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 | 44,396.9 | 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 | -11.3 | 10.7 | 33.6 | 112.2 | N/A | N/A | 10.9 | 10.3 | 16.4 |
| STOXX North America 600 | -5.2 | -12.8 | 6.3 | 30.8 | 97.5 | N/A | N/A | 6.4 | 9.5 | 14.8 |
| 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 | 0.3 | 0.7 |
| 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, Gross 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 | 1.8 | 2.8 | 26.8 |
| STOXX North America 600 | 26.3 | 21.6 | 24.7 | 21.4 | 4.6 | 1.5 | 2.9 | 28.6 |
Performance and annual returns
| STOXX North America 600 SRI | |
|---|---|
| 1395619200000 | 100 |
| 1395705600000 | 100.46 |
| 1395792000000 | 99.87 |
| 1395878400000 | 100.02 |
| 1395964800000 | 100.33 |
| 1396224000000 | 100.99 |
| 1396310400000 | 101.51 |
| 1396396800000 | 101.93 |
| 1396483200000 | 102.13 |
| 1396569600000 | 101.16 |
| 1396828800000 | 99.84 |
| 1396915200000 | 99.75 |
| 1397001600000 | 100.55 |
| 1397088000000 | 98.16 |
| 1397174400000 | 97.14 |
| 1397433600000 | 98.31 |
| 1397520000000 | 98.8 |
| 1397606400000 | 99.68 |
| 1397692800000 | 99.61 |
| 1398124800000 | 100.63 |
| 1398211200000 | 100.06 |
| 1398297600000 | 100.45 |
| 1398384000000 | 99.61 |
| 1398643200000 | 100.13 |
| 1398729600000 | 100.68 |
| 1398816000000 | 100.6 |
| 1398902400000 | 100.5 |
| 1398988800000 | 100.42 |
| 1399248000000 | 100.36 |
| 1399334400000 | 99.13 |
| 1399420800000 | 99.81 |
| 1399507200000 | 100.38 |
| 1399593600000 | 101.29 |
| 1399852800000 | 102.18 |
| 1399939200000 | 102.6 |
| 1400025600000 | 102.14 |
| 1400112000000 | 101.31 |
| 1400198400000 | 101.84 |
| 1400457600000 | 102.15 |
| 1400544000000 | 101.63 |
| 1400630400000 | 102.61 |
| 1400716800000 | 102.97 |
| 1400803200000 | 103.6 |
| 1401062400000 | 103.47 |
| 1401148800000 | 104.35 |
| 1401235200000 | 104.27 |
| 1401321600000 | 104.66 |
| 1401408000000 | 104.7 |
| 1401667200000 | 105.09 |
| 1401753600000 | 105.02 |
| 1401840000000 | 105.27 |
| 1401926400000 | 105.86 |
| 1402012800000 | 106.07 |
| 1402272000000 | 106.61 |
| 1402358400000 | 107 |
| 1402444800000 | 106.62 |
| 1402531200000 | 105.69 |
| 1402617600000 | 106.1 |
| 1402876800000 | 105.82 |
| 1402963200000 | 106.35 |
| 1403049600000 | 106.82 |
| 1403136000000 | 106.4 |
| 1403222400000 | 106.92 |
| 1403481600000 | 106.83 |
| 1403568000000 | 106.27 |
| 1403654400000 | 106.46 |
| 1403740800000 | 106.7 |
| 1403827200000 | 106.66 |
| 1404086400000 | 106.29 |
| 1404172800000 | 107.16 |
| 1404259200000 | 107.62 |
| 1404345600000 | 108.55 |
| 1404432000000 | 108.74 |
| 1404691200000 | 108.39 |
| 1404777600000 | 107.55 |
| 1404864000000 | 107.78 |
| 1404950400000 | 107.73 |
| 1405036800000 | 107.87 |
| 1405296000000 | 108.15 |
| 1405382400000 | 108.53 |
| 1405468800000 | 109.39 |
| 1405555200000 | 108.49 |
| 1405641600000 | 109.55 |
| 1405900800000 | 109.13 |
| 1405987200000 | 110.14 |
| 1406073600000 | 110.42 |
| 1406160000000 | 110.37 |
| 1406246400000 | 110.36 |
| 1406505600000 | 110.33 |
| 1406592000000 | 110.15 |
| 1406678400000 | 110.53 |
| 1406764800000 | 108.44 |
| 1406851200000 | 107.61 |
| 1407110400000 | 108.31 |
| 1407196800000 | 107.81 |
| 1407283200000 | 107.92 |
| 1407369600000 | 107.28 |
| 1407456000000 | 107.74 |
| 1407715200000 | 108.34 |
| 1407801600000 | 108.54 |
| 1407888000000 | 109.09 |
| 1407974400000 | 109.6 |
| 1408060800000 | 109.45 |
| 1408320000000 | 110.59 |
| 1408406400000 | 111.55 |
| 1408492800000 | 112.04 |
| 1408579200000 | 112.55 |
| 1408665600000 | 112.84 |
| 1408924800000 | 113.62 |
| 1409011200000 | 113.69 |
| 1409097600000 | 113.85 |
| 1409184000000 | 113.87 |
| 1409270400000 | 114.28 |
| 1409529600000 | 114.57 |
| 1409616000000 | 114.65 |
| 1409702400000 | 114.35 |
| 1409788800000 | 115.89 |
| 1409875200000 | 116.42 |
| 1410134400000 | 116.29 |
| 1410220800000 | 115.9 |
| 1410307200000 | 116.49 |
| 1410393600000 | 116.46 |
| 1410480000000 | 116.06 |
| 1410739200000 | 115.95 |
| 1410825600000 | 116.58 |
| 1410912000000 | 116.69 |
| 1410998400000 | 117.8 |
| 1411084800000 | 118.31 |
| 1411344000000 | 117.75 |
| 1411430400000 | 116.72 |
| 1411516800000 | 118.16 |
| 1411603200000 | 116.57 |
| 1411689600000 | 118.03 |
| 1411948800000 | 117.78 |
| 1412035200000 | 118.12 |
| 1412121600000 | 117.07 |
| 1412208000000 | 116.62 |
| 1412294400000 | 119.2 |
| 1412553600000 | 118.52 |
| 1412640000000 | 116.25 |
| 1412726400000 | 117.86 |
| 1412812800000 | 115.65 |
| 1412899200000 | 115.19 |
| 1413158400000 | 113.05 |
| 1413244800000 | 113.22 |
| 1413331200000 | 111.13 |
| 1413417600000 | 110.61 |
| 1413504000000 | 112.24 |
| 1413763200000 | 113.07 |
| 1413849600000 | 115.52 |
| 1413936000000 | 115.35 |
| 1414022400000 | 116.78 |
| 1414108800000 | 117.62 |
| 1414368000000 | 117.26 |
| 1414454400000 | 118.2 |
| 1414540800000 | 118.15 |
| 1414627200000 | 120.21 |
| 1414713600000 | 122.39 |
| 1414972800000 | 123.09 |
| 1415059200000 | 122.06 |
| 1415145600000 | 123.59 |
| 1415232000000 | 124.48 |
| 1415318400000 | 124.58 |
| 1415577600000 | 124.73 |
| 1415664000000 | 124.96 |
| 1415750400000 | 124.7 |
| 1415836800000 | 125.06 |
| 1415923200000 | 124.98 |
| 1416182400000 | 125.39 |
| 1416268800000 | 125.21 |
| 1416355200000 | 124.88 |
| 1416441600000 | 125.15 |
| 1416528000000 | 126.97 |
| 1416787200000 | 127.13 |
| 1416873600000 | 126.66 |
| 1416960000000 | 126.86 |
| 1417046400000 | 127.33 |
| 1417132800000 | 128.05 |
| 1417392000000 | 127.1 |
| 1417478400000 | 128.47 |
| 1417564800000 | 129.74 |
| 1417651200000 | 128.26 |
| 1417737600000 | 130.15 |
| 1417996800000 | 129.49 |
| 1418083200000 | 127.85 |
| 1418169600000 | 126.04 |
| 1418256000000 | 126.87 |
| 1418342400000 | 124.01 |
| 1418601600000 | 123.59 |
| 1418688000000 | 121.58 |
| 1418774400000 | 124.97 |
| 1418860800000 | 129.3 |
| 1418947200000 | 129.56 |
| 1419206400000 | 130.46 |
| 1419292800000 | 131.48 |
| 1419379200000 | 131.31 |
| 1419811200000 | 131.84 |
| 1419897600000 | 131.5 |
| 1419984000000 | 130.88 |
| 1420156800000 | 131.5 |
| 1420416000000 | 130.35 |
| 1420502400000 | 129.48 |
| 1420588800000 | 132.42 |
| 1420675200000 | 134.92 |
| 1420761600000 | 133.24 |
| 1421020800000 | 132.55 |
| 1421107200000 | 132.76 |
| 1421193600000 | 131.65 |
| 1421280000000 | 132.59 |
| 1421366400000 | 135.12 |
| 1421625600000 | 133.6 |
| 1421712000000 | 134.36 |
| 1421798400000 | 134.42 |
| 1421884800000 | 138.68 |
| 1421971200000 | 139.81 |
| 1422230400000 | 139.8 |
| 1422316800000 | 135.7 |
| 1422403200000 | 135 |
| 1422489600000 | 136.35 |
| 1422576000000 | 134.69 |
| 1422835200000 | 135.66 |
| 1422921600000 | 136.26 |
| 1423008000000 | 136.41 |
| 1423094400000 | 137.75 |
| 1423180800000 | 138.51 |
| 1423440000000 | 138.05 |
| 1423526400000 | 139.9 |
| 1423612800000 | 140.32 |
| 1423699200000 | 140.91 |
| 1423785600000 | 141.04 |
| 1424044800000 | 141 |
| 1424131200000 | 141.36 |
| 1424217600000 | 141.75 |
| 1424304000000 | 141.15 |
| 1424390400000 | 142.4 |
| 1424649600000 | 142.7 |
| 1424736000000 | 143.23 |
| 1424822400000 | 143.03 |
| 1424908800000 | 145.04 |
| 1424995200000 | 144.52 |
| 1425254400000 | 145.91 |
| 1425340800000 | 145.33 |
| 1425427200000 | 146.24 |
| 1425513600000 | 146.87 |
| 1425600000000 | 147.12 |
| 1425859200000 | 148.07 |
| 1425945600000 | 147.32 |
| 1426032000000 | 148.75 |
| 1426118400000 | 150.22 |
| 1426204800000 | 150.79 |
| 1426464000000 | 152.01 |
| 1426550400000 | 151.16 |
| 1426636800000 | 152.05 |
| 1426723200000 | 151.78 |
| 1426809600000 | 150.72 |
| 1427068800000 | 148.89 |
| 1427155200000 | 148.36 |
| 1427241600000 | 144.71 |
| 1427328000000 | 145.32 |
| 1427414400000 | 145.92 |
| 1427673600000 | 148.33 |
| 1427760000000 | 148.46 |
| 1427846400000 | 147.59 |
| 1427932800000 | 146.49 |
| 1428364800000 | 147.39 |
| 1428451200000 | 148.84 |
| 1428537600000 | 150.97 |
| 1428624000000 | 152.31 |
| 1428883200000 | 152.56 |
| 1428969600000 | 150.93 |
| 1429056000000 | 152.94 |
| 1429142400000 | 151.57 |
| 1429228800000 | 148.75 |
| 1429488000000 | 150.47 |
| 1429574400000 | 150.61 |
| 1429660800000 | 151.7 |
| 1429747200000 | 151.08 |
| 1429833600000 | 150.6 |
| 1430092800000 | 149.89 |
| 1430179200000 | 149.13 |
| 1430265600000 | 146.28 |
| 1430352000000 | 143.93 |
| 1430438400000 | 145.3 |
| 1430697600000 | 146.67 |
| 1430784000000 | 144.72 |
| 1430870400000 | 141.9 |
| 1430956800000 | 143.61 |
| 1431043200000 | 146.19 |
| 1431302400000 | 146.57 |
| 1431388800000 | 144.85 |
| 1431475200000 | 143.62 |
| 1431561600000 | 144.94 |
| 1431648000000 | 144.24 |
| 1431907200000 | 145.65 |
| 1431993600000 | 149.03 |
| 1432080000000 | 149.17 |
| 1432166400000 | 149.2 |
| 1432252800000 | 150.23 |
| 1432512000000 | 150.24 |
| 1432598400000 | 150.38 |
| 1432684800000 | 152.26 |
| 1432771200000 | 151.54 |
| 1432857600000 | 149.96 |
| 1433116800000 | 151.17 |
| 1433203200000 | 147.86 |
| 1433289600000 | 146.6 |
| 1433376000000 | 145.21 |
| 1433462400000 | 147.14 |
| 1433721600000 | 145 |
| 1433808000000 | 144.7 |
| 1433894400000 | 145.75 |
| 1433980800000 | 146.97 |
| 1434067200000 | 145.51 |
| 1434326400000 | 145.04 |
| 1434412800000 | 146.16 |
| 1434499200000 | 146.36 |
| 1434585600000 | 145.59 |
| 1434672000000 | 145.71 |
| 1434931200000 | 145.74 |
| 1435017600000 | 148.66 |
| 1435104000000 | 147.71 |
| 1435190400000 | 147.43 |
| 1435276800000 | 148.03 |
| 1435536000000 | 144.73 |
| 1435622400000 | 145.08 |
| 1435708800000 | 146.77 |
| 1435795200000 | 146.51 |
| 1435881600000 | 146.61 |
| 1436140800000 | 146.42 |
| 1436227200000 | 148.86 |
| 1436313600000 | 144.8 |
| 1436400000000 | 145.13 |
| 1436486400000 | 145.26 |
| 1436745600000 | 149.1 |
| 1436832000000 | 149.91 |
| 1436918400000 | 150.61 |
| 1437004800000 | 152.52 |
| 1437091200000 | 153.3 |
| 1437350400000 | 153.49 |
