Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
EURO STOXX ESG Target
- 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
STOXX ESG Target indices aim to provide a strong ESG tilt to the benchmark index while maintaining low tracking error of the benchmark index. The weight of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Models and Optimizer. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX ESG Target Indices maximize the ESG tilt while keeping tracking error to the benchmark index below 1% .
- The aggregate ESG scores of the STOXX ESG Target Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
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 | |
| EURO STOXX ESG Target | N/A | 98.3 | 0.6 | 0.3 | 5.2 | 0.0 | 5.3 | 0.0 | 7.8 |
| EURO STOXX | 7,349.0 | 5,352.5 | 18.0 | 6.6 | 263.1 | 1.1 | 4.9 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Technology | 14.9 |
|---|---|
| Industrial Goods and Services | 13.7 |
| Banks | 11.7 |
| Insurance | 9.5 |
| Consumer Products and Services | 8.7 |
| Energy | 6.7 |
| Health Care | 6.4 |
| Utilities | 4.9 |
| Telecommunications | 4.8 |
| Construction and Materials | 3.7 |
Country weighting
| France | 32.9 |
|---|---|
| Germany | 26.4 |
| Netherlands | 13.1 |
| Italy | 11.2 |
| Spain | 9.3 |
| Finland | 3.4 |
| Belgium | 1.6 |
| Portugal | 0.9 |
| Austria | 0.6 |
| Ireland | 0.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX ESG Target | -0.5 | 9.4 | 12.9 | 19.7 | 45.3 | N/A | N/A | 13.1 | 6.2 | 7.8 |
| EURO STOXX | 0.1 | 8.6 | 12.2 | 20.3 | 44.4 | N/A | N/A | 12.4 | 6.4 | 7.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX ESG Target | N/A | N/A | 12.0 | 16.8 | 19.7 | N/A | N/A | 0.7 | 0.2 | 0.3 |
| EURO STOXX | N/A | N/A | 12.0 | 16.8 | 19.7 | N/A | N/A | 0.7 | 0.2 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.7 | 1.2 | 1.2 | 1.3 | 1.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX ESG Target | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -4.0 | 0.6 | 0.5 | -0.1 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 29, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
EURO STOXX ESG Target
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 | ||
| EURO STOXX ESG Target | 16.2 | 13.4 | 14.7 | 13.3 | 1.7 | 4.0 | 1.2 | 17.4 |
| EURO STOXX | 16.1 | 13.4 | 14.6 | 13.3 | 1.7 | 3.6 | 1.2 | -9.7 |
Performance and annual returns
| EURO STOXX ESG Target | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 98.91 |
| 1332288000000 | 98.63 |
| 1332374400000 | 97.3 |
| 1332460800000 | 97.32 |
| 1332720000000 | 98.2 |
| 1332806400000 | 97.87 |
| 1332892800000 | 96.83 |
| 1332979200000 | 95.27 |
| 1333065600000 | 96.36 |
| 1333324800000 | 97.23 |
| 1333411200000 | 95.81 |
| 1333497600000 | 93.14 |
| 1333584000000 | 93.07 |
| 1334016000000 | 90.47 |
| 1334102400000 | 91.34 |
| 1334188800000 | 92.15 |
| 1334275200000 | 90.08 |
| 1334534400000 | 90.34 |
| 1334620800000 | 92.67 |
| 1334707200000 | 91.24 |
| 1334793600000 | 89.97 |
| 1334880000000 | 90.71 |
| 1335139200000 | 88.12 |
| 1335225600000 | 89.71 |
| 1335312000000 | 91.52 |
| 1335398400000 | 91.44 |
| 1335484800000 | 92.57 |
| 1335744000000 | 91.61 |
| 1335830400000 | 91.62 |
| 1335916800000 | 91.14 |
| 1336003200000 | 91.03 |
| 1336089600000 | 89.6 |
| 1336348800000 | 90.81 |
| 1336435200000 | 89.19 |
| 1336521600000 | 88.98 |
| 1336608000000 | 89.97 |
| 1336694400000 | 90.48 |
| 1336953600000 | 88.34 |
| 1337040000000 | 87.51 |
| 1337126400000 | 87.21 |
| 1337212800000 | 86.23 |
| 1337299200000 | 85.94 |
| 1337558400000 | 86.63 |
| 1337644800000 | 88.41 |
| 1337731200000 | 86.06 |
| 1337817600000 | 86.86 |
| 1337904000000 | 87.06 |
| 1338163200000 | 86.8 |
| 1338249600000 | 87.56 |
| 1338336000000 | 85.92 |
| 1338422400000 | 85.72 |
| 1338508800000 | 83.76 |
| 1338768000000 | 83.7 |
| 1338854400000 | 84.23 |
| 1338940800000 | 86.29 |
| 1339027200000 | 86.89 |
| 1339113600000 | 86.81 |
| 1339372800000 | 86.5 |
| 1339459200000 | 86.53 |
| 1339545600000 | 86.24 |
| 1339632000000 | 86.37 |
| 1339718400000 | 87.71 |
| 1339977600000 | 87.25 |
| 1340064000000 | 88.89 |
| 1340150400000 | 89.37 |
| 1340236800000 | 88.85 |
| 1340323200000 | 88.19 |
| 1340582400000 | 86.11 |
| 1340668800000 | 85.76 |
| 1340755200000 | 87.17 |
| 1340841600000 | 86.84 |
| 1340928000000 | 90.93 |
| 1341187200000 | 91.95 |
| 1341273600000 | 93.02 |
| 1341360000000 | 92.93 |
| 1341446400000 | 91.92 |
| 1341532800000 | 90.1 |
| 1341792000000 | 89.79 |
| 1341878400000 | 90.57 |
| 1341964800000 | 90.51 |
| 1342051200000 | 89.81 |
| 1342137600000 | 91.17 |
| 1342396800000 | 91.12 |
| 1342483200000 | 91.12 |
| 1342569600000 | 92.24 |
| 1342656000000 | 93.1 |
| 1342742400000 | 90.91 |
| 1343001600000 | 88.43 |
| 1343088000000 | 87.54 |
| 1343174400000 | 87.86 |
| 1343260800000 | 91.15 |
| 1343347200000 | 93.01 |
| 1343606400000 | 94.45 |
| 1343692800000 | 93.74 |
| 1343779200000 | 93.96 |
| 1343865600000 | 91.47 |
| 1343952000000 | 95.17 |
| 1344211200000 | 96.29 |
| 1344297600000 | 97.43 |
| 1344384000000 | 97.13 |
| 1344470400000 | 97.37 |
| 1344556800000 | 96.82 |
| 1344816000000 | 96.53 |
| 1344902400000 | 97.16 |
| 1344988800000 | 97.02 |
| 1345075200000 | 98.18 |
| 1345161600000 | 98.86 |
| 1345420800000 | 98.43 |
| 1345507200000 | 99.4 |
| 1345593600000 | 98.15 |
| 1345680000000 | 97.35 |
| 1345766400000 | 97.44 |
| 1346025600000 | 98.45 |
| 1346112000000 | 97.7 |
| 1346198400000 | 97.55 |
| 1346284800000 | 96.38 |
| 1346371200000 | 97.6 |
| 1346630400000 | 98.4 |
| 1346716800000 | 97.38 |
| 1346803200000 | 97.49 |
| 1346889600000 | 100.54 |
| 1346976000000 | 101.19 |
| 1347235200000 | 101.03 |
| 1347321600000 | 101.69 |
| 1347408000000 | 102.23 |
| 1347494400000 | 101.56 |
| 1347580800000 | 103.51 |
| 1347840000000 | 103.09 |
| 1347926400000 | 102.02 |
| 1348012800000 | 102.47 |
| 1348099200000 | 102.1 |
| 1348185600000 | 103.02 |
| 1348444800000 | 102.23 |
| 1348531200000 | 102.8 |
| 1348617600000 | 100.24 |
| 1348704000000 | 100.55 |
| 1348790400000 | 98.9 |
| 1349049600000 | 100.6 |
| 1349136000000 | 100.44 |
| 1349222400000 | 100.31 |
| 1349308800000 | 100.15 |
| 1349395200000 | 101.73 |
| 1349654400000 | 100.42 |
| 1349740800000 | 99.6 |
| 1349827200000 | 99.04 |
| 1349913600000 | 100.19 |
| 1350000000000 | 99.5 |
| 1350259200000 | 100.13 |
| 1350345600000 | 102.04 |
| 1350432000000 | 102.77 |
| 1350518400000 | 102.88 |
| 1350604800000 | 101.9 |
| 1350864000000 | 101.46 |
| 1350950400000 | 99.48 |
| 1351036800000 | 100.02 |
| 1351123200000 | 99.83 |
| 1351209600000 | 100.25 |
| 1351468800000 | 99.72 |
| 1351555200000 | 100.95 |
| 1351641600000 | 100.54 |
| 1351728000000 | 101.7 |
| 1351814400000 | 102.22 |
| 1352073600000 | 101.21 |
| 1352160000000 | 101.89 |
| 1352246400000 | 100.05 |
| 1352332800000 | 99.84 |
| 1352419200000 | 99.89 |
| 1352678400000 | 99.72 |
| 1352764800000 | 100.43 |
| 1352851200000 | 99.76 |
| 1352937600000 | 99.07 |
| 1353024000000 | 97.74 |
| 1353283200000 | 100.31 |
| 1353369600000 | 100.96 |
| 1353456000000 | 101.36 |
| 1353542400000 | 102.18 |
| 1353628800000 | 103.03 |
| 1353888000000 | 102.57 |
| 1353974400000 | 102.81 |
| 1354060800000 | 102.99 |
| 1354147200000 | 104.42 |
| 1354233600000 | 104.22 |
| 1354492800000 | 104.42 |
| 1354579200000 | 104.61 |
| 1354665600000 | 104.74 |
| 1354752000000 | 105.39 |
| 1354838400000 | 105.42 |
| 1355097600000 | 105.29 |
| 1355184000000 | 106.28 |
| 1355270400000 | 106.48 |
| 1355356800000 | 106.41 |
| 1355443200000 | 106.56 |
| 1355702400000 | 106.49 |
| 1355788800000 | 107.12 |
| 1355875200000 | 107.65 |
| 1355961600000 | 107.82 |
| 1356048000000 | 107.45 |
| 1356307200000 | 107.32 |
| 1356566400000 | 107.69 |
| 1356652800000 | 106.6 |
| 1356912000000 | 106.83 |
| 1357084800000 | 109.69 |
| 1357171200000 | 109.45 |
| 1357257600000 | 109.82 |
| 1357516800000 | 109.35 |
| 1357603200000 | 109.07 |
| 1357689600000 | 109.71 |
| 1357776000000 | 109.71 |
| 1357862400000 | 109.99 |
| 1358121600000 | 109.84 |
| 1358208000000 | 109.69 |
| 1358294400000 | 109.9 |
| 1358380800000 | 110.91 |
| 1358467200000 | 110.73 |
| 1358726400000 | 111.36 |
| 1358812800000 | 110.98 |
| 1358899200000 | 110.88 |
| 1358985600000 | 111.46 |
| 1359072000000 | 112.28 |
| 1359331200000 | 112.28 |
| 1359417600000 | 112.41 |
| 1359504000000 | 111.57 |
| 1359590400000 | 110.62 |
| 1359676800000 | 111.19 |
| 1359936000000 | 108.08 |
| 1360022400000 | 108.76 |
| 1360108800000 | 107.8 |
| 1360195200000 | 107.15 |
| 1360281600000 | 108.32 |
| 1360540800000 | 108.03 |
| 1360627200000 | 108.89 |
| 1360713600000 | 109.39 |
| 1360800000000 | 108.76 |
| 1360886400000 | 108.4 |
| 1361145600000 | 108.4 |
| 1361232000000 | 110.05 |
| 1361318400000 | 109.43 |
| 1361404800000 | 107.07 |
| 1361491200000 | 108.65 |
| 1361750400000 | 109.37 |
| 1361836800000 | 106.67 |
| 1361923200000 | 108.12 |
| 1362009600000 | 108.98 |
| 1362096000000 | 108.23 |
| 1362355200000 | 108.26 |
| 1362441600000 | 110.7 |
| 1362528000000 | 110.8 |
| 1362614400000 | 111.34 |
| 1362700800000 | 112.69 |
| 1362960000000 | 112.34 |
| 1363046400000 | 112.25 |
| 1363132800000 | 112.14 |
| 1363219200000 | 113.45 |
| 1363305600000 | 112.91 |
| 1363564800000 | 112.43 |
| 1363651200000 | 111.39 |
| 1363737600000 | 112.53 |
| 1363824000000 | 111.47 |
| 1363910400000 | 111.23 |
| 1364169600000 | 110.12 |
| 1364256000000 | 110.15 |
| 1364342400000 | 108.98 |
| 1364428800000 | 109.38 |
| 1364860800000 | 111.21 |
| 1364947200000 | 109.97 |
| 1365033600000 | 109.19 |
| 1365120000000 | 107.53 |
| 1365379200000 | 107.65 |
| 1365465600000 | 107.88 |
| 1365552000000 | 110.41 |
| 1365638400000 | 111.26 |
| 1365724800000 | 109.89 |
| 1365984000000 | 109.24 |
| 1366070400000 | 108.74 |
| 1366156800000 | 106.66 |
| 1366243200000 | 106.52 |
| 1366329600000 | 107.28 |
| 1366588800000 | 107.6 |
| 1366675200000 | 110.75 |
| 1366761600000 | 112.17 |
| 1366848000000 | 112.6 |
| 1366934400000 | 111.86 |
| 1367193600000 | 113.27 |
| 1367280000000 | 113.09 |
| 1367366400000 | 113.08 |
| 1367452800000 | 113.44 |
| 1367539200000 | 115.22 |
| 1367798400000 | 115.13 |
| 1367884800000 | 115.84 |
| 1367971200000 | 116.81 |
| 1368057600000 | 116.62 |
| 1368144000000 | 117.33 |
| 1368403200000 | 117.12 |
| 1368489600000 | 117.91 |
| 1368576000000 | 118.7 |
| 1368662400000 | 118.68 |
| 1368748800000 | 119.02 |
| 1369008000000 | 119.62 |
| 1369094400000 | 119.72 |
| 1369180800000 | 120.19 |
| 1369267200000 | 117.74 |
| 1369353600000 | 117.3 |
| 1369612800000 | 118.37 |
| 1369699200000 | 119.99 |
| 1369785600000 | 118.03 |
| 1369872000000 | 118.49 |
| 1369958400000 | 117.27 |
| 1370217600000 | 116.43 |
| 1370304000000 | 116.71 |
| 1370390400000 | 114.97 |
| 1370476800000 | 113.75 |
| 1370563200000 | 115.41 |
| 1370822400000 | 115.45 |
| 1370908800000 | 114.02 |
| 1370995200000 | 113.44 |
| 1371081600000 | 113.18 |
| 1371168000000 | 113.62 |
| 1371427200000 | 114.81 |
| 1371513600000 | 114.9 |
| 1371600000000 | 114.4 |
| 1371686400000 | 110.61 |
| 1371772800000 | 109.05 |
| 1372032000000 | 107.28 |
| 1372118400000 | 108.55 |
| 1372204800000 | 110.78 |
| 1372291200000 | 111.66 |
| 1372377600000 | 111.05 |
| 1372636800000 | 112.02 |
| 1372723200000 | 111.59 |
| 1372809600000 | 110.38 |
| 1372896000000 | 113.31 |
| 1372982400000 | 111.55 |
| 1373241600000 | 113.57 |
| 1373328000000 | 114.27 |
| 1373414400000 | 114.24 |
| 1373500800000 | 115.16 |
| 1373587200000 | 114.68 |
| 1373846400000 | 115.23 |
| 1373932800000 | 114.4 |
| 1374019200000 | 115.13 |
| 1374105600000 | 116.43 |
| 1374192000000 | 116.34 |
| 1374451200000 | 116.49 |
| 1374537600000 | 116.42 |
