| 1661212800000 | 289.38 |
| 1661299200000 | 289.88 |
| 1661385600000 | 293.91 |
| 1661472000000 | 283.79 |
| 1661731200000 | 281.23 |
| 1661817600000 | 278.33 |
| 1661904000000 | 275.97 |
| 1661990400000 | 276.57 |
| 1662076800000 | 273.5299 |
| 1662336000000 | 273.47 |
| 1662422400000 | 272.7 |
| 1662508800000 | 277.57 |
| 1662595200000 | 280.32 |
| 1662681600000 | 284.74 |
| 1662940800000 | 288.36 |
| 1663027200000 | 276.41 |
| 1663113600000 | 277.26 |
| 1663200000000 | 274.48 |
| 1663286400000 | 272.55 |
| 1663545600000 | 274.58 |
| 1663632000000 | 271.37 |
| 1663718400000 | 266.88 |
| 1663804800000 | 263.74 |
| 1663891200000 | 259.63 |
| 1664150400000 | 256.88 |
| 1664236800000 | 256.69 |
| 1664323200000 | 260.7799 |
| 1664409600000 | 254.81 |
| 1664496000000 | 250.8 |
| 1664755200000 | 255.99 |
| 1664841600000 | 263.68 |
| 1664928000000 | 262.81 |
| 1665014400000 | 259.37 |
| 1665100800000 | 252 |
| 1665360000000 | 250.16 |
| 1665446400000 | 248.23 |
| 1665532800000 | 247.6 |
| 1665619200000 | 254.35 |
| 1665705600000 | 248.68 |
| 1665964800000 | 255.55 |
| 1666051200000 | 258.35 |
| 1666137600000 | 255.94 |
| 1666224000000 | 254.08 |
| 1666310400000 | 260.29 |
| 1666569600000 | 263 |
| 1666656000000 | 267.72 |
| 1666742400000 | 268.42 |
| 1666828800000 | 268.02 |
| 1666915200000 | 274.99 |
| 1667174400000 | 273.0899 |
| 1667260800000 | 272.64 |
| 1667347200000 | 266.02 |
| 1667433600000 | 262.9 |
| 1667520000000 | 266.56 |
| 1667779200000 | 268.39 |
| 1667865600000 | 270.05 |
| 1667952000000 | 264.61 |
| 1668038400000 | 279.55 |
| 1668124800000 | 281.94 |
| 1668384000000 | 280.11 |
| 1668470400000 | 282.3399 |
| 1668556800000 | 279.3399 |
| 1668643200000 | 278.7799 |
| 1668729600000 | 280.38 |
| 1668988800000 | 278.73 |
| 1669075200000 | 282.7 |
| 1669161600000 | 284.79 |
| 1669248000000 | 284.87 |
| 1669334400000 | 284.63 |
| 1669593600000 | 280.37 |
| 1669680000000 | 279.57 |
| 1669766400000 | 288.08 |
| 1669852800000 | 288.55 |
| 1669939200000 | 287.85 |
| 1670198400000 | 282.6 |
| 1670284800000 | 278.61 |
| 1670371200000 | 278.4 |
| 1670457600000 | 280.93 |
| 1670544000000 | 279.36 |
| 1670803200000 | 282.63 |
| 1670889600000 | 284.14 |
| 1670976000000 | 282.13 |
| 1671062400000 | 274.94 |
| 1671148800000 | 271.2799 |
| 1671408000000 | 269.3 |
| 1671494400000 | 268.98 |
| 1671580800000 | 272.97 |
| 1671667200000 | 268.88 |
| 1671753600000 | 269.52 |
| 1672099200000 | 267.97 |
| 1672185600000 | 265 |
| 1672272000000 | 269.73 |
| 1672358400000 | 268.96 |
| 1672617600000 | 268.96 |
| 1672704000000 | 267.87 |
| 1672790400000 | 271.66 |
| 1672876800000 | 268.74 |
| 1672963200000 | 275.18 |
| 1673222400000 | 275.18 |
