Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe 600 ESG Target TE
- 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 TE Indices aim to provide a low tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma's Risk Model and Optimizer to construct the indices. 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 TE Indices minimize the tracking error to the benchmark index.
- The aggregate ESG scores of the STOXX ESG Target TE 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 | |
| STOXX Europe 600 ESG Target TE | N/A | 100.9 | 0.3 | 0.2 | 2.3 | 0.0 | 2.3 | 0.0 | 15.7 |
| STOXX Europe 600 | 14,348.6 | 11,500.7 | 19.2 | 6.8 | 250.7 | 0.7 | 2.2 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Banks | 15.0 |
|---|---|
| Industrial Goods and Services | 14.1 |
| Healthcare | 13.9 |
| Technology | 8.5 |
| Insurance | 7.8 |
| Consumer Products and Services | 4.9 |
| Food, Beverage and Tobacco | 4.7 |
| Utilities | 4.4 |
| Financial Services | 3.8 |
| Construction and Materials | 3.6 |
Country weighting
| UK | 20.6 |
|---|---|
| Germany | 17.5 |
| France | 15.0 |
| Switzerland | 14.1 |
| Netherlands | 7.4 |
| Spain | 5.9 |
| Italy | 5.8 |
| Sweden | 4.5 |
| Denmark | 3.0 |
| Belgium | 1.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 ESG Target TE | 1.1 | 9.9 | 6.3 | 43.5 | 72.0 | N/A | N/A | 6.4 | 13.0 | 11.6 |
| STOXX Europe 600 | 1.0 | 11.5 | 8.3 | 46.2 | 75.4 | N/A | N/A | 8.5 | 13.7 | 12.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 ESG Target TE | N/A | N/A | 14.5 | 13.1 | 14.5 | N/A | N/A | 0.3 | 0.7 | 0.6 |
| STOXX Europe 600 | N/A | N/A | 14.4 | 13.1 | 14.4 | N/A | N/A | 0.4 | 0.7 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.2 | 1.1 | 0.8 | 0.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 ESG Target TE | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | 1.5 | -1.8 | -1.8 | -0.7 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of August 29, 2025
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe 600 ESG Target TE
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe 600 ESG Target TE | 17.2 | 15.0 | 16.5 | 14.9 | 2.2 | 3.6 | 1.6 | 0.9 |
| STOXX Europe 600 | 18.6 | 15.5 | 17.0 | 15.2 | 2.1 | 3.5 | 1.4 | 1.2 |
Performance and annual returns
| STOXX Europe 600 ESG Target TE | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 98.89 |
| 1332288000000 | 98.83 |
| 1332374400000 | 97.67 |
| 1332460800000 | 97.77 |
| 1332720000000 | 98.69 |
| 1332806400000 | 98.35 |
| 1332892800000 | 97.34 |
| 1332979200000 | 96.12 |
| 1333065600000 | 97.14 |
| 1333324800000 | 98.58 |
| 1333411200000 | 97.49 |
| 1333497600000 | 95.44 |
| 1333584000000 | 95.56 |
| 1334016000000 | 93.22 |
| 1334102400000 | 93.98 |
| 1334188800000 | 95.16 |
| 1334275200000 | 93.7 |
| 1334534400000 | 94.05 |
| 1334620800000 | 95.99 |
| 1334707200000 | 95.42 |
| 1334793600000 | 95 |
| 1334880000000 | 95.55 |
| 1335139200000 | 93.37 |
| 1335225600000 | 94.41 |
| 1335312000000 | 95.47 |
| 1335398400000 | 95.49 |
| 1335484800000 | 96.29 |
| 1335744000000 | 95.72 |
| 1335830400000 | 96.15 |
| 1335916800000 | 95.84 |
| 1336003200000 | 95.88 |
| 1336089600000 | 94.31 |
| 1336348800000 | 95.05 |
| 1336435200000 | 93.59 |
| 1336521600000 | 93.46 |
| 1336608000000 | 94.07 |
| 1336694400000 | 94.52 |
| 1336953600000 | 92.84 |
| 1337040000000 | 92.25 |
| 1337126400000 | 91.7 |
| 1337212800000 | 90.67 |
| 1337299200000 | 89.7 |
| 1337558400000 | 90.32 |
| 1337644800000 | 92.07 |
| 1337731200000 | 90.1 |
| 1337817600000 | 90.99 |
| 1337904000000 | 91.29 |
| 1338163200000 | 91.36 |
| 1338249600000 | 92.07 |
| 1338336000000 | 90.72 |
| 1338422400000 | 90.41 |
| 1338508800000 | 88.59 |
| 1338768000000 | 88.1 |
| 1338854400000 | 88.42 |
| 1338940800000 | 90.62 |
| 1339027200000 | 91.64 |
| 1339113600000 | 91.44 |
| 1339372800000 | 91.41 |
| 1339459200000 | 91.96 |
| 1339545600000 | 91.6 |
| 1339632000000 | 91.32 |
| 1339718400000 | 92.16 |
| 1339977600000 | 92.27 |
| 1340064000000 | 93.79 |
| 1340150400000 | 94.33 |
| 1340236800000 | 93.87 |
| 1340323200000 | 93.19 |
| 1340582400000 | 91.75 |
| 1340668800000 | 91.67 |
| 1340755200000 | 92.97 |
| 1340841600000 | 92.52 |
| 1340928000000 | 95.04 |
| 1341187200000 | 96.4 |
| 1341273600000 | 97.39 |
| 1341360000000 | 97.36 |
| 1341446400000 | 97.19 |
| 1341532800000 | 96.24 |
| 1341792000000 | 95.95 |
| 1341878400000 | 96.75 |
| 1341964800000 | 96.75 |
| 1342051200000 | 95.73 |
| 1342137600000 | 97.08 |
| 1342396800000 | 97.24 |
| 1342483200000 | 96.97 |
| 1342569600000 | 98.07 |
| 1342656000000 | 99.21 |
| 1342742400000 | 97.86 |
| 1343001600000 | 95.44 |
| 1343088000000 | 94.96 |
| 1343174400000 | 94.87 |
| 1343260800000 | 97.36 |
| 1343347200000 | 98.62 |
| 1343606400000 | 100.21 |
| 1343692800000 | 99.25 |
| 1343779200000 | 99.74 |
| 1343865600000 | 98.4 |
| 1343952000000 | 100.85 |
| 1344211200000 | 101.32 |
| 1344297600000 | 102 |
| 1344384000000 | 102.3 |
| 1344470400000 | 102.65 |
| 1344556800000 | 102.48 |
| 1344816000000 | 102.06 |
| 1344902400000 | 102.8 |
| 1344988800000 | 102.81 |
| 1345075200000 | 103.1 |
| 1345161600000 | 103.74 |
| 1345420800000 | 103.22 |
| 1345507200000 | 103.65 |
| 1345593600000 | 102.4 |
| 1345680000000 | 101.81 |
| 1345766400000 | 101.98 |
| 1346025600000 | 102.47 |
| 1346112000000 | 101.7 |
| 1346198400000 | 101.58 |
| 1346284800000 | 100.81 |
| 1346371200000 | 101.25 |
| 1346630400000 | 102.1 |
| 1346716800000 | 100.91 |
| 1346803200000 | 101.05 |
| 1346889600000 | 103.48 |
| 1346976000000 | 103.69 |
| 1347235200000 | 103.49 |
| 1347321600000 | 103.69 |
| 1347408000000 | 103.85 |
| 1347494400000 | 103.67 |
| 1347580800000 | 105.04 |
| 1347840000000 | 104.71 |
| 1347926400000 | 104.28 |
| 1348012800000 | 104.71 |
| 1348099200000 | 104.62 |
| 1348185600000 | 105.18 |
| 1348444800000 | 104.83 |
| 1348531200000 | 105.34 |
| 1348617600000 | 103.41 |
| 1348704000000 | 103.73 |
| 1348790400000 | 102.52 |
| 1349049600000 | 104.02 |
| 1349136000000 | 103.7 |
| 1349222400000 | 103.56 |
| 1349308800000 | 103.57 |
| 1349395200000 | 104.68 |
| 1349654400000 | 103.63 |
| 1349740800000 | 103.17 |
| 1349827200000 | 102.6 |
| 1349913600000 | 103.44 |
| 1350000000000 | 102.89 |
| 1350259200000 | 103.43 |
| 1350345600000 | 104.81 |
| 1350432000000 | 105.22 |
| 1350518400000 | 105.44 |
| 1350604800000 | 104.64 |
| 1350864000000 | 104.19 |
| 1350950400000 | 102.47 |
| 1351036800000 | 102.95 |
| 1351123200000 | 103.2 |
| 1351209600000 | 103.29 |
| 1351468800000 | 102.89 |
| 1351555200000 | 103.67 |
| 1351641600000 | 103.02 |
| 1351728000000 | 104.3 |
| 1351814400000 | 104.69 |
| 1352073600000 | 104.05 |
| 1352160000000 | 104.68 |
| 1352246400000 | 103.27 |
| 1352332800000 | 103.07 |
| 1352419200000 | 102.98 |
| 1352678400000 | 102.7 |
| 1352764800000 | 103.24 |
| 1352851200000 | 102.39 |
| 1352937600000 | 101.4 |
| 1353024000000 | 100.39 |
| 1353283200000 | 102.58 |
| 1353369600000 | 103.02 |
| 1353456000000 | 103.27 |
| 1353542400000 | 103.97 |
| 1353628800000 | 104.59 |
| 1353888000000 | 104.05 |
| 1353974400000 | 104.39 |
| 1354060800000 | 104.59 |
| 1354147200000 | 105.9 |
| 1354233600000 | 105.66 |
| 1354492800000 | 105.79 |
| 1354579200000 | 105.83 |
| 1354665600000 | 106.1 |
| 1354752000000 | 106.88 |
| 1354838400000 | 107.03 |
| 1355097600000 | 107.24 |
| 1355184000000 | 107.61 |
| 1355270400000 | 107.61 |
| 1355356800000 | 107.25 |
| 1355443200000 | 107.15 |
| 1355702400000 | 107.08 |
| 1355788800000 | 107.57 |
| 1355875200000 | 108.09 |
| 1355961600000 | 108.15 |
| 1356048000000 | 107.81 |
| 1356307200000 | 107.65 |
| 1356566400000 | 107.71 |
| 1356652800000 | 106.97 |
| 1356912000000 | 107.32 |
| 1357084800000 | 109.56 |
| 1357171200000 | 110.04 |
| 1357257600000 | 110.35 |
| 1357516800000 | 109.86 |
| 1357603200000 | 109.66 |
| 1357689600000 | 110.27 |
| 1357776000000 | 110 |
| 1357862400000 | 109.97 |
| 1358121600000 | 109.53 |
| 1358208000000 | 109.62 |
| 1358294400000 | 109.71 |
| 1358380800000 | 110.24 |
| 1358467200000 | 110.15 |
| 1358726400000 | 110.45 |
| 1358812800000 | 110.43 |
| 1358899200000 | 110.7 |
| 1358985600000 | 110.96 |
| 1359072000000 | 111.26 |
| 1359331200000 | 111.02 |
| 1359417600000 | 111.32 |
| 1359504000000 | 110.64 |
| 1359590400000 | 110.16 |
| 1359676800000 | 110.52 |
| 1359936000000 | 108.82 |
| 1360022400000 | 109.51 |
| 1360108800000 | 109.12 |
| 1360195200000 | 108.94 |
| 1360281600000 | 110.21 |
| 1360540800000 | 109.51 |
| 1360627200000 | 110.08 |
| 1360713600000 | 110.61 |
| 1360800000000 | 110.39 |
| 1360886400000 | 110.23 |
| 1361145600000 | 110.02 |
| 1361232000000 | 111.3 |
| 1361318400000 | 111.01 |
| 1361404800000 | 109.41 |
| 1361491200000 | 110.85 |
| 1361750400000 | 110.73 |
| 1361836800000 | 109.34 |
| 1361923200000 | 110.34 |
| 1362009600000 | 111.37 |
| 1362096000000 | 110.96 |
| 1362355200000 | 110.98 |
| 1362441600000 | 113.03 |
| 1362528000000 | 112.85 |
| 1362614400000 | 112.88 |
| 1362700800000 | 113.75 |
| 1362960000000 | 113.59 |
| 1363046400000 | 113.7 |
| 1363132800000 | 113.76 |
| 1363219200000 | 114.96 |
| 1363305600000 | 114.61 |
| 1363564800000 | 114.37 |
| 1363651200000 | 113.89 |
| 1363737600000 | 114.33 |
| 1363824000000 | 113.58 |
| 1363910400000 | 113.39 |
| 1364169600000 | 113.05 |
| 1364256000000 | 113.28 |
| 1364342400000 | 112.8 |
| 1364428800000 | 113.35 |
| 1364860800000 | 114.73 |
| 1364947200000 | 113.76 |