| 1374624000000 | 117.58 |
| 1374710400000 | 117.05 |
| 1374796800000 | 116.97 |
| 1375056000000 | 117.14 |
| 1375142400000 | 117.8 |
| 1375228800000 | 117.94 |
| 1375315200000 | 119.69 |
| 1375401600000 | 119.72 |
| 1375660800000 | 119.85 |
| 1375747200000 | 119.22 |
| 1375833600000 | 119.18 |
| 1375920000000 | 120.26 |
| 1376006400000 | 120.91 |
| 1376265600000 | 121.06 |
| 1376352000000 | 121.7 |
| 1376438400000 | 122.18 |
| 1376524800000 | 121.35 |
| 1376611200000 | 121.93 |
| 1376870400000 | 120.9 |
| 1376956800000 | 119.49 |
| 1377043200000 | 119.11 |
| 1377129600000 | 120.74 |
| 1377216000000 | 121.16 |
| 1377475200000 | 120.9 |
| 1377561600000 | 118.04 |
| 1377648000000 | 117.46 |
| 1377734400000 | 118.22 |
| 1377820800000 | 116.76 |
| 1378080000000 | 118.84 |
| 1378166400000 | 118.43 |
| 1378252800000 | 118.61 |
| 1378339200000 | 119.45 |
| 1378425600000 | 120.21 |
| 1378684800000 | 120.25 |
| 1378771200000 | 122.39 |
| 1378857600000 | 122.75 |
| 1378944000000 | 122.75 |
| 1379030400000 | 122.97 |
| 1379289600000 | 124.14 |
| 1379376000000 | 123.98 |
| 1379462400000 | 124.59 |
| 1379548800000 | 125.48 |
| 1379635200000 | 125.49 |
| 1379894400000 | 124.76 |
| 1379980800000 | 125.28 |
| 1380067200000 | 125.4 |
| 1380153600000 | 125.18 |
| 1380240000000 | 124.99 |
| 1380499200000 | 124.06 |
| 1380585600000 | 125.66 |
| 1380672000000 | 124.95 |
| 1380758400000 | 124.2 |
| 1380844800000 | 124.98 |
| 1381104000000 | 124.63 |
| 1381190400000 | 123.87 |
| 1381276800000 | 123.63 |
| 1381363200000 | 126.15 |
| 1381449600000 | 126.45 |
| 1381708800000 | 126.5 |
| 1381795200000 | 127.67 |
| 1381881600000 | 128.22 |
| 1381968000000 | 128.04 |
| 1382054400000 | 129.04 |
| 1382313600000 | 129.21 |
| 1382400000000 | 129.95 |
| 1382486400000 | 129.03 |
| 1382572800000 | 129.68 |
| 1382659200000 | 129.17 |
| 1382918400000 | 128.81 |
| 1383004800000 | 129.8 |
| 1383091200000 | 129.57 |
| 1383177600000 | 130.5 |
| 1383264000000 | 130.01 |
| 1383523200000 | 130.67 |
| 1383609600000 | 129.78 |
| 1383696000000 | 130.75 |
| 1383782400000 | 130.37 |
| 1383868800000 | 130.17 |
| 1384128000000 | 130.91 |
| 1384214400000 | 130.23 |
| 1384300800000 | 129.63 |
| 1384387200000 | 130.79 |
| 1384473600000 | 131.06 |
| 1384732800000 | 131.9 |
| 1384819200000 | 130.91 |
| 1384905600000 | 130.81 |
| 1384992000000 | 130.7 |
| 1385078400000 | 131.1 |
| 1385337600000 | 131.76 |
| 1385424000000 | 131.42 |
| 1385510400000 | 132.2 |
| 1385596800000 | 132.65 |
| 1385683200000 | 132.52 |
| 1385942400000 | 132.09 |
| 1386028800000 | 129.55 |
| 1386115200000 | 128.73 |
| 1386201600000 | 127.46 |
| 1386288000000 | 128.36 |
| 1386547200000 | 128.73 |
| 1386633600000 | 127.77 |
| 1386720000000 | 127.07 |
| 1386806400000 | 126.04 |
| 1386892800000 | 125.79 |
| 1387152000000 | 127.85 |
| 1387238400000 | 126.59 |
| 1387324800000 | 127.83 |
| 1387411200000 | 129.98 |
| 1387497600000 | 130.72 |
| 1387756800000 | 131.73 |
| 1387843200000 | 131.91 |
| 1388102400000 | 133.48 |
| 1388361600000 | 133.2 |
| 1388448000000 | 133.53 |
| 1388620800000 | 131.86 |
| 1388707200000 | 132.57 |
| 1388966400000 | 132.47 |
| 1389052800000 | 133.84 |
| 1389139200000 | 134.01 |
| 1389225600000 | 133.35 |
| 1389312000000 | 133.94 |
| 1389571200000 | 134.43 |
| 1389657600000 | 134.53 |
| 1389744000000 | 136.38 |
| 1389830400000 | 136.01 |
| 1389916800000 | 136.32 |
| 1390176000000 | 136.18 |
| 1390262400000 | 136.03 |
| 1390348800000 | 135.83 |
| 1390435200000 | 134.48 |
| 1390521600000 | 130.96 |
| 1390780800000 | 130.27 |
| 1390867200000 | 131.29 |
| 1390953600000 | 130.5 |
| 1391040000000 | 130.81 |
| 1391126400000 | 130.1 |
| 1391385600000 | 128.38 |
| 1391472000000 | 128.29 |
| 1391558400000 | 128.39 |
| 1391644800000 | 130.53 |
| 1391731200000 | 131.45 |
| 1391990400000 | 131.51 |
| 1392076800000 | 133.25 |
| 1392163200000 | 134.03 |
| 1392249600000 | 134.31 |
| 1392336000000 | 135.09 |
| 1392595200000 | 135.19 |
| 1392681600000 | 135.05 |
| 1392768000000 | 135.18 |
| 1392854400000 | 135.14 |
| 1392940800000 | 135.59 |
| 1393200000000 | 136.46 |
| 1393286400000 | 136.71 |
| 1393372800000 | 136.19 |
| 1393459200000 | 135.53 |
| 1393545600000 | 136.01 |
| 1393804800000 | 132.18 |
| 1393891200000 | 135.47 |
| 1393977600000 | 135.53 |
| 1394064000000 | 136.12 |
| 1394150400000 | 134.36 |
| 1394409600000 | 134.02 |
| 1394496000000 | 134.03 |
| 1394582400000 | 132.67 |
| 1394668800000 | 130.75 |
| 1394755200000 | 129.95 |
| 1395014400000 | 131.83 |
| 1395100800000 | 132.86 |
| 1395187200000 | 132.96 |
| 1395273600000 | 133.17 |
| 1395360000000 | 133.3 |
| 1395619200000 | 131.63 |
| 1395705600000 | 133.46 |
| 1395792000000 | 134.94 |
| 1395878400000 | 135.03 |
| 1395964800000 | 136.5 |
| 1396224000000 | 136.38 |
| 1396310400000 | 137.51 |
| 1396396800000 | 137.65 |
| 1396483200000 | 138.16 |
| 1396569600000 | 139.06 |
| 1396828800000 | 137.33 |
| 1396915200000 | 136.68 |
| 1397001600000 | 137.19 |
| 1397088000000 | 136.12 |
| 1397174400000 | 134.47 |
| 1397433600000 | 134.76 |
| 1397520000000 | 132.98 |
| 1397606400000 | 135.06 |
| 1397692800000 | 135.75 |
| 1398124800000 | 137.77 |
| 1398211200000 | 137.02 |
| 1398297600000 | 137.4 |
| 1398384000000 | 135.81 |
| 1398643200000 | 136.29 |
| 1398729600000 | 138.14 |
| 1398816000000 | 138.18 |
| 1398902400000 | 138.19 |
| 1398988800000 | 137.79 |
| 1399248000000 | 137.65 |
| 1399334400000 | 137.06 |
| 1399420800000 | 137.41 |
| 1399507200000 | 139.06 |
| 1399593600000 | 138.56 |
| 1399852800000 | 139.81 |
| 1399939200000 | 139.94 |
| 1400025600000 | 139.96 |
| 1400112000000 | 137.95 |
| 1400198400000 | 138.14 |
| 1400457600000 | 138.43 |
| 1400544000000 | 138.37 |
| 1400630400000 | 139.05 |
| 1400716800000 | 139.24 |
| 1400803200000 | 139.87 |
| 1401062400000 | 141.57 |
| 1401148800000 | 141.85 |
| 1401235200000 | 142.01 |
| 1401321600000 | 142.12 |
| 1401408000000 | 142.29 |
| 1401667200000 | 142.66 |
| 1401753600000 | 142.2 |
| 1401840000000 | 142.13 |
| 1401926400000 | 143.34 |
| 1402012800000 | 144.5 |
| 1402272000000 | 145.05 |
| 1402358400000 | 145.35 |
| 1402444800000 | 144.26 |
| 1402531200000 | 144.18 |
| 1402617600000 | 143.81 |
| 1402876800000 | 143.11 |
| 1402963200000 | 143.85 |
| 1403049600000 | 144 |
| 1403136000000 | 145.06 |
| 1403222400000 | 144.54 |
| 1403481600000 | 143.69 |
| 1403568000000 | 143.66 |
| 1403654400000 | 142.39 |
| 1403740800000 | 142 |
| 1403827200000 | 141.8 |
| 1404086400000 | 141.77 |
| 1404172800000 | 142.96 |
| 1404259200000 | 142.94 |
| 1404345600000 | 144.46 |
| 1404432000000 | 143.61 |
| 1404691200000 | 142.2 |
| 1404777600000 | 140.06 |
| 1404864000000 | 140.63 |
| 1404950400000 | 138.5 |
| 1405036800000 | 138.83 |
| 1405296000000 | 140.08 |
| 1405382400000 | 138.87 |
| 1405468800000 | 141.22 |
| 1405555200000 | 139.59 |
| 1405641600000 | 139.76 |
| 1405900800000 | 138.74 |
| 1405987200000 | 140.6 |
| 1406073600000 | 140.87 |
| 1406160000000 | 142.04 |
| 1406246400000 | 140.44 |
| 1406505600000 | 140.26 |
| 1406592000000 | 140.95 |
| 1406678400000 | 140.33 |
| 1406764800000 | 137.96 |
| 1406851200000 | 136.05 |
| 1407110400000 | 135.96 |
| 1407196800000 | 135.91 |
| 1407283200000 | 134.57 |
| 1407369600000 | 133.07 |
| 1407456000000 | 132.63 |
| 1407715200000 | 134.58 |
| 1407801600000 | 133.76 |
| 1407888000000 | 134.84 |
| 1407974400000 | 135.07 |
| 1408060800000 | 134.1 |
| 1408320000000 | 135.85 |
| 1408406400000 | 136.68 |
| 1408492800000 | 136.5 |
| 1408579200000 | 138.2 |
| 1408665600000 | 137.29 |
| 1408924800000 | 139.71 |
| 1409011200000 | 140.99 |
| 1409097600000 | 141.04 |
| 1409184000000 | 139.72 |
| 1409270400000 | 140.01 |
| 1409529600000 | 140.01 |
| 1409616000000 | 140.45 |
| 1409702400000 | 141.96 |
| 1409788800000 | 144.05 |
| 1409875200000 | 144.04 |
| 1410134400000 | 143.88 |
| 1410220800000 | 142.93 |
| 1410307200000 | 142.8 |
| 1410393600000 | 142.61 |
| 1410480000000 | 142.51 |
| 1410739200000 | 142.23 |
| 1410825600000 | 141.58 |
| 1410912000000 | 142.45 |
| 1410998400000 | 143.7 |
| 1411084800000 | 143.86 |
| 1411344000000 | 143.16 |
| 1411430400000 | 141.16 |
| 1411516800000 | 142.38 |
| 1411603200000 | 140.55 |
| 1411689600000 | 141.19 |
| 1411948800000 | 140.18 |
| 1412035200000 | 141.45 |
| 1412121600000 | 140.03 |
| 1412208000000 | 136.54 |
| 1412294400000 | 137.77 |
| 1412553600000 | 138.13 |
| 1412640000000 | 135.94 |
| 1412726400000 | 134.76 |
| 1412812800000 | 134.38 |
| 1412899200000 | 132.27 |
| 1413158400000 | 132.38 |
| 1413244800000 | 132.55 |
| 1413331200000 | 128.09 |
| 1413417600000 | 127.43 |
| 1413504000000 | 131.18 |
| 1413763200000 | 130.08 |
| 1413849600000 | 132.97 |
| 1413936000000 | 133.84 |
| 1414022400000 | 135.19 |
| 1414108800000 | 134.63 |
| 1414368000000 | 133.38 |
| 1414454400000 | 135.13 |
| 1414540800000 | 134.5 |
| 1414627200000 | 135.27 |
| 1414713600000 | 138.34 |
| 1414972800000 | 136.81 |
| 1415059200000 | 135.2 |
| 1415145600000 | 137.51 |
| 1415232000000 | 137.85 |
| 1415318400000 | 136.64 |
| 1415577600000 | 137.78 |
| 1415664000000 | 138.46 |
| 1415750400000 | 136.32 |
| 1415836800000 | 136.91 |
| 1415923200000 | 137.19 |
| 1416182400000 | 138.18 |
| 1416268800000 | 139.81 |
| 1416355200000 | 140.01 |
| 1416441600000 | 139.26 |
| 1416528000000 | 142.73 |
| 1416787200000 | 143.44 |
| 1416873600000 | 144 |
| 1416960000000 | 143.98 |
| 1417046400000 | 144.97 |
| 1417132800000 | 145.36 |
| 1417392000000 | 144.59 |
| 1417478400000 | 144.88 |
| 1417564800000 | 145.42 |
| 1417651200000 | 143.31 |
| 1417737600000 | 146.53 |
| 1417996800000 | 145.52 |
| 1418083200000 | 141.93 |
| 1418169600000 | 141.57 |
| 1418256000000 | 141.92 |
| 1418342400000 | 138.13 |
| 1418601600000 | 134.74 |
| 1418688000000 | 137.61 |
| 1418774400000 | 137.36 |
| 1418860800000 | 141.58 |
| 1418947200000 | 141.49 |
| 1419206400000 | 142.3 |
| 1419292800000 | 143.82 |
| 1419379200000 | 143.56 |
| 1419811200000 | 143.52 |
| 1419897600000 | 141.71 |
| 1419984000000 | 142.17 |
| 1420156800000 | 141.86 |
| 1420416000000 | 137.45 |
| 1420502400000 | 136.74 |
| 1420588800000 | 137.44 |
| 1420675200000 | 141.77 |
| 1420761600000 | 138.91 |
| 1421020800000 | 140.5 |
| 1421107200000 | 142.81 |
| 1421193600000 | 141.05 |
| 1421280000000 | 143.85 |
| 1421366400000 | 145.94 |
| 1421625600000 | 146.91 |
| 1421712000000 | 147.85 |
| 1421798400000 | 148.95 |
| 1421884800000 | 151.36 |
| 1421971200000 | 153.8 |
| 1422230400000 | 155.32 |
| 1422316800000 | 153.39 |
| 1422403200000 | 153.24 |
| 1422489600000 | 153.97 |
| 1422576000000 | 153.02 |
| 1422835200000 | 153.68 |
| 1422921600000 | 155.56 |
| 1423008000000 | 155.71 |
| 1423094400000 | 155.64 |
| 1423180800000 | 155.3 |
| 1423440000000 | 152.91 |
| 1423526400000 | 154.58 |
| 1423612800000 | 154.42 |
| 1423699200000 | 156.52 |
| 1423785600000 | 157.82 |
| 1424044800000 | 157.07 |
| 1424131200000 | 157.05 |
| 1424217600000 | 158.33 |
| 1424304000000 | 159.37 |
| 1424390400000 | 159.45 |
| 1424649600000 | 160.85 |
| 1424736000000 | 161.93 |
| 1424822400000 | 161.44 |
| 1424908800000 | 162.8 |
| 1424995200000 | 163.45 |
| 1425254400000 | 163.4 |
| 1425340800000 | 161.54 |
| 1425427200000 | 162.78 |
| 1425513600000 | 164.31 |
| 1425600000000 | 164.53 |
| 1425859200000 | 164.23 |
| 1425945600000 | 162.64 |
| 1426032000000 | 166.12 |
| 1426118400000 | 166 |
| 1426204800000 | 166.81 |
| 1426464000000 | 169.05 |
| 1426550400000 | 167.49 |
| 1426636800000 | 167.12 |
| 1426723200000 | 167.41 |
| 1426809600000 | 169.61 |
| 1427068800000 | 168.6 |
| 1427155200000 | 170.03 |
| 1427241600000 | 168.05 |
| 1427328000000 | 167.21 |
| 1427414400000 | 167.79 |