| 1673308800000 | 276.8399 |
| 1673395200000 | 279.68 |
| 1673481600000 | 280.66 |
| 1673568000000 | 282.05 |
| 1673827200000 | 282.0899 |
| 1673913600000 | 281.99 |
| 1674000000000 | 277.76 |
| 1674086400000 | 275.32 |
| 1674172800000 | 280.1 |
| 1674432000000 | 284.33 |
| 1674518400000 | 284.21 |
| 1674604800000 | 284.5899 |
| 1674691200000 | 287.37 |
| 1674777600000 | 289.01 |
| 1675036800000 | 285.18 |
| 1675123200000 | 289.0899 |
| 1675209600000 | 292.64 |
| 1675296000000 | 295.57 |
| 1675382400000 | 294.13 |
| 1675641600000 | 292.13 |
| 1675728000000 | 294.88 |
| 1675814400000 | 292.85 |
| 1675900800000 | 291.24 |
| 1675987200000 | 290.83 |
| 1676246400000 | 294.01 |
| 1676332800000 | 294.54 |
| 1676419200000 | 295.5 |
| 1676505600000 | 291.58 |
| 1676592000000 | 291.54 |
| 1676851200000 | 291.58 |
| 1676937600000 | 285.38 |
| 1677024000000 | 285.13 |
| 1677110400000 | 287.2799 |
| 1677196800000 | 284.11 |
| 1677456000000 | 285.52 |
| 1677542400000 | 284.58 |
| 1677628800000 | 283.04 |
| 1677715200000 | 284.44 |
| 1677801600000 | 289.15 |
| 1678060800000 | 289.25 |
| 1678147200000 | 284.33 |
| 1678233600000 | 284.61 |
| 1678320000000 | 279.01 |
| 1678406400000 | 275.25 |
| 1678665600000 | 274.7 |
| 1678752000000 | 279.25 |
| 1678838400000 | 276.83 |
| 1678924800000 | 281.15 |
| 1679011200000 | 277.87 |
| 1679270400000 | 281.12 |
| 1679356800000 | 284.92 |
| 1679443200000 | 280.46 |
| 1679529600000 | 281.4 |
| 1679616000000 | 282.3 |
| 1679875200000 | 283.56 |
| 1679961600000 | 282.69 |
| 1680048000000 | 286.73 |
| 1680134400000 | 288.35 |
| 1680220800000 | 292.77 |
| 1680480000000 | 293.2799 |
| 1680566400000 | 291.35 |
| 1680652800000 | 290.56 |
| 1680739200000 | 290.66 |
| 1681171200000 | 291.7799 |
| 1681257600000 | 290.3 |
| 1681344000000 | 294.04 |
| 1681430400000 | 294.05 |
| 1681689600000 | 295.24 |
| 1681776000000 | 295.5299 |
| 1681862400000 | 295 |
| 1681948800000 | 292.37 |
| 1682035200000 | 292.23 |
| 1682294400000 | 292.2799 |
| 1682380800000 | 288.26 |
| 1682467200000 | 285.97 |
| 1682553600000 | 290.37 |
| 1682640000000 | 293.32 |
| 1682899200000 | 293.8399 |
| 1682985600000 | 290.67 |
| 1683072000000 | 288.2 |
| 1683158400000 | 285.58 |
| 1683244800000 | 291.83 |
| 1683504000000 | 292.06 |
| 1683590400000 | 290.01 |
| 1683676800000 | 290.81 |
| 1683763200000 | 289.9 |
| 1683849600000 | 289.11 |
| 1684108800000 | 290.12 |
| 1684195200000 | 287.66 |
| 1684281600000 | 291.2 |
| 1684368000000 | 293.67 |
| 1684454400000 | 293.29 |
| 1684713600000 | 293.21 |
| 1684800000000 | 289.7799 |
| 1684886400000 | 286.95 |
| 1684972800000 | 290.58 |
| 1685059200000 | 294.3399 |
| 1685318400000 | 294.41 |
| 1685404800000 | 295 |