| 1365033600000 | 112.57 |
| 1365120000000 | 110.81 |
| 1365379200000 | 111.15 |
| 1365465600000 | 111.3 |
| 1365552000000 | 113.35 |
| 1365638400000 | 114.09 |
| 1365724800000 | 113.16 |
| 1365984000000 | 112.55 |
| 1366070400000 | 111.72 |
| 1366156800000 | 109.95 |
| 1366243200000 | 110.04 |
| 1366329600000 | 110.61 |
| 1366588800000 | 110.75 |
| 1366675200000 | 113.53 |
| 1366761600000 | 114.43 |
| 1366848000000 | 115.31 |
| 1366934400000 | 115.02 |
| 1367193600000 | 115.7 |
| 1367280000000 | 115.4 |
| 1367366400000 | 115.49 |
| 1367452800000 | 115.8 |
| 1367539200000 | 117.09 |
| 1367798400000 | 117.13 |
| 1367884800000 | 117.39 |
| 1367971200000 | 118.27 |
| 1368057600000 | 118.4 |
| 1368144000000 | 118.93 |
| 1368403200000 | 118.73 |
| 1368489600000 | 119.3 |
| 1368576000000 | 120.4 |
| 1368662400000 | 120.33 |
| 1368748800000 | 120.57 |
| 1369008000000 | 121.05 |
| 1369094400000 | 121.13 |
| 1369180800000 | 121.39 |
| 1369267200000 | 118.87 |
| 1369353600000 | 118.69 |
| 1369612800000 | 119.06 |
| 1369699200000 | 120.57 |
| 1369785600000 | 118.33 |
| 1369872000000 | 118.76 |
| 1369958400000 | 117.67 |
| 1370217600000 | 116.8 |
| 1370304000000 | 117.2 |
| 1370390400000 | 115.46 |
| 1370476800000 | 114.16 |
| 1370563200000 | 115.7 |
| 1370822400000 | 115.65 |
| 1370908800000 | 114.21 |
| 1370995200000 | 113.87 |
| 1371081600000 | 113.81 |
| 1371168000000 | 114.1 |
| 1371427200000 | 114.92 |
| 1371513600000 | 114.74 |
| 1371600000000 | 114.54 |
| 1371686400000 | 111.04 |
| 1371772800000 | 109.74 |
| 1372032000000 | 107.93 |
| 1372118400000 | 109.54 |
| 1372204800000 | 111.49 |
| 1372291200000 | 112.23 |
| 1372377600000 | 111.73 |
| 1372636800000 | 113.08 |
| 1372723200000 | 112.67 |
| 1372809600000 | 112.13 |
| 1372896000000 | 114.77 |
| 1372982400000 | 113.24 |
| 1373241600000 | 114.87 |
| 1373328000000 | 115.67 |
| 1373414400000 | 115.84 |
| 1373500800000 | 116.62 |
| 1373587200000 | 116.48 |
| 1373846400000 | 116.97 |
| 1373932800000 | 116.12 |
| 1374019200000 | 116.81 |
| 1374105600000 | 117.86 |
| 1374192000000 | 117.93 |
| 1374451200000 | 118.08 |
| 1374537600000 | 117.66 |
| 1374624000000 | 118.27 |
| 1374710400000 | 117.57 |
| 1374796800000 | 117.3 |
| 1375056000000 | 117.42 |
| 1375142400000 | 117.58 |
| 1375228800000 | 117.63 |
| 1375315200000 | 119.21 |
| 1375401600000 | 119.51 |
| 1375660800000 | 119.89 |
| 1375747200000 | 119.46 |
| 1375833600000 | 119.36 |
| 1375920000000 | 119.9 |
| 1376006400000 | 120.55 |
| 1376265600000 | 120.62 |
| 1376352000000 | 121.29 |
| 1376438400000 | 121.72 |
| 1376524800000 | 120.34 |
| 1376611200000 | 120.77 |
| 1376870400000 | 120.15 |
| 1376956800000 | 119.15 |
| 1377043200000 | 118.58 |
| 1377129600000 | 119.69 |
| 1377216000000 | 120.21 |
| 1377475200000 | 120.15 |
| 1377561600000 | 118.03 |
| 1377648000000 | 117.59 |
| 1377734400000 | 118.48 |
| 1377820800000 | 117.34 |
| 1378080000000 | 119.65 |
| 1378166400000 | 119.12 |
| 1378252800000 | 119.38 |
| 1378339200000 | 120.17 |
| 1378425600000 | 120.77 |
| 1378684800000 | 120.7 |
| 1378771200000 | 122.34 |
| 1378857600000 | 122.71 |
| 1378944000000 | 122.66 |
| 1379030400000 | 122.99 |
| 1379289600000 | 123.82 |
| 1379376000000 | 123.31 |
| 1379462400000 | 123.8 |
| 1379548800000 | 124.6 |
| 1379635200000 | 124.31 |
| 1379894400000 | 123.7 |
| 1379980800000 | 123.96 |
| 1380067200000 | 123.89 |
| 1380153600000 | 123.87 |
| 1380240000000 | 123.5 |
| 1380499200000 | 122.87 |
| 1380585600000 | 123.88 |
| 1380672000000 | 123 |
| 1380758400000 | 122.45 |
| 1380844800000 | 122.51 |
| 1381104000000 | 122.22 |
| 1381190400000 | 121.28 |
| 1381276800000 | 120.63 |
| 1381363200000 | 122.77 |
| 1381449600000 | 123.31 |
| 1381708800000 | 123.59 |
| 1381795200000 | 124.71 |
| 1381881600000 | 125.06 |
| 1381968000000 | 125.33 |
| 1382054400000 | 126.33 |
| 1382313600000 | 126.72 |
| 1382400000000 | 127.33 |
| 1382486400000 | 126.62 |
| 1382572800000 | 127.19 |
| 1382659200000 | 127.07 |
| 1382918400000 | 126.78 |
| 1383004800000 | 127.27 |
| 1383091200000 | 127.24 |
| 1383177600000 | 127.94 |
| 1383264000000 | 127.54 |
| 1383523200000 | 127.95 |
| 1383609600000 | 127.57 |
| 1383696000000 | 128.11 |
| 1383782400000 | 128.18 |
| 1383868800000 | 127.95 |
| 1384128000000 | 128.27 |
| 1384214400000 | 127.48 |
| 1384300800000 | 126.82 |
| 1384387200000 | 127.93 |
| 1384473600000 | 128.17 |
| 1384732800000 | 128.77 |
| 1384819200000 | 127.97 |
| 1384905600000 | 128.16 |
| 1384992000000 | 128.05 |
| 1385078400000 | 128.21 |
| 1385337600000 | 128.79 |
| 1385424000000 | 128.03 |
| 1385510400000 | 128.8 |
| 1385596800000 | 129.25 |
| 1385683200000 | 129.27 |
| 1385942400000 | 128.85 |
| 1386028800000 | 126.9 |
| 1386115200000 | 126.11 |
| 1386201600000 | 125 |
| 1386288000000 | 125.87 |
| 1386547200000 | 126.09 |
| 1386633600000 | 125.2 |
| 1386720000000 | 124.46 |
| 1386806400000 | 123.21 |
| 1386892800000 | 123.05 |
| 1387152000000 | 124.63 |
| 1387238400000 | 123.76 |
| 1387324800000 | 124.8 |
| 1387411200000 | 127.07 |
| 1387497600000 | 127.75 |
| 1387756800000 | 128.64 |
| 1387843200000 | 128.96 |
| 1388102400000 | 130.4 |
| 1388361600000 | 130.21 |
| 1388448000000 | 130.68 |
| 1388620800000 | 129.67 |
| 1388707200000 | 130.43 |
| 1388966400000 | 130.13 |
| 1389052800000 | 131.03 |
| 1389139200000 | 131.15 |
| 1389225600000 | 130.63 |
| 1389312000000 | 131.25 |
| 1389571200000 | 131.62 |
| 1389657600000 | 131.89 |
| 1389744000000 | 133.26 |
| 1389830400000 | 133.05 |
| 1389916800000 | 133.77 |
| 1390176000000 | 133.68 |
| 1390262400000 | 133.84 |
| 1390348800000 | 133.93 |
| 1390435200000 | 132.58 |
| 1390521600000 | 129.4 |
| 1390780800000 | 128.37 |
| 1390867200000 | 129.27 |
| 1390953600000 | 128.57 |
| 1391040000000 | 128.83 |
| 1391126400000 | 128.48 |
| 1391385600000 | 126.81 |
| 1391472000000 | 126.48 |
| 1391558400000 | 126.78 |
| 1391644800000 | 128.68 |
| 1391731200000 | 129.69 |
| 1391990400000 | 129.8 |
| 1392076800000 | 131.46 |
| 1392163200000 | 132.49 |
| 1392249600000 | 132.26 |
| 1392336000000 | 133.04 |
| 1392595200000 | 133.55 |
| 1392681600000 | 133.51 |
| 1392768000000 | 133.72 |
| 1392854400000 | 133.68 |
| 1392940800000 | 134.2 |
| 1393200000000 | 135.19 |
| 1393286400000 | 135.39 |
| 1393372800000 | 135.05 |
| 1393459200000 | 134.84 |
| 1393545600000 | 135.11 |
| 1393804800000 | 132.03 |
| 1393891200000 | 134.77 |
| 1393977600000 | 134.77 |
| 1394064000000 | 134.93 |
| 1394150400000 | 133.29 |
| 1394409600000 | 132.56 |
| 1394496000000 | 132.56 |
| 1394582400000 | 131.31 |
| 1394668800000 | 129.83 |
| 1394755200000 | 128.94 |
| 1395014400000 | 130.39 |
| 1395100800000 | 131.18 |
| 1395187200000 | 131.11 |
| 1395273600000 | 131.08 |
| 1395360000000 | 131.2 |
| 1395619200000 | 129.84 |
| 1395705600000 | 131.58 |
| 1395792000000 | 132.62 |
| 1395878400000 | 132.84 |
| 1395964800000 | 133.73 |
| 1396224000000 | 134.02 |
| 1396310400000 | 134.82 |
| 1396396800000 | 135.13 |
| 1396483200000 | 135.27 |
| 1396569600000 | 136.13 |
| 1396828800000 | 134.4 |
| 1396915200000 | 134.1 |
| 1397001600000 | 134.62 |
| 1397088000000 | 133.91 |
| 1397174400000 | 132.1 |
| 1397433600000 | 132.81 |
| 1397520000000 | 131.48 |
| 1397606400000 | 133.21 |
| 1397692800000 | 133.83 |
| 1398124800000 | 135.73 |
| 1398211200000 | 134.97 |
| 1398297600000 | 135.42 |
| 1398384000000 | 134.43 |
| 1398643200000 | 134.81 |
| 1398729600000 | 136.44 |
| 1398816000000 | 136.53 |
| 1398902400000 | 136.82 |
| 1398988800000 | 136.66 |
| 1399248000000 | 136.43 |
| 1399334400000 | 136.11 |
| 1399420800000 | 136.24 |
| 1399507200000 | 137.79 |
| 1399593600000 | 137.44 |
| 1399852800000 | 138.45 |
| 1399939200000 | 138.81 |
| 1400025600000 | 138.84 |
| 1400112000000 | 137.58 |
| 1400198400000 | 137.93 |
| 1400457600000 | 137.68 |
| 1400544000000 | 137.64 |
| 1400630400000 | 138.51 |
| 1400716800000 | 138.81 |
| 1400803200000 | 139.14 |
| 1401062400000 | 139.96 |
| 1401148800000 | 140.31 |
| 1401235200000 | 140.24 |
| 1401321600000 | 140.33 |
| 1401408000000 | 140.27 |
| 1401667200000 | 140.66 |
| 1401753600000 | 140.03 |
| 1401840000000 | 140.09 |
| 1401926400000 | 140.72 |
| 1402012800000 | 141.63 |
| 1402272000000 | 142.19 |
| 1402358400000 | 142.65 |
| 1402444800000 | 142.01 |
| 1402531200000 | 142.1 |
| 1402617600000 | 141.75 |
| 1402876800000 | 141.09 |
| 1402963200000 | 141.41 |
| 1403049600000 | 141.18 |
| 1403136000000 | 142.06 |
| 1403222400000 | 141.97 |
| 1403481600000 | 141.27 |
| 1403568000000 | 140.97 |
| 1403654400000 | 139.54 |
| 1403740800000 | 139.59 |
| 1403827200000 | 139.62 |
| 1404086400000 | 139.63 |
| 1404172800000 | 140.91 |
| 1404259200000 | 141.18 |
| 1404345600000 | 142.54 |
| 1404432000000 | 142.07 |
| 1404691200000 | 140.8 |
| 1404777600000 | 138.79 |
| 1404864000000 | 138.8 |
| 1404950400000 | 137.38 |
| 1405036800000 | 137.55 |
| 1405296000000 | 138.73 |
| 1405382400000 | 138.22 |
| 1405468800000 | 140.11 |
| 1405555200000 | 138.81 |
| 1405641600000 | 138.88 |
| 1405900800000 | 138.16 |
| 1405987200000 | 140.04 |
| 1406073600000 | 140.17 |
| 1406160000000 | 140.7 |
| 1406246400000 | 139.66 |
| 1406505600000 | 139.43 |
| 1406592000000 | 139.9 |
| 1406678400000 | 139.14 |
| 1406764800000 | 137.2 |
| 1406851200000 | 135.56 |
| 1407110400000 | 135.21 |
| 1407196800000 | 135.61 |
| 1407283200000 | 134.49 |
| 1407369600000 | 133.67 |
| 1407456000000 | 132.82 |