| 1427673600000 | 170.25 |
| 1427760000000 | 168.81 |
| 1427846400000 | 169.51 |
| 1427932800000 | 169.89 |
| 1428364800000 | 172.51 |
| 1428451200000 | 171.79 |
| 1428537600000 | 173.68 |
| 1428624000000 | 175.31 |
| 1428883200000 | 175.65 |
| 1428969600000 | 174.34 |
| 1429056000000 | 174.76 |
| 1429142400000 | 172.55 |
| 1429228800000 | 169.2 |
| 1429488000000 | 171.13 |
| 1429574400000 | 171.76 |
| 1429660800000 | 171.66 |
| 1429747200000 | 170.43 |
| 1429833600000 | 171.56 |
| 1430092800000 | 174.18 |
| 1430179200000 | 171.24 |
| 1430265600000 | 166.79 |
| 1430352000000 | 166.77 |
| 1430438400000 | 166.74 |
| 1430697600000 | 168.22 |
| 1430784000000 | 164.37 |
| 1430870400000 | 164.43 |
| 1430956800000 | 164.75 |
| 1431043200000 | 168.76 |
| 1431302400000 | 168.28 |
| 1431388800000 | 166.2 |
| 1431475200000 | 165.86 |
| 1431561600000 | 168.07 |
| 1431648000000 | 167.27 |
| 1431907200000 | 168.1 |
| 1431993600000 | 171.58 |
| 1432080000000 | 171.93 |
| 1432166400000 | 172.15 |
| 1432252800000 | 171.84 |
| 1432512000000 | 170.73 |
| 1432598400000 | 169.25 |
| 1432684800000 | 172.01 |
| 1432771200000 | 170.85 |
| 1432857600000 | 167.54 |
| 1433116800000 | 167.78 |
| 1433203200000 | 166.94 |
| 1433289600000 | 167.79 |
| 1433376000000 | 166.56 |
| 1433462400000 | 164.3 |
| 1433721600000 | 162.37 |
| 1433808000000 | 162.11 |
| 1433894400000 | 165.12 |
| 1433980800000 | 166.22 |
| 1434067200000 | 164.05 |
| 1434326400000 | 161.22 |
| 1434412800000 | 162.03 |
| 1434499200000 | 160.72 |
| 1434585600000 | 161.89 |
| 1434672000000 | 162.07 |
| 1434931200000 | 167.86 |
| 1435017600000 | 169.22 |
| 1435104000000 | 168.38 |
| 1435190400000 | 168.38 |
| 1435276800000 | 168.91 |
| 1435536000000 | 162.56 |
| 1435622400000 | 160.65 |
| 1435708800000 | 163.81 |
| 1435795200000 | 162.3 |
| 1435881600000 | 161.59 |
| 1436140800000 | 158.33 |
| 1436227200000 | 155.08 |
| 1436313600000 | 156.35 |
| 1436400000000 | 160.4 |
| 1436486400000 | 165.06 |
| 1436745600000 | 167.65 |
| 1436832000000 | 168.35 |
| 1436918400000 | 169.11 |
| 1437004800000 | 171.54 |
| 1437091200000 | 171.3 |
| 1437350400000 | 172.17 |
| 1437436800000 | 170.42 |
| 1437523200000 | 169.65 |
| 1437609600000 | 169.6 |
| 1437696000000 | 168.03 |
| 1437955200000 | 164.3 |
| 1438041600000 | 166.13 |
| 1438128000000 | 166.75 |
| 1438214400000 | 167.19 |
| 1438300800000 | 167.61 |
| 1438560000000 | 169.13 |
| 1438646400000 | 168.75 |
| 1438732800000 | 170.75 |
| 1438819200000 | 170.33 |
| 1438905600000 | 169.13 |
| 1439164800000 | 170.77 |
| 1439251200000 | 167.62 |
| 1439337600000 | 162.3 |
| 1439424000000 | 163.96 |
| 1439510400000 | 163.22 |
| 1439769600000 | 163.5 |
| 1439856000000 | 163.63 |
| 1439942400000 | 160.71 |
| 1440028800000 | 157.15 |
| 1440115200000 | 152.43 |
| 1440374400000 | 144.84 |
| 1440460800000 | 151.29 |
| 1440547200000 | 149.39 |
| 1440633600000 | 154.08 |
| 1440720000000 | 154.26 |
| 1440979200000 | 153.54 |
| 1441065600000 | 149.8 |
| 1441152000000 | 150.32 |
| 1441238400000 | 153.72 |
| 1441324800000 | 149.84 |
| 1441584000000 | 150.64 |
| 1441670400000 | 152.42 |
| 1441756800000 | 154.16 |
| 1441843200000 | 152.31 |
| 1441929600000 | 150.82 |
| 1442188800000 | 150.21 |
| 1442275200000 | 151.5 |
| 1442361600000 | 153.3 |
| 1442448000000 | 153.33 |
| 1442534400000 | 149.56 |
| 1442793600000 | 150.8 |
| 1442880000000 | 145.84 |
| 1442966400000 | 146.04 |
| 1443052800000 | 143.42 |
| 1443139200000 | 147.57 |
| 1443398400000 | 144.53 |
| 1443484800000 | 144.11 |
| 1443571200000 | 147.48 |
| 1443657600000 | 146.31 |
| 1443744000000 | 147.14 |
| 1444003200000 | 151.5 |
| 1444089600000 | 152.87 |
| 1444176000000 | 152.9 |
| 1444262400000 | 153.29 |
| 1444348800000 | 154.18 |
| 1444608000000 | 153.99 |
| 1444694400000 | 152.83 |
| 1444780800000 | 151.57 |
| 1444867200000 | 153.81 |
| 1444953600000 | 154.75 |
| 1445212800000 | 155.28 |
| 1445299200000 | 154.77 |
| 1445385600000 | 155.58 |
| 1445472000000 | 159.1 |
| 1445558400000 | 162.13 |
| 1445817600000 | 161.76 |
| 1445904000000 | 160.09 |
| 1445990400000 | 162.04 |
| 1446076800000 | 162.05 |
| 1446163200000 | 162.34 |
| 1446422400000 | 163.15 |
| 1446508800000 | 163.42 |
| 1446595200000 | 163.12 |
| 1446681600000 | 163.54 |
| 1446768000000 | 164.4 |
| 1447027200000 | 162.12 |
| 1447113600000 | 162.5 |
| 1447200000000 | 163.85 |
| 1447286400000 | 161.32 |
| 1447372800000 | 160.25 |
| 1447632000000 | 160.54 |
| 1447718400000 | 164.25 |
| 1447804800000 | 163.85 |
| 1447891200000 | 164.82 |
| 1447977600000 | 164.9 |
| 1448236800000 | 164.65 |
| 1448323200000 | 162.66 |
| 1448409600000 | 165.26 |
| 1448496000000 | 167 |
| 1448582400000 | 166.86 |
| 1448841600000 | 167.61 |
| 1448928000000 | 166.53 |
| 1449014400000 | 165.98 |
| 1449100800000 | 160.96 |
| 1449187200000 | 160.56 |
| 1449446400000 | 161.83 |
| 1449532800000 | 159.07 |
| 1449619200000 | 158.03 |
| 1449705600000 | 157.8 |
| 1449792000000 | 154.82 |
| 1450051200000 | 152.11 |
| 1450137600000 | 156.53 |
| 1450224000000 | 156.82 |
| 1450310400000 | 159.53 |
| 1450396800000 | 157.75 |
| 1450656000000 | 155.74 |
| 1450742400000 | 155.74 |
| 1450828800000 | 159.15 |
| 1450915200000 | 159.17 |
| 1451260800000 | 157.92 |
| 1451347200000 | 160.55 |
| 1451433600000 | 159.39 |
| 1451520000000 | 158.53 |
| 1451865600000 | 154.12 |
| 1451952000000 | 154.71 |
| 1452038400000 | 152.79 |
| 1452124800000 | 150.15 |
| 1452211200000 | 148.04 |
| 1452470400000 | 147.82 |
| 1452556800000 | 149.82 |
| 1452643200000 | 149.96 |
| 1452729600000 | 147.34 |
| 1452816000000 | 143.83 |
| 1453075200000 | 142.83 |
| 1453161600000 | 145.05 |
| 1453248000000 | 140.49 |
| 1453334400000 | 143.38 |
| 1453420800000 | 147.05 |
| 1453680000000 | 146.11 |
| 1453766400000 | 147.5 |
| 1453852800000 | 148.06 |
| 1453939200000 | 145.44 |
| 1454025600000 | 148.8 |
| 1454284800000 | 148.06 |
| 1454371200000 | 145.09 |
| 1454457600000 | 142.81 |
| 1454544000000 | 142.95 |
| 1454630400000 | 141.69 |
| 1454889600000 | 136.77 |
| 1454976000000 | 134.5 |
| 1455062400000 | 137.01 |
| 1455148800000 | 131.83 |
| 1455235200000 | 134.82 |
| 1455494400000 | 138.81 |
| 1455580800000 | 138.3 |
| 1455667200000 | 142.19 |
| 1455753600000 | 142.28 |
| 1455840000000 | 141.46 |
| 1456099200000 | 144.36 |
| 1456185600000 | 142.28 |
| 1456272000000 | 139.04 |
| 1456358400000 | 141.68 |
| 1456444800000 | 143.92 |
| 1456704000000 | 144.71 |
| 1456790400000 | 147.33 |
| 1456876800000 | 147.93 |
| 1456963200000 | 147.76 |
| 1457049600000 | 148.67 |
| 1457308800000 | 147.97 |
| 1457395200000 | 146.84 |
| 1457481600000 | 147.55 |
| 1457568000000 | 145.63 |
| 1457654400000 | 150.34 |
| 1457913600000 | 151.63 |
| 1458000000000 | 150.51 |
| 1458086400000 | 150.51 |
| 1458172800000 | 150.02 |
| 1458259200000 | 150.53 |
| 1458518400000 | 150.3 |
| 1458604800000 | 150.34 |
| 1458691200000 | 150.18 |
| 1458777600000 | 147.7 |
| 1459209600000 | 148.52 |
| 1459296000000 | 150.55 |
| 1459382400000 | 148.82 |
| 1459468800000 | 146.57 |
| 1459728000000 | 146.85 |
| 1459814400000 | 143.72 |
| 1459900800000 | 144.65 |
| 1459987200000 | 143.05 |
| 1460073600000 | 145.15 |
| 1460332800000 | 145.9 |
| 1460419200000 | 146.76 |
| 1460505600000 | 150.97 |
| 1460592000000 | 151.83 |
| 1460678400000 | 151.4 |
| 1460937600000 | 151.94 |
| 1461024000000 | 154.23 |
| 1461110400000 | 155.19 |
| 1461196800000 | 154.83 |
| 1461283200000 | 154.47 |
| 1461542400000 | 153.29 |
| 1461628800000 | 153.81 |
| 1461715200000 | 154.22 |
| 1461801600000 | 154.58 |
| 1461888000000 | 151 |
| 1462147200000 | 151.59 |
| 1462233600000 | 148.97 |
| 1462320000000 | 147.56 |
| 1462406400000 | 148.08 |
| 1462492800000 | 148.03 |
| 1462752000000 | 148.74 |
| 1462838400000 | 150.02 |
| 1462924800000 | 148.96 |
| 1463011200000 | 148.11 |
| 1463097600000 | 149.19 |
| 1463356800000 | 149.13 |
| 1463443200000 | 148.58 |
| 1463529600000 | 149.36 |
| 1463616000000 | 147.82 |
| 1463702400000 | 149.79 |
| 1463961600000 | 149.06 |
| 1464048000000 | 152.52 |
| 1464134400000 | 154.65 |
| 1464220800000 | 155.48 |
| 1464307200000 | 155.75 |
| 1464566400000 | 156.21 |
| 1464652800000 | 155.3 |
| 1464739200000 | 154.4 |
| 1464825600000 | 154.45 |
| 1464912000000 | 153.05 |
| 1465171200000 | 153.53 |
| 1465257600000 | 155.45 |
| 1465344000000 | 154.48 |
| 1465430400000 | 152.84 |
| 1465516800000 | 149 |
| 1465776000000 | 146.12 |
| 1465862400000 | 143.31 |
| 1465948800000 | 144.54 |
| 1466035200000 | 143.7 |
| 1466121600000 | 145.52 |
| 1466380800000 | 150.31 |
| 1466467200000 | 151.14 |
| 1466553600000 | 151.61 |
| 1466640000000 | 154.63 |
| 1466726400000 | 142.84 |
| 1466985600000 | 137.94 |
| 1467072000000 | 141.17 |
| 1467158400000 | 144.88 |
| 1467244800000 | 146.42 |
| 1467331200000 | 147.89 |
| 1467590400000 | 146.6 |
| 1467676800000 | 144.16 |
| 1467763200000 | 141.67 |
| 1467849600000 | 142.56 |
| 1467936000000 | 145.52 |
| 1468195200000 | 147.94 |
| 1468281600000 | 150.05 |
| 1468368000000 | 149.75 |
| 1468454400000 | 151.38 |
| 1468540800000 | 151.05 |
| 1468800000000 | 150.93 |
| 1468886400000 | 150.17 |
| 1468972800000 | 151.84 |
| 1469059200000 | 151.89 |
| 1469145600000 | 152.21 |
| 1469404800000 | 152.45 |
| 1469491200000 | 152.75 |
| 1469577600000 | 153.81 |
| 1469664000000 | 152.44 |
| 1469750400000 | 153.62 |
| 1470009600000 | 152.84 |
| 1470096000000 | 150.1 |
| 1470182400000 | 150.27 |
| 1470268800000 | 151.35 |
| 1470355200000 | 153.46 |
| 1470614400000 | 154.04 |
| 1470700800000 | 156.3 |
| 1470787200000 | 156.04 |
| 1470873600000 | 157.58 |
| 1470960000000 | 157.35 |
| 1471219200000 | 157.48 |
| 1471305600000 | 156.33 |
| 1471392000000 | 154.65 |
| 1471478400000 | 155.55 |
| 1471564800000 | 154.33 |
| 1471824000000 | 154.01 |
| 1471910400000 | 155.57 |
| 1471996800000 | 156.08 |
| 1472083200000 | 155.12 |
| 1472169600000 | 156.13 |
| 1472428800000 | 155.51 |
| 1472515200000 | 156.74 |
| 1472601600000 | 156.29 |
| 1472688000000 | 156.29 |
| 1472774400000 | 159.14 |
| 1473033600000 | 159.2 |
| 1473120000000 | 158.5 |
| 1473206400000 | 159.44 |
| 1473292800000 | 158.93 |
| 1473379200000 | 157.17 |
| 1473638400000 | 155.26 |
| 1473724800000 | 153.7 |
| 1473811200000 | 153.33 |
| 1473897600000 | 154.04 |
| 1473984000000 | 152.32 |
| 1474243200000 | 154.08 |
| 1474329600000 | 154.1 |
| 1474416000000 | 154.87 |
| 1474502400000 | 158.03 |
| 1474588800000 | 157.24 |
| 1474848000000 | 154.61 |
| 1474934400000 | 154.35 |
| 1475020800000 | 155.37 |
| 1475107200000 | 155.42 |
| 1475193600000 | 156.13 |
| 1475452800000 | 155.94 |
| 1475539200000 | 157.14 |
| 1475625600000 | 156.88 |
| 1475712000000 | 156.6 |
| 1475798400000 | 155.31 |
| 1476057600000 | 157.12 |
| 1476144000000 | 156.49 |
| 1476230400000 | 155.97 |
| 1476316800000 | 154.48 |
| 1476403200000 | 156.9 |
| 1476662400000 | 156.15 |
| 1476748800000 | 158.29 |
| 1476835200000 | 158.67 |
| 1476921600000 | 159.42 |
| 1477008000000 | 159.52 |
| 1477267200000 | 160.42 |
| 1477353600000 | 160.24 |
| 1477440000000 | 159.97 |
| 1477526400000 | 160.16 |
| 1477612800000 | 160.18 |
| 1477872000000 | 159.2 |
| 1477958400000 | 157.56 |
| 1478044800000 | 155.26 |
| 1478131200000 | 154.91 |
| 1478217600000 | 153.87 |
| 1478476800000 | 156.56 |
| 1478563200000 | 157.23 |
| 1478649600000 | 158.73 |
| 1478736000000 | 157.97 |
| 1478822400000 | 157.32 |
| 1479081600000 | 157.25 |
| 1479168000000 | 158.05 |
| 1479254400000 | 157.27 |
| 1479340800000 | 158.03 |
| 1479427200000 | 157.38 |
| 1479686400000 | 157.75 |
| 1479772800000 | 158.78 |
| 1479859200000 | 158.29 |
| 1479945600000 | 158.63 |
| 1480032000000 | 158.92 |
| 1480291200000 | 157.39 |