| 1685491200000 | 293.48 |
| 1685577600000 | 296.75 |
| 1685664000000 | 301.05 |
| 1685923200000 | 300.18 |
| 1686009600000 | 300.66 |
| 1686096000000 | 299.95 |
| 1686182400000 | 302.31 |
| 1686268800000 | 303.49 |
| 1686528000000 | 306.52 |
| 1686614400000 | 309.26 |
| 1686700800000 | 309.77 |
| 1686787200000 | 313.0899 |
| 1686873600000 | 313.02 |
| 1687132800000 | 312.98 |
| 1687219200000 | 311.49 |
| 1687305600000 | 309.86 |
| 1687392000000 | 310.16 |
| 1687478400000 | 307.79 |
| 1687737600000 | 307.06 |
| 1687824000000 | 310.21 |
| 1687910400000 | 309.21 |
| 1687996800000 | 311.16 |
| 1688083200000 | 314.98 |
| 1688342400000 | 314.99 |
| 1688428800000 | 315.05 |
| 1688515200000 | 313.74 |
| 1688601600000 | 310.92 |
| 1688688000000 | 309.94 |
| 1688947200000 | 311.58 |
| 1689033600000 | 313.61 |
| 1689120000000 | 315.45 |
| 1689206400000 | 318.13 |
| 1689292800000 | 318.0899 |
| 1689552000000 | 319.63 |
| 1689638400000 | 321.61 |
| 1689724800000 | 322.96 |
| 1689811200000 | 322.21 |
| 1689897600000 | 322.57 |
| 1690156800000 | 323.76 |
| 1690243200000 | 324.38 |
| 1690329600000 | 324.19 |
| 1690416000000 | 322.56 |
| 1690502400000 | 324.57 |
| 1690761600000 | 324.94 |
| 1690848000000 | 324.0899 |
| 1690934400000 | 319.8 |
| 1691020800000 | 318.65 |
| 1691107200000 | 315.65 |
| 1691366400000 | 318.02 |
| 1691452800000 | 315.64 |
| 1691539200000 | 312.96 |
| 1691625600000 | 313.06 |
| 1691712000000 | 312.42 |
| 1691971200000 | 315 |
| 1692057600000 | 311.56 |
| 1692144000000 | 309.3399 |
| 1692230400000 | 307.14 |
| 1692316800000 | 307.0899 |
| 1692576000000 | 309.7799 |
| 1692662400000 | 308.21 |
| 1692748800000 | 311.86 |
| 1692835200000 | 308.49 |
| 1692921600000 | 310.05 |
| 1693180800000 | 312.26 |
| 1693267200000 | 317.05 |
| 1693353600000 | 318.72 |
| 1693440000000 | 318.12 |
| 1693526400000 | 318.73 |
| 1693785600000 | 318.71 |
| 1693872000000 | 316.65 |
| 1693958400000 | 313.89 |
| 1694044800000 | 312.21 |
| 1694131200000 | 311.7799 |
| 1694390400000 | 312.82 |
| 1694476800000 | 310.8 |
| 1694563200000 | 310.87 |
| 1694649600000 | 313.22 |
| 1694736000000 | 309.92 |
| 1694995200000 | 309.9 |
| 1695081600000 | 309.16 |
| 1695168000000 | 306.9 |
| 1695254400000 | 301.66 |
| 1695340800000 | 301.0899 |
| 1695600000000 | 302.11 |
| 1695686400000 | 297.94 |
| 1695772800000 | 297.25 |
| 1695859200000 | 299.82 |
| 1695945600000 | 299.61 |
| 1696204800000 | 299.72 |
| 1696291200000 | 295.6 |
| 1696377600000 | 298.42 |
| 1696464000000 | 298.89 |
| 1696550400000 | 301.91 |
| 1696809600000 | 302.68 |
| 1696896000000 | 304.54 |
| 1696982400000 | 305.33 |
| 1697068800000 | 303.72 |
| 1697155200000 | 301.52 |
| 1697414400000 | 304.33 |
| 1697500800000 | 303.5 |