| 1407715200000 | 134.63 |
| 1407801600000 | 134.33 |
| 1407888000000 | 135.01 |
| 1407974400000 | 135.43 |
| 1408060800000 | 134.89 |
| 1408320000000 | 136.46 |
| 1408406400000 | 137.29 |
| 1408492800000 | 137.34 |
| 1408579200000 | 138.3 |
| 1408665600000 | 137.98 |
| 1408924800000 | 139.52 |
| 1409011200000 | 140.58 |
| 1409097600000 | 140.72 |
| 1409184000000 | 139.84 |
| 1409270400000 | 140.17 |
| 1409529600000 | 140.56 |
| 1409616000000 | 140.57 |
| 1409702400000 | 141.53 |
| 1409788800000 | 143.27 |
| 1409875200000 | 142.62 |
| 1410134400000 | 141.98 |
| 1410220800000 | 141.56 |
| 1410307200000 | 141.49 |
| 1410393600000 | 141.32 |
| 1410480000000 | 141.33 |
| 1410739200000 | 141.26 |
| 1410825600000 | 140.77 |
| 1410912000000 | 141.47 |
| 1410998400000 | 142.88 |
| 1411084800000 | 143.21 |
| 1411344000000 | 142.48 |
| 1411430400000 | 140.47 |
| 1411516800000 | 141.54 |
| 1411603200000 | 140.33 |
| 1411689600000 | 140.74 |
| 1411948800000 | 140.21 |
| 1412035200000 | 141.07 |
| 1412121600000 | 139.82 |
| 1412208000000 | 136.45 |
| 1412294400000 | 137.8 |
| 1412553600000 | 138.13 |
| 1412640000000 | 136 |
| 1412726400000 | 134.83 |
| 1412812800000 | 134.42 |
| 1412899200000 | 132.42 |
| 1413158400000 | 132.41 |
| 1413244800000 | 132.41 |
| 1413331200000 | 128.2 |
| 1413417600000 | 127.77 |
| 1413504000000 | 131.31 |
| 1413763200000 | 130.72 |
| 1413849600000 | 133.47 |
| 1413936000000 | 134.47 |
| 1414022400000 | 135.36 |
| 1414108800000 | 134.96 |
| 1414368000000 | 134.14 |
| 1414454400000 | 135.35 |
| 1414540800000 | 135.43 |
| 1414627200000 | 136.28 |
| 1414713600000 | 138.78 |
| 1414972800000 | 137.71 |
| 1415059200000 | 136.31 |
| 1415145600000 | 138.62 |
| 1415232000000 | 138.98 |
| 1415318400000 | 138.12 |
| 1415577600000 | 139.27 |
| 1415664000000 | 139.87 |
| 1415750400000 | 138.29 |
| 1415836800000 | 138.71 |
| 1415923200000 | 138.65 |
| 1416182400000 | 139.32 |
| 1416268800000 | 140.21 |
| 1416355200000 | 140.2 |
| 1416441600000 | 139.87 |
| 1416528000000 | 142.72 |
| 1416787200000 | 142.95 |
| 1416873600000 | 143.2 |
| 1416960000000 | 143.2 |
| 1417046400000 | 143.73 |
| 1417132800000 | 143.67 |
| 1417392000000 | 143.01 |
| 1417478400000 | 143.59 |
| 1417564800000 | 144.27 |
| 1417651200000 | 142.41 |
| 1417737600000 | 145 |
| 1417996800000 | 144.11 |
| 1418083200000 | 140.71 |
| 1418169600000 | 140.37 |
| 1418256000000 | 140.46 |
| 1418342400000 | 136.8 |
| 1418601600000 | 133.87 |
| 1418688000000 | 136.21 |
| 1418774400000 | 136.29 |
| 1418860800000 | 140.46 |
| 1418947200000 | 140.93 |
| 1419206400000 | 141.63 |
| 1419292800000 | 142.53 |
| 1419379200000 | 142.46 |
| 1419811200000 | 142.6 |
| 1419897600000 | 141.24 |
| 1419984000000 | 141.95 |
| 1420156800000 | 141.36 |
| 1420416000000 | 138.34 |
| 1420502400000 | 137.25 |
| 1420588800000 | 138.02 |
| 1420675200000 | 141.84 |
| 1420761600000 | 139.94 |
| 1421020800000 | 140.84 |
| 1421107200000 | 142.91 |
| 1421193600000 | 140.93 |
| 1421280000000 | 144.86 |
| 1421366400000 | 146.45 |
| 1421625600000 | 146.75 |
| 1421712000000 | 147.9 |
| 1421798400000 | 148.8 |
| 1421884800000 | 151.3 |
| 1421971200000 | 153.89 |
| 1422230400000 | 154.68 |
| 1422316800000 | 153.14 |
| 1422403200000 | 153.42 |
| 1422489600000 | 153.38 |
| 1422576000000 | 152.61 |
| 1422835200000 | 152.69 |
| 1422921600000 | 153.81 |
| 1423008000000 | 154.6 |
| 1423094400000 | 154.85 |
| 1423180800000 | 155.16 |
| 1423440000000 | 153.94 |
| 1423526400000 | 154.92 |
| 1423612800000 | 154.63 |
| 1423699200000 | 155.8 |
| 1423785600000 | 156.73 |
| 1424044800000 | 156.53 |
| 1424131200000 | 156.7 |
| 1424217600000 | 158.06 |
| 1424304000000 | 158.65 |
| 1424390400000 | 159.05 |
| 1424649600000 | 160.21 |
| 1424736000000 | 161.11 |
| 1424822400000 | 160.82 |
| 1424908800000 | 162.53 |
| 1424995200000 | 163.09 |
| 1425254400000 | 162.75 |
| 1425340800000 | 161.38 |
| 1425427200000 | 162.62 |
| 1425513600000 | 164.09 |
| 1425600000000 | 164.34 |
| 1425859200000 | 163.98 |
| 1425945600000 | 162.58 |
| 1426032000000 | 165.02 |
| 1426118400000 | 165.02 |
| 1426204800000 | 165.57 |
| 1426464000000 | 167.09 |
| 1426550400000 | 165.89 |
| 1426636800000 | 166.39 |
| 1426723200000 | 167.39 |
| 1426809600000 | 168.75 |
| 1427068800000 | 167.58 |
| 1427155200000 | 168.19 |
| 1427241600000 | 166.25 |
| 1427328000000 | 165.02 |
| 1427414400000 | 165.57 |
| 1427673600000 | 167.37 |
| 1427760000000 | 166.41 |
| 1427846400000 | 166.82 |
| 1427932800000 | 166.65 |
| 1428364800000 | 169.51 |
| 1428451200000 | 169.84 |
| 1428537600000 | 171.75 |
| 1428624000000 | 173.26 |
| 1428883200000 | 173.61 |
| 1428969600000 | 172.82 |
| 1429056000000 | 173.83 |
| 1429142400000 | 172.41 |
| 1429228800000 | 169.43 |
| 1429488000000 | 170.91 |
| 1429574400000 | 171.88 |
| 1429660800000 | 171.91 |
| 1429747200000 | 171.26 |
| 1429833600000 | 171.82 |
| 1430092800000 | 173.51 |
| 1430179200000 | 170.89 |
| 1430265600000 | 167.07 |
| 1430352000000 | 166.57 |
| 1430438400000 | 166 |
| 1430697600000 | 167.03 |
| 1430784000000 | 164.66 |
| 1430870400000 | 163.71 |
| 1430956800000 | 164.1 |
| 1431043200000 | 168.96 |
| 1431302400000 | 169.61 |
| 1431388800000 | 167.49 |
| 1431475200000 | 167.31 |
| 1431561600000 | 168.61 |
| 1431648000000 | 167.97 |
| 1431907200000 | 168.78 |
| 1431993600000 | 171.65 |
| 1432080000000 | 172.34 |
| 1432166400000 | 173.11 |
| 1432252800000 | 173.15 |
| 1432512000000 | 172.68 |
| 1432598400000 | 171.46 |
| 1432684800000 | 173.71 |
| 1432771200000 | 172.87 |
| 1432857600000 | 169.88 |
| 1433116800000 | 170.21 |
| 1433203200000 | 168.48 |
| 1433289600000 | 168.29 |
| 1433376000000 | 167.03 |
| 1433462400000 | 165.52 |
| 1433721600000 | 164.07 |
| 1433808000000 | 163.43 |
| 1433894400000 | 166.49 |
| 1433980800000 | 167.49 |
| 1434067200000 | 165.9 |
| 1434326400000 | 163.26 |
| 1434412800000 | 164.23 |
| 1434499200000 | 163.57 |
| 1434585600000 | 163.77 |
| 1434672000000 | 164.34 |
| 1434931200000 | 168.11 |
| 1435017600000 | 170.08 |
| 1435104000000 | 169.38 |
| 1435190400000 | 168.99 |
| 1435276800000 | 169.15 |
| 1435536000000 | 164.59 |
| 1435622400000 | 162.52 |
| 1435708800000 | 164.93 |
| 1435795200000 | 164.24 |
| 1435881600000 | 163.39 |
| 1436140800000 | 161.4 |
| 1436227200000 | 158.91 |
| 1436313600000 | 158.91 |
| 1436400000000 | 162.44 |
| 1436486400000 | 165.76 |
| 1436745600000 | 168.98 |
| 1436832000000 | 169.8 |
| 1436918400000 | 170.48 |
| 1437004800000 | 172.81 |
| 1437091200000 | 172.95 |
| 1437350400000 | 173.36 |
| 1437436800000 | 171.58 |
| 1437523200000 | 170.58 |
| 1437609600000 | 169.71 |
| 1437696000000 | 168.27 |
| 1437955200000 | 164.56 |
| 1438041600000 | 166.35 |
| 1438128000000 | 167.91 |
| 1438214400000 | 168.74 |
| 1438300800000 | 168.69 |
| 1438560000000 | 170.01 |
| 1438646400000 | 169.65 |
| 1438732800000 | 171.87 |
| 1438819200000 | 170.6 |
| 1438905600000 | 169.12 |
| 1439164800000 | 170.32 |
| 1439251200000 | 167.7 |
| 1439337600000 | 163.16 |
| 1439424000000 | 165.03 |
| 1439510400000 | 164.86 |
| 1439769600000 | 165.33 |
| 1439856000000 | 165.7 |
| 1439942400000 | 162.81 |
| 1440028800000 | 159.51 |
| 1440115200000 | 154.35 |
| 1440374400000 | 146.15 |
| 1440460800000 | 152.34 |
| 1440547200000 | 149.57 |
| 1440633600000 | 154.74 |
| 1440720000000 | 155.2 |
| 1440979200000 | 154.96 |
| 1441065600000 | 150.76 |
| 1441152000000 | 151.23 |
| 1441238400000 | 154.81 |
| 1441324800000 | 150.97 |
| 1441584000000 | 151.7 |
| 1441670400000 | 153.44 |
| 1441756800000 | 155.51 |
| 1441843200000 | 153.75 |
| 1441929600000 | 152.19 |
| 1442188800000 | 151.29 |
| 1442275200000 | 152.48 |
| 1442361600000 | 154.77 |
| 1442448000000 | 154.38 |
| 1442534400000 | 151.61 |
| 1442793600000 | 153.01 |
| 1442880000000 | 148.26 |
| 1442966400000 | 148.34 |
| 1443052800000 | 145.29 |
| 1443139200000 | 149.46 |
| 1443398400000 | 146.36 |
| 1443484800000 | 145.36 |
| 1443571200000 | 149.07 |
| 1443657600000 | 148.45 |
| 1443744000000 | 149.1 |
| 1444003200000 | 153.51 |
| 1444089600000 | 154.31 |
| 1444176000000 | 154.48 |
| 1444262400000 | 154.76 |
| 1444348800000 | 155.24 |
| 1444608000000 | 154.9 |
| 1444694400000 | 153.51 |
| 1444780800000 | 152.35 |
| 1444867200000 | 154.63 |
| 1444953600000 | 155.52 |
| 1445212800000 | 156.09 |
| 1445299200000 | 155.46 |
| 1445385600000 | 155.35 |
| 1445472000000 | 158.62 |
| 1445558400000 | 161.75 |
| 1445817600000 | 161.17 |
| 1445904000000 | 159.51 |
| 1445990400000 | 161.16 |
| 1446076800000 | 161.17 |
| 1446163200000 | 161.02 |
| 1446422400000 | 161.53 |
| 1446508800000 | 162.23 |
| 1446595200000 | 163 |
| 1446681600000 | 162.48 |
| 1446768000000 | 163.01 |
| 1447027200000 | 161.35 |
| 1447113600000 | 161.53 |
| 1447200000000 | 162.65 |
| 1447286400000 | 160.23 |
| 1447372800000 | 158.93 |
| 1447632000000 | 159.4 |
| 1447718400000 | 163.42 |
| 1447804800000 | 163.29 |
| 1447891200000 | 164.12 |
| 1447977600000 | 164.47 |
| 1448236800000 | 163.83 |
| 1448323200000 | 161.75 |
| 1448409600000 | 164.08 |
| 1448496000000 | 165.6 |
| 1448582400000 | 165.35 |
| 1448841600000 | 166.15 |
| 1448928000000 | 165.56 |
| 1449014400000 | 165.47 |
| 1449100800000 | 160.22 |
| 1449187200000 | 159.59 |
| 1449446400000 | 160.41 |
| 1449532800000 | 157.54 |
| 1449619200000 | 156.84 |
| 1449705600000 | 156.41 |
| 1449792000000 | 153.25 |
| 1450051200000 | 150.6 |
| 1450137600000 | 154.91 |