| 1480377600000 | 158.3 |
| 1480464000000 | 159.23 |
| 1480550400000 | 158.37 |
| 1480636800000 | 157.54 |
| 1480896000000 | 159.28 |
| 1480982400000 | 161.57 |
| 1481068800000 | 163.79 |
| 1481155200000 | 165.76 |
| 1481241600000 | 166.15 |
| 1481500800000 | 165.99 |
| 1481587200000 | 167.71 |
| 1481673600000 | 166.55 |
| 1481760000000 | 168.25 |
| 1481846400000 | 168.93 |
| 1482105600000 | 169.01 |
| 1482192000000 | 170.06 |
| 1482278400000 | 169.95 |
| 1482364800000 | 169.72 |
| 1482451200000 | 170.08 |
| 1482796800000 | 170.41 |
| 1482883200000 | 170.25 |
| 1482969600000 | 170.05 |
| 1483056000000 | 170.53 |
| 1483315200000 | 171.84 |
| 1483401600000 | 172.13 |
| 1483488000000 | 172.02 |
| 1483574400000 | 172.12 |
| 1483660800000 | 172.34 |
| 1483920000000 | 171.53 |
| 1484006400000 | 171.49 |
| 1484092800000 | 171.65 |
| 1484179200000 | 170.44 |
| 1484265600000 | 172.43 |
| 1484524800000 | 171 |
| 1484611200000 | 170.56 |
| 1484697600000 | 170.91 |
| 1484784000000 | 171.04 |
| 1484870400000 | 171.26 |
| 1485129600000 | 170.02 |
| 1485216000000 | 170.53 |
| 1485302400000 | 172.68 |
| 1485388800000 | 172.46 |
| 1485475200000 | 171.95 |
| 1485734400000 | 169.74 |
| 1485820800000 | 168.01 |
| 1485907200000 | 169.23 |
| 1485993600000 | 169.71 |
| 1486080000000 | 170.52 |
| 1486339200000 | 168.77 |
| 1486425600000 | 168.61 |
| 1486512000000 | 168.82 |
| 1486598400000 | 170.54 |
| 1486684800000 | 170.48 |
| 1486944000000 | 172.18 |
| 1487030400000 | 172.41 |
| 1487116800000 | 173.01 |
| 1487203200000 | 172.77 |
| 1487289600000 | 172.54 |
| 1487548800000 | 172.68 |
| 1487635200000 | 173.72 |
| 1487721600000 | 173.67 |
| 1487808000000 | 173.1 |
| 1487894400000 | 171.46 |
| 1488153600000 | 171.77 |
| 1488240000000 | 172.13 |
| 1488326400000 | 175.44 |
| 1488412800000 | 175.21 |
| 1488499200000 | 175.93 |
| 1488758400000 | 175.22 |
| 1488844800000 | 174.99 |
| 1488931200000 | 175.25 |
| 1489017600000 | 176.32 |
| 1489104000000 | 176.68 |
| 1489363200000 | 176.98 |
| 1489449600000 | 176.24 |
| 1489536000000 | 176.77 |
| 1489622400000 | 178.25 |
| 1489708800000 | 178.66 |
| 1489968000000 | 178.26 |
| 1490054400000 | 177.73 |
| 1490140800000 | 177.16 |
| 1490227200000 | 178.78 |
| 1490313600000 | 178.58 |
| 1490572800000 | 178.21 |
| 1490659200000 | 179.59 |
| 1490745600000 | 180.06 |
| 1490832000000 | 180.93 |
| 1490918400000 | 181.8 |
| 1491177600000 | 180.55 |
| 1491264000000 | 180.91 |
| 1491350400000 | 180.79 |
| 1491436800000 | 181.58 |
| 1491523200000 | 181.91 |
| 1491782400000 | 181.32 |
| 1491868800000 | 180.66 |
| 1491955200000 | 180.83 |
| 1492041600000 | 180.13 |
| 1492473600000 | 178.15 |
| 1492560000000 | 178.87 |
| 1492646400000 | 179.76 |
| 1492732800000 | 179.7 |
| 1492992000000 | 186.32 |
| 1493078400000 | 186.8 |
| 1493164800000 | 186.9 |
| 1493251200000 | 186.13 |
| 1493337600000 | 186.31 |
| 1493596800000 | 186.31 |
| 1493683200000 | 187.74 |
| 1493769600000 | 187.98 |
| 1493856000000 | 190.29 |
| 1493942400000 | 192.05 |
| 1494201600000 | 191.29 |
| 1494288000000 | 191.68 |
| 1494374400000 | 191.86 |
| 1494460800000 | 191 |
| 1494547200000 | 191.82 |
| 1494806400000 | 192.64 |
| 1494892800000 | 193.04 |
| 1494979200000 | 190.05 |
| 1495065600000 | 188.94 |
| 1495152000000 | 190.48 |
| 1495411200000 | 190.58 |
| 1495497600000 | 191.33 |
| 1495584000000 | 191.29 |
| 1495670400000 | 191.1 |
| 1495756800000 | 191.07 |
| 1496016000000 | 190.83 |
| 1496102400000 | 190.53 |
| 1496188800000 | 190.22 |
| 1496275200000 | 191.41 |
| 1496361600000 | 192.48 |
| 1496620800000 | 191.83 |
| 1496707200000 | 190.72 |
| 1496793600000 | 190.82 |
| 1496880000000 | 191.06 |
| 1496966400000 | 192.24 |
| 1497225600000 | 190.35 |
| 1497312000000 | 191.12 |
| 1497398400000 | 190.71 |
| 1497484800000 | 189.46 |
| 1497571200000 | 190.63 |
| 1497830400000 | 192.41 |
| 1497916800000 | 191.33 |
| 1498003200000 | 191.24 |
| 1498089600000 | 190.84 |
| 1498176000000 | 190.29 |
| 1498435200000 | 191.18 |
| 1498521600000 | 189.77 |
| 1498608000000 | 189.77 |
| 1498694400000 | 186.57 |
| 1498780800000 | 185.6 |
| 1499040000000 | 188.15 |
| 1499126400000 | 187.61 |
| 1499212800000 | 187.56 |
| 1499299200000 | 186.74 |
| 1499385600000 | 186.79 |
| 1499644800000 | 187.6 |
| 1499731200000 | 186.95 |
| 1499817600000 | 189.7 |
| 1499904000000 | 190.37 |
| 1499990400000 | 190.45 |
| 1500249600000 | 190.29 |
| 1500336000000 | 188.42 |
| 1500422400000 | 189.43 |
| 1500508800000 | 189.47 |
| 1500595200000 | 186.88 |
| 1500854400000 | 186.64 |
| 1500940800000 | 187.54 |
| 1501027200000 | 188.56 |
| 1501113600000 | 188.85 |
| 1501200000000 | 187.31 |
| 1501459200000 | 186.63 |
| 1501545600000 | 188.27 |
| 1501632000000 | 187.64 |
| 1501718400000 | 188.06 |
| 1501804800000 | 189.98 |
| 1502064000000 | 190.05 |
| 1502150400000 | 190.6 |
| 1502236800000 | 188.48 |
| 1502323200000 | 186.72 |
| 1502409600000 | 185.07 |
| 1502668800000 | 187.36 |
| 1502755200000 | 187.67 |
| 1502841600000 | 188.91 |
| 1502928000000 | 187.92 |
| 1503014400000 | 186.86 |
| 1503273600000 | 185.95 |
| 1503360000000 | 187.54 |
| 1503446400000 | 186.84 |
| 1503532800000 | 187.11 |
| 1503619200000 | 186.65 |
| 1503878400000 | 185.71 |
| 1503964800000 | 183.84 |
| 1504051200000 | 184.86 |
| 1504137600000 | 186.09 |
| 1504224000000 | 187.01 |
| 1504483200000 | 186.37 |
| 1504569600000 | 186.02 |
| 1504656000000 | 186.37 |
| 1504742400000 | 187.09 |
| 1504828800000 | 187.1 |
| 1505088000000 | 189.62 |
| 1505174400000 | 190.47 |
| 1505260800000 | 190.72 |
| 1505347200000 | 190.7 |
| 1505433600000 | 190.2 |
| 1505692800000 | 191 |
| 1505779200000 | 191.21 |
| 1505865600000 | 190.87 |
| 1505952000000 | 191.29 |
| 1506038400000 | 191.57 |
| 1506297600000 | 191.24 |
| 1506384000000 | 191.26 |
| 1506470400000 | 192.18 |
| 1506556800000 | 192.72 |
| 1506643200000 | 194.09 |
| 1506902400000 | 194.71 |
| 1506988800000 | 194.91 |
| 1507075200000 | 194.26 |
| 1507161600000 | 195.07 |
| 1507248000000 | 194.37 |
| 1507507200000 | 194.95 |
| 1507593600000 | 194.68 |
| 1507680000000 | 195.09 |
| 1507766400000 | 195.05 |
| 1507852800000 | 195.23 |
| 1508112000000 | 195.16 |
| 1508198400000 | 194.98 |
| 1508284800000 | 195.71 |
| 1508371200000 | 194.91 |
| 1508457600000 | 195.34 |
| 1508716800000 | 195.46 |
| 1508803200000 | 195.64 |
| 1508889600000 | 194.57 |
| 1508976000000 | 197.05 |
| 1509062400000 | 197.91 |
| 1509321600000 | 198.44 |
| 1509408000000 | 198.78 |
| 1509494400000 | 199.99 |
| 1509580800000 | 199.89 |
| 1509667200000 | 200.08 |
| 1509926400000 | 199.81 |
| 1510012800000 | 198.92 |
| 1510099200000 | 198.86 |
| 1510185600000 | 196.76 |
| 1510272000000 | 196.03 |
| 1510531200000 | 195.14 |
| 1510617600000 | 194.26 |
| 1510704000000 | 193.2 |
| 1510790400000 | 194.3 |
| 1510876800000 | 193.56 |
| 1511136000000 | 194.24 |
| 1511222400000 | 195.25 |
| 1511308800000 | 194.45 |
| 1511395200000 | 194.76 |
| 1511481600000 | 195.11 |
| 1511740800000 | 194.14 |
| 1511827200000 | 195.03 |
| 1511913600000 | 195.32 |
| 1512000000000 | 194.77 |
| 1512086400000 | 192.69 |
| 1512345600000 | 195.03 |
| 1512432000000 | 195.03 |
| 1512518400000 | 194.81 |
| 1512604800000 | 195.39 |
| 1512691200000 | 196.53 |
| 1512950400000 | 196.09 |
| 1513036800000 | 196.83 |
| 1513123200000 | 195.97 |
| 1513209600000 | 194.95 |
| 1513296000000 | 194.76 |
| 1513555200000 | 197.3 |
| 1513641600000 | 196.47 |
| 1513728000000 | 194.95 |
| 1513814400000 | 195.95 |
| 1513900800000 | 195.28 |
| 1514332800000 | 195.27 |
| 1514419200000 | 194.43 |
| 1514505600000 | 193.34 |
| 1514851200000 | 192.97 |
| 1514937600000 | 194.21 |
| 1515024000000 | 197.05 |
| 1515110400000 | 199.07 |
| 1515369600000 | 199.58 |
| 1515456000000 | 200.31 |
| 1515542400000 | 199.48 |
| 1515628800000 | 198.91 |
| 1515715200000 | 199.81 |
| 1515974400000 | 199.8 |
| 1516060800000 | 200.18 |
| 1516147200000 | 199.9 |
| 1516233600000 | 200.34 |
| 1516320000000 | 201.78 |
| 1516579200000 | 202.7 |
| 1516665600000 | 202.88 |
| 1516752000000 | 201.09 |
| 1516838400000 | 200.16 |
| 1516924800000 | 201.02 |
| 1517184000000 | 200.57 |
| 1517270400000 | 198.74 |
| 1517356800000 | 198.94 |
| 1517443200000 | 198.36 |
| 1517529600000 | 195.74 |
| 1517788800000 | 193.32 |
| 1517875200000 | 188.4 |
| 1517961600000 | 191.88 |
| 1518048000000 | 187.47 |
| 1518134400000 | 185.14 |
| 1518393600000 | 187.39 |
| 1518480000000 | 185.94 |
| 1518566400000 | 187.68 |
| 1518652800000 | 188.57 |
| 1518739200000 | 190.61 |
| 1518998400000 | 189.66 |
| 1519084800000 | 191.02 |
| 1519171200000 | 191.02 |
| 1519257600000 | 191 |
| 1519344000000 | 191.35 |
| 1519603200000 | 192.21 |
| 1519689600000 | 191.54 |
| 1519776000000 | 190.84 |
| 1519862400000 | 188.59 |
| 1519948800000 | 184.65 |
| 1520208000000 | 186.04 |
| 1520294400000 | 187.11 |
| 1520380800000 | 188.36 |
| 1520467200000 | 190.26 |
| 1520553600000 | 190.68 |
| 1520812800000 | 191.07 |
| 1520899200000 | 189.4 |
| 1520985600000 | 189.04 |
| 1521072000000 | 190.37 |
| 1521158400000 | 191.26 |
| 1521417600000 | 189.27 |
| 1521504000000 | 190.27 |
| 1521590400000 | 190.02 |
| 1521676800000 | 187.02 |
| 1521763200000 | 184.77 |
| 1522022400000 | 183.44 |
| 1522108800000 | 185.53 |
| 1522195200000 | 186.41 |
| 1522281600000 | 187.83 |
| 1522713600000 | 186.99 |
| 1522800000000 | 186.43 |
| 1522886400000 | 190.84 |
| 1522972800000 | 190.22 |
| 1523232000000 | 190.46 |
| 1523318400000 | 191.8 |
| 1523404800000 | 190.81 |
| 1523491200000 | 192.32 |
| 1523577600000 | 192.71 |
| 1523836800000 | 192.43 |
| 1523923200000 | 194.52 |
| 1524009600000 | 195.02 |
| 1524096000000 | 195.07 |
| 1524182400000 | 195.44 |
| 1524441600000 | 196.41 |
| 1524528000000 | 196.41 |
| 1524614400000 | 195.1 |
| 1524700800000 | 196.57 |
| 1524787200000 | 197.42 |
| 1525046400000 | 198.15 |
| 1525132800000 | 198.13 |
| 1525219200000 | 199.16 |
| 1525305600000 | 198.12 |
| 1525392000000 | 199.24 |
| 1525651200000 | 200.49 |
| 1525737600000 | 200.29 |
| 1525824000000 | 200.49 |
| 1525910400000 | 200.84 |
| 1525996800000 | 201.22 |
| 1526256000000 | 201.16 |
| 1526342400000 | 201.11 |
| 1526428800000 | 200.78 |
| 1526515200000 | 202.37 |
| 1526601600000 | 201.76 |
| 1526860800000 | 202.24 |
| 1526947200000 | 203.26 |
| 1527033600000 | 200.67 |
| 1527120000000 | 199.59 |
| 1527206400000 | 199.14 |
| 1527465600000 | 198.16 |
| 1527552000000 | 194.83 |
| 1527638400000 | 196.14 |
| 1527724800000 | 194.92 |
| 1527811200000 | 197.1 |
| 1528070400000 | 197.97 |
| 1528156800000 | 197.5 |
| 1528243200000 | 197.93 |
| 1528329600000 | 197.84 |
| 1528416000000 | 197.22 |
| 1528675200000 | 199.1 |
| 1528761600000 | 198.89 |
| 1528848000000 | 199.34 |
| 1528934400000 | 201.41 |
| 1529020800000 | 200.16 |
| 1529280000000 | 198.55 |
| 1529366400000 | 196.83 |
| 1529452800000 | 196.75 |
| 1529539200000 | 194.78 |
| 1529625600000 | 196.37 |
| 1529884800000 | 192.7 |
| 1529971200000 | 192.81 |
| 1530057600000 | 194.28 |
| 1530144000000 | 192.34 |
| 1530230400000 | 194.09 |
| 1530489600000 | 192.66 |
| 1530576000000 | 194.37 |
| 1530662400000 | 194.34 |
| 1530748800000 | 195.9 |
| 1530835200000 | 196.34 |
| 1531094400000 | 197.4 |
| 1531180800000 | 198.2 |
| 1531267200000 | 195.54 |
| 1531353600000 | 196.64 |
| 1531440000000 | 197.06 |
| 1531699200000 | 196.93 |
| 1531785600000 | 197.59 |
| 1531872000000 | 198.81 |
| 1531958400000 | 197.87 |
| 1532044800000 | 196.73 |
| 1532304000000 | 196.19 |
| 1532390400000 | 198.06 |
| 1532476800000 | 197.52 |
| 1532563200000 | 199.39 |
| 1532649600000 | 200.14 |
| 1532908800000 | 199.86 |
| 1532995200000 | 200.23 |
| 1533081600000 | 199.66 |