| 1697587200000 | 298.56 |
| 1697673600000 | 294.92 |
| 1697760000000 | 291.31 |
| 1698019200000 | 290.86 |
| 1698105600000 | 292.98 |
| 1698192000000 | 288.7 |
| 1698278400000 | 285.69 |
| 1698364800000 | 283.62 |
| 1698624000000 | 286.41 |
| 1698710400000 | 288.71 |
| 1698796800000 | 291.44 |
| 1698883200000 | 298.04 |
| 1698969600000 | 301.43 |
| 1699228800000 | 301.98 |
| 1699315200000 | 303.2 |
| 1699401600000 | 303.5899 |
| 1699488000000 | 301.02 |
| 1699574400000 | 305.7 |
| 1699833600000 | 305.87 |
| 1699920000000 | 312.5299 |
| 1700006400000 | 313.64 |
| 1700092800000 | 313.92 |
| 1700179200000 | 314.52 |
| 1700438400000 | 316.89 |
| 1700524800000 | 316.81 |
| 1700611200000 | 316.89 |
| 1700697600000 | 316.91 |
| 1700784000000 | 317.18 |
| 1701043200000 | 316.55 |
| 1701129600000 | 316.57 |
| 1701216000000 | 317.48 |
| 1701302400000 | 319.1 |
| 1701388800000 | 321.46 |
| 1701648000000 | 319.65 |
| 1701734400000 | 320.02 |
| 1701820800000 | 318.83 |
| 1701907200000 | 321.06 |
| 1701993600000 | 322.61 |
| 1702252800000 | 324.77 |
| 1702339200000 | 326.36 |
| 1702425600000 | 330.79 |
| 1702512000000 | 333.15 |
| 1702598400000 | 332.94 |
| 1702857600000 | 333.48 |
| 1702944000000 | 335.65 |
| 1703030400000 | 329.75 |
| 1703116800000 | 333.69 |
| 1703203200000 | 333.92 |
| 1703635200000 | 336.32 |
| 1703721600000 | 336.32 |
| 1703808000000 | 335.33 |
| 1704153600000 | 333.08 |
| 1704240000000 | 329.05 |
| 1704326400000 | 328.92 |
| 1704412800000 | 329.66 |
| 1704672000000 | 334.9 |
| 1704758400000 | 334.05 |
| 1704844800000 | 335.58 |
| 1704931200000 | 335.22 |
| 1705017600000 | 334.65 |
| 1705276800000 | 334.64 |
| 1705363200000 | 334.31 |
| 1705449600000 | 332.31 |
| 1705536000000 | 335.44 |
| 1705622400000 | 340.39 |
| 1705881600000 | 341.6 |
| 1705968000000 | 342.35 |
| 1706054400000 | 342.08 |
| 1706140800000 | 342.37 |
| 1706227200000 | 341.08 |
| 1706486400000 | 343.85 |
| 1706572800000 | 343.95 |
| 1706659200000 | 339.56 |
| 1706745600000 | 343.67 |
| 1706832000000 | 345.2799 |
| 1707091200000 | 345.18 |
| 1707177600000 | 346.18 |
| 1707264000000 | 349.16 |
| 1707350400000 | 348.94 |
| 1707436800000 | 351.29 |
| 1707696000000 | 351.02 |
| 1707782400000 | 346.3 |
| 1707868800000 | 349.7799 |
| 1707955200000 | 352.13 |
| 1708041600000 | 350.43 |
| 1708300800000 | 350.42 |
| 1708387200000 | 347.2799 |
| 1708473600000 | 346.26 |
| 1708560000000 | 356.12 |
| 1708646400000 | 356.27 |
| 1708905600000 | 356.07 |
| 1708992000000 | 356.2 |
| 1709078400000 | 355.61 |
| 1709164800000 | 356.94 |
| 1709251200000 | 361.45 |
| 1709510400000 | 361.45 |
| 1709596800000 | 357.89 |
| 1709683200000 | 360.92 |
| 1709769600000 | 364.83 |