| 1450224000000 | 155.17 |
| 1450310400000 | 157.12 |
| 1450396800000 | 155.53 |
| 1450656000000 | 153.82 |
| 1450742400000 | 153.67 |
| 1450828800000 | 157.77 |
| 1450915200000 | 157.71 |
| 1451260800000 | 156.94 |
| 1451347200000 | 159.18 |
| 1451433600000 | 158.27 |
| 1451520000000 | 157.42 |
| 1451865600000 | 153.49 |
| 1451952000000 | 154.44 |
| 1452038400000 | 152.44 |
| 1452124800000 | 149.15 |
| 1452211200000 | 146.86 |
| 1452470400000 | 146.45 |
| 1452556800000 | 147.83 |
| 1452643200000 | 148.42 |
| 1452729600000 | 146.21 |
| 1452816000000 | 142.14 |
| 1453075200000 | 141.63 |
| 1453161600000 | 143.45 |
| 1453248000000 | 138.95 |
| 1453334400000 | 141.75 |
| 1453420800000 | 145.98 |
| 1453680000000 | 144.97 |
| 1453766400000 | 146.15 |
| 1453852800000 | 146.58 |
| 1453939200000 | 144.25 |
| 1454025600000 | 147.48 |
| 1454284800000 | 147.25 |
| 1454371200000 | 144.27 |
| 1454457600000 | 142.02 |
| 1454544000000 | 141.81 |
| 1454630400000 | 140.57 |
| 1454889600000 | 135.61 |
| 1454976000000 | 133.55 |
| 1455062400000 | 136.1 |
| 1455148800000 | 131.01 |
| 1455235200000 | 134.84 |
| 1455494400000 | 138.84 |
| 1455580800000 | 138.12 |
| 1455667200000 | 141.76 |
| 1455753600000 | 141.84 |
| 1455840000000 | 140.82 |
| 1456099200000 | 143.07 |
| 1456185600000 | 141.36 |
| 1456272000000 | 138.11 |
| 1456358400000 | 140.9 |
| 1456444800000 | 143.01 |
| 1456704000000 | 144 |
| 1456790400000 | 146.08 |
| 1456876800000 | 147.08 |
| 1456963200000 | 146.62 |
| 1457049600000 | 147.58 |
| 1457308800000 | 147.2 |
| 1457395200000 | 145.82 |
| 1457481600000 | 146.51 |
| 1457568000000 | 144.14 |
| 1457654400000 | 147.86 |
| 1457913600000 | 148.95 |
| 1458000000000 | 147.31 |
| 1458086400000 | 147.31 |
| 1458172800000 | 147.23 |
| 1458259200000 | 147.71 |
| 1458518400000 | 147.39 |
| 1458604800000 | 147.17 |
| 1458691200000 | 147.14 |
| 1458777600000 | 144.92 |
| 1459209600000 | 145.7 |
| 1459296000000 | 147.54 |
| 1459382400000 | 145.91 |
| 1459468800000 | 144.04 |
| 1459728000000 | 144.66 |
| 1459814400000 | 141.96 |
| 1459900800000 | 143.13 |
| 1459987200000 | 142.16 |
| 1460073600000 | 143.74 |
| 1460332800000 | 144.31 |
| 1460419200000 | 145.11 |
| 1460505600000 | 148.85 |
| 1460592000000 | 149.33 |
| 1460678400000 | 148.78 |
| 1460937600000 | 149.34 |
| 1461024000000 | 151.62 |
| 1461110400000 | 152.31 |
| 1461196800000 | 151.84 |
| 1461283200000 | 151.46 |
| 1461542400000 | 150.73 |
| 1461628800000 | 151.13 |
| 1461715200000 | 151.51 |
| 1461801600000 | 151.99 |
| 1461888000000 | 148.78 |
| 1462147200000 | 148.75 |
| 1462233600000 | 146.33 |
| 1462320000000 | 144.74 |
| 1462406400000 | 145.41 |
| 1462492800000 | 144.96 |
| 1462752000000 | 145.71 |
| 1462838400000 | 147.03 |
| 1462924800000 | 146.36 |
| 1463011200000 | 145.85 |
| 1463097600000 | 146.66 |
| 1463356800000 | 146.72 |
| 1463443200000 | 146.81 |
| 1463529600000 | 148.15 |
| 1463616000000 | 146.67 |
| 1463702400000 | 148.57 |
| 1463961600000 | 148.2 |
| 1464048000000 | 151.59 |
| 1464134400000 | 153.58 |
| 1464220800000 | 153.76 |
| 1464307200000 | 154.16 |
| 1464566400000 | 154.36 |
| 1464652800000 | 153.19 |
| 1464739200000 | 151.72 |
| 1464825600000 | 151.95 |
| 1464912000000 | 150.52 |
| 1465171200000 | 151.03 |
| 1465257600000 | 152.72 |
| 1465344000000 | 151.89 |
| 1465430400000 | 150.51 |
| 1465516800000 | 146.82 |
| 1465776000000 | 144.12 |
| 1465862400000 | 141.34 |
| 1465948800000 | 142.71 |
| 1466035200000 | 141.66 |
| 1466121600000 | 143.7 |
| 1466380800000 | 148.98 |
| 1466467200000 | 150.08 |
| 1466553600000 | 150.7 |
| 1466640000000 | 152.98 |
| 1466726400000 | 141.91 |
| 1466985600000 | 136 |
| 1467072000000 | 139.5 |
| 1467158400000 | 143.91 |
| 1467244800000 | 145.4 |
| 1467331200000 | 146.48 |
| 1467590400000 | 145.29 |
| 1467676800000 | 142.77 |
| 1467763200000 | 140.4 |
| 1467849600000 | 141.89 |
| 1467936000000 | 144.23 |
| 1468195200000 | 146.67 |
| 1468281600000 | 148.2 |
| 1468368000000 | 148.01 |
| 1468454400000 | 149.17 |
| 1468540800000 | 148.96 |
| 1468800000000 | 149.29 |
| 1468886400000 | 148.62 |
| 1468972800000 | 150.16 |
| 1469059200000 | 150.09 |
| 1469145600000 | 150 |
| 1469404800000 | 150.26 |
| 1469491200000 | 150.4 |
| 1469577600000 | 151.07 |
| 1469664000000 | 149.63 |
| 1469750400000 | 150.79 |
| 1470009600000 | 149.93 |
| 1470096000000 | 147.98 |
| 1470182400000 | 148.15 |
| 1470268800000 | 149.16 |
| 1470355200000 | 150.7 |
| 1470614400000 | 150.79 |
| 1470700800000 | 152.21 |
| 1470787200000 | 151.9 |
| 1470873600000 | 153.23 |
| 1470960000000 | 153.04 |
| 1471219200000 | 153.03 |
| 1471305600000 | 151.92 |
| 1471392000000 | 150.68 |
| 1471478400000 | 151.87 |
| 1471564800000 | 150.64 |
| 1471824000000 | 150.74 |
| 1471910400000 | 152.15 |
| 1471996800000 | 152.8 |
| 1472083200000 | 151.54 |
| 1472169600000 | 152.31 |
| 1472428800000 | 152.07 |
| 1472515200000 | 152.8 |
| 1472601600000 | 152.25 |
| 1472688000000 | 152.33 |
| 1472774400000 | 155.29 |
| 1473033600000 | 155.35 |
| 1473120000000 | 154.77 |
| 1473206400000 | 155.15 |
| 1473292800000 | 154.61 |
| 1473379200000 | 152.89 |
| 1473638400000 | 151.43 |
| 1473724800000 | 149.83 |
| 1473811200000 | 149.72 |
| 1473897600000 | 150.65 |
| 1473984000000 | 149.51 |
| 1474243200000 | 151.07 |
| 1474329600000 | 150.94 |
| 1474416000000 | 151.67 |
| 1474502400000 | 154.1 |
| 1474588800000 | 152.95 |
| 1474848000000 | 150.55 |
| 1474934400000 | 150.76 |
| 1475020800000 | 151.79 |
| 1475107200000 | 151.78 |
| 1475193600000 | 151.89 |
| 1475452800000 | 151.96 |
| 1475539200000 | 153.2 |
| 1475625600000 | 152.41 |
| 1475712000000 | 151.84 |
| 1475798400000 | 150.43 |
| 1476057600000 | 151.42 |
| 1476144000000 | 150.63 |
| 1476230400000 | 149.9 |
| 1476316800000 | 148.56 |
| 1476403200000 | 150.48 |
| 1476662400000 | 149.41 |
| 1476748800000 | 151.68 |
| 1476835200000 | 152.17 |
| 1476921600000 | 152.53 |
| 1477008000000 | 152.57 |
| 1477267200000 | 152.55 |
| 1477353600000 | 152.04 |
| 1477440000000 | 151.48 |
| 1477526400000 | 151.49 |
| 1477612800000 | 151.06 |
| 1477872000000 | 150.25 |
| 1477958400000 | 148.56 |
| 1478044800000 | 146.88 |
| 1478131200000 | 146.84 |
| 1478217600000 | 145.55 |
| 1478476800000 | 147.77 |
| 1478563200000 | 148.32 |
| 1478649600000 | 150.49 |
| 1478736000000 | 150.19 |
| 1478822400000 | 149.64 |
| 1479081600000 | 149.92 |
| 1479168000000 | 150.43 |
| 1479254400000 | 150.2 |
| 1479340800000 | 151.19 |
| 1479427200000 | 150.67 |
| 1479686400000 | 150.99 |
| 1479772800000 | 151.32 |
| 1479859200000 | 151.15 |
| 1479945600000 | 151.65 |
| 1480032000000 | 151.93 |
| 1480291200000 | 150.72 |
| 1480377600000 | 151.2 |
| 1480464000000 | 151.77 |
| 1480550400000 | 151.23 |
| 1480636800000 | 150.59 |
| 1480896000000 | 151.46 |
| 1480982400000 | 152.96 |
| 1481068800000 | 154.39 |
| 1481155200000 | 156.43 |
| 1481241600000 | 157.98 |
| 1481500800000 | 157.21 |
| 1481587200000 | 158.88 |
| 1481673600000 | 158.09 |
| 1481760000000 | 159.46 |
| 1481846400000 | 160.06 |
| 1482105600000 | 159.83 |
| 1482192000000 | 160.58 |
| 1482278400000 | 160.33 |
| 1482364800000 | 159.99 |
| 1482451200000 | 160.07 |
| 1482796800000 | 160.26 |
| 1482883200000 | 160.71 |
| 1482969600000 | 160.19 |
| 1483056000000 | 160.75 |
| 1483315200000 | 161.47 |
| 1483401600000 | 162.57 |
| 1483488000000 | 162.37 |
| 1483574400000 | 162.64 |
| 1483660800000 | 162.54 |
| 1483920000000 | 161.67 |
| 1484006400000 | 161.87 |
| 1484092800000 | 162.12 |
| 1484179200000 | 160.99 |
| 1484265600000 | 162.57 |
| 1484524800000 | 161.18 |
| 1484611200000 | 160.99 |
| 1484697600000 | 161.29 |
| 1484784000000 | 161.16 |
| 1484870400000 | 161.01 |
| 1485129600000 | 160.27 |
| 1485216000000 | 160.66 |
| 1485302400000 | 162.75 |
| 1485388800000 | 163.13 |
| 1485475200000 | 162.67 |
| 1485734400000 | 161.04 |
| 1485820800000 | 159.89 |
| 1485907200000 | 161.29 |
| 1485993600000 | 160.78 |
| 1486080000000 | 161.76 |
| 1486339200000 | 160.71 |
| 1486425600000 | 161.19 |
| 1486512000000 | 161.71 |
| 1486598400000 | 163.06 |
| 1486684800000 | 163.33 |
| 1486944000000 | 164.55 |
| 1487030400000 | 164.56 |
| 1487116800000 | 165.15 |
| 1487203200000 | 164.75 |
| 1487289600000 | 164.93 |
| 1487548800000 | 165.23 |
| 1487635200000 | 166.28 |
| 1487721600000 | 166.33 |
| 1487808000000 | 166.12 |
| 1487894400000 | 164.86 |
| 1488153600000 | 164.64 |
| 1488240000000 | 164.96 |
| 1488326400000 | 167.39 |
| 1488412800000 | 167.46 |
| 1488499200000 | 167.31 |
| 1488758400000 | 166.43 |
| 1488844800000 | 165.97 |
| 1488931200000 | 166.13 |
| 1489017600000 | 166.36 |
| 1489104000000 | 166.48 |
| 1489363200000 | 167.11 |
| 1489449600000 | 166.54 |
| 1489536000000 | 167.24 |
| 1489622400000 | 168.57 |
| 1489708800000 | 168.87 |
| 1489968000000 | 168.62 |
| 1490054400000 | 167.88 |
| 1490140800000 | 167.13 |
| 1490227200000 | 168.58 |
| 1490313600000 | 168.17 |
| 1490572800000 | 167.6 |
| 1490659200000 | 168.57 |
| 1490745600000 | 169.1 |
| 1490832000000 | 170.14 |
| 1490918400000 | 170.47 |
| 1491177600000 | 169.62 |
| 1491264000000 | 169.93 |
| 1491350400000 | 169.99 |
| 1491436800000 | 170.39 |
| 1491523200000 | 170.62 |
| 1491782400000 | 170.76 |
| 1491868800000 | 170.72 |
| 1491955200000 | 171.06 |
| 1492041600000 | 170.5 |
| 1492473600000 | 168.65 |
| 1492560000000 | 169.13 |
| 1492646400000 | 169.49 |
| 1492732800000 | 169.61 |
| 1492992000000 | 173.29 |