| 1437436800000 | 151.83 |
| 1437523200000 | 151.82 |
| 1437609600000 | 149.86 |
| 1437696000000 | 148.22 |
| 1437955200000 | 145.5 |
| 1438041600000 | 147.85 |
| 1438128000000 | 149.16 |
| 1438214400000 | 150.67 |
| 1438300800000 | 148.97 |
| 1438560000000 | 149.66 |
| 1438646400000 | 149.39 |
| 1438732800000 | 151.16 |
| 1438819200000 | 149.1 |
| 1438905600000 | 148.62 |
| 1439164800000 | 149.89 |
| 1439251200000 | 147.23 |
| 1439337600000 | 145.32 |
| 1439424000000 | 145.96 |
| 1439510400000 | 146.83 |
| 1439769600000 | 148.09 |
| 1439856000000 | 148.46 |
| 1439942400000 | 147.04 |
| 1440028800000 | 142.25 |
| 1440115200000 | 136.23 |
| 1440374400000 | 128.04 |
| 1440460800000 | 128.23 |
| 1440547200000 | 133.42 |
| 1440633600000 | 138.63 |
| 1440720000000 | 138.39 |
| 1440979200000 | 137.43 |
| 1441065600000 | 132.73 |
| 1441152000000 | 135.62 |
| 1441238400000 | 137.47 |
| 1441324800000 | 135.06 |
| 1441584000000 | 134.51 |
| 1441670400000 | 137.61 |
| 1441756800000 | 135.89 |
| 1441843200000 | 136.08 |
| 1441929600000 | 135.97 |
| 1442188800000 | 135.48 |
| 1442275200000 | 137.48 |
| 1442361600000 | 138.24 |
| 1442448000000 | 137.45 |
| 1442534400000 | 134.67 |
| 1442793600000 | 137.43 |
| 1442880000000 | 136.56 |
| 1442966400000 | 136.27 |
| 1443052800000 | 133.94 |
| 1443139200000 | 135.42 |
| 1443398400000 | 131.79 |
| 1443484800000 | 131.95 |
| 1443571200000 | 134.87 |
| 1443657600000 | 134.63 |
| 1443744000000 | 135.26 |
| 1444003200000 | 138.4 |
| 1444089600000 | 137.12 |
| 1444176000000 | 138.61 |
| 1444262400000 | 139.01 |
| 1444348800000 | 138.31 |
| 1444608000000 | 138.15 |
| 1444694400000 | 137.38 |
| 1444780800000 | 135.87 |
| 1444867200000 | 138.45 |
| 1444953600000 | 139.2 |
| 1445212800000 | 140.18 |
| 1445299200000 | 139.65 |
| 1445385600000 | 138.77 |
| 1445472000000 | 143.5 |
| 1445558400000 | 147.13 |
| 1445817600000 | 146.7 |
| 1445904000000 | 146.34 |
| 1445990400000 | 148.1 |
| 1446076800000 | 149.26 |
| 1446163200000 | 147.07 |
| 1446422400000 | 148.96 |
| 1446508800000 | 150.48 |
| 1446595200000 | 151.17 |
| 1446681600000 | 151.01 |
| 1446768000000 | 153.11 |
| 1447027200000 | 151.62 |
| 1447113600000 | 152.29 |
| 1447200000000 | 151.2 |
| 1447286400000 | 148.88 |
| 1447372800000 | 147.3 |
| 1447632000000 | 149.57 |
| 1447718400000 | 150.49 |
| 1447804800000 | 152.88 |
| 1447891200000 | 151.7 |
| 1447977600000 | 153.31 |
| 1448236800000 | 153.73 |
| 1448323200000 | 153.47 |
| 1448409600000 | 154.06 |
| 1448496000000 | 153.84 |
| 1448582400000 | 154.36 |
| 1448841600000 | 154.19 |
| 1448928000000 | 155.14 |
| 1449014400000 | 154.29 |
| 1449100800000 | 148.12 |
| 1449187200000 | 151.13 |
| 1449446400000 | 150.74 |
| 1449532800000 | 149.51 |
| 1449619200000 | 146.86 |
| 1449705600000 | 147.56 |
| 1449792000000 | 143.94 |
| 1450051200000 | 144.17 |
| 1450137600000 | 147.06 |
| 1450224000000 | 149.02 |
| 1450310400000 | 148.16 |
| 1450396800000 | 145.16 |
| 1450656000000 | 145.38 |
| 1450742400000 | 145.94 |
| 1450828800000 | 148.59 |
| 1450915200000 | 147.32 |
| 1451260800000 | 146.95 |
| 1451347200000 | 149.43 |
| 1451433600000 | 148.31 |
| 1451520000000 | 147.31 |
| 1451865600000 | 145.88 |
| 1451952000000 | 147.08 |
| 1452038400000 | 144.75 |
| 1452124800000 | 140.19 |
| 1452211200000 | 137.73 |
| 1452470400000 | 138.88 |
| 1452556800000 | 140.51 |
| 1452643200000 | 136.74 |
| 1452729600000 | 138.84 |
| 1452816000000 | 134.19 |
| 1453075200000 | 135.1 |
| 1453161600000 | 135.05 |
| 1453248000000 | 133.58 |
| 1453334400000 | 135.19 |
| 1453420800000 | 138.04 |
| 1453680000000 | 135.88 |
| 1453766400000 | 137.54 |
| 1453852800000 | 135.94 |
| 1453939200000 | 135.09 |
| 1454025600000 | 140.5 |
| 1454284800000 | 139.48 |
| 1454371200000 | 136.76 |
| 1454457600000 | 135.5 |
| 1454544000000 | 134.35 |
| 1454630400000 | 132.35 |
| 1454889600000 | 130.39 |
| 1454976000000 | 128.51 |
| 1455062400000 | 129.54 |
| 1455148800000 | 126.18 |
| 1455235200000 | 130.03 |
| 1455494400000 | 131.22 |
| 1455580800000 | 133.55 |
| 1455667200000 | 135.84 |
| 1455753600000 | 135.74 |
| 1455840000000 | 135.61 |
| 1456099200000 | 138.27 |
| 1456185600000 | 136.58 |
| 1456272000000 | 137.06 |
| 1456358400000 | 138.66 |
| 1456444800000 | 139.79 |
| 1456704000000 | 139.46 |
| 1456790400000 | 143.22 |
| 1456876800000 | 144.17 |
| 1456963200000 | 143.21 |
| 1457049600000 | 142.58 |
| 1457308800000 | 142.83 |
| 1457395200000 | 140.76 |
| 1457481600000 | 141.88 |
| 1457568000000 | 140.02 |
| 1457654400000 | 142.2 |
| 1457913600000 | 142.72 |
| 1458000000000 | 142.54 |
| 1458086400000 | 143.67 |
| 1458172800000 | 141.66 |
| 1458259200000 | 142.67 |
| 1458518400000 | 143.19 |
| 1458604800000 | 143.43 |
| 1458691200000 | 143.1 |
| 1458777600000 | 143.18 |
| 1459209600000 | 144.27 |
| 1459296000000 | 142.93 |
| 1459382400000 | 142.21 |
| 1459468800000 | 143.77 |
| 1459728000000 | 143.15 |
| 1459814400000 | 141.83 |
| 1459900800000 | 143.23 |
| 1459987200000 | 141.21 |
| 1460073600000 | 141.31 |
| 1460332800000 | 140.62 |
| 1460419200000 | 142.65 |
| 1460505600000 | 145.62 |
| 1460592000000 | 145.92 |
| 1460678400000 | 145.45 |
| 1460937600000 | 146.09 |
| 1461024000000 | 146.08 |
| 1461110400000 | 146.71 |
| 1461196800000 | 146.51 |
| 1461283200000 | 146.88 |
| 1461542400000 | 146.41 |
| 1461628800000 | 146.12 |
| 1461715200000 | 146.54 |
| 1461801600000 | 145.16 |
| 1461888000000 | 142.5 |
| 1462147200000 | 142.85 |
| 1462233600000 | 141.45 |
| 1462320000000 | 140.96 |
| 1462406400000 | 142.04 |
| 1462492800000 | 142.29 |
| 1462752000000 | 142.72 |
| 1462838400000 | 144.42 |
| 1462924800000 | 142.52 |
| 1463011200000 | 142.98 |
| 1463097600000 | 143.06 |
| 1463356800000 | 143.96 |
| 1463443200000 | 142.36 |
| 1463529600000 | 143.43 |
| 1463616000000 | 143.43 |
| 1463702400000 | 144.26 |
| 1463961600000 | 144.05 |
| 1464048000000 | 146.68 |
| 1464134400000 | 147.94 |
| 1464220800000 | 147.36 |
| 1464307200000 | 148.84 |
| 1464566400000 | 148.74 |
| 1464652800000 | 148.65 |
| 1464739200000 | 148.31 |
| 1464825600000 | 149.05 |
| 1464912000000 | 146.2 |
| 1465171200000 | 146.28 |
| 1465257600000 | 146.44 |
| 1465344000000 | 146.48 |
| 1465430400000 | 146.91 |
| 1465516800000 | 146.1 |
| 1465776000000 | 144.81 |
| 1465862400000 | 145.43 |
| 1465948800000 | 144.89 |
| 1466035200000 | 146.62 |
| 1466121600000 | 145.01 |
| 1466380800000 | 144.73 |
| 1466467200000 | 146.05 |
| 1466553600000 | 145.68 |
| 1466640000000 | 146.87 |
| 1466726400000 | 144.4 |
| 1466985600000 | 143.54 |
| 1467072000000 | 144.96 |
| 1467158400000 | 146.9 |
| 1467244800000 | 148.54 |
| 1467331200000 | 148.53 |
| 1467590400000 | 148.57 |
| 1467676800000 | 148.07 |
| 1467763200000 | 149.21 |
| 1467849600000 | 149.27 |
| 1467936000000 | 152 |
| 1468195200000 | 152.36 |
| 1468281600000 | 153.28 |
| 1468368000000 | 153.04 |
| 1468454400000 | 153.86 |
| 1468540800000 | 154.11 |
| 1468800000000 | 154.51 |
| 1468886400000 | 155.02 |
| 1468972800000 | 156.07 |
| 1469059200000 | 155.84 |
| 1469145600000 | 157.02 |
| 1469404800000 | 156.83 |
| 1469491200000 | 156.94 |
| 1469577600000 | 156.64 |
| 1469664000000 | 155.33 |
| 1469750400000 | 154.34 |
| 1470009600000 | 154.55 |
| 1470096000000 | 152.83 |
| 1470182400000 | 153.67 |
| 1470268800000 | 154.25 |
| 1470355200000 | 156.46 |
| 1470614400000 | 156.09 |
| 1470700800000 | 155.75 |
| 1470787200000 | 154.76 |
| 1470873600000 | 155.32 |
| 1470960000000 | 155.1 |
| 1471219200000 | 155.43 |
| 1471305600000 | 153.72 |
| 1471392000000 | 153.62 |
| 1471478400000 | 152.96 |
| 1471564800000 | 153.03 |
| 1471824000000 | 152.98 |
| 1471910400000 | 153.56 |
| 1471996800000 | 153.73 |
| 1472083200000 | 153.22 |
| 1472169600000 | 153.22 |
| 1472428800000 | 155.46 |
| 1472515200000 | 155.5 |
| 1472601600000 | 155.36 |
| 1472688000000 | 154.71 |
| 1472774400000 | 155.72 |
| 1473033600000 | 156.02 |
| 1473120000000 | 154.94 |
| 1473206400000 | 154.69 |
| 1473292800000 | 153.71 |
| 1473379200000 | 150.99 |
| 1473638400000 | 153 |
| 1473724800000 | 150.35 |
| 1473811200000 | 150.02 |
| 1473897600000 | 151.59 |
| 1473984000000 | 152.08 |
| 1474243200000 | 151.86 |
| 1474329600000 | 152.27 |
| 1474416000000 | 154.22 |
| 1474502400000 | 153.89 |
| 1474588800000 | 153.4 |
| 1474848000000 | 151.22 |
| 1474934400000 | 153.27 |
| 1475020800000 | 153.71 |
| 1475107200000 | 152 |
| 1475193600000 | 153.07 |
| 1475452800000 | 152.78 |
| 1475539200000 | 152.89 |
| 1475625600000 | 152.94 |
| 1475712000000 | 153.42 |
| 1475798400000 | 152.95 |
| 1476057600000 | 153.58 |
| 1476144000000 | 153.02 |
| 1476230400000 | 153.73 |
| 1476316800000 | 152.99 |
| 1476403200000 | 153.49 |
| 1476662400000 | 153.12 |
| 1476748800000 | 154.43 |
| 1476835200000 | 154.75 |
| 1476921600000 | 155.03 |
| 1477008000000 | 155.7 |
| 1477267200000 | 156.23 |
| 1477353600000 | 155.98 |
| 1477440000000 | 154.98 |
| 1477526400000 | 154.71 |
| 1477612800000 | 153.91 |
| 1477872000000 | 153.29 |
| 1477958400000 | 151.17 |
| 1478044800000 | 149.24 |
| 1478131200000 | 149 |
| 1478217600000 | 148.47 |
| 1478476800000 | 153.1 |
| 1478563200000 | 153.5 |
| 1478649600000 | 156.71 |
| 1478736000000 | 158.29 |
| 1478822400000 | 158.73 |
| 1479081600000 | 160.61 |
| 1479168000000 | 161.44 |
| 1479254400000 | 162.28 |
| 1479340800000 | 163.36 |
| 1479427200000 | 164.26 |
| 1479686400000 | 164.34 |
| 1479772800000 | 165.16 |
| 1479859200000 | 166.06 |
| 1479945600000 | 165.57 |
| 1480032000000 | 165.74 |
| 1480291200000 | 165.23 |
| 1480377600000 | 165.19 |
| 1480464000000 | 164.58 |
| 1480550400000 | 163.78 |
| 1480636800000 | 163.03 |
| 1480896000000 | 163.14 |
| 1480982400000 | 163.64 |
| 1481068800000 | 165.77 |
| 1481155200000 | 168.59 |
| 1481241600000 | 170.83 |
| 1481500800000 | 169.46 |
| 1481587200000 | 170.05 |