| 1709856000000 | 360.83 |
| 1710115200000 | 360.81 |
| 1710201600000 | 365.6 |
| 1710288000000 | 363.75 |
| 1710374400000 | 360.54 |
| 1710460800000 | 358.4 |
| 1710720000000 | 360.5 |
| 1710806400000 | 362.74 |
| 1710892800000 | 366.38 |
| 1710979200000 | 367.87 |
| 1711065600000 | 367.07 |
| 1711324800000 | 366.07 |
| 1711411200000 | 365.04 |
| 1711497600000 | 368.05 |
| 1711584000000 | 368.39 |
| 1712016000000 | 363.3399 |
| 1712102400000 | 363.42 |
| 1712188800000 | 358.0899 |
| 1712275200000 | 360.82 |
| 1712534400000 | 360.8 |
| 1712620800000 | 361.66 |
| 1712707200000 | 357.15 |
| 1712793600000 | 360.85 |
| 1712880000000 | 355.45 |
| 1713139200000 | 350.64 |
| 1713225600000 | 349.56 |
| 1713312000000 | 346.2 |
| 1713398400000 | 345.0899 |
| 1713484800000 | 340.99 |
| 1713744000000 | 344.2799 |
| 1713830400000 | 348.33 |
| 1713916800000 | 348.91 |
| 1714003200000 | 350.33 |
| 1714089600000 | 352.97 |
| 1714348800000 | 355.93 |
| 1714435200000 | 350.45 |
| 1714521600000 | 346.85 |
| 1714608000000 | 350.37 |
| 1714694400000 | 356.14 |
| 1714953600000 | 359.72 |
| 1715040000000 | 359.69 |
| 1715126400000 | 359.5 |
| 1715212800000 | 360.76 |
| 1715299200000 | 361.81 |
| 1715558400000 | 362.68 |
| 1715644800000 | 365.02 |
| 1715731200000 | 370.31 |
| 1715817600000 | 369.5 |
| 1715904000000 | 369.1 |
| 1716163200000 | 369.92 |
| 1716249600000 | 370.66 |
| 1716336000000 | 369.46 |
| 1716422400000 | 368.44 |
| 1716508800000 | 371.41 |
| 1716768000000 | 371.48 |
| 1716854400000 | 372.41 |
| 1716940800000 | 370.04 |
| 1717027200000 | 367.69 |
| 1717113600000 | 370.21 |
| 1717372800000 | 371.9 |
| 1717459200000 | 372.6 |
| 1717545600000 | 378.26 |
| 1717632000000 | 377.79 |
| 1717718400000 | 377.95 |
| 1717977600000 | 377.97 |
| 1718064000000 | 379.69 |
| 1718150400000 | 385.07 |
| 1718236800000 | 388.65 |
| 1718323200000 | 389.18 |
| 1718582400000 | 393 |
| 1718668800000 | 395.56 |
| 1718755200000 | 395.5299 |
| 1718841600000 | 391.65 |
| 1718928000000 | 389.19 |
| 1719187200000 | 386.49 |
| 1719273600000 | 387.48 |
| 1719360000000 | 387.15 |
| 1719446400000 | 385.85 |
| 1719532800000 | 385.96 |
| 1719792000000 | 386.19 |
| 1719878400000 | 388.41 |
| 1719964800000 | 392.61 |
| 1720051200000 | 392.64 |
| 1720137600000 | 392.58 |
| 1720396800000 | 394.06 |
| 1720483200000 | 395.3399 |
| 1720569600000 | 399.11 |
| 1720656000000 | 396.54 |
| 1720742400000 | 400.18 |
| 1721001600000 | 400.56 |
| 1721088000000 | 404.21 |
| 1721174400000 | 397.54 |
| 1721260800000 | 395.11 |
| 1721347200000 | 391.15 |
| 1721606400000 | 397.06 |
| 1721692800000 | 395.33 |
| 1721779200000 | 385.5899 |
| 1721865600000 | 384.58 |
| 1721952000000 | 389.56 |