| 1493078400000 | 173.69 |
| 1493164800000 | 174.5 |
| 1493251200000 | 174.18 |
| 1493337600000 | 174.02 |
| 1493596800000 | 173.81 |
| 1493683200000 | 175.16 |
| 1493769600000 | 175.21 |
| 1493856000000 | 176.57 |
| 1493942400000 | 177.76 |
| 1494201600000 | 177.63 |
| 1494288000000 | 178.46 |
| 1494374400000 | 178.85 |
| 1494460800000 | 178.14 |
| 1494547200000 | 178.79 |
| 1494806400000 | 179.1 |
| 1494892800000 | 179.19 |
| 1494979200000 | 177.15 |
| 1495065600000 | 176.32 |
| 1495152000000 | 177.34 |
| 1495411200000 | 177.36 |
| 1495497600000 | 177.78 |
| 1495584000000 | 177.96 |
| 1495670400000 | 177.8 |
| 1495756800000 | 177.33 |
| 1496016000000 | 177.36 |
| 1496102400000 | 177.14 |
| 1496188800000 | 176.93 |
| 1496275200000 | 177.69 |
| 1496361600000 | 178.06 |
| 1496620800000 | 177.87 |
| 1496707200000 | 176.66 |
| 1496793600000 | 176.59 |
| 1496880000000 | 176.65 |
| 1496966400000 | 177.2 |
| 1497225600000 | 175.65 |
| 1497312000000 | 176.6 |
| 1497398400000 | 176.01 |
| 1497484800000 | 175.33 |
| 1497571200000 | 176.4 |
| 1497830400000 | 177.95 |
| 1497916800000 | 176.73 |
| 1498003200000 | 176.44 |
| 1498089600000 | 176.41 |
| 1498176000000 | 176.07 |
| 1498435200000 | 176.79 |
| 1498521600000 | 175.45 |
| 1498608000000 | 175.44 |
| 1498694400000 | 173.1 |
| 1498780800000 | 172.48 |
| 1499040000000 | 174.36 |
| 1499126400000 | 173.78 |
| 1499212800000 | 174.09 |
| 1499299200000 | 173.01 |
| 1499385600000 | 172.81 |
| 1499644800000 | 173.46 |
| 1499731200000 | 172.28 |
| 1499817600000 | 174.96 |
| 1499904000000 | 175.5 |
| 1499990400000 | 175.82 |
| 1500249600000 | 175.81 |
| 1500336000000 | 173.9 |
| 1500422400000 | 175.27 |
| 1500508800000 | 174.69 |
| 1500595200000 | 172.82 |
| 1500854400000 | 172.38 |
| 1500940800000 | 173.1 |
| 1501027200000 | 173.96 |
| 1501113600000 | 173.86 |
| 1501200000000 | 172.23 |
| 1501459200000 | 172.25 |
| 1501545600000 | 173.18 |
| 1501632000000 | 172.52 |
| 1501718400000 | 172.69 |
| 1501804800000 | 174.29 |
| 1502064000000 | 174.1 |
| 1502150400000 | 174.51 |
| 1502236800000 | 173.25 |
| 1502323200000 | 171.79 |
| 1502409600000 | 170.06 |
| 1502668800000 | 171.86 |
| 1502755200000 | 171.98 |
| 1502841600000 | 173.13 |
| 1502928000000 | 172.14 |
| 1503014400000 | 170.96 |
| 1503273600000 | 170.25 |
| 1503360000000 | 171.71 |
| 1503446400000 | 170.85 |
| 1503532800000 | 171.11 |
| 1503619200000 | 170.9 |
| 1503878400000 | 170.07 |
| 1503964800000 | 168.41 |
| 1504051200000 | 169.6 |
| 1504137600000 | 170.92 |
| 1504224000000 | 171.87 |
| 1504483200000 | 171.02 |
| 1504569600000 | 170.79 |
| 1504656000000 | 170.84 |
| 1504742400000 | 171.3 |
| 1504828800000 | 171.55 |
| 1505088000000 | 173.4 |
| 1505174400000 | 174.32 |
| 1505260800000 | 174.31 |
| 1505347200000 | 174.56 |
| 1505433600000 | 173.96 |
| 1505692800000 | 174.57 |
| 1505779200000 | 174.66 |
| 1505865600000 | 174.6 |
| 1505952000000 | 175.01 |
| 1506038400000 | 175.18 |
| 1506297600000 | 175.55 |
| 1506384000000 | 175.55 |
| 1506470400000 | 176.2 |
| 1506556800000 | 176.62 |
| 1506643200000 | 177.45 |
| 1506902400000 | 178.36 |
| 1506988800000 | 178.62 |
| 1507075200000 | 178.46 |
| 1507161600000 | 178.82 |
| 1507248000000 | 178.1 |
| 1507507200000 | 178.45 |
| 1507593600000 | 178.39 |
| 1507680000000 | 178.39 |
| 1507766400000 | 178.56 |
| 1507852800000 | 179.12 |
| 1508112000000 | 179.11 |
| 1508198400000 | 178.64 |
| 1508284800000 | 179.28 |
| 1508371200000 | 178.29 |
| 1508457600000 | 178.76 |
| 1508716800000 | 179.02 |
| 1508803200000 | 178.33 |
| 1508889600000 | 177.29 |
| 1508976000000 | 179.12 |
| 1509062400000 | 180.12 |
| 1509321600000 | 180.42 |
| 1509408000000 | 181.03 |
| 1509494400000 | 181.68 |
| 1509580800000 | 180.9 |
| 1509667200000 | 181.46 |
| 1509926400000 | 181.74 |
| 1510012800000 | 180.87 |
| 1510099200000 | 180.84 |
| 1510185600000 | 178.88 |
| 1510272000000 | 178.31 |
| 1510531200000 | 177.19 |
| 1510617600000 | 176.18 |
| 1510704000000 | 175.24 |
| 1510790400000 | 176.58 |
| 1510876800000 | 176.11 |
| 1511136000000 | 177.27 |
| 1511222400000 | 177.96 |
| 1511308800000 | 177.54 |
| 1511395200000 | 177.56 |
| 1511481600000 | 177.4 |
| 1511740800000 | 176.59 |
| 1511827200000 | 177.6 |
| 1511913600000 | 178.13 |
| 1512000000000 | 177.5 |
| 1512086400000 | 176.11 |
| 1512345600000 | 177.7 |
| 1512432000000 | 177.39 |
| 1512518400000 | 177.13 |
| 1512604800000 | 177.14 |
| 1512691200000 | 178.51 |
| 1512950400000 | 178.38 |
| 1513036800000 | 179.61 |
| 1513123200000 | 179.25 |
| 1513209600000 | 178.54 |
| 1513296000000 | 178.18 |
| 1513555200000 | 180.24 |
| 1513641600000 | 179.54 |
| 1513728000000 | 178.31 |
| 1513814400000 | 179.4 |
| 1513900800000 | 179.22 |
| 1514332800000 | 179.29 |
| 1514419200000 | 178.9 |
| 1514505600000 | 178.64 |
| 1514851200000 | 178.22 |
| 1514937600000 | 179.03 |
| 1515024000000 | 180.56 |
| 1515110400000 | 182.27 |
| 1515369600000 | 182.66 |
| 1515456000000 | 183.42 |
| 1515542400000 | 182.65 |
| 1515628800000 | 181.88 |
| 1515715200000 | 182.53 |
| 1515974400000 | 182.15 |
| 1516060800000 | 182.34 |
| 1516147200000 | 182.12 |
| 1516233600000 | 182.51 |
| 1516320000000 | 183.42 |
| 1516579200000 | 184.04 |
| 1516665600000 | 184.39 |
| 1516752000000 | 183.5 |
| 1516838400000 | 182.54 |
| 1516924800000 | 183.46 |
| 1517184000000 | 183.05 |
| 1517270400000 | 181.4 |
| 1517356800000 | 180.94 |
| 1517443200000 | 180.14 |
| 1517529600000 | 177.83 |
| 1517788800000 | 175.14 |
| 1517875200000 | 170.85 |
| 1517961600000 | 174.16 |
| 1518048000000 | 171.39 |
| 1518134400000 | 168.93 |
| 1518393600000 | 170.91 |
| 1518480000000 | 169.79 |
| 1518566400000 | 171.53 |
| 1518652800000 | 172.43 |
| 1518739200000 | 174.29 |
| 1518998400000 | 173.16 |
| 1519084800000 | 174.23 |
| 1519171200000 | 174.49 |
| 1519257600000 | 174.27 |
| 1519344000000 | 174.61 |
| 1519603200000 | 175.47 |
| 1519689600000 | 175.19 |
| 1519776000000 | 173.97 |
| 1519862400000 | 171.89 |
| 1519948800000 | 168.35 |
| 1520208000000 | 170.11 |
| 1520294400000 | 170.45 |
| 1520380800000 | 171.07 |
| 1520467200000 | 172.95 |
| 1520553600000 | 173.61 |
| 1520812800000 | 174.07 |
| 1520899200000 | 172.4 |
| 1520985600000 | 172.11 |
| 1521072000000 | 173.14 |
| 1521158400000 | 173.62 |
| 1521417600000 | 171.87 |
| 1521504000000 | 172.78 |
| 1521590400000 | 172.57 |
| 1521676800000 | 169.89 |
| 1521763200000 | 168.36 |
| 1522022400000 | 167.16 |
| 1522108800000 | 169.16 |
| 1522195200000 | 170.01 |
| 1522281600000 | 170.82 |
| 1522713600000 | 169.93 |
| 1522800000000 | 169.22 |
| 1522886400000 | 173.34 |
| 1522972800000 | 172.94 |
| 1523232000000 | 173.2 |
| 1523318400000 | 174.65 |
| 1523404800000 | 173.63 |
| 1523491200000 | 174.9 |
| 1523577600000 | 175.18 |
| 1523836800000 | 174.7 |
| 1523923200000 | 176.16 |
| 1524009600000 | 176.63 |
| 1524096000000 | 176.9 |
| 1524182400000 | 176.96 |
| 1524441600000 | 177.59 |
| 1524528000000 | 177.63 |
| 1524614400000 | 176.36 |
| 1524700800000 | 178.04 |
| 1524787200000 | 178.5 |
| 1525046400000 | 178.98 |
| 1525132800000 | 178.96 |
| 1525219200000 | 180 |
| 1525305600000 | 178.84 |
| 1525392000000 | 180.1 |
| 1525651200000 | 181.36 |
| 1525737600000 | 181.65 |
| 1525824000000 | 182.72 |
| 1525910400000 | 182.74 |
| 1525996800000 | 183.05 |
| 1526256000000 | 182.92 |
| 1526342400000 | 182.99 |
| 1526428800000 | 183.41 |
| 1526515200000 | 184.66 |
| 1526601600000 | 184.39 |
| 1526860800000 | 185.09 |
| 1526947200000 | 185.77 |
| 1527033600000 | 183.66 |
| 1527120000000 | 182.72 |
| 1527206400000 | 182.96 |
| 1527465600000 | 182.49 |
| 1527552000000 | 180.03 |
| 1527638400000 | 180.57 |
| 1527724800000 | 179.34 |
| 1527811200000 | 181.18 |
| 1528070400000 | 181.81 |
| 1528156800000 | 181.26 |
| 1528243200000 | 181.25 |
| 1528329600000 | 180.92 |
| 1528416000000 | 180.52 |
| 1528675200000 | 181.88 |
| 1528761600000 | 181.73 |
| 1528848000000 | 182.07 |
| 1528934400000 | 184.27 |
| 1529020800000 | 182.55 |
| 1529280000000 | 181.18 |
| 1529366400000 | 179.91 |
| 1529452800000 | 180.29 |
| 1529539200000 | 178.65 |
| 1529625600000 | 180.52 |
| 1529884800000 | 176.88 |
| 1529971200000 | 176.98 |
| 1530057600000 | 178.29 |
| 1530144000000 | 176.85 |
| 1530230400000 | 178.2 |
| 1530489600000 | 176.79 |
| 1530576000000 | 178.34 |
| 1530662400000 | 178.36 |
| 1530748800000 | 179.17 |
| 1530835200000 | 179.58 |
| 1531094400000 | 180.6 |
| 1531180800000 | 181.36 |
| 1531267200000 | 179.05 |
| 1531353600000 | 180.32 |
| 1531440000000 | 180.71 |
| 1531699200000 | 180.31 |
| 1531785600000 | 180.86 |
| 1531872000000 | 181.71 |
| 1531958400000 | 181.24 |
| 1532044800000 | 180.79 |
| 1532304000000 | 180.43 |
| 1532390400000 | 182.05 |
| 1532476800000 | 181.62 |
| 1532563200000 | 183.08 |
| 1532649600000 | 183.85 |
| 1532908800000 | 183.31 |
| 1532995200000 | 183.58 |
| 1533081600000 | 182.79 |
| 1533168000000 | 181.28 |
| 1533254400000 | 182.57 |
| 1533513600000 | 182.36 |
| 1533600000000 | 183.23 |
| 1533686400000 | 182.86 |
| 1533772800000 | 183.25 |
| 1533859200000 | 181.25 |
| 1534118400000 | 180.76 |
| 1534204800000 | 180.73 |
| 1534291200000 | 178.36 |
| 1534377600000 | 179.17 |
| 1534464000000 | 178.92 |
| 1534723200000 | 179.95 |
| 1534809600000 | 180.54 |
| 1534896000000 | 180.54 |
| 1534982400000 | 180.22 |
| 1535068800000 | 180.37 |
| 1535328000000 | 181.35 |
| 1535414400000 | 181.35 |
| 1535500800000 | 181.91 |