| 1533168000000 | 197.97 |
| 1533254400000 | 199.15 |
| 1533513600000 | 199.31 |
| 1533600000000 | 200.31 |
| 1533686400000 | 200.14 |
| 1533772800000 | 200.34 |
| 1533859200000 | 196.91 |
| 1534118400000 | 196.24 |
| 1534204800000 | 196.03 |
| 1534291200000 | 193.41 |
| 1534377600000 | 194.45 |
| 1534464000000 | 194.11 |
| 1534723200000 | 195.5 |
| 1534809600000 | 196.61 |
| 1534896000000 | 196.93 |
| 1534982400000 | 196.68 |
| 1535068800000 | 197.06 |
| 1535328000000 | 198.76 |
| 1535414400000 | 198.8 |
| 1535500800000 | 199.16 |
| 1535587200000 | 198.05 |
| 1535673600000 | 196.15 |
| 1535932800000 | 196.34 |
| 1536019200000 | 194.9 |
| 1536105600000 | 192.78 |
| 1536192000000 | 191.43 |
| 1536278400000 | 191.31 |
| 1536537600000 | 192.36 |
| 1536624000000 | 192.22 |
| 1536710400000 | 193.21 |
| 1536796800000 | 193.1 |
| 1536883200000 | 193.77 |
| 1537142400000 | 193.88 |
| 1537228800000 | 194.75 |
| 1537315200000 | 195.36 |
| 1537401600000 | 196.83 |
| 1537488000000 | 198.05 |
| 1537747200000 | 197.04 |
| 1537833600000 | 197.57 |
| 1537920000000 | 197.85 |
| 1538006400000 | 198.48 |
| 1538092800000 | 195.77 |
| 1538352000000 | 196.21 |
| 1538438400000 | 195.11 |
| 1538524800000 | 195.74 |
| 1538611200000 | 194.27 |
| 1538697600000 | 192.65 |
| 1538956800000 | 190.37 |
| 1539043200000 | 190.93 |
| 1539129600000 | 187.35 |
| 1539216000000 | 183.88 |
| 1539302400000 | 183.26 |
| 1539561600000 | 183.91 |
| 1539648000000 | 186.81 |
| 1539734400000 | 186.18 |
| 1539820800000 | 184.64 |
| 1539907200000 | 183.9 |
| 1540166400000 | 182.74 |
| 1540252800000 | 179.43 |
| 1540339200000 | 178.34 |
| 1540425600000 | 180.58 |
| 1540512000000 | 179.09 |
| 1540771200000 | 180.55 |
| 1540857600000 | 180.34 |
| 1540944000000 | 183.07 |
| 1541030400000 | 183.43 |
| 1541116800000 | 184.62 |
| 1541376000000 | 184.13 |
| 1541462400000 | 183.78 |
| 1541548800000 | 185.79 |
| 1541635200000 | 185.53 |
| 1541721600000 | 185.07 |
| 1541980800000 | 182.93 |
| 1542067200000 | 184.62 |
| 1542153600000 | 183.84 |
| 1542240000000 | 182.75 |
| 1542326400000 | 182.55 |
| 1542585600000 | 181.01 |
| 1542672000000 | 178.37 |
| 1542758400000 | 180.35 |
| 1542844800000 | 178.8 |
| 1542931200000 | 179.42 |
| 1543190400000 | 181.67 |
| 1543276800000 | 181.49 |
| 1543363200000 | 181.24 |
| 1543449600000 | 181.63 |
| 1543536000000 | 181.3 |
| 1543795200000 | 183.65 |
| 1543881600000 | 181.95 |
| 1543968000000 | 179.98 |
| 1544054400000 | 174.4 |
| 1544140800000 | 175.26 |
| 1544400000000 | 172.55 |
| 1544486400000 | 174.49 |
| 1544572800000 | 177.41 |
| 1544659200000 | 177.26 |
| 1544745600000 | 176.22 |
| 1545004800000 | 174.32 |
| 1545091200000 | 173.26 |
| 1545177600000 | 174.05 |
| 1545264000000 | 171.02 |
| 1545350400000 | 170.63 |
| 1545609600000 | 169.5 |
| 1545868800000 | 167.13 |
| 1545955200000 | 169.81 |
| 1546214400000 | 170.66 |
| 1546387200000 | 170.28 |
| 1546473600000 | 168.3 |
| 1546560000000 | 173.17 |
| 1546819200000 | 172.97 |
| 1546905600000 | 174.21 |
| 1546992000000 | 175.41 |
| 1547078400000 | 175.87 |
| 1547164800000 | 175.59 |
| 1547424000000 | 174.8 |
| 1547510400000 | 175.4 |
| 1547596800000 | 176.37 |
| 1547683200000 | 176.14 |
| 1547769600000 | 179.48 |
| 1548028800000 | 178.74 |
| 1548115200000 | 177.93 |
| 1548201600000 | 177.91 |
| 1548288000000 | 178.76 |
| 1548374400000 | 180.8 |
| 1548633600000 | 179.35 |
| 1548720000000 | 180.44 |
| 1548806400000 | 180.96 |
| 1548892800000 | 180.6 |
| 1548979200000 | 180.87 |
| 1549238400000 | 180.67 |
| 1549324800000 | 183.58 |
| 1549411200000 | 183.96 |
| 1549497600000 | 180.48 |
| 1549584000000 | 179.07 |
| 1549843200000 | 180.77 |
| 1549929600000 | 182.19 |
| 1550016000000 | 182.88 |
| 1550102400000 | 182.51 |
| 1550188800000 | 185.54 |
| 1550448000000 | 186.08 |
| 1550534400000 | 185.69 |
| 1550620800000 | 186.63 |
| 1550707200000 | 186.53 |
| 1550793600000 | 187.1 |
| 1551052800000 | 187.83 |
| 1551139200000 | 188.21 |
| 1551225600000 | 187.68 |
| 1551312000000 | 188.4 |
| 1551398400000 | 189.75 |
| 1551657600000 | 190.16 |
| 1551744000000 | 190.09 |
| 1551830400000 | 189.73 |
| 1551916800000 | 188.6 |
| 1552003200000 | 187.03 |
| 1552262400000 | 188.49 |
| 1552348800000 | 188.45 |
| 1552435200000 | 189.36 |
| 1552521600000 | 190.67 |
| 1552608000000 | 192.8 |
| 1552867200000 | 193.14 |
| 1552953600000 | 194.49 |
| 1553040000000 | 192.22 |
| 1553126400000 | 192.04 |
| 1553212800000 | 188.68 |
| 1553472000000 | 187.96 |
| 1553558400000 | 189.02 |
| 1553644800000 | 189.28 |
| 1553731200000 | 188.74 |
| 1553817600000 | 190.61 |
| 1554076800000 | 192.86 |
| 1554163200000 | 193.71 |
| 1554249600000 | 196.06 |
| 1554336000000 | 196.12 |
| 1554422400000 | 196.48 |
| 1554681600000 | 196.01 |
| 1554768000000 | 194.71 |
| 1554854400000 | 195.28 |
| 1554940800000 | 195.94 |
| 1555027200000 | 196.86 |
| 1555286400000 | 197.31 |
| 1555372800000 | 198.11 |
| 1555459200000 | 198.67 |
| 1555545600000 | 199.48 |
| 1555977600000 | 199.88 |
| 1556064000000 | 199.58 |
| 1556150400000 | 199.14 |
| 1556236800000 | 199.49 |
| 1556496000000 | 200.04 |
| 1556582400000 | 200.26 |
| 1556668800000 | 200.26 |
| 1556755200000 | 199.21 |
| 1556841600000 | 199.8 |
| 1557100800000 | 197.66 |
| 1557187200000 | 195.11 |
| 1557273600000 | 195.25 |
| 1557360000000 | 192.07 |
| 1557446400000 | 192.59 |
| 1557705600000 | 190.15 |
| 1557792000000 | 192.37 |
| 1557878400000 | 193.16 |
| 1557964800000 | 196.23 |
| 1558051200000 | 195.61 |
| 1558310400000 | 193.07 |
| 1558396800000 | 194.59 |
| 1558483200000 | 194.4 |
| 1558569600000 | 191.02 |
| 1558656000000 | 192.19 |
| 1558915200000 | 193.08 |
| 1559001600000 | 192.53 |
| 1559088000000 | 189.5 |
| 1559174400000 | 190.54 |
| 1559260800000 | 188.6 |
| 1559520000000 | 189.43 |
| 1559606400000 | 191.02 |
| 1559692800000 | 191.31 |
| 1559779200000 | 190.93 |
| 1559865600000 | 193.17 |
| 1560124800000 | 193.8 |
| 1560211200000 | 195.14 |
| 1560297600000 | 194.33 |
| 1560384000000 | 194.94 |
| 1560470400000 | 193.99 |
| 1560729600000 | 193.95 |
| 1560816000000 | 197.89 |
| 1560902400000 | 198.26 |
| 1560988800000 | 198.79 |
| 1561075200000 | 198.8 |
| 1561334400000 | 198.02 |
| 1561420800000 | 197.52 |
| 1561507200000 | 197.56 |
| 1561593600000 | 197.6 |
| 1561680000000 | 199.11 |
| 1561939200000 | 200.73 |
| 1562025600000 | 201.28 |
| 1562112000000 | 203.22 |
| 1562198400000 | 203.65 |
| 1562284800000 | 202.31 |
| 1562544000000 | 202.02 |
| 1562630400000 | 200.88 |
| 1562716800000 | 200.44 |
| 1562803200000 | 200.24 |
| 1562889600000 | 200.52 |
| 1563148800000 | 201.02 |
| 1563235200000 | 201.93 |
| 1563321600000 | 200.87 |
| 1563408000000 | 199.64 |
| 1563494400000 | 199.66 |
| 1563753600000 | 200.41 |
| 1563840000000 | 202.95 |
| 1563926400000 | 203.59 |
| 1564012800000 | 202.75 |
| 1564099200000 | 202.95 |
| 1564358400000 | 202.99 |
| 1564444800000 | 199.37 |
| 1564531200000 | 199.74 |
| 1564617600000 | 201.26 |
| 1564704000000 | 195.35 |
| 1564963200000 | 191.28 |
| 1565049600000 | 190.27 |
| 1565136000000 | 190.86 |
| 1565222400000 | 194.17 |
| 1565308800000 | 191.73 |
| 1565568000000 | 191.17 |
| 1565654400000 | 192.39 |
| 1565740800000 | 188.51 |
| 1565827200000 | 187.66 |
| 1565913600000 | 190.31 |
| 1566172800000 | 192.86 |
| 1566259200000 | 191.38 |
| 1566345600000 | 194.09 |
| 1566432000000 | 193.14 |
| 1566518400000 | 190.95 |
| 1566777600000 | 191.66 |
| 1566864000000 | 193.07 |
| 1566950400000 | 192.65 |
| 1567036800000 | 195.14 |
| 1567123200000 | 196.62 |
| 1567382400000 | 196.92 |
| 1567468800000 | 196.16 |
| 1567555200000 | 198.19 |
| 1567641600000 | 200.26 |
| 1567728000000 | 200.67 |
| 1567987200000 | 201.06 |
| 1568073600000 | 201.53 |
| 1568160000000 | 202.41 |
| 1568246400000 | 203.46 |
| 1568332800000 | 204.28 |
| 1568592000000 | 202.84 |
| 1568678400000 | 202.59 |
| 1568764800000 | 202.87 |
| 1568851200000 | 204.12 |
| 1568937600000 | 204.65 |
| 1569196800000 | 202.58 |
| 1569283200000 | 202.39 |
| 1569369600000 | 201.05 |
| 1569456000000 | 202.3 |
| 1569542400000 | 203.37 |
| 1569801600000 | 204.56 |
| 1569888000000 | 202.15 |
| 1569974400000 | 196.62 |
| 1570060800000 | 196.67 |
| 1570147200000 | 198.37 |
| 1570406400000 | 199.89 |
| 1570492800000 | 197.66 |
| 1570579200000 | 199.2 |
| 1570665600000 | 200.7 |
| 1570752000000 | 205.35 |
| 1571011200000 | 204.75 |
| 1571097600000 | 207.2 |
| 1571184000000 | 207.18 |
| 1571270400000 | 206.88 |
| 1571356800000 | 206.49 |
| 1571616000000 | 207.89 |
| 1571702400000 | 208.18 |
| 1571788800000 | 208.37 |
| 1571875200000 | 209.1 |
| 1571961600000 | 209.78 |
| 1572220800000 | 210.05 |
| 1572307200000 | 209.63 |
| 1572393600000 | 209.71 |
| 1572480000000 | 208.64 |
| 1572566400000 | 210.21 |
| 1572825600000 | 212.74 |
| 1572912000000 | 213.51 |
| 1572998400000 | 213.77 |
| 1573084800000 | 215.06 |
| 1573171200000 | 214.55 |
| 1573430400000 | 214.35 |
| 1573516800000 | 215.1 |
| 1573603200000 | 214.2 |
| 1573689600000 | 213.46 |
| 1573776000000 | 214.97 |
| 1574035200000 | 214.77 |
| 1574121600000 | 214.33 |
| 1574208000000 | 213.86 |
| 1574294400000 | 213.12 |
| 1574380800000 | 213.69 |
| 1574640000000 | 214.95 |
| 1574726400000 | 215.22 |
| 1574812800000 | 215.54 |
| 1574899200000 | 215.03 |
| 1574985600000 | 214.76 |
| 1575244800000 | 210.94 |
| 1575331200000 | 210 |
| 1575417600000 | 212.47 |
| 1575504000000 | 211.99 |
| 1575590400000 | 214.34 |
| 1575849600000 | 213.55 |
| 1575936000000 | 213.25 |
| 1576022400000 | 213.81 |
| 1576108800000 | 214.93 |
| 1576195200000 | 215.98 |
| 1576454400000 | 218.35 |
| 1576540800000 | 217.64 |
| 1576627200000 | 217.35 |
| 1576713600000 | 217.46 |
| 1576800000000 | 219.13 |
| 1577059200000 | 219.14 |
| 1577145600000 | 219.23 |
| 1577404800000 | 219.44 |
| 1577664000000 | 217.68 |
| 1577750400000 | 217.34 |
| 1577923200000 | 219.83 |
| 1578009600000 | 218.73 |
| 1578268800000 | 217.7 |
| 1578355200000 | 218.49 |
| 1578441600000 | 219.06 |
| 1578528000000 | 220.13 |
| 1578614400000 | 219.89 |
| 1578873600000 | 219.29 |
| 1578960000000 | 219.51 |
| 1579046400000 | 219.01 |
| 1579132800000 | 219.18 |
| 1579219200000 | 220.77 |
| 1579478400000 | 220.71 |
| 1579564800000 | 219.93 |
| 1579651200000 | 219.31 |
| 1579737600000 | 217.35 |
| 1579824000000 | 219.39 |
| 1580083200000 | 213.93 |
| 1580169600000 | 216.03 |
| 1580256000000 | 216.82 |
| 1580342400000 | 214.39 |
| 1580428800000 | 211.53 |
| 1580688000000 | 212.89 |
| 1580774400000 | 216.39 |
| 1580860800000 | 219.41 |
| 1580947200000 | 221.06 |
| 1581033600000 | 220.63 |
| 1581292800000 | 220.33 |
| 1581379200000 | 222.4 |
| 1581465600000 | 224.18 |
| 1581552000000 | 224.17 |
| 1581638400000 | 224.01 |
| 1581897600000 | 224.56 |
| 1581984000000 | 223.51 |
| 1582070400000 | 225.42 |
| 1582156800000 | 223.21 |
| 1582243200000 | 221.88 |
| 1582502400000 | 213.41 |
| 1582588800000 | 209.32 |
| 1582675200000 | 209.66 |
| 1582761600000 | 202.65 |
| 1582848000000 | 195.53 |
| 1583107200000 | 195.74 |
| 1583193600000 | 197.62 |
| 1583280000000 | 200.02 |
| 1583366400000 | 196.72 |
| 1583452800000 | 189.61 |
| 1583712000000 | 174.49 |
| 1583798400000 | 171.86 |
| 1583884800000 | 170.96 |
| 1583971200000 | 149.92 |
| 1584057600000 | 151.94 |
| 1584316800000 | 143.55 |
| 1584403200000 | 146.56 |
| 1584489600000 | 140.2 |
| 1584576000000 | 144.35 |
| 1584662400000 | 149.54 |
| 1584921600000 | 145.55 |
| 1585008000000 | 159.41 |
| 1585094400000 | 163.64 |
| 1585180800000 | 167 |
| 1585267200000 | 160.64 |
| 1585526400000 | 162.34 |
| 1585612800000 | 164.16 |
| 1585699200000 | 158.61 |
| 1585785600000 | 159.79 |
| 1585872000000 | 157.63 |
| 1586131200000 | 164.87 |