| 1481673600000 | 168.78 |
| 1481760000000 | 173.2 |
| 1481846400000 | 172.7 |
| 1482105600000 | 172.69 |
| 1482192000000 | 174.33 |
| 1482278400000 | 172.89 |
| 1482364800000 | 172.19 |
| 1482451200000 | 172.37 |
| 1482796800000 | 172.76 |
| 1482883200000 | 172.52 |
| 1482969600000 | 171.03 |
| 1483056000000 | 169.3 |
| 1483315200000 | 169.3 |
| 1483401600000 | 173.5 |
| 1483488000000 | 173.12 |
| 1483574400000 | 171.01 |
| 1483660800000 | 171.93 |
| 1483920000000 | 171.88 |
| 1484006400000 | 171.34 |
| 1484092800000 | 173.74 |
| 1484179200000 | 170.42 |
| 1484265600000 | 171.16 |
| 1484524800000 | 171.44 |
| 1484611200000 | 169.57 |
| 1484697600000 | 169.75 |
| 1484784000000 | 170.24 |
| 1484870400000 | 169.89 |
| 1485129600000 | 168.49 |
| 1485216000000 | 169.44 |
| 1485302400000 | 170.77 |
| 1485388800000 | 171.8 |
| 1485475200000 | 171.42 |
| 1485734400000 | 170.9 |
| 1485820800000 | 168.81 |
| 1485907200000 | 170.01 |
| 1485993600000 | 169.3 |
| 1486080000000 | 171.07 |
| 1486339200000 | 171.5 |
| 1486425600000 | 172.66 |
| 1486512000000 | 172.54 |
| 1486598400000 | 174.27 |
| 1486684800000 | 175.41 |
| 1486944000000 | 176.74 |
| 1487030400000 | 178.36 |
| 1487116800000 | 179.45 |
| 1487203200000 | 177.79 |
| 1487289600000 | 178.72 |
| 1487548800000 | 178.87 |
| 1487635200000 | 181.38 |
| 1487721600000 | 181.19 |
| 1487808000000 | 180.47 |
| 1487894400000 | 181.05 |
| 1488153600000 | 180.15 |
| 1488240000000 | 179.29 |
| 1488326400000 | 182.64 |
| 1488412800000 | 182.27 |
| 1488499200000 | 181.81 |
| 1488758400000 | 180.65 |
| 1488844800000 | 180.56 |
| 1488931200000 | 180.93 |
| 1489017600000 | 180.39 |
| 1489104000000 | 179.71 |
| 1489363200000 | 179.59 |
| 1489449600000 | 179.5 |
| 1489536000000 | 181.06 |
| 1489622400000 | 179.37 |
| 1489708800000 | 178.95 |
| 1489968000000 | 178.46 |
| 1490054400000 | 175.23 |
| 1490140800000 | 175.78 |
| 1490227200000 | 175.96 |
| 1490313600000 | 175.46 |
| 1490572800000 | 174.06 |
| 1490659200000 | 175.55 |
| 1490745600000 | 177.48 |
| 1490832000000 | 178.3 |
| 1490918400000 | 178.54 |
| 1491177600000 | 179 |
| 1491264000000 | 178.85 |
| 1491350400000 | 178.19 |
| 1491436800000 | 178.57 |
| 1491523200000 | 179.08 |
| 1491782400000 | 179.31 |
| 1491868800000 | 178.51 |
| 1491955200000 | 178.19 |
| 1492041600000 | 177.05 |
| 1492473600000 | 176.95 |
| 1492560000000 | 176.35 |
| 1492646400000 | 176.97 |
| 1492732800000 | 177.69 |
| 1492992000000 | 176.88 |
| 1493078400000 | 176.87 |
| 1493164800000 | 177.56 |
| 1493251200000 | 177.71 |
| 1493337600000 | 176.92 |
| 1493596800000 | 176.79 |
| 1493683200000 | 177.07 |
| 1493769600000 | 176.9 |
| 1493856000000 | 176.43 |
| 1493942400000 | 176.45 |
| 1494201600000 | 177.53 |
| 1494288000000 | 178.03 |
| 1494374400000 | 178.75 |
| 1494460800000 | 178.38 |
| 1494547200000 | 177.29 |
| 1494806400000 | 177.24 |
| 1494892800000 | 175.53 |
| 1494979200000 | 171.05 |
| 1495065600000 | 171.92 |
| 1495152000000 | 171.95 |
| 1495411200000 | 172.03 |
| 1495497600000 | 172.79 |
| 1495584000000 | 173.88 |
| 1495670400000 | 174.28 |
| 1495756800000 | 174.85 |
| 1496016000000 | 174.98 |
| 1496102400000 | 174.98 |
| 1496188800000 | 173.7 |
| 1496275200000 | 175.25 |
| 1496361600000 | 175.25 |
| 1496620800000 | 175.37 |
| 1496707200000 | 174.66 |
| 1496793600000 | 175.2 |
| 1496880000000 | 175.85 |
| 1496966400000 | 176.21 |
| 1497225600000 | 175.47 |
| 1497312000000 | 176.28 |
| 1497398400000 | 174.97 |
| 1497484800000 | 176.48 |
| 1497571200000 | 175.44 |
| 1497830400000 | 177.89 |
| 1497916800000 | 177.48 |
| 1498003200000 | 177.25 |
| 1498089600000 | 177.16 |
| 1498176000000 | 176.82 |
| 1498435200000 | 176.85 |
| 1498521600000 | 174.15 |
| 1498608000000 | 174.76 |
| 1498694400000 | 172.22 |
| 1498780800000 | 172.89 |
| 1499040000000 | 173.82 |
| 1499126400000 | 174.11 |
| 1499212800000 | 175.01 |
| 1499299200000 | 172.28 |
| 1499385600000 | 173.67 |
| 1499644800000 | 173.96 |
| 1499731200000 | 173.23 |
| 1499817600000 | 174.38 |
| 1499904000000 | 175.13 |
| 1499990400000 | 175.4 |
| 1500249600000 | 175.01 |
| 1500336000000 | 173.27 |
| 1500422400000 | 175.02 |
| 1500508800000 | 173.39 |
| 1500595200000 | 173.05 |
| 1500854400000 | 173.05 |
| 1500940800000 | 173.31 |
| 1501027200000 | 173.75 |
| 1501113600000 | 172.8 |
| 1501200000000 | 171.33 |
| 1501459200000 | 170.67 |
| 1501545600000 | 171.02 |
| 1501632000000 | 170.67 |
| 1501718400000 | 170.13 |
| 1501804800000 | 172.5 |
| 1502064000000 | 172.3 |
| 1502150400000 | 172.88 |
| 1502236800000 | 172.72 |
| 1502323200000 | 169.99 |
| 1502409600000 | 169.69 |
| 1502668800000 | 171.77 |
| 1502755200000 | 172.72 |
| 1502841600000 | 173.28 |
| 1502928000000 | 170.18 |
| 1503014400000 | 169.56 |
| 1503273600000 | 168.84 |
| 1503360000000 | 171.33 |
| 1503446400000 | 170.16 |
| 1503532800000 | 170.18 |
| 1503619200000 | 169.58 |
| 1503878400000 | 168.67 |
| 1503964800000 | 167.75 |
| 1504051200000 | 170.01 |
| 1504137600000 | 171.43 |
| 1504224000000 | 172.07 |
| 1504483200000 | 171.57 |
| 1504569600000 | 170.02 |
| 1504656000000 | 170.16 |
| 1504742400000 | 169.22 |
| 1504828800000 | 168.86 |
| 1505088000000 | 171.35 |
| 1505174400000 | 172.72 |
| 1505260800000 | 173.21 |
| 1505347200000 | 173.76 |
| 1505433600000 | 172.87 |
| 1505692800000 | 173.28 |
| 1505779200000 | 173.22 |
| 1505865600000 | 172.87 |
| 1505952000000 | 173.26 |
| 1506038400000 | 172.71 |
| 1506297600000 | 173.62 |
| 1506384000000 | 175.17 |
| 1506470400000 | 176.34 |
| 1506556800000 | 175.84 |
| 1506643200000 | 175.9 |
| 1506902400000 | 178.09 |
| 1506988800000 | 178.19 |
| 1507075200000 | 178.29 |
| 1507161600000 | 179.95 |
| 1507248000000 | 179.6 |
| 1507507200000 | 179.22 |
| 1507593600000 | 178.52 |
| 1507680000000 | 178.28 |
| 1507766400000 | 177.73 |
| 1507852800000 | 178.28 |
| 1508112000000 | 179.33 |
| 1508198400000 | 180.16 |
| 1508284800000 | 180.45 |
| 1508371200000 | 179.34 |
| 1508457600000 | 180.97 |
| 1508716800000 | 181.35 |
| 1508803200000 | 181.51 |
| 1508889600000 | 179.92 |
| 1508976000000 | 181.9 |
| 1509062400000 | 185.08 |
| 1509321600000 | 183.56 |
| 1509408000000 | 183.49 |
| 1509494400000 | 184.29 |
| 1509580800000 | 183.72 |
| 1509667200000 | 185.36 |
| 1509926400000 | 185.75 |
| 1510012800000 | 185.86 |
| 1510099200000 | 185.98 |
| 1510185600000 | 184.66 |
| 1510272000000 | 184.07 |
| 1510531200000 | 184.21 |
| 1510617600000 | 182.43 |
| 1510704000000 | 180.8 |
| 1510790400000 | 182.96 |
| 1510876800000 | 182.35 |
| 1511136000000 | 183.35 |
| 1511222400000 | 185.03 |
| 1511308800000 | 183.86 |
| 1511395200000 | 182.98 |
| 1511481600000 | 181.8 |
| 1511740800000 | 182.01 |
| 1511827200000 | 184.62 |
| 1511913600000 | 184.85 |
| 1512000000000 | 185.22 |
| 1512086400000 | 186.02 |
| 1512345600000 | 185.95 |
| 1512432000000 | 185.41 |
| 1512518400000 | 185.78 |
| 1512604800000 | 186.1 |
| 1512691200000 | 187.92 |
| 1512950400000 | 188.01 |
| 1513036800000 | 189.56 |
| 1513123200000 | 189.03 |
| 1513209600000 | 187.83 |
| 1513296000000 | 189.72 |
| 1513555200000 | 190.17 |
| 1513641600000 | 189.58 |
| 1513728000000 | 188.31 |
| 1513814400000 | 189.02 |
| 1513900800000 | 189.31 |
| 1514332800000 | 188.09 |
| 1514419200000 | 187.86 |
| 1514505600000 | 185.87 |
| 1514851200000 | 186.64 |
| 1514937600000 | 187.89 |
| 1515024000000 | 188.2 |
| 1515110400000 | 190.27 |
| 1515369600000 | 191.13 |
| 1515456000000 | 192.14 |
| 1515542400000 | 190.89 |
| 1515628800000 | 190.88 |
| 1515715200000 | 190.85 |
| 1515974400000 | 188.98 |
| 1516060800000 | 189.24 |
| 1516147200000 | 191.1 |
| 1516233600000 | 191.07 |
| 1516320000000 | 192.2 |
| 1516579200000 | 193.04 |
| 1516665600000 | 192.52 |
| 1516752000000 | 191.04 |
| 1516838400000 | 189.3 |
| 1516924800000 | 192.71 |
| 1517184000000 | 192.51 |
| 1517270400000 | 189.26 |
| 1517356800000 | 188.66 |
| 1517443200000 | 188.52 |
| 1517529600000 | 184.76 |
| 1517788800000 | 177.54 |
| 1517875200000 | 182.31 |
| 1517961600000 | 182.22 |
| 1518048000000 | 175.74 |
| 1518134400000 | 178.96 |
| 1518393600000 | 181.16 |
| 1518480000000 | 180.47 |
| 1518566400000 | 182.19 |
| 1518652800000 | 183.5 |
| 1518739200000 | 184.03 |
| 1518998400000 | 184.78 |
| 1519084800000 | 184.72 |
| 1519171200000 | 184.01 |
| 1519257600000 | 184.15 |
| 1519344000000 | 187.44 |
| 1519603200000 | 190.15 |
| 1519689600000 | 188.7 |
| 1519776000000 | 187.23 |
| 1519862400000 | 184.9 |
| 1519948800000 | 183.67 |
| 1520208000000 | 185.08 |
| 1520294400000 | 184.61 |
| 1520380800000 | 184.55 |
| 1520467200000 | 186.5 |
| 1520553600000 | 189.88 |
| 1520812800000 | 189.72 |
| 1520899200000 | 187.21 |
| 1520985600000 | 186.69 |
| 1521072000000 | 187.22 |
| 1521158400000 | 188.22 |
| 1521417600000 | 184.96 |
| 1521504000000 | 186.15 |
| 1521590400000 | 185.4 |
| 1521676800000 | 179.8 |
| 1521763200000 | 174.86 |
| 1522022400000 | 179.08 |
| 1522108800000 | 176.32 |
| 1522195200000 | 176.74 |
| 1522281600000 | 179.95 |
| 1522713600000 | 178.61 |
| 1522800000000 | 180.62 |
| 1522886400000 | 182.61 |
| 1522972800000 | 178.09 |
| 1523232000000 | 178.23 |
| 1523318400000 | 180.83 |
| 1523404800000 | 178.98 |
| 1523491200000 | 181.84 |
| 1523577600000 | 180.82 |
| 1523836800000 | 181.6 |
| 1523923200000 | 183.72 |
| 1524009600000 | 183.05 |
| 1524096000000 | 181.95 |
| 1524182400000 | 181.36 |
| 1524441600000 | 182.13 |
| 1524528000000 | 180.23 |
| 1524614400000 | 180.95 |
| 1524700800000 | 183.69 |
| 1524787200000 | 184.1 |
| 1525046400000 | 182.78 |
| 1525132800000 | 185.06 |
| 1525219200000 | 184.43 |
| 1525305600000 | 184.33 |
| 1525392000000 | 187.3 |
| 1525651200000 | 188.4 |
| 1525737600000 | 189.38 |
| 1525824000000 | 191.11 |
| 1525910400000 | 192.75 |
| 1525996800000 | 192.22 |
| 1526256000000 | 192.21 |
| 1526342400000 | 192.39 |