| 1535587200000 | 181.36 |
| 1535673600000 | 179.97 |
| 1535932800000 | 180.07 |
| 1536019200000 | 178.78 |
| 1536105600000 | 176.84 |
| 1536192000000 | 175.78 |
| 1536278400000 | 175.89 |
| 1536537600000 | 176.77 |
| 1536624000000 | 176.6 |
| 1536710400000 | 177.35 |
| 1536796800000 | 177.2 |
| 1536883200000 | 177.81 |
| 1537142400000 | 178 |
| 1537228800000 | 178.25 |
| 1537315200000 | 178.84 |
| 1537401600000 | 180.19 |
| 1537488000000 | 180.98 |
| 1537747200000 | 180 |
| 1537833600000 | 180.85 |
| 1537920000000 | 181.36 |
| 1538006400000 | 182.08 |
| 1538092800000 | 180.51 |
| 1538352000000 | 180.93 |
| 1538438400000 | 179.94 |
| 1538524800000 | 180.72 |
| 1538611200000 | 178.84 |
| 1538697600000 | 177.37 |
| 1538956800000 | 175.49 |
| 1539043200000 | 175.8 |
| 1539129600000 | 172.99 |
| 1539216000000 | 169.59 |
| 1539302400000 | 169.22 |
| 1539561600000 | 169.46 |
| 1539648000000 | 172.1 |
| 1539734400000 | 171.37 |
| 1539820800000 | 170.52 |
| 1539907200000 | 170.28 |
| 1540166400000 | 169.5 |
| 1540252800000 | 166.75 |
| 1540339200000 | 166.34 |
| 1540425600000 | 167.09 |
| 1540512000000 | 165.83 |
| 1540771200000 | 167.43 |
| 1540857600000 | 167.51 |
| 1540944000000 | 170.32 |
| 1541030400000 | 171.04 |
| 1541116800000 | 171.65 |
| 1541376000000 | 171.37 |
| 1541462400000 | 170.87 |
| 1541548800000 | 172.57 |
| 1541635200000 | 173.01 |
| 1541721600000 | 172.52 |
| 1541980800000 | 170.97 |
| 1542067200000 | 172.3 |
| 1542153600000 | 171.36 |
| 1542240000000 | 169.64 |
| 1542326400000 | 169.4 |
| 1542585600000 | 168.05 |
| 1542672000000 | 166.22 |
| 1542758400000 | 168.07 |
| 1542844800000 | 166.99 |
| 1542931200000 | 167.71 |
| 1543190400000 | 169.79 |
| 1543276800000 | 169.41 |
| 1543363200000 | 169.41 |
| 1543449600000 | 169.53 |
| 1543536000000 | 169.27 |
| 1543795200000 | 170.92 |
| 1543881600000 | 169.71 |
| 1543968000000 | 167.78 |
| 1544054400000 | 162.67 |
| 1544140800000 | 163.81 |
| 1544400000000 | 160.74 |
| 1544486400000 | 163.13 |
| 1544572800000 | 165.9 |
| 1544659200000 | 165.63 |
| 1544745600000 | 164.62 |
| 1545004800000 | 162.75 |
| 1545091200000 | 161.49 |
| 1545177600000 | 162.02 |
| 1545264000000 | 159.75 |
| 1545350400000 | 159.75 |
| 1545609600000 | 159.1 |
| 1545868800000 | 156.36 |
| 1545955200000 | 159.42 |
| 1546214400000 | 160.11 |
| 1546387200000 | 159.92 |
| 1546473600000 | 158.42 |
| 1546560000000 | 162.87 |
| 1546819200000 | 162.67 |
| 1546905600000 | 163.92 |
| 1546992000000 | 164.76 |
| 1547078400000 | 165.33 |
| 1547164800000 | 165.4 |
| 1547424000000 | 164.63 |
| 1547510400000 | 165.12 |
| 1547596800000 | 166.02 |
| 1547683200000 | 166.07 |
| 1547769600000 | 169.07 |
| 1548028800000 | 168.66 |
| 1548115200000 | 168.03 |
| 1548201600000 | 167.95 |
| 1548288000000 | 168.42 |
| 1548374400000 | 169.43 |
| 1548633600000 | 167.9 |
| 1548720000000 | 169.24 |
| 1548806400000 | 169.88 |
| 1548892800000 | 169.94 |
| 1548979200000 | 170.49 |
| 1549238400000 | 170.59 |
| 1549324800000 | 173.05 |
| 1549411200000 | 173.37 |
| 1549497600000 | 170.82 |
| 1549584000000 | 169.94 |
| 1549843200000 | 171.35 |
| 1549929600000 | 172.14 |
| 1550016000000 | 173.11 |
| 1550102400000 | 172.71 |
| 1550188800000 | 175.17 |
| 1550448000000 | 175.53 |
| 1550534400000 | 175.15 |
| 1550620800000 | 176.22 |
| 1550707200000 | 175.97 |
| 1550793600000 | 176.31 |
| 1551052800000 | 176.74 |
| 1551139200000 | 177.46 |
| 1551225600000 | 176.94 |
| 1551312000000 | 177.21 |
| 1551398400000 | 177.95 |
| 1551657600000 | 178.48 |
| 1551744000000 | 178.72 |
| 1551830400000 | 178.51 |
| 1551916800000 | 177.95 |
| 1552003200000 | 176.35 |
| 1552262400000 | 177.8 |
| 1552348800000 | 177.69 |
| 1552435200000 | 178.89 |
| 1552521600000 | 180.37 |
| 1552608000000 | 181.6 |
| 1552867200000 | 181.98 |
| 1552953600000 | 183.08 |
| 1553040000000 | 181.36 |
| 1553126400000 | 181.32 |
| 1553212800000 | 179.05 |
| 1553472000000 | 178.21 |
| 1553558400000 | 179.5 |
| 1553644800000 | 179.58 |
| 1553731200000 | 179.27 |
| 1553817600000 | 180.44 |
| 1554076800000 | 182.66 |
| 1554163200000 | 183.47 |
| 1554249600000 | 185.33 |
| 1554336000000 | 184.96 |
| 1554422400000 | 185.23 |
| 1554681600000 | 184.9 |
| 1554768000000 | 184.03 |
| 1554854400000 | 184.73 |
| 1554940800000 | 184.98 |
| 1555027200000 | 185.31 |
| 1555286400000 | 185.79 |
| 1555372800000 | 186.36 |
| 1555459200000 | 186.63 |
| 1555545600000 | 187.22 |
| 1555977600000 | 187.79 |
| 1556064000000 | 187.54 |
| 1556150400000 | 187.2 |
| 1556236800000 | 187.59 |
| 1556496000000 | 187.87 |
| 1556582400000 | 187.91 |
| 1556668800000 | 187.81 |
| 1556755200000 | 187.01 |
| 1556841600000 | 187.74 |
| 1557100800000 | 186.19 |
| 1557187200000 | 183.67 |
| 1557273600000 | 183.98 |
| 1557360000000 | 181.17 |
| 1557446400000 | 181.65 |
| 1557705600000 | 179.52 |
| 1557792000000 | 181.33 |
| 1557878400000 | 182.14 |
| 1557964800000 | 184.63 |
| 1558051200000 | 183.96 |
| 1558310400000 | 182.14 |
| 1558396800000 | 183.35 |
| 1558483200000 | 183.22 |
| 1558569600000 | 180.64 |
| 1558656000000 | 181.49 |
| 1558915200000 | 181.89 |
| 1559001600000 | 181.51 |
| 1559088000000 | 179.07 |
| 1559174400000 | 179.87 |
| 1559260800000 | 178.51 |
| 1559520000000 | 179.21 |
| 1559606400000 | 180.13 |
| 1559692800000 | 180.79 |
| 1559779200000 | 180.8 |
| 1559865600000 | 182.5 |
| 1560124800000 | 182.9 |
| 1560211200000 | 184.15 |
| 1560297600000 | 183.7 |
| 1560384000000 | 183.97 |
| 1560470400000 | 183.19 |
| 1560729600000 | 183.04 |
| 1560816000000 | 186.22 |
| 1560902400000 | 186.46 |
| 1560988800000 | 187.17 |
| 1561075200000 | 186.52 |
| 1561334400000 | 186.03 |
| 1561420800000 | 185.77 |
| 1561507200000 | 185.28 |
| 1561593600000 | 185.31 |
| 1561680000000 | 186.56 |
| 1561939200000 | 188.01 |
| 1562025600000 | 188.65 |
| 1562112000000 | 190.2 |
| 1562198400000 | 190.41 |
| 1562284800000 | 189.01 |
| 1562544000000 | 188.87 |
| 1562630400000 | 187.83 |
| 1562716800000 | 187.33 |
| 1562803200000 | 187.11 |
| 1562889600000 | 187.19 |
| 1563148800000 | 187.53 |
| 1563235200000 | 188.21 |
| 1563321600000 | 187.36 |
| 1563408000000 | 186.58 |
| 1563494400000 | 186.71 |
| 1563753600000 | 187.08 |
| 1563840000000 | 188.99 |
| 1563926400000 | 189.29 |
| 1564012800000 | 188.34 |
| 1564099200000 | 188.95 |
| 1564358400000 | 189.06 |
| 1564444800000 | 186.33 |
| 1564531200000 | 186.71 |
| 1564617600000 | 187.62 |
| 1564704000000 | 182.94 |
| 1564963200000 | 178.64 |
| 1565049600000 | 177.86 |
| 1565136000000 | 178.34 |
| 1565222400000 | 181.42 |
| 1565308800000 | 179.93 |
| 1565568000000 | 179.41 |
| 1565654400000 | 180.45 |
| 1565740800000 | 177.45 |
| 1565827200000 | 177.03 |
| 1565913600000 | 179.29 |
| 1566172800000 | 181.41 |
| 1566259200000 | 180.19 |
| 1566345600000 | 182.44 |
| 1566432000000 | 181.9 |
| 1566518400000 | 180.44 |
| 1566777600000 | 180.47 |
| 1566864000000 | 181.65 |
| 1566950400000 | 181.33 |
| 1567036800000 | 183.23 |
| 1567123200000 | 184.53 |
| 1567382400000 | 185.22 |
| 1567468800000 | 184.86 |
| 1567555200000 | 186.55 |
| 1567641600000 | 187.84 |
| 1567728000000 | 188.38 |
| 1567987200000 | 187.84 |
| 1568073600000 | 188.15 |
| 1568160000000 | 189.72 |
| 1568246400000 | 190.03 |
| 1568332800000 | 190.7 |
| 1568592000000 | 189.77 |
| 1568678400000 | 189.67 |
| 1568764800000 | 189.79 |
| 1568851200000 | 190.99 |
| 1568937600000 | 191.63 |
| 1569196800000 | 190.13 |
| 1569283200000 | 190.22 |
| 1569369600000 | 188.96 |
| 1569456000000 | 190.17 |
| 1569542400000 | 191.19 |
| 1569801600000 | 191.84 |
| 1569888000000 | 189.27 |
| 1569974400000 | 184.13 |
| 1570060800000 | 184.13 |
| 1570147200000 | 185.46 |
| 1570406400000 | 186.81 |
| 1570492800000 | 184.81 |
| 1570579200000 | 185.6 |
| 1570665600000 | 186.86 |
| 1570752000000 | 191.32 |
| 1571011200000 | 190.45 |
| 1571097600000 | 192.72 |
| 1571184000000 | 192.47 |
| 1571270400000 | 192.29 |
| 1571356800000 | 191.78 |
| 1571616000000 | 193.04 |
| 1571702400000 | 193.2 |
| 1571788800000 | 193.46 |
| 1571875200000 | 194.69 |
| 1571961600000 | 195.04 |
| 1572220800000 | 195.48 |
| 1572307200000 | 195.05 |
| 1572393600000 | 195.31 |
| 1572480000000 | 194.35 |
| 1572566400000 | 195.58 |
| 1572825600000 | 197.47 |
| 1572912000000 | 197.87 |
| 1572998400000 | 198.16 |
| 1573084800000 | 198.98 |
| 1573171200000 | 198.43 |
| 1573430400000 | 198.4 |
| 1573516800000 | 199.07 |
| 1573603200000 | 198.6 |
| 1573689600000 | 197.83 |
| 1573776000000 | 198.72 |
| 1574035200000 | 198.63 |
| 1574121600000 | 198.3 |
| 1574208000000 | 197.49 |
| 1574294400000 | 196.62 |
| 1574380800000 | 197.54 |
| 1574640000000 | 199.63 |
| 1574726400000 | 199.8 |
| 1574812800000 | 200.43 |
| 1574899200000 | 200.15 |
| 1574985600000 | 199.26 |
| 1575244800000 | 196.12 |
| 1575331200000 | 194.91 |
| 1575417600000 | 197.22 |
| 1575504000000 | 196.92 |
| 1575590400000 | 199.25 |
| 1575849600000 | 198.76 |
| 1575936000000 | 198.26 |
| 1576022400000 | 198.72 |
| 1576108800000 | 199.39 |
| 1576195200000 | 201.57 |
| 1576454400000 | 204.42 |
| 1576540800000 | 203.06 |
| 1576627200000 | 202.81 |
| 1576713600000 | 203.09 |
| 1576800000000 | 204.75 |
| 1577059200000 | 204.69 |
| 1577145600000 | 204.99 |
| 1577404800000 | 205.4 |
| 1577664000000 | 203.68 |
| 1577750400000 | 203.48 |
| 1577923200000 | 205.31 |
| 1578009600000 | 204.51 |
| 1578268800000 | 203.81 |
| 1578355200000 | 204.21 |
| 1578441600000 | 204.47 |