| 1586217600000 | 168.45 |
| 1586304000000 | 168.3 |
| 1586390400000 | 171.05 |
| 1586822400000 | 171.94 |
| 1586908800000 | 165.65 |
| 1586995200000 | 165.66 |
| 1587081600000 | 170.13 |
| 1587340800000 | 171.16 |
| 1587427200000 | 165.36 |
| 1587513600000 | 168.09 |
| 1587600000000 | 169.58 |
| 1587686400000 | 167.5 |
| 1587945600000 | 171.49 |
| 1588032000000 | 174.58 |
| 1588118400000 | 178.6 |
| 1588204800000 | 175.22 |
| 1588291200000 | 175.22 |
| 1588550400000 | 168.67 |
| 1588636800000 | 172.49 |
| 1588723200000 | 170.69 |
| 1588809600000 | 173.05 |
| 1588896000000 | 174.96 |
| 1589155200000 | 173.32 |
| 1589241600000 | 173.65 |
| 1589328000000 | 169.74 |
| 1589414400000 | 166.32 |
| 1589500800000 | 167.33 |
| 1589760000000 | 174.91 |
| 1589846400000 | 173.83 |
| 1589932800000 | 176.11 |
| 1590019200000 | 174 |
| 1590105600000 | 174.46 |
| 1590364800000 | 178.11 |
| 1590451200000 | 180.48 |
| 1590537600000 | 182.81 |
| 1590624000000 | 185.35 |
| 1590710400000 | 183.06 |
| 1590969600000 | 184.69 |
| 1591056000000 | 188.97 |
| 1591142400000 | 195.32 |
| 1591228800000 | 194.99 |
| 1591315200000 | 200.82 |
| 1591574400000 | 199.74 |
| 1591660800000 | 197.1 |
| 1591747200000 | 195.5 |
| 1591833600000 | 187.19 |
| 1591920000000 | 187.93 |
| 1592179200000 | 187.42 |
| 1592265600000 | 193.46 |
| 1592352000000 | 194.45 |
| 1592438400000 | 193.91 |
| 1592524800000 | 194.73 |
| 1592784000000 | 193.51 |
| 1592870400000 | 196.4 |
| 1592956800000 | 190.79 |
| 1593043200000 | 192.35 |
| 1593129600000 | 191.95 |
| 1593388800000 | 193.28 |
| 1593475200000 | 193.92 |
| 1593561600000 | 193.75 |
| 1593648000000 | 198.36 |
| 1593734400000 | 197.2 |
| 1593993600000 | 200.58 |
| 1594080000000 | 198.99 |
| 1594166400000 | 197.13 |
| 1594252800000 | 195.5 |
| 1594339200000 | 197.32 |
| 1594598400000 | 200.36 |
| 1594684800000 | 198.95 |
| 1594771200000 | 201.56 |
| 1594857600000 | 201.31 |
| 1594944000000 | 201.19 |
| 1595203200000 | 203.07 |
| 1595289600000 | 203.71 |
| 1595376000000 | 202.32 |
| 1595462400000 | 202.37 |
| 1595548800000 | 198.96 |
| 1595808000000 | 198.56 |
| 1595894400000 | 198.5 |
| 1595980800000 | 198.76 |
| 1596067200000 | 193.28 |
| 1596153600000 | 191.59 |
| 1596412800000 | 195.47 |
| 1596499200000 | 195.61 |
| 1596585600000 | 196.84 |
| 1596672000000 | 195.39 |
| 1596758400000 | 196.36 |
| 1597017600000 | 196.9 |
| 1597104000000 | 200.84 |
| 1597190400000 | 202.97 |
| 1597276800000 | 201.98 |
| 1597363200000 | 199.72 |
| 1597622400000 | 200.13 |
| 1597708800000 | 199.22 |
| 1597795200000 | 200.74 |
| 1597881600000 | 198.4 |
| 1597968000000 | 197.82 |
| 1598227200000 | 201.95 |
| 1598313600000 | 201.92 |
| 1598400000000 | 203.79 |
| 1598486400000 | 201.85 |
| 1598572800000 | 201.25 |
| 1598832000000 | 199.32 |
| 1598918400000 | 199.59 |
| 1599004800000 | 202.99 |
| 1599091200000 | 200.51 |
| 1599177600000 | 198.31 |
| 1599436800000 | 201.42 |
| 1599523200000 | 198.68 |
| 1599609600000 | 202.36 |
| 1599696000000 | 201.94 |
| 1599782400000 | 201.94 |
| 1600041600000 | 202.1 |
| 1600128000000 | 203.1 |
| 1600214400000 | 203.94 |
| 1600300800000 | 202.72 |
| 1600387200000 | 201.17 |
| 1600646400000 | 193.8 |
| 1600732800000 | 194.04 |
| 1600819200000 | 194.93 |
| 1600905600000 | 193.61 |
| 1600992000000 | 192.37 |
| 1601251200000 | 197.59 |
| 1601337600000 | 196.84 |
| 1601424000000 | 196.23 |
| 1601510400000 | 196.97 |
| 1601596800000 | 196.8 |
| 1601856000000 | 199.1 |
| 1601942400000 | 199.83 |
| 1602028800000 | 199.75 |
| 1602115200000 | 201.25 |
| 1602201600000 | 202.14 |
| 1602460800000 | 203.58 |
| 1602547200000 | 202.37 |
| 1602633600000 | 202.41 |
| 1602720000000 | 197.62 |
| 1602806400000 | 200.23 |
| 1603065600000 | 200.12 |
| 1603152000000 | 199.78 |
| 1603238400000 | 196.79 |
| 1603324800000 | 196.65 |
| 1603411200000 | 197.89 |
| 1603670400000 | 192.65 |
| 1603756800000 | 190.38 |
| 1603843200000 | 184.31 |
| 1603929600000 | 184.12 |
| 1604016000000 | 184.21 |
| 1604275200000 | 187.75 |
| 1604361600000 | 192.48 |
| 1604448000000 | 195.86 |
| 1604534400000 | 198.52 |
| 1604620800000 | 198 |
| 1604880000000 | 208.66 |
| 1604966400000 | 210.72 |
| 1605052800000 | 212.1 |
| 1605139200000 | 210.12 |
| 1605225600000 | 210.65 |
| 1605484800000 | 213.1 |
| 1605571200000 | 213.1 |
| 1605657600000 | 214.12 |
| 1605744000000 | 212.49 |
| 1605830400000 | 213.52 |
| 1606089600000 | 213.41 |
| 1606176000000 | 215.91 |
| 1606262400000 | 216.01 |
| 1606348800000 | 215.85 |
| 1606435200000 | 217.38 |
| 1606694400000 | 215.54 |
| 1606780800000 | 217.35 |
| 1606867200000 | 216.79 |
| 1606953600000 | 216.22 |
| 1607040000000 | 217.76 |
| 1607299200000 | 217.26 |
| 1607385600000 | 217.22 |
| 1607472000000 | 217.26 |
| 1607558400000 | 216.65 |
| 1607644800000 | 214.42 |
| 1607904000000 | 215.56 |
| 1607990400000 | 216.82 |
| 1608076800000 | 218.16 |
| 1608163200000 | 219.15 |
| 1608249600000 | 218.53 |
| 1608508800000 | 213.05 |
| 1608595200000 | 215.94 |
| 1608681600000 | 217.95 |
| 1608768000000 | 218.27 |
| 1609113600000 | 220.53 |
| 1609200000000 | 221.04 |
| 1609286400000 | 220.5 |
| 1609372800000 | 219.43 |
| 1609718400000 | 220.89 |
| 1609804800000 | 219.83 |
| 1609891200000 | 223 |
| 1609977600000 | 224.36 |
| 1610064000000 | 225.57 |
| 1610323200000 | 223.84 |
| 1610409600000 | 223.67 |
| 1610496000000 | 224.04 |
| 1610582400000 | 225.19 |
| 1610668800000 | 222.5 |
| 1610928000000 | 223.03 |
| 1611014400000 | 222.42 |
| 1611100800000 | 223.95 |
| 1611187200000 | 223.99 |
| 1611273600000 | 222.62 |
| 1611532800000 | 219.89 |
| 1611619200000 | 222.03 |
| 1611705600000 | 219.21 |
| 1611792000000 | 219.93 |
| 1611878400000 | 216.04 |
| 1612137600000 | 219.11 |
| 1612224000000 | 222.4 |
| 1612310400000 | 223.35 |
| 1612396800000 | 224.91 |
| 1612483200000 | 225.54 |
| 1612742400000 | 226.15 |
| 1612828800000 | 225.83 |
| 1612915200000 | 225.14 |
| 1613001600000 | 226.18 |
| 1613088000000 | 227.73 |
| 1613347200000 | 230.05 |
| 1613433600000 | 229.85 |
| 1613520000000 | 227.68 |
| 1613606400000 | 226.06 |
| 1613692800000 | 227.82 |
| 1613952000000 | 226.52 |
| 1614038400000 | 225.88 |
| 1614124800000 | 226.69 |
| 1614211200000 | 226.96 |
| 1614297600000 | 224.03 |
| 1614556800000 | 227.85 |
| 1614643200000 | 228.07 |
| 1614729600000 | 228.33 |
| 1614816000000 | 227.48 |
| 1614902400000 | 225.65 |
| 1615161600000 | 230.84 |
| 1615248000000 | 232.27 |
| 1615334400000 | 233.89 |
| 1615420800000 | 235.22 |
| 1615507200000 | 234.96 |
| 1615766400000 | 234.59 |
| 1615852800000 | 235.56 |
| 1615939200000 | 235.16 |
| 1616025600000 | 236.74 |
| 1616112000000 | 234.98 |
| 1616371200000 | 234.52 |
| 1616457600000 | 234.48 |
| 1616544000000 | 235 |
| 1616630400000 | 234.93 |
| 1616716800000 | 237.02 |
| 1616976000000 | 237.86 |
| 1617062400000 | 240.13 |
| 1617148800000 | 239.52 |
| 1617235200000 | 240.84 |
| 1617667200000 | 242.08 |
| 1617753600000 | 241.8 |
| 1617840000000 | 242.95 |
| 1617926400000 | 243.21 |
| 1618185600000 | 242.38 |
| 1618272000000 | 243.01 |
| 1618358400000 | 243.26 |
| 1618444800000 | 243.94 |
| 1618531200000 | 246.22 |
| 1618790400000 | 246.04 |
| 1618876800000 | 241.86 |
| 1618963200000 | 243.75 |
| 1619049600000 | 245.7 |
| 1619136000000 | 245.5 |
| 1619395200000 | 246.1 |
| 1619481600000 | 245.93 |
| 1619568000000 | 246.44 |
| 1619654400000 | 245.72 |
| 1619740800000 | 244.86 |
| 1620000000000 | 246.7 |
| 1620086400000 | 242.92 |
| 1620172800000 | 248.02 |
| 1620259200000 | 248.61 |
| 1620345600000 | 250.93 |
| 1620604800000 | 251.07 |
| 1620691200000 | 246.62 |
| 1620777600000 | 246.84 |
| 1620864000000 | 247.28 |
| 1620950400000 | 250.95 |
| 1621209600000 | 250.81 |
| 1621296000000 | 250.87 |
| 1621382400000 | 247.03 |
| 1621468800000 | 250.22 |
| 1621555200000 | 251.55 |
| 1621814400000 | 252.32 |
| 1621900800000 | 252.56 |
| 1621987200000 | 252.35 |
| 1622073600000 | 252.39 |
| 1622160000000 | 254.38 |
| 1622419200000 | 252.81 |
| 1622505600000 | 254.8 |
| 1622592000000 | 255.72 |
| 1622678400000 | 255.72 |
| 1622764800000 | 256.35 |
| 1623024000000 | 257.35 |
| 1623110400000 | 257.51 |
| 1623196800000 | 257.48 |
| 1623283200000 | 257.32 |
| 1623369600000 | 258.93 |
| 1623628800000 | 259.66 |
| 1623715200000 | 260.21 |
| 1623801600000 | 260.22 |
| 1623888000000 | 260.38 |
| 1623974400000 | 255.53 |
| 1624233600000 | 257.0899 |
| 1624320000000 | 257.7 |
| 1624406400000 | 255.29 |
| 1624492800000 | 258.42 |
| 1624579200000 | 258.85 |
| 1624838400000 | 257.04 |
| 1624924800000 | 258.1 |
| 1625011200000 | 255.51 |
| 1625097600000 | 256.8 |
| 1625184000000 | 256.98 |
| 1625443200000 | 257.73 |
| 1625529600000 | 255.71 |
| 1625616000000 | 257.41 |
| 1625702400000 | 252.49 |
| 1625788800000 | 256.7 |
| 1626048000000 | 258.29 |
| 1626134400000 | 258.51 |
| 1626220800000 | 258.51 |
| 1626307200000 | 255.98 |
| 1626393600000 | 254.78 |
| 1626652800000 | 248.8 |
| 1626739200000 | 250.45 |
| 1626825600000 | 254.41 |
| 1626912000000 | 256.22 |
| 1626998400000 | 259.29 |
| 1627257600000 | 259.35 |
| 1627344000000 | 257.29 |
| 1627430400000 | 259.22 |
| 1627516800000 | 260.25 |
| 1627603200000 | 259.1 |
| 1627862400000 | 260.69 |
| 1627948800000 | 261.07 |
| 1628035200000 | 262.83 |
| 1628121600000 | 263.92 |
| 1628208000000 | 264.55 |
| 1628467200000 | 264.88 |
| 1628553600000 | 265.55 |
| 1628640000000 | 266.79 |
| 1628726400000 | 267.92 |
| 1628812800000 | 268.44 |
| 1629072000000 | 266.85 |
| 1629158400000 | 266.38 |
| 1629244800000 | 266.5299 |
| 1629331200000 | 262.5299 |
| 1629417600000 | 263.35 |
| 1629676800000 | 265.29 |
| 1629763200000 | 265.25 |
| 1629849600000 | 265.04 |
| 1629936000000 | 264.19 |
| 1630022400000 | 265.37 |
| 1630281600000 | 265.86 |
| 1630368000000 | 265.19 |
| 1630454400000 | 266.79 |
| 1630540800000 | 267.41 |
| 1630627200000 | 265.69 |
| 1630886400000 | 267.83 |
| 1630972800000 | 267.15 |
| 1631059200000 | 264.48 |
| 1631145600000 | 264.42 |
| 1631232000000 | 263.77 |
| 1631491200000 | 264.73 |
| 1631577600000 | 265.36 |
| 1631664000000 | 262.96 |
| 1631750400000 | 264.2799 |
| 1631836800000 | 261.91 |
| 1632096000000 | 256.95 |
| 1632182400000 | 260.15 |
| 1632268800000 | 262.91 |
| 1632355200000 | 265.63 |
| 1632441600000 | 263.0899 |
| 1632700800000 | 263.06 |
| 1632787200000 | 257.27 |
| 1632873600000 | 258.25 |
| 1632960000000 | 257.05 |
| 1633046400000 | 255.72 |
| 1633305600000 | 254.19 |
| 1633392000000 | 257.71 |
| 1633478400000 | 254.35 |
| 1633564800000 | 258.6 |
| 1633651200000 | 257.57 |
| 1633910400000 | 257.26 |
| 1633996800000 | 256.7 |
| 1634083200000 | 258.3 |
| 1634169600000 | 261.74 |
| 1634256000000 | 263.61 |
| 1634515200000 | 262.14 |
| 1634601600000 | 262.95 |
| 1634688000000 | 263.24 |
| 1634774400000 | 262.6 |
| 1634860800000 | 264.82 |
| 1635120000000 | 264.98 |
| 1635206400000 | 266.7799 |
| 1635292800000 | 266.62 |
| 1635379200000 | 267.7 |
| 1635465600000 | 267.85 |
| 1635724800000 | 269.98 |
| 1635811200000 | 271.33 |
| 1635897600000 | 272.41 |
| 1635984000000 | 273.83 |
| 1636070400000 | 274.68 |
| 1636329600000 | 274.46 |
| 1636416000000 | 274.06 |
| 1636502400000 | 274.07 |
| 1636588800000 | 274.83 |
| 1636675200000 | 275.76 |
| 1636934400000 | 276.65 |
| 1637020800000 | 277.22 |
| 1637107200000 | 277.67 |
| 1637193600000 | 277.07 |
| 1637280000000 | 275.48 |
| 1637539200000 | 275.24 |
| 1637625600000 | 271.6 |
| 1637712000000 | 271.43 |
| 1637798400000 | 272.41 |
| 1637884800000 | 261.64 |
| 1638144000000 | 262.93 |
| 1638230400000 | 260.75 |
| 1638316800000 | 266.71 |
| 1638403200000 | 262.74 |
| 1638489600000 | 261.51 |
| 1638748800000 | 264.57 |