| 1526428800000 | 194.6 |
| 1526515200000 | 194.04 |
| 1526601600000 | 193.69 |
| 1526860800000 | 195.45 |
| 1526947200000 | 194.77 |
| 1527033600000 | 196.35 |
| 1527120000000 | 195.68 |
| 1527206400000 | 196.57 |
| 1527465600000 | 197.09 |
| 1527552000000 | 195.44 |
| 1527638400000 | 196.86 |
| 1527724800000 | 194.54 |
| 1527811200000 | 197.13 |
| 1528070400000 | 197.92 |
| 1528156800000 | 198.6 |
| 1528243200000 | 198.79 |
| 1528329600000 | 197.49 |
| 1528416000000 | 199.02 |
| 1528675200000 | 198.4 |
| 1528761600000 | 199.19 |
| 1528848000000 | 198.35 |
| 1528934400000 | 200.65 |
| 1529020800000 | 201.09 |
| 1529280000000 | 200.52 |
| 1529366400000 | 200.31 |
| 1529452800000 | 200.17 |
| 1529539200000 | 198.65 |
| 1529625600000 | 198.02 |
| 1529884800000 | 194.49 |
| 1529971200000 | 195.12 |
| 1530057600000 | 194.37 |
| 1530144000000 | 195.98 |
| 1530230400000 | 194.45 |
| 1530489600000 | 196.41 |
| 1530576000000 | 194.36 |
| 1530662400000 | 194.46 |
| 1530748800000 | 195.35 |
| 1530835200000 | 196.09 |
| 1531094400000 | 197.95 |
| 1531180800000 | 199.35 |
| 1531267200000 | 197.98 |
| 1531353600000 | 200.64 |
| 1531440000000 | 201.22 |
| 1531699200000 | 200.67 |
| 1531785600000 | 201.97 |
| 1531872000000 | 202.98 |
| 1531958400000 | 202.68 |
| 1532044800000 | 201.01 |
| 1532304000000 | 201.68 |
| 1532390400000 | 202.64 |
| 1532476800000 | 205.09 |
| 1532563200000 | 205.24 |
| 1532649600000 | 203.63 |
| 1532908800000 | 201.66 |
| 1532995200000 | 202.77 |
| 1533081600000 | 203.87 |
| 1533168000000 | 206.32 |
| 1533254400000 | 207.9 |
| 1533513600000 | 208.97 |
| 1533600000000 | 208.82 |
| 1533686400000 | 208.87 |
| 1533772800000 | 209.25 |
| 1533859200000 | 210.2 |
| 1534118400000 | 209.65 |
| 1534204800000 | 211.9 |
| 1534291200000 | 211.86 |
| 1534377600000 | 212.34 |
| 1534464000000 | 212.89 |
| 1534723200000 | 212.82 |
| 1534809600000 | 211.64 |
| 1534896000000 | 210.14 |
| 1534982400000 | 210.38 |
| 1535068800000 | 210.65 |
| 1535328000000 | 211.57 |
| 1535414400000 | 211.1 |
| 1535500800000 | 212.58 |
| 1535587200000 | 212.31 |
| 1535673600000 | 212.94 |
| 1535932800000 | 213.08 |
| 1536019200000 | 213.87 |
| 1536105600000 | 211.72 |
| 1536192000000 | 211.08 |
| 1536278400000 | 211.34 |
| 1536537600000 | 211.34 |
| 1536624000000 | 212.47 |
| 1536710400000 | 211.75 |
| 1536796800000 | 212.41 |
| 1536883200000 | 212.6 |
| 1537142400000 | 211.03 |
| 1537228800000 | 211.69 |
| 1537315200000 | 212.57 |
| 1537401600000 | 213.24 |
| 1537488000000 | 212.94 |
| 1537747200000 | 211.73 |
| 1537833600000 | 211.3 |
| 1537920000000 | 211.32 |
| 1538006400000 | 213.06 |
| 1538092800000 | 214.24 |
| 1538352000000 | 215.82 |
| 1538438400000 | 216.36 |
| 1538524800000 | 216.96 |
| 1538611200000 | 215.13 |
| 1538697600000 | 213.81 |
| 1538956800000 | 214.04 |
| 1539043200000 | 213.69 |
| 1539129600000 | 205.56 |
| 1539216000000 | 201.04 |
| 1539302400000 | 204.45 |
| 1539561600000 | 202.31 |
| 1539648000000 | 207.06 |
| 1539734400000 | 207.69 |
| 1539820800000 | 205.12 |
| 1539907200000 | 205.22 |
| 1540166400000 | 205.05 |
| 1540252800000 | 204.44 |
| 1540339200000 | 199.02 |
| 1540425600000 | 203.09 |
| 1540512000000 | 200.06 |
| 1540771200000 | 198.62 |
| 1540857600000 | 201.79 |
| 1540944000000 | 204.84 |
| 1541030400000 | 205.92 |
| 1541116800000 | 204.46 |
| 1541376000000 | 204.93 |
| 1541462400000 | 205.84 |
| 1541548800000 | 209.4 |
| 1541635200000 | 210.22 |
| 1541721600000 | 209.54 |
| 1541980800000 | 207.05 |
| 1542067200000 | 206.5 |
| 1542153600000 | 204.47 |
| 1542240000000 | 206.93 |
| 1542326400000 | 206.02 |
| 1542585600000 | 201.14 |
| 1542672000000 | 198 |
| 1542758400000 | 198.89 |
| 1542844800000 | 198.7 |
| 1542931200000 | 198.65 |
| 1543190400000 | 201.96 |
| 1543276800000 | 203.65 |
| 1543363200000 | 208.87 |
| 1543449600000 | 205.9 |
| 1543536000000 | 209.28 |
| 1543795200000 | 211.08 |
| 1543881600000 | 204.02 |
| 1543968000000 | 204.13 |
| 1544054400000 | 203.12 |
| 1544140800000 | 197.64 |
| 1544400000000 | 198.34 |
| 1544486400000 | 199.18 |
| 1544572800000 | 199.57 |
| 1544659200000 | 200.07 |
| 1544745600000 | 197.58 |
| 1545004800000 | 192.94 |
| 1545091200000 | 192.8 |
| 1545177600000 | 189.01 |
| 1545264000000 | 186.16 |
| 1545350400000 | 182.31 |
| 1545609600000 | 177.64 |
| 1545868800000 | 188.37 |
| 1545955200000 | 187.66 |
| 1546214400000 | 189.5 |
| 1546387200000 | 190.64 |
| 1546473600000 | 184.42 |
| 1546560000000 | 190.64 |
| 1546819200000 | 190.99 |
| 1546905600000 | 192.88 |
| 1546992000000 | 192.63 |
| 1547078400000 | 193.03 |
| 1547164800000 | 193.96 |
| 1547424000000 | 193.14 |
| 1547510400000 | 195.87 |
| 1547596800000 | 197.21 |
| 1547683200000 | 198.79 |
| 1547769600000 | 201.64 |
| 1548028800000 | 201.67 |
| 1548115200000 | 199.29 |
| 1548201600000 | 199.31 |
| 1548288000000 | 199.8 |
| 1548374400000 | 200.82 |
| 1548633600000 | 198.27 |
| 1548720000000 | 198.09 |
| 1548806400000 | 201.11 |
| 1548892800000 | 201.28 |
| 1548979200000 | 201.75 |
| 1549238400000 | 204.07 |
| 1549324800000 | 205.29 |
| 1549411200000 | 205.8 |
| 1549497600000 | 203.98 |
| 1549584000000 | 204.76 |
| 1549843200000 | 205.63 |
| 1549929600000 | 207.81 |
| 1550016000000 | 208.66 |
| 1550102400000 | 208.52 |
| 1550188800000 | 211.29 |
| 1550448000000 | 210.51 |
| 1550534400000 | 210.24 |
| 1550620800000 | 210.37 |
| 1550707200000 | 209.92 |
| 1550793600000 | 211.82 |
| 1551052800000 | 211.98 |
| 1551139200000 | 211.68 |
| 1551225600000 | 211.01 |
| 1551312000000 | 210.16 |
| 1551398400000 | 211.39 |
| 1551657600000 | 211.33 |
| 1551744000000 | 211.43 |
| 1551830400000 | 209.84 |
| 1551916800000 | 209.74 |
| 1552003200000 | 209.48 |
| 1552262400000 | 213.05 |
| 1552348800000 | 213.03 |
| 1552435200000 | 213.76 |
| 1552521600000 | 214.05 |
| 1552608000000 | 215.01 |
| 1552867200000 | 215.54 |
| 1552953600000 | 215.54 |
| 1553040000000 | 214.25 |
| 1553126400000 | 216.45 |
| 1553212800000 | 213.73 |
| 1553472000000 | 212.57 |
| 1553558400000 | 214.9 |
| 1553644800000 | 214.54 |
| 1553731200000 | 215.77 |
| 1553817600000 | 217.56 |
| 1554076800000 | 220.28 |
| 1554163200000 | 221.1 |
| 1554249600000 | 221.4 |
| 1554336000000 | 221.91 |
| 1554422400000 | 222.5 |
| 1554681600000 | 222.23 |
| 1554768000000 | 220.66 |
| 1554854400000 | 222.16 |
| 1554940800000 | 221.45 |
| 1555027200000 | 222.43 |
| 1555286400000 | 222.56 |
| 1555372800000 | 222.88 |
| 1555459200000 | 222.73 |
| 1555545600000 | 224.27 |
| 1555977600000 | 226.67 |
| 1556064000000 | 226.36 |
| 1556150400000 | 227.4 |
| 1556236800000 | 227.91 |
| 1556496000000 | 228.12 |
| 1556582400000 | 227.37 |
| 1556668800000 | 225.28 |
| 1556755200000 | 226.08 |
| 1556841600000 | 228.11 |
| 1557100800000 | 226.96 |
| 1557187200000 | 223.11 |
| 1557273600000 | 222.51 |
| 1557360000000 | 221.01 |
| 1557446400000 | 221.43 |
| 1557705600000 | 215.76 |
| 1557792000000 | 218.37 |
| 1557878400000 | 219.91 |
| 1557964800000 | 222.64 |
| 1558051200000 | 221.81 |
| 1558310400000 | 220.08 |
| 1558396800000 | 221.67 |
| 1558483200000 | 221.36 |
| 1558569600000 | 219 |
| 1558656000000 | 218.39 |
| 1558915200000 | 218.67 |
| 1559001600000 | 217.19 |
| 1559088000000 | 216.48 |
| 1559174400000 | 217.32 |
| 1559260800000 | 213.93 |
| 1559520000000 | 212.08 |
| 1559606400000 | 216.43 |
| 1559692800000 | 218.04 |
| 1559779200000 | 219.1 |
| 1559865600000 | 220.61 |
| 1560124800000 | 222.26 |
| 1560211200000 | 222.36 |
| 1560297600000 | 221.77 |
| 1560384000000 | 223.55 |
| 1560470400000 | 224.15 |
| 1560729600000 | 224.11 |
| 1560816000000 | 227.11 |
| 1560902400000 | 227.38 |
| 1560988800000 | 228.08 |
| 1561075200000 | 226.95 |
| 1561334400000 | 225.24 |
| 1561420800000 | 222.87 |
| 1561507200000 | 222.99 |
| 1561593600000 | 224.08 |
| 1561680000000 | 224.91 |
| 1561939200000 | 228.12 |
| 1562025600000 | 229.69 |
| 1562112000000 | 231.88 |
| 1562198400000 | 231.89 |
| 1562284800000 | 232.68 |
| 1562544000000 | 231.58 |
| 1562630400000 | 231.87 |
| 1562716800000 | 231.93 |
| 1562803200000 | 232.58 |
| 1562889600000 | 233.68 |
| 1563148800000 | 233.84 |
| 1563235200000 | 233.86 |
| 1563321600000 | 232.86 |
| 1563408000000 | 233.94 |
| 1563494400000 | 232.29 |
| 1563753600000 | 233.13 |
| 1563840000000 | 236.53 |
| 1563926400000 | 237.74 |
| 1564012800000 | 236.33 |
| 1564099200000 | 239.31 |
| 1564358400000 | 239.09 |
| 1564444800000 | 238.07 |
| 1564531200000 | 235.62 |
| 1564617600000 | 235.24 |
| 1564704000000 | 232.47 |
| 1564963200000 | 223.78 |
| 1565049600000 | 226.67 |
| 1565136000000 | 226.27 |
| 1565222400000 | 230.79 |
| 1565308800000 | 229.34 |
| 1565568000000 | 226.07 |
| 1565654400000 | 230.3 |
| 1565740800000 | 224.62 |
| 1565827200000 | 225.78 |
| 1565913600000 | 229.38 |
| 1566172800000 | 232.39 |
| 1566259200000 | 230.8 |
| 1566345600000 | 232.98 |
| 1566432000000 | 233.1 |
| 1566518400000 | 226.5 |
| 1566777600000 | 229.16 |
| 1566864000000 | 228.84 |
| 1566950400000 | 230.84 |
| 1567036800000 | 234.01 |
| 1567123200000 | 235.35 |
| 1567382400000 | 236.3 |
| 1567468800000 | 234.43 |
| 1567555200000 | 235.5 |
| 1567641600000 | 238.6 |
| 1567728000000 | 238.85 |
| 1567987200000 | 238.43 |
| 1568073600000 | 238.59 |
| 1568160000000 | 241.43 |
| 1568246400000 | 241.64 |
| 1568332800000 | 240.12 |
| 1568592000000 | 240.65 |
| 1568678400000 | 240.23 |
| 1568764800000 | 240.12 |
| 1568851200000 | 240.44 |
| 1568937600000 | 240.2 |
| 1569196800000 | 240.76 |
| 1569283200000 | 238.73 |
| 1569369600000 | 241.21 |
| 1569456000000 | 241.47 |
| 1569542400000 | 240.11 |
| 1569801600000 | 242.63 |
| 1569888000000 | 239.52 |
| 1569974400000 | 234.38 |
| 1570060800000 | 235.49 |
| 1570147200000 | 239.17 |
| 1570406400000 | 238.02 |
| 1570492800000 | 235.2 |
| 1570579200000 | 237.15 |