| 1722211200000 | 389.46 |
| 1722297600000 | 385.57 |
| 1722384000000 | 395.11 |
| 1722470400000 | 386.64 |
| 1722556800000 | 378.5 |
| 1722816000000 | 368.17 |
| 1722902400000 | 372.0299 |
| 1722988800000 | 367.0299 |
| 1723075200000 | 376.76 |
| 1723161600000 | 378.02 |
| 1723420800000 | 378.02 |
| 1723507200000 | 386.19 |
| 1723593600000 | 388 |
| 1723680000000 | 396.07 |
| 1723766400000 | 397.27 |
| 1724025600000 | 401.91 |
| 1724112000000 | 400.49 |
| 1724198400000 | 403 |
| 1724284800000 | 398.7799 |
| 1724371200000 | 405.26 |
| 1724630400000 | 402.69 |
| 1724716800000 | 403.74 |
| 1724803200000 | 400.99 |
| 1724889600000 | 399.6 |
| 1724976000000 | 404.3399 |
| 1725235200000 | 404.32 |
| 1725321600000 | 395.22 |
| 1725408000000 | 395.71 |
| 1725494400000 | 394.56 |
| 1725580800000 | 386.99 |
| 1725840000000 | 392.41 |
| 1725926400000 | 395.75 |
| 1726012800000 | 400.7799 |
| 1726099200000 | 403.62 |
| 1726185600000 | 406.0899 |
| 1726444800000 | 407.2 |
| 1726531200000 | 406.38 |
| 1726617600000 | 404.24 |
| 1726704000000 | 411.36 |
| 1726790400000 | 409.72 |
| 1727049600000 | 411.85 |
| 1727136000000 | 413.74 |
| 1727222400000 | 413.57 |
| 1727308800000 | 417.29 |
| 1727395200000 | 416.19 |
| 1727654400000 | 416.98 |
| 1727740800000 | 412.48 |
| 1727827200000 | 412.74 |
| 1727913600000 | 411.77 |
| 1728000000000 | 415.31 |
| 1728259200000 | 413.29 |
| 1728345600000 | 418.05 |
| 1728432000000 | 421.46 |
| 1728518400000 | 420.18 |
| 1728604800000 | 421.56 |
| 1728864000000 | 425.37 |
| 1728950400000 | 420.64 |
| 1729036800000 | 424.18 |
| 1729123200000 | 424.13 |
| 1729209600000 | 424.78 |
| 1729468800000 | 423.1 |
| 1729555200000 | 421.88 |
| 1729641600000 | 418.47 |
| 1729728000000 | 420.44 |
| 1729814400000 | 419.59 |
| 1730073600000 | 419.96 |
| 1730160000000 | 419.79 |
| 1730246400000 | 418.14 |
| 1730332800000 | 410.8399 |
| 1730419200000 | 413.2799 |
| 1730678400000 | 412.56 |
| 1730764800000 | 418.29 |
| 1730851200000 | 428.97 |
| 1730937600000 | 431.71 |
| 1731024000000 | 434.18 |
| 1731283200000 | 434.96 |
| 1731369600000 | 431.86 |
| 1731456000000 | 431.26 |
| 1731542400000 | 427.55 |
| 1731628800000 | 422.89 |
| 1731888000000 | 425.08 |
| 1731974400000 | 426.89 |
| 1732060800000 | 425.71 |
| 1732147200000 | 430.69 |
| 1732233600000 | 432.65 |
| 1732492800000 | 432.95 |
| 1732579200000 | 433.17 |
| 1732665600000 | 431.44 |
| 1732752000000 | 431.48 |
| 1732838400000 | 434.47 |
| 1733097600000 | 435.36 |
| 1733184000000 | 434.52 |
| 1733270400000 | 436.92 |
| 1733356800000 | 435.94 |
| 1733443200000 | 438.24 |
| 1733702400000 | 435.67 |
| 1733788800000 | 431.95 |
| 1733875200000 | 436.29 |
| 1733961600000 | 432.58 |