| 1638835200000 | 272.0299 |
| 1638921600000 | 269.6 |
| 1639008000000 | 268.67 |
| 1639094400000 | 267.91 |
| 1639353600000 | 266.94 |
| 1639440000000 | 264.75 |
| 1639526400000 | 265.72 |
| 1639612800000 | 268.1 |
| 1639699200000 | 265.85 |
| 1639958400000 | 262.64 |
| 1640044800000 | 266.51 |
| 1640131200000 | 268.96 |
| 1640217600000 | 271.7799 |
| 1640304000000 | 271.43 |
| 1640563200000 | 273.32 |
| 1640649600000 | 274.88 |
| 1640736000000 | 273.86 |
| 1640822400000 | 274.56 |
| 1640908800000 | 274.12 |
| 1641168000000 | 276.15 |
| 1641254400000 | 278.29 |
| 1641340800000 | 279.42 |
| 1641427200000 | 275.47 |
| 1641513600000 | 274.49 |
| 1641772800000 | 270.18 |
| 1641859200000 | 272.83 |
| 1641945600000 | 274.36 |
| 1642032000000 | 274.63 |
| 1642118400000 | 271.94 |
| 1642377600000 | 273.54 |
| 1642464000000 | 270.9 |
| 1642550400000 | 270.86 |
| 1642636800000 | 272.23 |
| 1642723200000 | 267.57 |
| 1642982400000 | 257.5 |
| 1643068800000 | 258.94 |
| 1643155200000 | 263.85 |
| 1643241600000 | 264.54 |
| 1643328000000 | 261.94 |
| 1643587200000 | 264.5299 |
| 1643673600000 | 267.64 |
| 1643760000000 | 268.13 |
| 1643846400000 | 263.87 |
| 1643932800000 | 260.41 |
| 1644192000000 | 261.86 |
| 1644278400000 | 262.45 |
| 1644364800000 | 267.05 |
| 1644451200000 | 266.73 |
| 1644537600000 | 264.29 |
| 1644796800000 | 258.52 |
| 1644883200000 | 263.11 |
| 1644969600000 | 262.81 |
| 1645056000000 | 261.39 |
| 1645142400000 | 258.99 |
| 1645401600000 | 253.76 |
| 1645488000000 | 253.23 |
| 1645574400000 | 252 |
| 1645660800000 | 242.91 |
| 1645747200000 | 251.11 |
| 1646006400000 | 248.52 |
| 1646092800000 | 239.69 |
| 1646179200000 | 242.12 |
| 1646265600000 | 237.48 |
| 1646352000000 | 226.47 |
| 1646611200000 | 223.43 |
| 1646697600000 | 222.97 |
| 1646784000000 | 238.4 |
| 1646870400000 | 232.32 |
| 1646956800000 | 234.41 |
| 1647216000000 | 238.21 |
| 1647302400000 | 237.91 |
| 1647388800000 | 246.44 |
| 1647475200000 | 246.74 |
| 1647561600000 | 248.11 |
| 1647820800000 | 247.02 |
| 1647907200000 | 249.45 |
| 1647993600000 | 245.83 |
| 1648080000000 | 245.1 |
| 1648166400000 | 245.44 |
| 1648425600000 | 247 |
| 1648512000000 | 253.79 |
| 1648598400000 | 251.24 |
| 1648684800000 | 248.36 |
| 1648771200000 | 249.13 |
| 1649030400000 | 250.34 |
| 1649116800000 | 248.61 |
| 1649203200000 | 243.22 |
| 1649289600000 | 242.5 |
| 1649376000000 | 246.04 |
| 1649635200000 | 244.57 |
| 1649721600000 | 244.07 |
| 1649808000000 | 244.05 |
| 1649894400000 | 245.5 |
| 1650326400000 | 244.73 |
| 1650412800000 | 248.54 |
| 1650499200000 | 250.69 |
| 1650585600000 | 245.43 |
| 1650844800000 | 240.56 |
| 1650931200000 | 238.4 |
| 1651017600000 | 239.69 |
| 1651104000000 | 242.09 |
| 1651190400000 | 243.6 |
| 1651449600000 | 239.85 |
| 1651536000000 | 241.94 |
| 1651622400000 | 239.85 |
| 1651708800000 | 238.09 |
| 1651795200000 | 234.11 |
| 1652054400000 | 227.55 |
| 1652140800000 | 229.58 |
| 1652227200000 | 235.01 |
| 1652313600000 | 232.85 |
| 1652400000000 | 237.8 |
| 1652659200000 | 237.1 |
| 1652745600000 | 240.88 |
| 1652832000000 | 238.19 |
| 1652918400000 | 235.37 |
| 1653004800000 | 236.33 |
| 1653264000000 | 240.35 |
| 1653350400000 | 237.37 |
| 1653436800000 | 239.29 |
| 1653523200000 | 242.52 |
| 1653609600000 | 246.02 |
| 1653868800000 | 248.37 |
| 1653955200000 | 245.45 |
| 1654041600000 | 243.42 |
| 1654128000000 | 245.55 |
| 1654214400000 | 245 |
| 1654473600000 | 247.94 |
| 1654560000000 | 246.61 |
| 1654646400000 | 245.32 |
| 1654732800000 | 241.48 |
| 1654819200000 | 233.88 |
| 1655078400000 | 227.89 |
| 1655164800000 | 225.15 |
| 1655251200000 | 229.07 |
| 1655337600000 | 222.57 |
| 1655424000000 | 223.45 |
| 1655683200000 | 225.44 |
| 1655769600000 | 226.48 |
| 1655856000000 | 224.28 |
| 1655942400000 | 221.62 |
| 1656028800000 | 227.23 |
| 1656288000000 | 228.11 |
| 1656374400000 | 228.81 |
| 1656460800000 | 226.02 |
| 1656547200000 | 222.22 |
| 1656633600000 | 222.12 |
| 1656892800000 | 222.41 |
| 1656979200000 | 217.25 |
| 1657065600000 | 220.27 |
| 1657152000000 | 224.64 |
| 1657238400000 | 226.31 |
| 1657497600000 | 223.93 |
| 1657584000000 | 224.52 |
| 1657670400000 | 222.43 |
| 1657756800000 | 218.85 |
| 1657843200000 | 223.51 |
| 1658102400000 | 225.62 |
| 1658188800000 | 230.33 |
| 1658275200000 | 230.16 |
| 1658361600000 | 231.12 |
| 1658448000000 | 231.35 |
| 1658707200000 | 231.43 |
| 1658793600000 | 229.94 |
| 1658880000000 | 231.85 |
| 1658966400000 | 234.78 |
| 1659052800000 | 238.23 |
| 1659312000000 | 238.08 |
| 1659398400000 | 236.76 |
| 1659484800000 | 239.16 |
| 1659571200000 | 240.64 |
| 1659657600000 | 238.67 |
| 1659916800000 | 240.52 |
| 1660003200000 | 238.28 |
| 1660089600000 | 240.75 |
| 1660176000000 | 241.29 |
| 1660262400000 | 242.09 |
| 1660521600000 | 242.69 |
| 1660608000000 | 243.68 |
| 1660694400000 | 240.37 |
| 1660780800000 | 241.53 |
| 1660867200000 | 238.9 |
| 1661126400000 | 234.5 |
| 1661212800000 | 234.17 |
| 1661299200000 | 234.64 |
| 1661385600000 | 235.18 |
| 1661472000000 | 230.79 |
| 1661731200000 | 228.61 |
| 1661817600000 | 228.36 |
| 1661904000000 | 226 |
| 1661990400000 | 222.38 |
| 1662076800000 | 228.06 |
| 1662336000000 | 224.69 |
| 1662422400000 | 225.45 |
| 1662508800000 | 225.57 |
| 1662595200000 | 226.34 |
| 1662681600000 | 230.23 |
| 1662940800000 | 234.9 |
| 1663027200000 | 230.93 |
| 1663113600000 | 229.21 |
| 1663200000000 | 227.85 |
| 1663286400000 | 224.63 |
| 1663545600000 | 224.61 |
| 1663632000000 | 221.88 |
| 1663718400000 | 223.36 |
| 1663804800000 | 218.91 |
| 1663891200000 | 213.81 |
| 1664150400000 | 213.18 |
| 1664236800000 | 212.04 |
| 1664323200000 | 212.59 |
| 1664409600000 | 208.66 |
| 1664496000000 | 211.6 |
| 1664755200000 | 213.47 |
| 1664841600000 | 222.08 |
| 1664928000000 | 219.29 |
| 1665014400000 | 218.33 |
| 1665100800000 | 214.54 |
| 1665360000000 | 213.78 |
| 1665446400000 | 212.46 |
| 1665532800000 | 211.1 |
| 1665619200000 | 213.13 |
| 1665705600000 | 214.72 |
| 1665964800000 | 218.62 |
| 1666051200000 | 220.16 |
| 1666137600000 | 219.47 |
| 1666224000000 | 220.89 |
| 1666310400000 | 219.38 |
| 1666569600000 | 222.61 |
| 1666656000000 | 226.19 |
| 1666742400000 | 227.77 |
| 1666828800000 | 227.61 |
| 1666915200000 | 227.46 |
| 1667174400000 | 227.71 |
| 1667260800000 | 229.32 |
| 1667347200000 | 227.71 |
| 1667433600000 | 225.81 |
| 1667520000000 | 231.76 |
| 1667779200000 | 233.11 |
| 1667865600000 | 235.76 |
| 1667952000000 | 235.28 |
| 1668038400000 | 242.79 |
| 1668124800000 | 244.66 |
| 1668384000000 | 245.94 |
| 1668470400000 | 246.92 |
| 1668556800000 | 244.18 |
| 1668643200000 | 243.64 |
| 1668729600000 | 246.23 |
| 1668988800000 | 245.5 |
| 1669075200000 | 246.65 |
| 1669161600000 | 247.64 |
| 1669248000000 | 249.05 |
| 1669334400000 | 249.04 |
| 1669593600000 | 246.98 |
| 1669680000000 | 246.49 |
| 1669766400000 | 247.88 |
| 1669852800000 | 249.88 |
| 1669939200000 | 249.79 |
| 1670198400000 | 248.5 |
| 1670284800000 | 246.99 |
| 1670371200000 | 245.7 |
| 1670457600000 | 245.28 |
| 1670544000000 | 247.22 |
| 1670803200000 | 245.84 |
| 1670889600000 | 249.79 |
| 1670976000000 | 249.27 |
| 1671062400000 | 241.26 |
| 1671148800000 | 238.75 |
| 1671408000000 | 239.19 |
| 1671494400000 | 238.34 |
| 1671580800000 | 242.5 |
| 1671667200000 | 240.01 |
| 1671753600000 | 240.06 |
| 1672099200000 | 240.71 |
| 1672185600000 | 239.54 |
| 1672272000000 | 241.96 |
| 1672358400000 | 238.45 |
| 1672617600000 | 242.25 |
| 1672704000000 | 244.06 |
| 1672790400000 | 249.58 |
| 1672876800000 | 249.28 |
| 1672963200000 | 252.49 |
| 1673222400000 | 255.44 |
| 1673308800000 | 254.64 |
| 1673395200000 | 257.39 |
| 1673481600000 | 259.39 |
| 1673568000000 | 260.79 |
| 1673827200000 | 261.58 |
| 1673913600000 | 262.18 |
| 1674000000000 | 262.5899 |
| 1674086400000 | 257.51 |
| 1674172800000 | 259.22 |
| 1674432000000 | 261.2799 |
| 1674518400000 | 261.3399 |
| 1674604800000 | 260.97 |
| 1674691200000 | 262.67 |
| 1674777600000 | 263.2799 |
| 1675036800000 | 262.44 |
| 1675123200000 | 262.62 |
| 1675209600000 | 263.42 |
| 1675296000000 | 267.92 |
| 1675382400000 | 268.54 |
| 1675641600000 | 265.69 |
| 1675728000000 | 265.81 |
| 1675814400000 | 266.41 |
| 1675900800000 | 268.66 |
| 1675987200000 | 265.33 |
| 1676246400000 | 267.49 |
| 1676332800000 | 267.43 |
| 1676419200000 | 269.38 |
| 1676505600000 | 270.43 |
| 1676592000000 | 268.87 |
| 1676851200000 | 268.64 |
| 1676937600000 | 266.93 |
| 1677024000000 | 266.01 |
| 1677110400000 | 266.86 |
| 1677196800000 | 263.15 |
| 1677456000000 | 266.9 |
| 1677542400000 | 266.43 |
| 1677628800000 | 265.18 |
| 1677715200000 | 266.45 |
| 1677801600000 | 269.7 |
| 1678060800000 | 270.8399 |
| 1678147200000 | 268.66 |
| 1678233600000 | 269.2799 |
| 1678320000000 | 268.72 |
| 1678406400000 | 265.04 |
| 1678665600000 | 257.25 |
| 1678752000000 | 261.73 |
| 1678838400000 | 252.4 |
| 1678924800000 | 256.58 |
| 1679011200000 | 253.28 |
| 1679270400000 | 256.19 |
| 1679356800000 | 260.4 |
| 1679443200000 | 260.6 |
| 1679529600000 | 260.93 |
| 1679616000000 | 255.9 |
| 1679875200000 | 258.2 |
| 1679961600000 | 258.39 |
| 1680048000000 | 262.24 |
| 1680134400000 | 265.86 |
| 1680220800000 | 267.47 |
| 1680480000000 | 267.36 |
| 1680566400000 | 267.2 |
| 1680652800000 | 265.83 |
| 1680739200000 | 266.86 |
| 1681171200000 | 268.2799 |
| 1681257600000 | 268.27 |
| 1681344000000 | 269.69 |
| 1681430400000 | 271.19 |
| 1681689600000 | 270.26 |
| 1681776000000 | 271.71 |
| 1681862400000 | 271.69 |
| 1681948800000 | 270.8399 |
| 1682035200000 | 271.99 |
| 1682294400000 | 272.13 |
| 1682380800000 | 270.9 |
| 1682467200000 | 269.47 |
| 1682553600000 | 270.43 |
| 1682640000000 | 271.48 |
| 1682899200000 | 271.48 |
| 1682985600000 | 267.8399 |
| 1683072000000 | 268.85 |
| 1683158400000 | 267.22 |
| 1683244800000 | 271.37 |
| 1683504000000 | 272.33 |
| 1683590400000 | 271.0299 |
| 1683676800000 | 270.17 |
| 1683763200000 | 270.41 |
| 1683849600000 | 271.46 |
| 1684108800000 | 271.88 |
| 1684195200000 | 271.35 |
| 1684281600000 | 271.68 |
| 1684368000000 | 274.18 |
| 1684454400000 | 275.68 |
| 1684713600000 | 275.91 |
| 1684800000000 | 274.16 |
| 1684886400000 | 269.36 |
| 1684972800000 | 268.91 |
| 1685059200000 | 272.31 |
| 1685318400000 | 271.55 |
| 1685404800000 | 270.21 |
| 1685491200000 | 266.31 |
| 1685577600000 | 268.72 |
| 1685664000000 | 272.85 |
| 1685923200000 | 271.43 |
| 1686009600000 | 271.91 |
| 1686096000000 | 271.75 |
| 1686182400000 | 272.15 |
| 1686268800000 | 271.27 |
| 1686528000000 | 272.7 |
| 1686614400000 | 274.82 |
| 1686700800000 | 276.69 |
| 1686787200000 | 275.7 |
| 1686873600000 | 276.93 |
| 1687132800000 | 274.7 |
| 1687219200000 | 273.05 |
| 1687305600000 | 271.85 |
| 1687392000000 | 270.66 |
| 1687478400000 | 268.49 |
| 1687737600000 | 268.9 |
| 1687824000000 | 270.3 |
| 1687910400000 | 272.71 |
| 1687996800000 | 273.4 |
| 1688083200000 | 276.14 |
| 1688342400000 | 276.23 |
| 1688428800000 | 276.22 |
| 1688515200000 | 273.76 |
| 1688601600000 | 266.55 |
| 1688688000000 | 267.38 |
| 1688947200000 | 268.24 |
| 1689033600000 | 270.58 |
| 1689120000000 | 275.11 |
| 1689206400000 | 276.74 |
| 1689292800000 | 276.77 |
| 1689552000000 | 274.81 |
| 1689638400000 | 275.67 |
| 1689724800000 | 275.8 |
| 1689811200000 | 276.48 |
| 1689897600000 | 277.36 |
| 1690156800000 | 277.08 |
| 1690243200000 | 277.94 |
| 1690329600000 | 275.81 |
| 1690416000000 | 280.85 |
| 1690502400000 | 280.72 |
| 1690761600000 | 280.5299 |
| 1690848000000 | 277.44 |
| 1690934400000 | 273.3399 |
| 1691020800000 | 271.5299 |
| 1691107200000 | 273.07 |