| 1570665600000 | 238.05 |
| 1570752000000 | 240.29 |
| 1571011200000 | 240.3 |
| 1571097600000 | 242.46 |
| 1571184000000 | 241.56 |
| 1571270400000 | 240.61 |
| 1571356800000 | 239.69 |
| 1571616000000 | 241.15 |
| 1571702400000 | 240.5 |
| 1571788800000 | 241.42 |
| 1571875200000 | 242.49 |
| 1571961600000 | 244.23 |
| 1572220800000 | 246.24 |
| 1572307200000 | 245.13 |
| 1572393600000 | 246.05 |
| 1572480000000 | 244.61 |
| 1572566400000 | 246.63 |
| 1572825600000 | 247.53 |
| 1572912000000 | 248.87 |
| 1572998400000 | 249.58 |
| 1573084800000 | 251.38 |
| 1573171200000 | 252.95 |
| 1573430400000 | 252.33 |
| 1573516800000 | 253.26 |
| 1573603200000 | 253.92 |
| 1573689600000 | 254.16 |
| 1573776000000 | 255.14 |
| 1574035200000 | 254.83 |
| 1574121600000 | 254.66 |
| 1574208000000 | 253.69 |
| 1574294400000 | 252.85 |
| 1574380800000 | 254.29 |
| 1574640000000 | 257.06 |
| 1574726400000 | 257.67 |
| 1574812800000 | 259.07 |
| 1574899200000 | 258.91 |
| 1574985600000 | 257.59 |
| 1575244800000 | 254.39 |
| 1575331200000 | 252.33 |
| 1575417600000 | 253.86 |
| 1575504000000 | 254.44 |
| 1575590400000 | 257.71 |
| 1575849600000 | 256.5 |
| 1575936000000 | 256.12 |
| 1576022400000 | 256.96 |
| 1576108800000 | 258.72 |
| 1576195200000 | 258.79 |
| 1576454400000 | 260.72 |
| 1576540800000 | 260.25 |
| 1576627200000 | 260.57 |
| 1576713600000 | 261.91 |
| 1576800000000 | 263.89 |
| 1577059200000 | 264.22 |
| 1577145600000 | 264.24 |
| 1577404800000 | 264 |
| 1577664000000 | 261.54 |
| 1577750400000 | 261.88 |
| 1577923200000 | 264.87 |
| 1578009600000 | 263.52 |
| 1578268800000 | 263.82 |
| 1578355200000 | 264.04 |
| 1578441600000 | 266.79 |
| 1578528000000 | 269.08 |
| 1578614400000 | 268.4 |
| 1578873600000 | 269.98 |
| 1578960000000 | 269.9 |
| 1579046400000 | 269.79 |
| 1579132800000 | 272.48 |
| 1579219200000 | 275.14 |
| 1579478400000 | 275.48 |
| 1579564800000 | 274.61 |
| 1579651200000 | 275.61 |
| 1579737600000 | 276.55 |
| 1579824000000 | 274.64 |
| 1580083200000 | 270.6 |
| 1580169600000 | 273.81 |
| 1580256000000 | 273.54 |
| 1580342400000 | 273.73 |
| 1580428800000 | 266.94 |
| 1580688000000 | 270.39 |
| 1580774400000 | 275.94 |
| 1580860800000 | 279.28 |
| 1580947200000 | 281.37 |
| 1581033600000 | 280.05 |
| 1581292800000 | 283.59 |
| 1581379200000 | 283.73 |
| 1581465600000 | 286.21 |
| 1581552000000 | 286.89 |
| 1581638400000 | 287.85 |
| 1581897600000 | 288.27 |
| 1581984000000 | 287.34 |
| 1582070400000 | 290.28 |
| 1582156800000 | 288.61 |
| 1582243200000 | 283.85 |
| 1582502400000 | 274 |
| 1582588800000 | 265.39 |
| 1582675200000 | 265.19 |
| 1582761600000 | 250.13 |
| 1582848000000 | 248.5 |
| 1583107200000 | 257.64 |
| 1583193600000 | 249.21 |
| 1583280000000 | 260.69 |
| 1583366400000 | 251.31 |
| 1583452800000 | 244.44 |
| 1583712000000 | 224.07 |
| 1583798400000 | 237.26 |
| 1583884800000 | 227.6 |
| 1583971200000 | 209.68 |
| 1584057600000 | 231.5 |
| 1584316800000 | 201.45 |
| 1584403200000 | 216.55 |
| 1584489600000 | 208.62 |
| 1584576000000 | 212.57 |
| 1584662400000 | 203.24 |
| 1584921600000 | 195.9 |
| 1585008000000 | 214.49 |
| 1585094400000 | 215.69 |
| 1585180800000 | 225.01 |
| 1585267200000 | 216.71 |
| 1585526400000 | 225.12 |
| 1585612800000 | 222.47 |
| 1585699200000 | 213.55 |
| 1585785600000 | 219.79 |
| 1585872000000 | 217.72 |
| 1586131200000 | 233.7 |
| 1586217600000 | 230.86 |
| 1586304000000 | 238.53 |
| 1586390400000 | 240.06 |
| 1586822400000 | 245.31 |
| 1586908800000 | 241.31 |
| 1586995200000 | 244.44 |
| 1587081600000 | 249.41 |
| 1587340800000 | 245.33 |
| 1587427200000 | 237.24 |
| 1587513600000 | 243.82 |
| 1587600000000 | 242.86 |
| 1587686400000 | 247.28 |
| 1587945600000 | 250.6 |
| 1588032000000 | 248.92 |
| 1588118400000 | 255.41 |
| 1588204800000 | 250.7 |
| 1588291200000 | 243.06 |
| 1588550400000 | 246.47 |
| 1588636800000 | 251.02 |
| 1588723200000 | 251.29 |
| 1588809600000 | 254.59 |
| 1588896000000 | 256.49 |
| 1589155200000 | 258.41 |
| 1589241600000 | 252.16 |
| 1589328000000 | 248.54 |
| 1589414400000 | 252.47 |
| 1589500800000 | 253.49 |
| 1589760000000 | 258.96 |
| 1589846400000 | 254.42 |
| 1589932800000 | 257.11 |
| 1590019200000 | 256.26 |
| 1590105600000 | 258.11 |
| 1590364800000 | 258.15 |
| 1590451200000 | 258.58 |
| 1590537600000 | 262.67 |
| 1590624000000 | 260.33 |
| 1590710400000 | 260.15 |
| 1590969600000 | 260.26 |
| 1591056000000 | 261.47 |
| 1591142400000 | 263.39 |
| 1591228800000 | 259.45 |
| 1591315200000 | 266.96 |
| 1591574400000 | 269.77 |
| 1591660800000 | 267.26 |
| 1591747200000 | 267.86 |
| 1591833600000 | 251.66 |
| 1591920000000 | 257.91 |
| 1592179200000 | 259.19 |
| 1592265600000 | 265.04 |
| 1592352000000 | 264.74 |
| 1592438400000 | 265.03 |
| 1592524800000 | 264.8 |
| 1592784000000 | 265.35 |
| 1592870400000 | 264.86 |
| 1592956800000 | 259.88 |
| 1593043200000 | 264.7 |
| 1593129600000 | 258.88 |
| 1593388800000 | 261.49 |
| 1593475200000 | 266.41 |
| 1593561600000 | 266.43 |
| 1593648000000 | 268.88 |
| 1593734400000 | 268.56 |
| 1593993600000 | 271.16 |
| 1594080000000 | 269.03 |
| 1594166400000 | 270.54 |
| 1594252800000 | 270.34 |
| 1594339200000 | 272.09 |
| 1594598400000 | 268.39 |
| 1594684800000 | 271.18 |
| 1594771200000 | 272.92 |
| 1594857600000 | 271 |
| 1594944000000 | 272.25 |
| 1595203200000 | 274.92 |
| 1595289600000 | 273.28 |
| 1595376000000 | 272.87 |
| 1595462400000 | 268.72 |
| 1595548800000 | 265.7 |
| 1595808000000 | 265.13 |
| 1595894400000 | 264.26 |
| 1595980800000 | 266.76 |
| 1596067200000 | 266.13 |
| 1596153600000 | 267.91 |
| 1596412800000 | 273.52 |
| 1596499200000 | 273.69 |
| 1596585600000 | 272.47 |
| 1596672000000 | 275.27 |
| 1596758400000 | 275.82 |
| 1597017600000 | 276.82 |
| 1597104000000 | 274.44 |
| 1597190400000 | 278.44 |
| 1597276800000 | 277.64 |
| 1597363200000 | 277.72 |
| 1597622400000 | 278.45 |
| 1597708800000 | 277.79 |
| 1597795200000 | 277.62 |
| 1597881600000 | 280.83 |
| 1597968000000 | 284.42 |
| 1598227200000 | 285.92 |
| 1598313600000 | 286.82 |
| 1598400000000 | 290.47 |
| 1598486400000 | 292.23 |
| 1598572800000 | 291.44 |
| 1598832000000 | 290.45 |
| 1598918400000 | 292.48 |
| 1599004800000 | 299.04 |
| 1599091200000 | 286.69 |
| 1599177600000 | 285.26 |
| 1599436800000 | 284.58 |
| 1599523200000 | 275.61 |
| 1599609600000 | 281.99 |
| 1599696000000 | 275.62 |
| 1599782400000 | 276.51 |
| 1600041600000 | 280.25 |
| 1600128000000 | 282.05 |
| 1600214400000 | 280.31 |
| 1600300800000 | 278.38 |
| 1600387200000 | 274.27 |
| 1600646400000 | 275.31 |
| 1600732800000 | 278.31 |
| 1600819200000 | 272.17 |
| 1600905600000 | 274 |
| 1600992000000 | 279.44 |
| 1601251200000 | 283.39 |
| 1601337600000 | 280.28 |
| 1601424000000 | 283.27 |
| 1601510400000 | 284.94 |
| 1601596800000 | 281.58 |
| 1601856000000 | 285.1 |
| 1601942400000 | 281.11 |
| 1602028800000 | 286.91 |
| 1602115200000 | 288.9 |
| 1602201600000 | 290.14 |
| 1602460800000 | 295.17 |
| 1602547200000 | 295.49 |
| 1602633600000 | 293.44 |
| 1602720000000 | 294.22 |
| 1602806400000 | 293.94 |
| 1603065600000 | 287.44 |
| 1603152000000 | 287.33 |
| 1603238400000 | 285.82 |
| 1603324800000 | 287.86 |
| 1603411200000 | 287.95 |
| 1603670400000 | 282.86 |
| 1603756800000 | 281.85 |
| 1603843200000 | 273.3 |
| 1603929600000 | 278.37 |
| 1604016000000 | 275.1 |
| 1604275200000 | 278.5 |
| 1604361600000 | 281.74 |
| 1604448000000 | 289.42 |
| 1604534400000 | 292.9 |
| 1604620800000 | 291.68 |
| 1604880000000 | 294.67 |
| 1604966400000 | 293.07 |
| 1605052800000 | 298 |
| 1605139200000 | 294.02 |
| 1605225600000 | 296.85 |
| 1605484800000 | 299.31 |
| 1605571200000 | 297.54 |
| 1605657600000 | 294.93 |
| 1605744000000 | 297.13 |
| 1605830400000 | 294.62 |
| 1606089600000 | 297.12 |
| 1606176000000 | 300.43 |
| 1606262400000 | 299.82 |
| 1606348800000 | 299.8 |
| 1606435200000 | 300.15 |
| 1606694400000 | 299.44 |
| 1606780800000 | 300.91 |
| 1606867200000 | 299.98 |
| 1606953600000 | 297.9 |
| 1607040000000 | 300.97 |
| 1607299200000 | 301.29 |
| 1607385600000 | 302.95 |
| 1607472000000 | 300.42 |
| 1607558400000 | 299.08 |
| 1607644800000 | 298.54 |
| 1607904000000 | 297.81 |
| 1607990400000 | 300.96 |
| 1608076800000 | 300.83 |
| 1608163200000 | 301.65 |
| 1608249600000 | 301.1 |
| 1608508800000 | 301.24 |
| 1608595200000 | 302.32 |
| 1608681600000 | 301.63 |
| 1608768000000 | 303.16 |
| 1609113600000 | 304.45 |
| 1609200000000 | 303.01 |
| 1609286400000 | 301.9 |
| 1609372800000 | 305.32 |
| 1609718400000 | 300.92 |
| 1609804800000 | 302.67 |
| 1609891200000 | 303.34 |
| 1609977600000 | 309.8 |
| 1610064000000 | 312.12 |
| 1610323200000 | 312.65 |
| 1610409600000 | 312.72 |
| 1610496000000 | 313.63 |
| 1610582400000 | 312.91 |
| 1610668800000 | 311.77 |
| 1610928000000 | 312.26 |
| 1611014400000 | 313.51 |
| 1611100800000 | 318.34 |
| 1611187200000 | 318.24 |
| 1611273600000 | 316.67 |
| 1611532800000 | 319.46 |
| 1611619200000 | 318.03 |
| 1611705600000 | 312.41 |
| 1611792000000 | 314.05 |
| 1611878400000 | 307.26 |
| 1612137600000 | 314.28 |
| 1612224000000 | 320.01 |
| 1612310400000 | 320.72 |
| 1612396800000 | 324.97 |
| 1612483200000 | 324.68 |
| 1612742400000 | 326.49 |
| 1612828800000 | 324.53 |
| 1612915200000 | 322.89 |
| 1613001600000 | 324.38 |
| 1613088000000 | 326.19 |
| 1613347200000 | 325.88 |
| 1613433600000 | 325.49 |
| 1613520000000 | 327.11 |
| 1613606400000 | 324.82 |
| 1613692800000 | 322.96 |
| 1613952000000 | 318.39 |
| 1614038400000 | 317.34 |
| 1614124800000 | 322.11 |
| 1614211200000 | 311.27 |
| 1614297600000 | 312.33 |
| 1614556800000 | 322.27 |
| 1614643200000 | 319.04 |
| 1614729600000 | 313.86 |
| 1614816000000 | 309.79 |
| 1614902400000 | 318.83 |
| 1615161600000 | 317.09 |
| 1615248000000 | 322.98 |