| 1734048000000 | 436.58 |
| 1734307200000 | 438.91 |
| 1734393600000 | 437.37 |
| 1734480000000 | 423.43 |
| 1734566400000 | 421.83 |
| 1734652800000 | 426.09 |
| 1734912000000 | 427.67 |
| 1734998400000 | 431.04 |
| 1735257600000 | 427.42 |
| 1735516800000 | 422.61 |
| 1735603200000 | 422.17 |
| 1735776000000 | 419.88 |
| 1735862400000 | 422.98 |
| 1736121600000 | 422.95 |
| 1736208000000 | 421.15 |
| 1736294400000 | 422.22 |
| 1736380800000 | 422.23 |
| 1736467200000 | 414.77 |
| 1736726400000 | 416.21 |
| 1736812800000 | 416.79 |
| 1736899200000 | 422.05 |
| 1736985600000 | 422 |
| 1737072000000 | 423.81 |
| 1737331200000 | 423.88 |
| 1737417600000 | 426.95 |
| 1737504000000 | 429.21 |
| 1737590400000 | 432.13 |
| 1737676800000 | 431.89 |
| 1737936000000 | 434.53 |
| 1738022400000 | 436.63 |
| 1738108800000 | 435.23 |
| 1738195200000 | 436.13 |
| 1738281600000 | 433.62 |
| 1738540800000 | 430.97 |
| 1738627200000 | 431.64 |
| 1738713600000 | 434.9 |
| 1738800000000 | 433.85 |
| 1738886400000 | 430.83 |
| 1739145600000 | 432.54 |
| 1739232000000 | 433.64 |
| 1739318400000 | 433.5 |
| 1739404800000 | 437.02 |
| 1739491200000 | 435.42 |
| 1739750400000 | 435.39 |
| 1739836800000 | 437.79 |
| 1739923200000 | 439.48 |
| 1740009600000 | 438.58 |
| 1740096000000 | 433.17 |
| 1740355200000 | 433.37 |
| 1740441600000 | 434.21 |
| 1740528000000 | 432.34 |
| 1740614400000 | 428.51 |
| 1740700800000 | 433.92 |
| STOXX North America 600 SRI | STOXX North America 600 | |
|---|---|---|
| 2018 | -3.6036913713984 | -5.8923392214051 |
| 2019 | 35.458174424467 | 31.450635644899 |
| 2020 | 26.60146535968 | 20.559560688843 |
| 2021 | 32.026238468467 | 25.956531548821 |
| 2022 | -21.484064641481 | -19.836204173547 |
| 2023 | 25.106924789467 | 26.152081419177 |
| 2024 | 26.235774620291 | 24.585454289109 |
| 2025 | 18.523566219577 | 10.916123412947 |
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 | realtime 15 sec |
| Calculation hours | 15:30:00 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 |
|---|---|---|---|
| Apple Inc. | Technology | USA | 9.834% |
| Microsoft Corp. | Technology | USA | 8.903% |
| Eli Lilly & Co. | Health Care | USA | 4.080% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 3.255% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 2.451% |
| UnitedHealth Group Inc. | Health Care | USA | 2.270% |
| Procter & Gamble Co. | Personal Care, Drug and Grocery Stores | USA | 2.126% |
| Johnson & Johnson | Health Care | USA | 2.063% |
| ABBVIE | Health Care | USA | 1.918% |
| SALESFORCE INC. | Technology | USA | 1.479% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 28, 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.