| 1578528000000 | 205.06 |
| 1578614400000 | 204.72 |
| 1578873600000 | 204.39 |
| 1578960000000 | 204.99 |
| 1579046400000 | 204.99 |
| 1579132800000 | 205.36 |
| 1579219200000 | 207.24 |
| 1579478400000 | 206.98 |
| 1579564800000 | 206.77 |
| 1579651200000 | 206.56 |
| 1579737600000 | 205.06 |
| 1579824000000 | 206.75 |
| 1580083200000 | 202.11 |
| 1580169600000 | 203.72 |
| 1580256000000 | 204.48 |
| 1580342400000 | 202.53 |
| 1580428800000 | 200.27 |
| 1580688000000 | 200.77 |
| 1580774400000 | 203.98 |
| 1580860800000 | 206.72 |
| 1580947200000 | 207.74 |
| 1581033600000 | 207.25 |
| 1581292800000 | 207.35 |
| 1581379200000 | 209.18 |
| 1581465600000 | 210.58 |
| 1581552000000 | 210.6 |
| 1581638400000 | 210.42 |
| 1581897600000 | 211.11 |
| 1581984000000 | 210.39 |
| 1582070400000 | 212.14 |
| 1582156800000 | 210.37 |
| 1582243200000 | 209.29 |
| 1582502400000 | 201.57 |
| 1582588800000 | 198.16 |
| 1582675200000 | 198.23 |
| 1582761600000 | 190.98 |
| 1582848000000 | 184.2 |
| 1583107200000 | 184.55 |
| 1583193600000 | 186.97 |
| 1583280000000 | 189.51 |
| 1583366400000 | 186.98 |
| 1583452800000 | 180.18 |
| 1583712000000 | 166.77 |
| 1583798400000 | 164.86 |
| 1583884800000 | 163.69 |
| 1583971200000 | 145.27 |
| 1584057600000 | 147.08 |
| 1584316800000 | 140.18 |
| 1584403200000 | 143.44 |
| 1584489600000 | 138.02 |
| 1584576000000 | 142.46 |
| 1584662400000 | 145.07 |
| 1584921600000 | 138.89 |
| 1585008000000 | 150.5 |
| 1585094400000 | 155.03 |
| 1585180800000 | 159.21 |
| 1585267200000 | 154.18 |
| 1585526400000 | 156.57 |
| 1585612800000 | 158.92 |
| 1585699200000 | 154.25 |
| 1585785600000 | 154.61 |
| 1585872000000 | 153.22 |
| 1586131200000 | 159.03 |
| 1586217600000 | 161.99 |
| 1586304000000 | 162 |
| 1586390400000 | 164.5 |
| 1586822400000 | 165.65 |
| 1586908800000 | 160.29 |
| 1586995200000 | 161.31 |
| 1587081600000 | 165.53 |
| 1587340800000 | 166.77 |
| 1587427200000 | 161.26 |
| 1587513600000 | 164.24 |
| 1587600000000 | 165.7 |
| 1587686400000 | 163.96 |
| 1587945600000 | 167.27 |
| 1588032000000 | 170.26 |
| 1588118400000 | 173.19 |
| 1588204800000 | 169.88 |
| 1588291200000 | 168.63 |
| 1588550400000 | 164.31 |
| 1588636800000 | 167.78 |
| 1588723200000 | 167.11 |
| 1588809600000 | 168.87 |
| 1588896000000 | 170.48 |
| 1589155200000 | 169.72 |
| 1589241600000 | 170.14 |
| 1589328000000 | 166.89 |
| 1589414400000 | 163.18 |
| 1589500800000 | 164.01 |
| 1589760000000 | 170.6 |
| 1589846400000 | 169.57 |
| 1589932800000 | 171.17 |
| 1590019200000 | 169.89 |
| 1590105600000 | 169.79 |
| 1590364800000 | 172.32 |
| 1590451200000 | 174.22 |
| 1590537600000 | 174.75 |
| 1590624000000 | 177.66 |
| 1590710400000 | 175.01 |
| 1590969600000 | 176.87 |
| 1591056000000 | 179.55 |
| 1591142400000 | 184.3 |
| 1591228800000 | 182.94 |
| 1591315200000 | 187.32 |
| 1591574400000 | 186.79 |
| 1591660800000 | 184.61 |
| 1591747200000 | 183.81 |
| 1591833600000 | 176.38 |
| 1591920000000 | 176.91 |
| 1592179200000 | 176.49 |
| 1592265600000 | 181.7 |
| 1592352000000 | 183.03 |
| 1592438400000 | 181.93 |
| 1592524800000 | 183.19 |
| 1592784000000 | 181.72 |
| 1592870400000 | 184.03 |
| 1592956800000 | 178.94 |
| 1593043200000 | 180.23 |
| 1593129600000 | 179.69 |
| 1593388800000 | 180.47 |
| 1593475200000 | 180.79 |
| 1593561600000 | 181.2 |
| 1593648000000 | 184.8 |
| 1593734400000 | 183.38 |
| 1593993600000 | 186.31 |
| 1594080000000 | 185.15 |
| 1594166400000 | 183.89 |
| 1594252800000 | 182.65 |
| 1594339200000 | 184.35 |
| 1594598400000 | 186.29 |
| 1594684800000 | 184.81 |
| 1594771200000 | 188.01 |
| 1594857600000 | 187.29 |
| 1594944000000 | 187.49 |
| 1595203200000 | 188.95 |
| 1595289600000 | 189.51 |
| 1595376000000 | 187.99 |
| 1595462400000 | 188.11 |
| 1595548800000 | 185.08 |
| 1595808000000 | 184.51 |
| 1595894400000 | 185.23 |
| 1595980800000 | 185.2 |
| 1596067200000 | 181.1 |
| 1596153600000 | 179.48 |
| 1596412800000 | 183.16 |
| 1596499200000 | 182.84 |
| 1596585600000 | 183.61 |
| 1596672000000 | 182.34 |
| 1596758400000 | 182.99 |
| 1597017600000 | 183.59 |
| 1597104000000 | 186.67 |
| 1597190400000 | 188.86 |
| 1597276800000 | 187.72 |
| 1597363200000 | 185.52 |
| 1597622400000 | 186.08 |
| 1597708800000 | 185.08 |
| 1597795200000 | 186.38 |
| 1597881600000 | 184.55 |
| 1597968000000 | 184.24 |
| 1598227200000 | 187.18 |
| 1598313600000 | 186.72 |
| 1598400000000 | 188.42 |
| 1598486400000 | 187.12 |
| 1598572800000 | 186.18 |
| 1598832000000 | 185.07 |
| 1598918400000 | 184.31 |
| 1599004800000 | 187.55 |
| 1599091200000 | 185.15 |
| 1599177600000 | 183.09 |
| 1599436800000 | 186.04 |
| 1599523200000 | 184 |
| 1599609600000 | 187.03 |
| 1599696000000 | 185.9 |
| 1599782400000 | 186.04 |
| 1600041600000 | 186.26 |
| 1600128000000 | 187.45 |
| 1600214400000 | 188.6 |
| 1600300800000 | 187.62 |
| 1600387200000 | 186.34 |
| 1600646400000 | 180.19 |
| 1600732800000 | 180.42 |
| 1600819200000 | 181.47 |
| 1600905600000 | 179.61 |
| 1600992000000 | 179.4 |
| 1601251200000 | 183.66 |
| 1601337600000 | 182.75 |
| 1601424000000 | 182.55 |
| 1601510400000 | 182.91 |
| 1601596800000 | 183.42 |
| 1601856000000 | 184.94 |
| 1601942400000 | 185.04 |
| 1602028800000 | 184.81 |
| 1602115200000 | 186.3 |
| 1602201600000 | 187.27 |
| 1602460800000 | 188.66 |
| 1602547200000 | 187.68 |
| 1602633600000 | 187.46 |
| 1602720000000 | 183.45 |
| 1602806400000 | 185.84 |
| 1603065600000 | 185.56 |
| 1603152000000 | 185.09 |
| 1603238400000 | 182.7 |
| 1603324800000 | 182.59 |
| 1603411200000 | 183.65 |
| 1603670400000 | 180.22 |
| 1603756800000 | 178.55 |
| 1603843200000 | 173.27 |
| 1603929600000 | 173.04 |
| 1604016000000 | 173.23 |
| 1604275200000 | 176.12 |
| 1604361600000 | 180.3 |
| 1604448000000 | 183.82 |
| 1604534400000 | 185.79 |
| 1604620800000 | 185.34 |
| 1604880000000 | 193.07 |
| 1604966400000 | 194.73 |
| 1605052800000 | 196.68 |
| 1605139200000 | 194.97 |
| 1605225600000 | 195.02 |
| 1605484800000 | 197.3 |
| 1605571200000 | 196.72 |
| 1605657600000 | 197.57 |
| 1605744000000 | 196.08 |
| 1605830400000 | 196.96 |
| 1606089600000 | 196.56 |
| 1606176000000 | 198.38 |
| 1606262400000 | 198.21 |
| 1606348800000 | 198.03 |
| 1606435200000 | 198.89 |
| 1606694400000 | 196.98 |
| 1606780800000 | 198.43 |
| 1606867200000 | 198.17 |
| 1606953600000 | 197.93 |
| 1607040000000 | 199.13 |
| 1607299200000 | 198.4 |
| 1607385600000 | 198.83 |
| 1607472000000 | 199.48 |
| 1607558400000 | 198.41 |
| 1607644800000 | 196.65 |
| 1607904000000 | 197.63 |
| 1607990400000 | 198.27 |
| 1608076800000 | 199.9 |
| 1608163200000 | 200.64 |
| 1608249600000 | 199.94 |
| 1608508800000 | 195.31 |
| 1608595200000 | 197.58 |
| 1608681600000 | 199.6 |
| 1608768000000 | 199.85 |
| 1609113600000 | 201.11 |
| 1609200000000 | 202.62 |
| 1609286400000 | 202.02 |
| 1609372800000 | 201.4 |
| 1609718400000 | 202.73 |
| 1609804800000 | 202.17 |
| 1609891200000 | 205.03 |
| 1609977600000 | 206.16 |
| 1610064000000 | 207.51 |
| 1610323200000 | 206.06 |
| 1610409600000 | 206.13 |
| 1610496000000 | 206.4 |
| 1610582400000 | 207.77 |
| 1610668800000 | 205.7 |
| 1610928000000 | 206.13 |
| 1611014400000 | 205.64 |
| 1611100800000 | 206.98 |
| 1611187200000 | 207.11 |
| 1611273600000 | 205.96 |
| 1611532800000 | 204.38 |
| 1611619200000 | 205.73 |
| 1611705600000 | 203.54 |
| 1611792000000 | 203.68 |
| 1611878400000 | 199.89 |
| 1612137600000 | 202.52 |
| 1612224000000 | 205.26 |
| 1612310400000 | 205.84 |
| 1612396800000 | 207.11 |
| 1612483200000 | 207.02 |
| 1612742400000 | 207.6 |
| 1612828800000 | 207.56 |
| 1612915200000 | 206.98 |
| 1613001600000 | 207.96 |
| 1613088000000 | 209.37 |
| 1613347200000 | 212.23 |
| 1613433600000 | 212.09 |
| 1613520000000 | 210.61 |
| 1613606400000 | 209.08 |
| 1613692800000 | 210.07 |
| 1613952000000 | 209.13 |
| 1614038400000 | 208.27 |
| 1614124800000 | 209.23 |
| 1614211200000 | 208.76 |
| 1614297600000 | 205.35 |
| 1614556800000 | 209.04 |
| 1614643200000 | 209.55 |
| 1614729600000 | 209.83 |
| 1614816000000 | 209.38 |
| 1614902400000 | 207.82 |
| 1615161600000 | 212.12 |
| 1615248000000 | 213.83 |
| 1615334400000 | 214.85 |
| 1615420800000 | 215.73 |
| 1615507200000 | 215.2 |
| 1615766400000 | 215.12 |
| 1615852800000 | 216.89 |
| 1615939200000 | 215.91 |
| 1616025600000 | 217.2 |
| 1616112000000 | 215.51 |
| 1616371200000 | 215.79 |
| 1616457600000 | 215.38 |
| 1616544000000 | 215.56 |
| 1616630400000 | 215.68 |
| 1616716800000 | 217.54 |
| 1616976000000 | 218.05 |
| 1617062400000 | 219.62 |
| 1617148800000 | 219.02 |
| 1617235200000 | 220.26 |
| 1617667200000 | 221.78 |
| 1617753600000 | 221.32 |
| 1617840000000 | 222.64 |
| 1617926400000 | 223.13 |
| 1618185600000 | 222.16 |
| 1618272000000 | 222.37 |
| 1618358400000 | 222.72 |
| 1618444800000 | 223.86 |
| 1618531200000 | 226.02 |
| 1618790400000 | 226.1 |
| 1618876800000 | 222.2 |
| 1618963200000 | 223.82 |
| 1619049600000 | 225.34 |
| 1619136000000 | 225.02 |
| 1619395200000 | 225.48 |
| 1619481600000 | 225.44 |
| 1619568000000 | 225.58 |
| 1619654400000 | 225.21 |
| 1619740800000 | 224.61 |
| 1620000000000 | 225.99 |
| 1620086400000 | 222.99 |
| 1620172800000 | 227.27 |
| 1620259200000 | 227.34 |
| 1620345600000 | 229.34 |
| 1620604800000 | 229.71 |
| 1620691200000 | 225.12 |
| 1620777600000 | 225.91 |
| 1620864000000 | 225.85 |
| 1620950400000 | 228.62 |
| 1621209600000 | 228.55 |