| 1615334400000 | 323.83 |
| 1615420800000 | 326.25 |
| 1615507200000 | 326.7 |
| 1615766400000 | 329.94 |
| 1615852800000 | 330.81 |
| 1615939200000 | 331.27 |
| 1616025600000 | 325.96 |
| 1616112000000 | 325.6 |
| 1616371200000 | 328.44 |
| 1616457600000 | 327.71 |
| 1616544000000 | 326.29 |
| 1616630400000 | 329.06 |
| 1616716800000 | 334.48 |
| 1616976000000 | 334.68 |
| 1617062400000 | 334.58 |
| 1617148800000 | 335.84 |
| 1617235200000 | 339.72 |
| 1617667200000 | 342.48 |
| 1617753600000 | 341.2 |
| 1617840000000 | 343.65 |
| 1617926400000 | 347.09 |
| 1618185600000 | 346.5 |
| 1618272000000 | 348.23 |
| 1618358400000 | 344.6 |
| 1618444800000 | 349.21 |
| 1618531200000 | 350.03 |
| 1618790400000 | 346.98 |
| 1618876800000 | 343.85 |
| 1618963200000 | 347.94 |
| 1619049600000 | 344.89 |
| 1619136000000 | 348.13 |
| 1619395200000 | 347.75 |
| 1619481600000 | 347.31 |
| 1619568000000 | 345.8399 |
| 1619654400000 | 345.97 |
| 1619740800000 | 345.61 |
| 1620000000000 | 345.38 |
| 1620086400000 | 343.41 |
| 1620172800000 | 344.72 |
| 1620259200000 | 346.17 |
| 1620345600000 | 346.37 |
| 1620604800000 | 341.58 |
| 1620691200000 | 338.49 |
| 1620777600000 | 333.21 |
| 1620864000000 | 337.55 |
| 1620950400000 | 340.93 |
| 1621209600000 | 339.5 |
| 1621296000000 | 334.94 |
| 1621382400000 | 334.18 |
| 1621468800000 | 338.49 |
| 1621555200000 | 339 |
| 1621814400000 | 341.74 |
| 1621900800000 | 340.56 |
| 1621987200000 | 341.8399 |
| 1622073600000 | 341.92 |
| 1622160000000 | 343.21 |
| 1622419200000 | 341.85 |
| 1622505600000 | 340.52 |
| 1622592000000 | 342.3 |
| 1622678400000 | 342.7799 |
| 1622764800000 | 345.99 |
| 1623024000000 | 345.55 |
| 1623110400000 | 345.39 |
| 1623196800000 | 345.01 |
| 1623283200000 | 347.27 |
| 1623369600000 | 350.01 |
| 1623628800000 | 350.86 |
| 1623715200000 | 349.36 |
| 1623801600000 | 348.02 |
| 1623888000000 | 353.91 |
| 1623974400000 | 352.48 |
| 1624233600000 | 355.37 |
| 1624320000000 | 357.76 |
| 1624406400000 | 356.26 |
| 1624492800000 | 359.2799 |
| 1624579200000 | 359.66 |
| 1624838400000 | 362.08 |
| 1624924800000 | 363.86 |
| 1625011200000 | 365.48 |
| 1625097600000 | 366.66 |
| 1625184000000 | 370.98 |
| 1625443200000 | 370.45 |
| 1625529600000 | 370.76 |
| 1625616000000 | 373.41 |
| 1625702400000 | 368.38 |
| 1625788800000 | 371.9 |
| 1626048000000 | 373.11 |
| 1626134400000 | 374.22 |
| 1626220800000 | 375.39 |
| 1626307200000 | 374.07 |
| 1626393600000 | 371.82 |
| 1626652800000 | 366.38 |
| 1626739200000 | 373.18 |
| 1626825600000 | 375.05 |
| 1626912000000 | 376.42 |
| 1626998400000 | 380.85 |
| 1627257600000 | 379.76 |
| 1627344000000 | 376.8399 |
| 1627430400000 | 377.0899 |
| 1627516800000 | 376.75 |
| 1627603200000 | 376.6 |
| 1627862400000 | 375.7 |
| 1627948800000 | 379.51 |
| 1628035200000 | 378.45 |
| 1628121600000 | 380.5899 |
| 1628208000000 | 383.27 |
| 1628467200000 | 383.3399 |
| 1628553600000 | 384.14 |
| 1628640000000 | 384.24 |
| 1628726400000 | 386.24 |
| 1628812800000 | 385.41 |
| 1629072000000 | 386.96 |
| 1629158400000 | 386.56 |
| 1629244800000 | 382.65 |
| 1629331200000 | 384.79 |
| 1629417600000 | 388.61 |
| 1629676800000 | 390.05 |
| 1629763200000 | 389.54 |
| 1629849600000 | 390.31 |
| 1629936000000 | 387.7799 |
| 1630022400000 | 389.55 |
| 1630281600000 | 391.61 |
| 1630368000000 | 390.33 |
| 1630454400000 | 388.76 |
| 1630540800000 | 389.29 |
| 1630627200000 | 389.33 |
| 1630886400000 | 389.94 |
| 1630972800000 | 389.23 |
| 1631059200000 | 389.42 |
| 1631145600000 | 387.45 |
| 1631232000000 | 383.44 |
| 1631491200000 | 384.97 |
| 1631577600000 | 383.0899 |
| 1631664000000 | 386.04 |
| 1631750400000 | 387.5299 |
| 1631836800000 | 384.54 |
| 1632096000000 | 378.2 |
| 1632182400000 | 378.39 |
| 1632268800000 | 381.7799 |
| 1632355200000 | 386.32 |
| 1632441600000 | 387.64 |
| 1632700800000 | 387.0899 |
| 1632787200000 | 380.27 |
| 1632873600000 | 382.48 |
| 1632960000000 | 378.93 |
| 1633046400000 | 382.32 |
| 1633305600000 | 376.38 |
| 1633392000000 | 381.11 |
| 1633478400000 | 383.82 |
| 1633564800000 | 387.31 |
| 1633651200000 | 385.71 |
| 1633910400000 | 383.13 |
| 1633996800000 | 382.92 |
| 1634083200000 | 383.12 |
| 1634169600000 | 389.83 |
| 1634256000000 | 392.71 |
| 1634515200000 | 394.05 |
| 1634601600000 | 395.87 |
| 1634688000000 | 397.2 |
| 1634774400000 | 398.69 |
| 1634860800000 | 399.13 |
| 1635120000000 | 403.27 |
| 1635206400000 | 405.32 |
| 1635292800000 | 402.41 |
| 1635379200000 | 404.06 |
| 1635465600000 | 408.62 |
| 1635724800000 | 409.5899 |
| 1635811200000 | 411.36 |
| 1635897600000 | 414.2 |
| 1635984000000 | 418.38 |
| 1636070400000 | 418.68 |
| 1636329600000 | 418.3 |
| 1636416000000 | 415 |
| 1636502400000 | 415.2 |
| 1636588800000 | 417.47 |
| 1636675200000 | 421.09 |
| 1636934400000 | 421.31 |
| 1637020800000 | 427.06 |
| 1637107200000 | 427.36 |
| 1637193600000 | 427.41 |
| 1637280000000 | 428.96 |
| 1637539200000 | 430.06 |
| 1637625600000 | 429.75 |
| 1637712000000 | 433.96 |
| 1637798400000 | 433.53 |
| 1637884800000 | 419.76 |
| 1638144000000 | 427.46 |
| 1638230400000 | 421.34 |
| 1638316800000 | 413.82 |
| 1638403200000 | 419.99 |
| 1638489600000 | 417.24 |
| 1638748800000 | 421.24 |
| 1638835200000 | 432.18 |
| 1638921600000 | 430.46 |
| 1639008000000 | 428.7 |
| 1639094400000 | 431.99 |
| 1639353600000 | 428.19 |
| 1639440000000 | 425.44 |
| 1639526400000 | 433.86 |
| 1639612800000 | 427.71 |
| 1639699200000 | 424.02 |
| 1639958400000 | 418.47 |
| 1640044800000 | 426.81 |
| 1640131200000 | 429.63 |
| 1640217600000 | 433.31 |
| 1640304000000 | 432.57 |
| 1640563200000 | 439.24 |
| 1640649600000 | 438.82 |
| 1640736000000 | 437.64 |
| 1640822400000 | 437.17 |
| 1640908800000 | 434.7 |
| 1641168000000 | 442.43 |
| 1641254400000 | 440.73 |
| 1641340800000 | 430.79 |
| 1641427200000 | 431.35 |
| 1641513600000 | 426.73 |
| 1641772800000 | 427.82 |
| 1641859200000 | 431.03 |
| 1641945600000 | 429.58 |
| 1642032000000 | 421.8 |
| 1642118400000 | 421.73 |
| 1642377600000 | 423.05 |
| 1642464000000 | 417.5299 |
| 1642550400000 | 412.48 |
| 1642636800000 | 408.0299 |
| 1642723200000 | 401.37 |
| 1642982400000 | 402.79 |
| 1643068800000 | 399.61 |
| 1643155200000 | 398.68 |
| 1643241600000 | 399.21 |
| 1643328000000 | 409.36 |
| 1643587200000 | 416.62 |
| 1643673600000 | 417.5299 |
| 1643760000000 | 418.57 |
| 1643846400000 | 406.71 |
| 1643932800000 | 406.32 |
| 1644192000000 | 404.71 |
| 1644278400000 | 409.41 |
| 1644364800000 | 415.1 |
| 1644451200000 | 405.5299 |
| 1644537600000 | 399.1 |
| 1644796800000 | 401.2 |
| 1644883200000 | 406.94 |
| 1644969600000 | 406.2 |
| 1645056000000 | 396.14 |
| 1645142400000 | 393.66 |
| 1645401600000 | 393.85 |
| 1645488000000 | 389.52 |
| 1645574400000 | 382.52 |
| 1645660800000 | 394.14 |
| 1645747200000 | 398.61 |
| 1646006400000 | 397.76 |
| 1646092800000 | 394.61 |
| 1646179200000 | 405.0299 |
| 1646265600000 | 402.7 |
| 1646352000000 | 403.63 |
| 1646611200000 | 392.91 |
| 1646697600000 | 390.23 |
| 1646784000000 | 395.8 |
| 1646870400000 | 392.81 |
| 1646956800000 | 389.38 |
| 1647216000000 | 385.89 |
| 1647302400000 | 395.21 |
| 1647388800000 | 404.47 |
| 1647475200000 | 405.36 |
| 1647561600000 | 412.96 |
| 1647820800000 | 412.19 |
| 1647907200000 | 418.36 |
| 1647993600000 | 413.1 |
| 1648080000000 | 419.58 |
| 1648166400000 | 421.59 |
| 1648425600000 | 426.03 |
| 1648512000000 | 426.97 |
| 1648598400000 | 421.05 |
| 1648684800000 | 415.54 |
| 1648771200000 | 419.83 |
| 1649030400000 | 425.77 |
| 1649116800000 | 421.68 |
| 1649203200000 | 417.43 |
| 1649289600000 | 419.4 |
| 1649376000000 | 419.1 |
| 1649635200000 | 411.14 |
| 1649721600000 | 410.14 |
| 1649808000000 | 415.02 |
| 1649894400000 | 412.15 |
| 1650326400000 | 419.01 |
| 1650412800000 | 416.48 |
| 1650499200000 | 412.23 |
| 1650585600000 | 403.02 |
| 1650844800000 | 408.23 |
| 1650931200000 | 397.52 |
| 1651017600000 | 402.32 |
| 1651104000000 | 412.8 |
| 1651190400000 | 398.13 |
| 1651449600000 | 401.41 |
| 1651536000000 | 402.94 |
| 1651622400000 | 414.73 |
| 1651708800000 | 399.72 |
| 1651795200000 | 395.2799 |
| 1652054400000 | 385.01 |
| 1652140800000 | 385.41 |
| 1652227200000 | 377.67 |
| 1652313600000 | 381.99 |
| 1652400000000 | 392.07 |
| 1652659200000 | 389.0899 |
| 1652745600000 | 393.06 |
| 1652832000000 | 378.36 |
| 1652918400000 | 373.25 |
| 1653004800000 | 373.87 |
| 1653264000000 | 376.86 |
| 1653350400000 | 370.83 |
| 1653436800000 | 375.98 |
| 1653523200000 | 382.57 |
| 1653609600000 | 392.77 |
| 1653868800000 | 390.51 |
| 1653955200000 | 390.48 |
| 1654041600000 | 388.48 |
| 1654128000000 | 395.12 |
| 1654214400000 | 387.05 |
| 1654473600000 | 388.5 |
| 1654560000000 | 392.13 |
| 1654646400000 | 387.2799 |
| 1654732800000 | 381.42 |
| 1654819200000 | 374.21 |
| 1655078400000 | 364.05 |
| 1655164800000 | 363.6 |
| 1655251200000 | 369.44 |
| 1655337600000 | 354.57 |
| 1655424000000 | 357.29 |
| 1655683200000 | 354.97 |
| 1655769600000 | 363.2 |
| 1655856000000 | 362.12 |
| 1655942400000 | 367.75 |
| 1656028800000 | 378.17 |
| 1656288000000 | 375.38 |
| 1656374400000 | 369.71 |
| 1656460800000 | 370.58 |
| 1656547200000 | 367.75 |
| 1656633600000 | 372.79 |
| 1656892800000 | 371.81 |
| 1656979200000 | 379.45 |
| 1657065600000 | 382.04 |
| 1657152000000 | 389.74 |
| 1657238400000 | 389.6 |
| 1657497600000 | 388.18 |
| 1657584000000 | 387.23 |
| 1657670400000 | 383.8 |
| 1657756800000 | 386.81 |
| 1657843200000 | 391.45 |
| 1658102400000 | 383.83 |
| 1658188800000 | 392.07 |
| 1658275200000 | 395.49 |
| 1658361600000 | 401.72 |
| 1658448000000 | 397.22 |
| 1658707200000 | 396.97 |
| 1658793600000 | 396.3 |
| 1658880000000 | 405.99 |
| 1658966400000 | 409.39 |
| 1659052800000 | 412.15 |
| 1659312000000 | 408.77 |
| 1659398400000 | 408.88 |