| 1691366400000 | 273.19 |
| 1691452800000 | 270.41 |
| 1691539200000 | 272.07 |
| 1691625600000 | 275.49 |
| 1691712000000 | 272.14 |
| 1691971200000 | 272.67 |
| 1692057600000 | 270.43 |
| 1692144000000 | 270.24 |
| 1692230400000 | 268.0899 |
| 1692316800000 | 267.01 |
| 1692576000000 | 267.69 |
| 1692662400000 | 269.69 |
| 1692748800000 | 270.21 |
| 1692835200000 | 268.48 |
| 1692921600000 | 268.64 |
| 1693180800000 | 272.01 |
| 1693267200000 | 274.52 |
| 1693353600000 | 274.14 |
| 1693440000000 | 273.29 |
| 1693526400000 | 272.69 |
| 1693785600000 | 272.3399 |
| 1693872000000 | 271.71 |
| 1693958400000 | 270.0299 |
| 1694044800000 | 268.7 |
| 1694131200000 | 269.48 |
| 1694390400000 | 270.8399 |
| 1694476800000 | 269.76 |
| 1694563200000 | 268.72 |
| 1694649600000 | 272.0899 |
| 1694736000000 | 272.8399 |
| 1694995200000 | 269.8 |
| 1695081600000 | 269.77 |
| 1695168000000 | 272.06 |
| 1695254400000 | 268.62 |
| 1695340800000 | 267.6 |
| 1695600000000 | 265.14 |
| 1695686400000 | 262.92 |
| 1695772800000 | 262.14 |
| 1695859200000 | 263.42 |
| 1695945600000 | 264.65 |
| 1696204800000 | 262.24 |
| 1696291200000 | 259.17 |
| 1696377600000 | 259.24 |
| 1696464000000 | 259.36 |
| 1696550400000 | 261.94 |
| 1696809600000 | 260.29 |
| 1696896000000 | 265.58 |
| 1696982400000 | 265.27 |
| 1697068800000 | 265.13 |
| 1697155200000 | 261.41 |
| 1697414400000 | 262.27 |
| 1697500800000 | 261.95 |
| 1697587200000 | 259.21 |
| 1697673600000 | 257.94 |
| 1697760000000 | 253.81 |
| 1698019200000 | 254.28 |
| 1698105600000 | 255.33 |
| 1698192000000 | 254.79 |
| 1698278400000 | 253.4 |
| 1698364800000 | 252.08 |
| 1698624000000 | 252.88 |
| 1698710400000 | 255.12 |
| 1698796800000 | 256.87 |
| 1698883200000 | 261.7 |
| 1698969600000 | 262.69 |
| 1699228800000 | 261.43 |
| 1699315200000 | 260.94 |
| 1699401600000 | 262.11 |
| 1699488000000 | 265.19 |
| 1699574400000 | 263.14 |
| 1699833600000 | 264.8 |
| 1699920000000 | 269.19 |
| 1700006400000 | 270.7799 |
| 1700092800000 | 269.77 |
| 1700179200000 | 272.1 |
| 1700438400000 | 272.93 |
| 1700524800000 | 271.94 |
| 1700611200000 | 273.16 |
| 1700697600000 | 273.74 |
| 1700784000000 | 274.58 |
| 1701043200000 | 273.89 |
| 1701129600000 | 273.74 |
| 1701216000000 | 275.35 |
| 1701302400000 | 276.4 |
| 1701388800000 | 278.92 |
| 1701648000000 | 278.66 |
| 1701734400000 | 280.67 |
| 1701820800000 | 282.13 |
| 1701907200000 | 281.75 |
| 1701993600000 | 284.5299 |
| 1702252800000 | 285.14 |
| 1702339200000 | 284.58 |
| 1702425600000 | 284.01 |
| 1702512000000 | 286.2 |
| 1702598400000 | 286.42 |
| 1702857600000 | 284.86 |
| 1702944000000 | 286.01 |
| 1703030400000 | 286.21 |
| 1703116800000 | 285.42 |
| 1703203200000 | 285.3399 |
| 1703635200000 | 286.02 |
| 1703721600000 | 285.05 |
| 1703808000000 | 285.24 |
| 1704153600000 | 284.87 |
| 1704240000000 | 281.13 |
| 1704326400000 | 282.85 |
| 1704412800000 | 282.14 |
| 1704672000000 | 283.26 |
| 1704758400000 | 282.29 |
| 1704844800000 | 282.12 |
| 1704931200000 | 280.48 |
| 1705017600000 | 282.8399 |
| 1705276800000 | 281.7 |
| 1705363200000 | 281.06 |
| 1705449600000 | 278.29 |
| 1705536000000 | 281.06 |
| 1705622400000 | 280.71 |
| 1705881600000 | 283.13 |
| 1705968000000 | 282.58 |
| 1706054400000 | 287.77 |
| 1706140800000 | 288.74 |
| 1706227200000 | 291.7 |
| 1706486400000 | 291.49 |
| 1706572800000 | 292.22 |
| 1706659200000 | 291.87 |
| 1706745600000 | 289.95 |
| 1706832000000 | 289.89 |
| 1707091200000 | 289.83 |
| 1707177600000 | 291.55 |
| 1707264000000 | 290.47 |
| 1707350400000 | 291.65 |
| 1707436800000 | 291.49 |
| 1707696000000 | 293.54 |
| 1707782400000 | 290.29 |
| 1707868800000 | 291.33 |
| 1707955200000 | 293.18 |
| 1708041600000 | 294.56 |
| 1708300800000 | 294.43 |
| 1708387200000 | 293.91 |
| 1708473600000 | 294.82 |
| 1708560000000 | 299.06 |
| 1708646400000 | 299.8399 |
| 1708905600000 | 298.92 |
| 1708992000000 | 300.33 |
| 1709078400000 | 299.68 |
| 1709164800000 | 299.61 |
| 1709251200000 | 301.0899 |
| 1709510400000 | 301.67 |
| 1709596800000 | 300.72 |
| 1709683200000 | 301.76 |
| 1709769600000 | 304.9 |
| 1709856000000 | 304.88 |
| 1710115200000 | 303.32 |
| 1710201600000 | 306.4 |
| 1710288000000 | 307.26 |
| 1710374400000 | 306.9 |
| 1710460800000 | 306.15 |
| 1710720000000 | 306.17 |
| 1710806400000 | 307.48 |
| 1710892800000 | 307.11 |
| 1710979200000 | 309.96 |
| 1711065600000 | 309.5 |
| 1711324800000 | 310.18 |
| 1711411200000 | 311.43 |
| 1711497600000 | 312.27 |
| 1711584000000 | 312.69 |
| 1712016000000 | 310.62 |
| 1712102400000 | 312.21 |
| 1712188800000 | 312.44 |
| 1712275200000 | 309.21 |
| 1712534400000 | 311.17 |
| 1712620800000 | 308.76 |
| 1712707200000 | 309.26 |
| 1712793600000 | 307.42 |
| 1712880000000 | 307.05 |
| 1713139200000 | 307.98 |
| 1713225600000 | 304.15 |
| 1713312000000 | 303.8399 |
| 1713398400000 | 305.46 |
| 1713484800000 | 304.88 |
| 1713744000000 | 307.05 |
| 1713830400000 | 311.37 |
| 1713916800000 | 310.73 |
| 1714003200000 | 308.36 |
| 1714089600000 | 312.27 |
| 1714348800000 | 312.65 |
| 1714435200000 | 310.17 |
| 1714521600000 | 310.17 |
| 1714608000000 | 309.88 |
| 1714694400000 | 311.57 |
| 1714953600000 | 314.06 |
| 1715040000000 | 317.54 |
| 1715126400000 | 318.57 |
| 1715212800000 | 320.63 |
| 1715299200000 | 323.04 |
| 1715558400000 | 323.32 |
| 1715644800000 | 323.76 |
| 1715731200000 | 325.18 |
| 1715817600000 | 324.56 |
| 1715904000000 | 324.12 |
| 1716163200000 | 325.05 |
| 1716249600000 | 324.04 |
| 1716336000000 | 322.92 |
| 1716422400000 | 323.29 |
| 1716508800000 | 323.43 |
| 1716768000000 | 324.75 |
| 1716854400000 | 323.76 |
| 1716940800000 | 319.97 |
| 1717027200000 | 321.2 |
| 1717113600000 | 321.29 |
| 1717372800000 | 322.88 |
| 1717459200000 | 320.1 |
| 1717545600000 | 324.14 |
| 1717632000000 | 325.91 |
| 1717718400000 | 324.72 |
| 1717977600000 | 322.8 |
| 1718064000000 | 318.91 |
| 1718150400000 | 323.33 |
| 1718236800000 | 317.5 |
| 1718323200000 | 311.23 |
| 1718582400000 | 313.1 |
| 1718668800000 | 315.61 |
| 1718755200000 | 314.23 |
| 1718841600000 | 318.18 |
| 1718928000000 | 315.58 |
| 1719187200000 | 318.19 |
| 1719273600000 | 317.45 |
| 1719360000000 | 316.3 |
| 1719446400000 | 315.57 |
| 1719532800000 | 314.77 |
| 1719792000000 | 317.08 |
| 1719878400000 | 315.73 |
| 1719964800000 | 319.13 |
| 1720051200000 | 321.05 |
| 1720137600000 | 320.69 |
| 1720396800000 | 320.02 |
| 1720483200000 | 316.39 |
| 1720569600000 | 319.68 |
| 1720656000000 | 321.22 |
| 1720742400000 | 324.82 |
| 1721001600000 | 321.5299 |
| 1721088000000 | 319.88 |
| 1721174400000 | 316.62 |
| 1721260800000 | 315.7799 |
| 1721347200000 | 313.16 |
| 1721606400000 | 317.17 |
| 1721692800000 | 318.08 |
| 1721779200000 | 314.94 |
| 1721865600000 | 312.25 |
| 1721952000000 | 314.99 |
| 1722211200000 | 313.5 |
| 1722297600000 | 314.5299 |
| 1722384000000 | 316.39 |
| 1722470400000 | 309.8 |
| 1722556800000 | 301.58 |
| 1722816000000 | 296.51 |
| 1722902400000 | 296.73 |
| 1722988800000 | 302.5 |
| 1723075200000 | 302.37 |
| 1723161600000 | 303.17 |
| 1723420800000 | 303.11 |
| 1723507200000 | 304.6 |
| 1723593600000 | 306.5 |
| 1723680000000 | 310.72 |
| 1723766400000 | 312.2799 |
| 1724025600000 | 314.31 |
| 1724112000000 | 313.52 |
| 1724198400000 | 315.17 |
| 1724284800000 | 315.36 |
| 1724371200000 | 317.19 |
| 1724630400000 | 316.88 |
| 1724716800000 | 317.05 |
| 1724803200000 | 318.04 |
| 1724889600000 | 320.91 |
| 1724976000000 | 321.29 |
| 1725235200000 | 322.22 |
| 1725321600000 | 318.7 |
| 1725408000000 | 315.22 |
| 1725494400000 | 314.12 |
| 1725580800000 | 309.51 |
| 1725840000000 | 311.95 |
| 1725926400000 | 309.87 |
| 1726012800000 | 310.79 |
| 1726099200000 | 313.83 |
| 1726185600000 | 316.11 |
| 1726444800000 | 315.48 |
| 1726531200000 | 317.5 |
| 1726617600000 | 316.17 |
| 1726704000000 | 321.65 |
| 1726790400000 | 317.29 |
| 1727049600000 | 317.99 |
| 1727136000000 | 320.5 |
| 1727222400000 | 319.98 |
| 1727308800000 | 326.18 |
| 1727395200000 | 328.6 |
| 1727654400000 | 324.7799 |
| 1727740800000 | 322.38 |
| 1727827200000 | 322.32 |
| 1727913600000 | 319.62 |
| 1728000000000 | 322.17 |
| 1728259200000 | 322.52 |
| 1728345600000 | 321.45 |
| 1728432000000 | 323.97 |
| 1728518400000 | 323 |
| 1728604800000 | 325.04 |
| 1728864000000 | 327.13 |
| 1728950400000 | 322.56 |
| 1729036800000 | 321.23 |
| 1729123200000 | 323.25 |
| 1729209600000 | 325.21 |
| 1729468800000 | 322.35 |
| 1729555200000 | 321.73 |
| 1729641600000 | 320.38 |
| 1729728000000 | 320.7799 |
| 1729814400000 | 321.21 |
| 1730073600000 | 322.3 |
| 1730160000000 | 320.8 |
| 1730246400000 | 316.89 |
| 1730332800000 | 313.54 |
| 1730419200000 | 316.52 |
| 1730678400000 | 315.14 |
| 1730764800000 | 316.3 |
| 1730851200000 | 311.89 |
| 1730937600000 | 313.94 |
| 1731024000000 | 312.0299 |
| 1731283200000 | 314.91 |
| 1731369600000 | 308.45 |
| 1731456000000 | 308.05 |
| 1731542400000 | 313.37 |
| 1731628800000 | 311.6 |
| 1731888000000 | 311.52 |
| 1731974400000 | 308.88 |
| 1732060800000 | 307.92 |
| 1732147200000 | 309.12 |
| 1732233600000 | 311.47 |
| 1732492800000 | 312.61 |
| 1732579200000 | 310.3 |
| 1732665600000 | 308.41 |
| 1732752000000 | 309.89 |
| 1732838400000 | 312.07 |
| EURO STOXX ESG Target | EURO STOXX | |
|---|---|---|
| 2017 | 13.598556183567 | 13.592837929019 |
| 2018 | -11.902555909636 | -12.220245117224 |
| 2019 | 27.834674572768 | 27.605865170912 |
| 2020 | 0.96911742201304 | 0.82450264671987 |
| 2021 | 25.139352616548 | 23.57417769332 |
| 2022 | -13.153989782056 | -11.799919763719 |
| 2023 | 19.957921096026 | 19.78872587645 |
| 2024 | 10.364764210293 | 9.5216871131164 |
Methodology
STOXX ESG Target indices aim to provide a strong ESG tilt to the benchmark index while maintaining low tracking error of the benchmark index. The weight of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Models and Optimizer. Companies that are non-compliant based on the ISS ESG’ Norms-based research assessment or are involved in controversial weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in tobacco production and distribution, thermal coal extraction and power generation, small arms manufacturing, military contracting, unconventional oil and gas exploration and production, high ESG risk, and ESG controversies.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH1105447135 | SXXGEHA | .SXXGEHA | |
| Price EUR | CH1105447028 | SXXEEHA | SXXEEHA INDEX | .SXXEEHA |
| Net Return EUR | CH1105446988 | SXXTEHA | SXXTEHA INDEX | .SXXTEHA |
| Net Return USD | CH1105447093 | SXXUEHA | SXXUEHA INDEX | .SXXUEHA |
| Gross Return USD | CH1105446822 | SXXEHA | .SXXEHA | |
| Price USD | CH1105446863 | SXXKEHA | SXXKEHA INDEX | .SXXKEHA |
Quick Facts
| Weighting | Optimization |
| Cap Factor | 4.5% / 8% / 35% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 09:00:00 18:00:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Available from Mar. 19, 2050 |
| Inception date | Apr. 22, 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 |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 5.307% |
| SAP | Technology | Germany | 4.734% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.599% |
| ALLIANZ | Insurance | Germany | 3.237% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 2.951% |
| SIEMENS | Industrial Goods and Services | Germany | 2.746% |
| INTESA SANPAOLO | Banks | Italy | 2.408% |
| AXA | Insurance | France | 2.384% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 2.307% |
| MUENCHENER RUECK | Insurance | Germany | 2.137% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.