| 1659484800000 | 418.71 |
| 1659571200000 | 416.27 |
| 1659657600000 | 416.75 |
| 1659916800000 | 413.75 |
| 1660003200000 | 410.29 |
| 1660089600000 | 414.73 |
| 1660176000000 | 414.3 |
| 1660262400000 | 426.02 |
| 1660521600000 | 430.41 |
| 1660608000000 | 431.52 |
| 1660694400000 | 429.03 |
| 1660780800000 | 431.06 |
| 1660867200000 | 428.74 |
| 1661126400000 | 422.89 |
| 1661212800000 | 420.73 |
| 1661299200000 | 421.23 |
| 1661385600000 | 427.54 |
| 1661472000000 | 411.37 |
| 1661731200000 | 409.01 |
| 1661817600000 | 404.6 |
| 1661904000000 | 398.52 |
| 1661990400000 | 404.22 |
| 1662076800000 | 396.13 |
| 1662336000000 | 400.33 |
| 1662422400000 | 399.8399 |
| 1662508800000 | 405.2 |
| 1662595200000 | 408.9 |
| 1662681600000 | 411.79 |
| 1662940800000 | 413.39 |
| 1663027200000 | 400.82 |
| 1663113600000 | 402.82 |
| 1663200000000 | 398.87 |
| 1663286400000 | 394.68 |
| 1663545600000 | 398.3399 |
| 1663632000000 | 394.39 |
| 1663718400000 | 392.42 |
| 1663804800000 | 390.3 |
| 1663891200000 | 388.5899 |
| 1664150400000 | 386.74 |
| 1664236800000 | 387.56 |
| 1664323200000 | 393.35 |
| 1664409600000 | 379.01 |
| 1664496000000 | 371.91 |
| 1664755200000 | 378.8 |
| 1664841600000 | 384.75 |
| 1664928000000 | 387.42 |
| 1665014400000 | 382.96 |
| 1665100800000 | 374.22 |
| 1665360000000 | 374.67 |
| 1665446400000 | 371.5299 |
| 1665532800000 | 370.92 |
| 1665619200000 | 380.44 |
| 1665705600000 | 370.55 |
| 1665964800000 | 378.3399 |
| 1666051200000 | 381.17 |
| 1666137600000 | 379.92 |
| 1666224000000 | 375.15 |
| 1666310400000 | 386.16 |
| 1666569600000 | 386.71 |
| 1666656000000 | 390.74 |
| 1666742400000 | 388.25 |
| 1666828800000 | 389.65 |
| 1666915200000 | 401.72 |
| 1667174400000 | 401.62 |
| 1667260800000 | 401.4 |
| 1667347200000 | 391.68 |
| 1667433600000 | 391.6 |
| 1667520000000 | 391.6 |
| 1667779200000 | 390.18 |
| 1667865600000 | 389.99 |
| 1667952000000 | 383.61 |
| 1668038400000 | 399.18 |
| 1668124800000 | 396.95 |
| 1668384000000 | 394.18 |
| 1668470400000 | 395.99 |
| 1668556800000 | 390.31 |
| 1668643200000 | 392.41 |
| 1668729600000 | 393.45 |
| 1668988800000 | 395.7799 |
| 1669075200000 | 399.7 |
| 1669161600000 | 399.17 |
| 1669248000000 | 397.95 |
| 1669334400000 | 397.72 |
| 1669593600000 | 392.12 |
| 1669680000000 | 392.54 |
| 1669766400000 | 406.88 |
| 1669852800000 | 400.19 |
| 1669939200000 | 399.72 |
| 1670198400000 | 390.42 |
| 1670284800000 | 385.83 |
| 1670371200000 | 385.51 |
| 1670457600000 | 387.48 |
| 1670544000000 | 385.49 |
| 1670803200000 | 390.72 |
| 1670889600000 | 388.49 |
| 1670976000000 | 385.45 |
| 1671062400000 | 375.51 |
| 1671148800000 | 371.75 |
| 1671408000000 | 370.29 |
| 1671494400000 | 367.7799 |
| 1671580800000 | 374.12 |
| 1671667200000 | 369 |
| 1671753600000 | 369.43 |
| 1672099200000 | 366.06 |
| 1672185600000 | 363.06 |
| 1672272000000 | 367.89 |
| 1672358400000 | 366.65 |
| 1672617600000 | 366.65 |
| 1672704000000 | 369.22 |
| 1672790400000 | 372.75 |
| 1672876800000 | 371.74 |
| 1672963200000 | 377.67 |
| 1673222400000 | 372.83 |
| 1673308800000 | 375.55 |
| 1673395200000 | 378.51 |
| 1673481600000 | 377.99 |
| 1673568000000 | 379.07 |
| 1673827200000 | 379.25 |
| 1673913600000 | 379.97 |
| 1674000000000 | 373.23 |
| 1674086400000 | 371.4 |
| 1674172800000 | 376.41 |
| 1674432000000 | 380.9 |
| 1674518400000 | 380.37 |
| 1674604800000 | 379.95 |
| 1674691200000 | 385.39 |
| 1674777600000 | 388.08 |
| 1675036800000 | 381.88 |
| 1675123200000 | 387.49 |
| 1675209600000 | 390.05 |
| 1675296000000 | 393.2799 |
| 1675382400000 | 394.36 |
| 1675641600000 | 396.2799 |
| 1675728000000 | 401.47 |
| 1675814400000 | 397.5299 |
| 1675900800000 | 393.98 |
| 1675987200000 | 396.61 |
| 1676246400000 | 399.33 |
| 1676332800000 | 400.1 |
| 1676419200000 | 403 |
| 1676505600000 | 397.7799 |
| 1676592000000 | 398.12 |
| 1676851200000 | 397.2799 |
| 1676937600000 | 388.98 |
| 1677024000000 | 390.67 |
| 1677110400000 | 394.79 |
| 1677196800000 | 392.47 |
| 1677456000000 | 392.19 |
| 1677542400000 | 390.7799 |
| 1677628800000 | 386.27 |
| 1677715200000 | 390.44 |
| 1677801600000 | 397.4 |
| 1678060800000 | 394.5 |
| 1678147200000 | 391.22 |
| 1678233600000 | 392.8399 |
| 1678320000000 | 384.5299 |
| 1678406400000 | 375.15 |
| 1678665600000 | 372.83 |
| 1678752000000 | 379.35 |
| 1678838400000 | 382.81 |
| 1678924800000 | 385.65 |
| 1679011200000 | 380.25 |
| 1679270400000 | 381.98 |
| 1679356800000 | 385.39 |
| 1679443200000 | 378.61 |
| 1679529600000 | 376.45 |
| 1679616000000 | 382.14 |
| 1679875200000 | 383.17 |
| 1679961600000 | 380.16 |
| 1680048000000 | 385.68 |
| 1680134400000 | 384.95 |
| 1680220800000 | 392.61 |
| 1680480000000 | 392.44 |
| 1680566400000 | 386.98 |
| 1680652800000 | 388.0299 |
| 1680739200000 | 387.79 |
| 1681171200000 | 389.67 |
| 1681257600000 | 385.42 |
| 1681344000000 | 387.93 |
| 1681430400000 | 389.35 |
| 1681689600000 | 394.21 |
| 1681776000000 | 392.92 |
| 1681862400000 | 392.35 |
| 1681948800000 | 388.16 |
| 1682035200000 | 388.16 |
| 1682294400000 | 386.26 |
| 1682380800000 | 382.76 |
| 1682467200000 | 377.46 |
| 1682553600000 | 384.41 |
| 1682640000000 | 387.3 |
| 1682899200000 | 390.0899 |
| 1682985600000 | 385.93 |
| 1683072000000 | 380.0899 |
| 1683158400000 | 378.43 |
| 1683244800000 | 386.51 |
| 1683504000000 | 386.55 |
| 1683590400000 | 385.91 |
| 1683676800000 | 386.4 |
| 1683763200000 | 387.11 |
| 1683849600000 | 388.05 |
| 1684108800000 | 389.3 |
| 1684195200000 | 385.97 |
| 1684281600000 | 392.39 |
| 1684368000000 | 397.6 |
| 1684454400000 | 396.44 |
| 1684713600000 | 395.92 |
| 1684800000000 | 392.0299 |
| 1684886400000 | 388.79 |
| 1684972800000 | 394.96 |
| 1685059200000 | 400.93 |
| 1685318400000 | 400.9 |
| 1685404800000 | 401.01 |
| 1685491200000 | 401.45 |
| 1685577600000 | 403.3 |
| 1685664000000 | 409.39 |
| 1685923200000 | 408.73 |
| 1686009600000 | 410.19 |
| 1686096000000 | 408.58 |
| 1686182400000 | 409.41 |
| 1686268800000 | 411.52 |
| 1686528000000 | 416 |
| 1686614400000 | 417.58 |
| 1686700800000 | 416.3 |
| 1686787200000 | 418.58 |
| 1686873600000 | 417.97 |
| 1687132800000 | 417.95 |
| 1687219200000 | 416.81 |
| 1687305600000 | 412.64 |
| 1687392000000 | 412.88 |
| 1687478400000 | 412.63 |
| 1687737600000 | 410.66 |
| 1687824000000 | 413.31 |
| 1687910400000 | 413.85 |
| 1687996800000 | 416.94 |
| 1688083200000 | 421.23 |
| 1688342400000 | 421.38 |
| 1688428800000 | 421.64 |
| 1688515200000 | 421.01 |
| 1688601600000 | 417.49 |
| 1688688000000 | 413.11 |
| 1688947200000 | 414.27 |
| 1689033600000 | 416.44 |
| 1689120000000 | 413.98 |
| 1689206400000 | 414.7799 |
| 1689292800000 | 412.95 |
| 1689552000000 | 415.33 |
| 1689638400000 | 417.75 |
| 1689724800000 | 421.21 |
| 1689811200000 | 421.88 |
| 1689897600000 | 423.64 |
| 1690156800000 | 426.5 |
| 1690243200000 | 428.7 |
| 1690329600000 | 427.7 |
| 1690416000000 | 428.38 |
| 1690502400000 | 429.34 |
| 1690761600000 | 430.21 |
| 1690848000000 | 430.89 |
| 1690934400000 | 427.23 |
| 1691020800000 | 425.48 |
| 1691107200000 | 418.0299 |
| 1691366400000 | 421.91 |
| 1691452800000 | 420.95 |
| 1691539200000 | 415.97 |
| 1691625600000 | 414.8 |
| 1691712000000 | 415.74 |
| 1691971200000 | 421.77 |
| 1692057600000 | 415.83 |
| 1692144000000 | 414.1 |
| 1692230400000 | 411.82 |
| 1692316800000 | 412.37 |
| 1692576000000 | 415.45 |
| 1692662400000 | 414.76 |
| 1692748800000 | 419.82 |
| 1692835200000 | 415.55 |
| 1692921600000 | 420.36 |
| 1693180800000 | 421.99 |
| 1693267200000 | 427.53 |
| 1693353600000 | 425.9 |
| 1693440000000 | 428.07 |
| 1693526400000 | 430.72 |
| 1693785600000 | 431.58 |
| 1693872000000 | 431.88 |
| 1693958400000 | 428.13 |
| 1694044800000 | 425.99 |
| 1694131200000 | 425.02 |
| 1694390400000 | 425.2 |
| 1694476800000 | 423.75 |
| 1694563200000 | 422.85 |
| 1694649600000 | 429 |
| 1694736000000 | 424.45 |
| 1694995200000 | 424.06 |
| 1695081600000 | 422.48 |
| 1695168000000 | 418.25 |
| 1695254400000 | 413.41 |
| 1695340800000 | 412.7 |
| 1695600000000 | 417.26 |
| 1695686400000 | 411.25 |
| 1695772800000 | 413.13 |
| 1695859200000 | 414.68 |
| 1695945600000 | 413.45 |
| 1696204800000 | 417.16 |
| 1696291200000 | 412.29 |
| 1696377600000 | 415.55 |
| 1696464000000 | 414.76 |
| 1696550400000 | 418.66 |
| 1696809600000 | 419.46 |
| 1696896000000 | 419.97 |
| 1696982400000 | 420.04 |
| 1697068800000 | 420.55 |
| 1697155200000 | 419.57 |
| 1697414400000 | 421.63 |
| 1697500800000 | 419.41 |
| 1697587200000 | 414.07 |
| 1697673600000 | 407.87 |
| 1697760000000 | 402.12 |
| 1698019200000 | 399.95 |
| 1698105600000 | 404.02 |
| 1698192000000 | 398.6 |
| 1698278400000 | 396.08 |
| 1698364800000 | 391.88 |
| 1698624000000 | 394.23 |
| 1698710400000 | 399.26 |
| 1698796800000 | 404.2799 |
| 1698883200000 | 410.2799 |
| 1698969600000 | 410.51 |
| 1699228800000 | 410.8399 |
| 1699315200000 | 414.81 |
| 1699401600000 | 414.51 |
| 1699488000000 | 410.7 |
| 1699574400000 | 418.87 |
| 1699833600000 | 418.33 |
| 1699920000000 | 421.65 |
| 1700006400000 | 422.05 |
| 1700092800000 | 421.96 |
| 1700179200000 | 422.39 |
| 1700438400000 | 423.58 |
| 1700524800000 | 423.66 |
| 1700611200000 | 426.43 |
| 1700697600000 | 424.75 |
| 1700784000000 | 423.95 |
| 1701043200000 | 423.38 |
| 1701129600000 | 421.56 |
| 1701216000000 | 423.02 |
| 1701302400000 | 427.71 |
| 1701388800000 | 433.89 |
| 1701648000000 | 432.25 |
| 1701734400000 | 433.15 |
| 1701820800000 | 432.13 |
| 1701907200000 | 435.42 |
| 1701993600000 | 438.18 |
| 1702252800000 | 442.1 |
| 1702339200000 | 442.75 |
| 1702425600000 | 448.22 |
| 1702512000000 | 443.24 |
| 1702598400000 | 446.18 |
| 1702857600000 | 446.92 |
| 1702944000000 | 446.93 |
| 1703030400000 | 439.59 |
| 1703116800000 | 444.17 |
| 1703203200000 | 443.58 |
| 1703635200000 | 443.06 |
| 1703721600000 | 443.05 |
| 1703808000000 | 444.11 |
| 1704153600000 | 445.3 |
| 1704240000000 | 441.44 |
| 1704326400000 | 439.3 |
| 1704412800000 | 439.36 |
| 1704672000000 | 446.64 |
| 1704758400000 | 447.74 |
| 1704844800000 | 447.76 |
| 1704931200000 | 448.14 |
| 1705017600000 | 446.62 |
| 1705276800000 | 447.22 |
| 1705363200000 | 449.82 |
| 1705449600000 | 448.26 |
| 1705536000000 | 452.39 |
| 1705622400000 | 457.75 |
| 1705881600000 | 459.27 |
| 1705968000000 | 462.53 |
| 1706054400000 | 459.26 |
| 1706140800000 | 462.68 |
| 1706227200000 | 459.58 |
| 1706486400000 | 466.06 |
| 1706572800000 | 464.56 |
| 1706659200000 | 457.54 |
| 1706745600000 | 464.51 |
| 1706832000000 | 467.86 |
| 1707091200000 | 471.06 |
| 1707177600000 | 471.62 |
| 1707264000000 | 475.08 |
| 1707350400000 | 474.61 |
| 1707436800000 | 476.74 |
| 1707696000000 | 477.22 |
| 1707782400000 | 473 |
| 1707868800000 | 477.6 |
| 1707955200000 | 479 |
| 1708041600000 | 476.3 |
| 1708300800000 | 476.46 |
| 1708387200000 | 469.76 |
| 1708473600000 | 469.16 |
| 1708560000000 | 482.3 |
| 1708646400000 | 482.01 |
| 1708905600000 | 480.41 |
| 1708992000000 | 480.75 |
| 1709078400000 | 480.56 |
| 1709164800000 | 482.98 |
| 1709251200000 | 488.45 |
| 1709510400000 | 487.2 |
| 1709596800000 | 482.05 |
| 1709683200000 | 484.55 |
| 1709769600000 | 488.82 |
| 1709856000000 | 482.14 |
| 1710115200000 | 483.55 |
| 1710201600000 | 490.4 |
| 1710288000000 | 486.79 |
| 1710374400000 | 484.99 |
| 1710460800000 | 482.12 |
| 1710720000000 | 485.06 |
| 1710806400000 | 489.25 |
| 1710892800000 | 494.42 |
| 1710979200000 | 496.12 |
| 1711065600000 | 497.1 |
| 1711324800000 | 494.76 |
| 1711411200000 | 493.79 |
| 1711497600000 | 498.25 |
| 1711584000000 | 499.67 |
| 1712016000000 | 494.37 |
| 1712102400000 | 491.91 |
| 1712188800000 | 482.7 |
| 1712275200000 | 488.62 |
| 1712534400000 | 487.03 |
| 1712620800000 | 488.02 |
| 1712707200000 | 486.6 |
| 1712793600000 | 493.85 |
| 1712880000000 | 489.92 |
| 1713139200000 | 483.46 |
| 1713225600000 | 481.76 |
| 1713312000000 | 476.9 |
| 1713398400000 | 474.52 |
| 1713484800000 | 468.26 |
| 1713744000000 | 473.88 |
| 1713830400000 | 477.09 |
| 1713916800000 | 478.32 |
| 1714003200000 | 479.17 |
| 1714089600000 | 484.29 |
| 1714348800000 | 486.85 |
| 1714435200000 | 480.27 |
| 1714521600000 | 475.74 |
| 1714608000000 | 480.35 |
| 1714694400000 | 484.69 |
| 1714953600000 | 488.97 |
| 1715040000000 | 489.05 |
| 1715126400000 | 490.09 |
| 1715212800000 | 490.61 |
| 1715299200000 | 492.64 |
| 1715558400000 | 492.02 |
| 1715644800000 | 494.21 |
| 1715731200000 | 499.92 |
| 1715817600000 | 498.22 |
| 1715904000000 | 497.41 |
| 1716163200000 | 499.05 |
| 1716249600000 | 500.29 |
| 1716336000000 | 499.87 |
| 1716422400000 | 498.83 |
| 1716508800000 | 501.96 |
| 1716768000000 | 501.47 |
| 1716854400000 | 501.98 |
| 1716940800000 | 501.58 |
| 1717027200000 | 497.19 |
| 1717113600000 | 499.91 |
| 1717372800000 | 501.56 |
| 1717459200000 | 502.05 |
| 1717545600000 | 510.31 |
| 1717632000000 | 509.11 |
| 1717718400000 | 512.51 |
| 1717977600000 | 516.24 |
| 1718064000000 | 519.16 |
| 1718150400000 | 520.48 |
| 1718236800000 | 529.02 |
| 1718323200000 | 533.94 |
| 1718582400000 | 537.74 |
| 1718668800000 | 540.11 |
| 1718755200000 | 539.57 |
| 1718841600000 | 535.63 |
| 1718928000000 | 534.26 |
| 1719187200000 | 528.21 |
| 1719273600000 | 531 |
| 1719360000000 | 531.51 |
| 1719446400000 | 528.22 |
| 1719532800000 | 528.14 |
| 1719792000000 | 527.88 |
| 1719878400000 | 530.24 |
| 1719964800000 | 532.9299 |
| 1720051200000 | 532.8 |
| 1720137600000 | 531.97 |
| 1720396800000 | 533.45 |
| 1720483200000 | 536.12 |
| 1720569600000 | 540.86 |
| 1720656000000 | 534.67 |
| 1720742400000 | 538.07 |
| 1721001600000 | 538.25 |
| 1721088000000 | 545.05 |
| 1721174400000 | 533.49 |
| 1721260800000 | 531.03 |
| 1721347200000 | 526.91 |
| 1721606400000 | 535.13 |
| 1721692800000 | 534.75 |
| 1721779200000 | 521.17 |
| 1721865600000 | 519.74 |
| 1721952000000 | 526.48 |
| 1722211200000 | 528.29 |
| 1722297600000 | 523.55 |
| 1722384000000 | 535.72 |
| 1722470400000 | 525.62 |
| 1722556800000 | 508.44 |
| 1722816000000 | 492 |
| 1722902400000 | 499.23 |
| 1722988800000 | 492.61 |
| 1723075200000 | 506.82 |
| 1723161600000 | 507.81 |
| 1723420800000 | 507.43 |
| 1723507200000 | 517.24 |
| 1723593600000 | 515.94 |
| 1723680000000 | 529.12 |
| 1723766400000 | 530.41 |
| 1724025600000 | 533.01 |
| 1724112000000 | 528.92 |
| 1724198400000 | 531.53 |
| 1724284800000 | 526.49 |
| 1724371200000 | 532.02 |
| 1724630400000 | 528.76 |
| 1724716800000 | 530.63 |
| 1724803200000 | 528.75 |
| 1724889600000 | 529.77 |
| 1724976000000 | 536.15 |
| 1725235200000 | 536.1 |
| 1725321600000 | 525.32 |
| 1725408000000 | 523.6799 |
| 1725494400000 | 522.73 |
| 1725580800000 | 510.84 |
| 1725840000000 | 521.64 |
| 1725926400000 | 527.28 |
| 1726012800000 | 534.36 |
| 1726099200000 | 536.7 |
| 1726185600000 | 537.62 |
| 1726444800000 | 537.42 |
| 1726531200000 | 536.33 |
| 1726617600000 | 533.8099 |
| 1726704000000 | 542.71 |
| 1726790400000 | 539.87 |
| 1727049600000 | 543.21 |
| 1727136000000 | 544.77 |
| 1727222400000 | 543.53 |
| 1727308800000 | 548.69 |
| 1727395200000 | 546.65 |
| 1727654400000 | 548.62 |
| 1727740800000 | 546.82 |
| 1727827200000 | 549.2 |
| 1727913600000 | 548.8099 |
| 1728000000000 | 555.99 |
| 1728259200000 | 552.98 |
| 1728345600000 | 559.6 |
| 1728432000000 | 565.34 |
| 1728518400000 | 564.99 |
| 1728604800000 | 565.75 |
| 1728864000000 | 572.39 |
| 1728950400000 | 566.69 |
| 1729036800000 | 572.69 |
| 1729123200000 | 575.34 |
| 1729209600000 | 574.67 |
| 1729468800000 | 573.59 |
| 1729555200000 | 573.27 |
| 1729641600000 | 570.48 |
| 1729728000000 | 571.99 |
| 1729814400000 | 569.05 |
| 1730073600000 | 570.23 |
| 1730160000000 | 571.05 |
| 1730246400000 | 565.42 |
| 1730332800000 | 555.92 |
| 1730419200000 | 559.6 |
| 1730678400000 | 556.07 |
| 1730764800000 | 563.64 |
| 1730851200000 | 586.84 |
| 1730937600000 | 586.57 |
| 1731024000000 | 593.41 |
| 1731283200000 | 600.12 |
| 1731369600000 | 598.04 |
| 1731456000000 | 598.33 |
| 1731542400000 | 593.95 |
| 1731628800000 | 589.78 |
| 1731888000000 | 590.7 |
| 1731974400000 | 592.49 |
| 1732060800000 | 594.57 |
| 1732147200000 | 602.08 |
| 1732233600000 | 610.69 |
| 1732492800000 | 606.53 |
| 1732579200000 | 607.25 |
| 1732665600000 | 599.73 |
| 1732752000000 | 600.8099 |
| 1732838400000 | 604.5 |
| 1733097600000 | 611.11 |
| 1733184000000 | 607.15 |
| 1733270400000 | 609.8099 |
| 1733356800000 | 605.9299 |
| 1733443200000 | 609.75 |
| 1733702400000 | 604.5599 |
| 1733788800000 | 604.39 |
| 1733875200000 | 611.35 |
| 1733961600000 | 607.04 |
| 1734048000000 | 611.79 |
| 1734307200000 | 614.05 |
| 1734393600000 | 612.37 |
| 1734480000000 | 594.38 |
| 1734566400000 | 597.44 |
| 1734652800000 | 602.36 |
| 1734912000000 | 605.03 |
| 1734998400000 | 609.71 |
| 1735257600000 | 602.88 |
| 1735516800000 | 598.51 |
| 1735603200000 | 599.37 |
| 1735776000000 | 600.78 |
| 1735862400000 | 604.41 |
| 1736121600000 | 598.26 |
| 1736208000000 | 596.97 |
| 1736294400000 | 602.66 |
| 1736380800000 | 602.73 |
| 1736467200000 | 595.05 |
| 1736726400000 | 600.19 |
| 1736812800000 | 595.33 |
| 1736899200000 | 602.24 |
| 1736985600000 | 602.47 |
| 1737072000000 | 605.03 |
| 1737331200000 | 599.34 |
| 1737417600000 | 603.69 |
| 1737504000000 | 605.78 |
| 1737590400000 | 611.2 |
| 1737676800000 | 603.91 |
| 1737936000000 | 608.71 |
| 1738022400000 | 616.03 |
| 1738108800000 | 614.32 |
| 1738195200000 | 614.92 |
| 1738281600000 | 613.5 |
| 1738540800000 | 614.55 |
| 1738627200000 | 611.6 |
| 1738713600000 | 613.79 |
| 1738800000000 | 615.38 |
| 1738886400000 | 612.57 |
| 1739145600000 | 616.77 |
| 1739232000000 | 616.83 |
| 1739318400000 | 614.7 |
| 1739404800000 | 616.13 |
| 1739491200000 | 609.52 |
| 1739750400000 | 611.1799 |
| 1739836800000 | 615.32 |
| 1739923200000 | 620.25 |
| 1740009600000 | 616.04 |
| 1740096000000 | 609.57 |
| 1740355200000 | 609.03 |
| 1740441600000 | 608.55 |
| 1740528000000 | 605.44 |
| 1740614400000 | 605.46 |
| 1740700800000 | 613.89 |
| 1740960000000 | 603.8 |
| 1741046400000 | 593.01 |
| 1741132800000 | 586.34 |
| 1741219200000 | 577.53 |
| 1741305600000 | 577.49 |
| 1741564800000 | 566.23 |
| 1741651200000 | 553.73 |
| 1741737600000 | 552.46 |
| 1741824000000 | 548.41 |
| 1741910400000 | 556.76 |
| 1742169600000 | 560.66 |
| 1742256000000 | 557.03 |
| 1742342400000 | 563.8 |
| 1742428800000 | 563.49 |
| 1742515200000 | 565.14 |
| 1742774400000 | 573.0599 |
| 1742860800000 | 572.75 |
| 1742947200000 | 570.44 |
| 1743033600000 | 569.88 |
| 1743120000000 | 558.73 |
| 1743379200000 | 563.78 |
| 1743465600000 | 563.14 |
| 1743552000000 | 563.82 |
| 1743638400000 | 530.24 |
| 1743724800000 | 505.94 |
| 1743984000000 | 503.5 |
| 1744070400000 | 496.15 |
| 1744156800000 | 529.58 |
| 1744243200000 | 508.42 |
| 1744329600000 | 510.5 |
| 1744588800000 | 514.94 |
| 1744675200000 | 516.44 |
| 1744761600000 | 504.02 |
| 1744848000000 | 506.72 |
| 1745280000000 | 502.72 |
| 1745366400000 | 513.71 |
| 1745452800000 | 521.29 |
| 1745539200000 | 523.3 |
| 1745798400000 | 524.25 |
| 1745884800000 | 527.69 |
| 1745971200000 | 531.89 |
| STOXX North America 600 SRI | STOXX North America 600 | |
|---|---|---|
| 2018 | 1.9837938807406 | -0.47354967802439 |
| 2019 | 38.89554714758 | 34.733238087111 |
| 2020 | 16.726539566183 | 11.14075644858 |
| 2021 | 42.765674112953 | 36.175301128875 |
| 2022 | -15.821930771722 | -14.092260694715 |
| 2023 | 21.489702945729 | 22.437412415879 |
| 2024 | 35.432952265158 | 33.577822050036 |
| 2025 | -31.213103951661 | -35.000397752464 |
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.