| 1621296000000 | 228.89 |
| 1621382400000 | 225.47 |
| 1621468800000 | 228.47 |
| 1621555200000 | 229.7 |
| 1621814400000 | 230.17 |
| 1621900800000 | 230.18 |
| 1621987200000 | 230.21 |
| 1622073600000 | 230.53 |
| 1622160000000 | 231.91 |
| 1622419200000 | 230.66 |
| 1622505600000 | 232.39 |
| 1622592000000 | 233.17 |
| 1622678400000 | 233.08 |
| 1622764800000 | 233.9 |
| 1623024000000 | 234.54 |
| 1623110400000 | 234.9 |
| 1623196800000 | 235.08 |
| 1623283200000 | 235.17 |
| 1623369600000 | 236.69 |
| 1623628800000 | 237.18 |
| 1623715200000 | 237.53 |
| 1623801600000 | 237.99 |
| 1623888000000 | 237.84 |
| 1623974400000 | 233.87 |
| 1624233600000 | 235.58 |
| 1624320000000 | 236.21 |
| 1624406400000 | 234.6 |
| 1624492800000 | 236.71 |
| 1624579200000 | 237.08 |
| 1624838400000 | 235.69 |
| 1624924800000 | 236.54 |
| 1625011200000 | 234.67 |
| 1625097600000 | 236.15 |
| 1625184000000 | 236.65 |
| 1625443200000 | 237.51 |
| 1625529600000 | 236.24 |
| 1625616000000 | 238.09 |
| 1625702400000 | 234.05 |
| 1625788800000 | 237.22 |
| 1626048000000 | 238.82 |
| 1626134400000 | 238.98 |
| 1626220800000 | 238.72 |
| 1626307200000 | 236.47 |
| 1626393600000 | 235.59 |
| 1626652800000 | 230.37 |
| 1626739200000 | 231.66 |
| 1626825600000 | 235.35 |
| 1626912000000 | 236.57 |
| 1626998400000 | 239.09 |
| 1627257600000 | 238.92 |
| 1627344000000 | 237.56 |
| 1627430400000 | 238.97 |
| 1627516800000 | 240.08 |
| 1627603200000 | 239.13 |
| 1627862400000 | 240.39 |
| 1627948800000 | 240.92 |
| 1628035200000 | 242.42 |
| 1628121600000 | 243.57 |
| 1628208000000 | 243.56 |
| 1628467200000 | 243.96 |
| 1628553600000 | 244.74 |
| 1628640000000 | 245.95 |
| 1628726400000 | 246.59 |
| 1628812800000 | 247.11 |
| 1629072000000 | 245.98 |
| 1629158400000 | 246.13 |
| 1629244800000 | 246.41 |
| 1629331200000 | 242.74 |
| 1629417600000 | 243.49 |
| 1629676800000 | 245.13 |
| 1629763200000 | 244.89 |
| 1629849600000 | 244.72 |
| 1629936000000 | 244.06 |
| 1630022400000 | 245.11 |
| 1630281600000 | 245.29 |
| 1630368000000 | 244.17 |
| 1630454400000 | 245.31 |
| 1630540800000 | 246.14 |
| 1630627200000 | 244.77 |
| 1630886400000 | 246.57 |
| 1630972800000 | 245.45 |
| 1631059200000 | 242.9 |
| 1631145600000 | 242.8 |
| 1631232000000 | 242.21 |
| 1631491200000 | 243.07 |
| 1631577600000 | 243.25 |
| 1631664000000 | 241.4 |
| 1631750400000 | 242.55 |
| 1631836800000 | 240.26 |
| 1632096000000 | 236.28 |
| 1632182400000 | 238.69 |
| 1632268800000 | 241.1 |
| 1632355200000 | 243.32 |
| 1632441600000 | 241.03 |
| 1632700800000 | 240.52 |
| 1632787200000 | 235.35 |
| 1632873600000 | 236.7 |
| 1632960000000 | 236.68 |
| 1633046400000 | 235.63 |
| 1633305600000 | 234.75 |
| 1633392000000 | 237.43 |
| 1633478400000 | 234.97 |
| 1633564800000 | 238.66 |
| 1633651200000 | 238.1 |
| 1633910400000 | 238.21 |
| 1633996800000 | 238.02 |
| 1634083200000 | 239.72 |
| 1634169600000 | 242.46 |
| 1634256000000 | 244.1 |
| 1634515200000 | 243.06 |
| 1634601600000 | 243.67 |
| 1634688000000 | 244.32 |
| 1634774400000 | 244.13 |
| 1634860800000 | 245.43 |
| 1635120000000 | 245.66 |
| 1635206400000 | 247.47 |
| 1635292800000 | 246.76 |
| 1635379200000 | 247.82 |
| 1635465600000 | 248.12 |
| 1635724800000 | 250.04 |
| 1635811200000 | 250.59 |
| 1635897600000 | 251.54 |
| 1635984000000 | 252.6 |
| 1636070400000 | 252.44 |
| 1636329600000 | 252.58 |
| 1636416000000 | 252.21 |
| 1636502400000 | 252.84 |
| 1636588800000 | 253.81 |
| 1636675200000 | 254.5 |
| 1636934400000 | 255.21 |
| 1637020800000 | 255.79 |
| 1637107200000 | 256.3399 |
| 1637193600000 | 255.36 |
| 1637280000000 | 254.48 |
| 1637539200000 | 254.44 |
| 1637625600000 | 251.09 |
| 1637712000000 | 251.39 |
| 1637798400000 | 252.59 |
| 1637884800000 | 243.41 |
| 1638144000000 | 245 |
| 1638230400000 | 242.78 |
| 1638316800000 | 247.06 |
| 1638403200000 | 244.49 |
| 1638489600000 | 243.37 |
| 1638748800000 | 246.46 |
| 1638835200000 | 252.25 |
| 1638921600000 | 250.71 |
| 1639008000000 | 250.61 |
| 1639094400000 | 249.96 |
| 1639353600000 | 249.05 |
| 1639440000000 | 246.93 |
| 1639526400000 | 247.77 |
| 1639612800000 | 250.86 |
| 1639699200000 | 249.41 |
| 1639958400000 | 245.92 |
| 1640044800000 | 249.44 |
| 1640131200000 | 251.67 |
| 1640217600000 | 254.11 |
| 1640304000000 | 253.85 |
| 1640563200000 | 255.36 |
| 1640649600000 | 256.91 |
| 1640736000000 | 256.7 |
| 1640822400000 | 256.95 |
| 1640908800000 | 256.42 |
| 1641168000000 | 257.56 |
| 1641254400000 | 259.95 |
| 1641340800000 | 260.05 |
| 1641427200000 | 256.8 |
| 1641513600000 | 255.94 |
| 1641772800000 | 252.1 |
| 1641859200000 | 254.1 |
| 1641945600000 | 255.65 |
| 1642032000000 | 255.58 |
| 1642118400000 | 253.01 |
| 1642377600000 | 254.89 |
| 1642464000000 | 252.44 |
| 1642550400000 | 252.83 |
| 1642636800000 | 254.12 |
| 1642723200000 | 249.67 |
| 1642982400000 | 240.31 |
| 1643068800000 | 242.11 |
| 1643155200000 | 245.94 |
| 1643241600000 | 247.51 |
| 1643328000000 | 245.18 |
| 1643587200000 | 247 |
| 1643673600000 | 249.95 |
| 1643760000000 | 251.24 |
| 1643846400000 | 246.86 |
| 1643932800000 | 243.23 |
| 1644192000000 | 244.83 |
| 1644278400000 | 244.89 |
| 1644364800000 | 249.01 |
| 1644451200000 | 248.65 |
| 1644537600000 | 247.13 |
| 1644796800000 | 242.28 |
| 1644883200000 | 245.86 |
| 1644969600000 | 245.72 |
| 1645056000000 | 244.3 |
| 1645142400000 | 242.5 |
| 1645401600000 | 239.1 |
| 1645488000000 | 239.25 |
| 1645574400000 | 238.57 |
| 1645660800000 | 230.37 |
| 1645747200000 | 238.01 |
| 1646006400000 | 237.24 |
| 1646092800000 | 231.61 |
| 1646179200000 | 233.55 |
| 1646265600000 | 229.36 |
| 1646352000000 | 221.15 |
| 1646611200000 | 218.29 |
| 1646697600000 | 217.36 |
| 1646784000000 | 227.93 |
| 1646870400000 | 224.2 |
| 1646956800000 | 226.21 |
| 1647216000000 | 229.38 |
| 1647302400000 | 228.74 |
| 1647388800000 | 235.96 |
| 1647475200000 | 237.1 |
| 1647561600000 | 239.18 |
| 1647820800000 | 239.27 |
| 1647907200000 | 241.33 |
| 1647993600000 | 238.69 |
| 1648080000000 | 238.22 |
| 1648166400000 | 238.4 |
| 1648425600000 | 239.04 |
| 1648512000000 | 243.14 |
| 1648598400000 | 241.99 |
| 1648684800000 | 239.9 |
| 1648771200000 | 241.19 |
| 1649030400000 | 242.92 |
| 1649116800000 | 243.37 |
| 1649203200000 | 239.65 |
| 1649289600000 | 239.37 |
| 1649376000000 | 242.62 |
| 1649635200000 | 241.42 |
| 1649721600000 | 240.43 |
| 1649808000000 | 240.51 |
| 1649894400000 | 242.19 |
| 1650326400000 | 240.24 |
| 1650412800000 | 242.35 |
| 1650499200000 | 243.31 |
| 1650585600000 | 238.89 |
| 1650844800000 | 234.68 |
| 1650931200000 | 232.64 |
| 1651017600000 | 234.51 |
| 1651104000000 | 236.1 |
| 1651190400000 | 237.99 |
| 1651449600000 | 234.94 |
| 1651536000000 | 236.07 |
| 1651622400000 | 233.57 |
| 1651708800000 | 231.95 |
| 1651795200000 | 227.62 |
| 1652054400000 | 221.02 |
| 1652140800000 | 222.75 |
| 1652227200000 | 226.64 |
| 1652313600000 | 225.13 |
| 1652400000000 | 229.83 |
| 1652659200000 | 229.77 |
| 1652745600000 | 232.65 |
| 1652832000000 | 229.89 |
| 1652918400000 | 226.66 |
| 1653004800000 | 228.47 |
| 1653264000000 | 231.83 |
| 1653350400000 | 229.49 |
| 1653436800000 | 230.9 |
| 1653523200000 | 232.68 |
| 1653609600000 | 236.02 |
| 1653868800000 | 237.72 |
| 1653955200000 | 236.02 |
| 1654041600000 | 233.55 |
| 1654128000000 | 234.9 |
| 1654214400000 | 234.38 |
| 1654473600000 | 236.42 |
| 1654560000000 | 235.69 |
| 1654646400000 | 234.24 |
| 1654732800000 | 231.17 |
| 1654819200000 | 224.93 |
| 1655078400000 | 219.53 |
| 1655164800000 | 216.76 |
| 1655251200000 | 219.97 |
| 1655337600000 | 214.8 |
| 1655424000000 | 215.08 |
| 1655683200000 | 216.95 |
| 1655769600000 | 217.66 |
| 1655856000000 | 216.15 |
| 1655942400000 | 214.27 |
| 1656028800000 | 220.02 |
| 1656288000000 | 221.16 |
| 1656374400000 | 221.6 |
| 1656460800000 | 220.14 |
| 1656547200000 | 216.71 |
| 1656633600000 | 216.49 |
| 1656892800000 | 217.82 |
| 1656979200000 | 213.68 |
| 1657065600000 | 217.15 |
| 1657152000000 | 221.28 |
| 1657238400000 | 222.33 |
| 1657497600000 | 221.28 |
| 1657584000000 | 222.41 |
| 1657670400000 | 220.2 |
| 1657756800000 | 216.89 |
| 1657843200000 | 220.82 |
| 1658102400000 | 222.73 |
| 1658188800000 | 225.88 |
| 1658275200000 | 225.46 |
| 1658361600000 | 226.54 |
| 1658448000000 | 227.32 |
| 1658707200000 | 227.55 |
| 1658793600000 | 227.46 |
| 1658880000000 | 228.46 |
| 1658966400000 | 231.08 |
| 1659052800000 | 234.15 |
| 1659312000000 | 233.73 |
| 1659398400000 | 232.84 |
| 1659484800000 | 233.91 |
| 1659571200000 | 234.5 |
| 1659657600000 | 232.6 |
| 1659916800000 | 234.3 |
| 1660003200000 | 232.74 |
| 1660089600000 | 234.96 |
| 1660176000000 | 235.17 |
| 1660262400000 | 235.59 |
| 1660521600000 | 236.26 |
| 1660608000000 | 236.65 |
| 1660694400000 | 234.37 |
| 1660780800000 | 235.67 |
| 1660867200000 | 233.79 |
| 1661126400000 | 231.54 |
| 1661212800000 | 230.56 |
| 1661299200000 | 230.75 |
| 1661385600000 | 231.5 |
| 1661472000000 | 227.63 |
| 1661731200000 | 225.76 |
| 1661817600000 | 224.32 |
| 1661904000000 | 221.84 |
| 1661990400000 | 217.9 |
| 1662076800000 | 222.5 |
| 1662336000000 | 221.1 |
| 1662422400000 | 221.67 |
| 1662508800000 | 220.26 |
| 1662595200000 | 221.43 |
| 1662681600000 | 224.94 |
| 1662940800000 | 229 |
| 1663027200000 | 225.42 |
| 1663113600000 | 223.36 |
| 1663200000000 | 221.92 |
| 1663286400000 | 218.43 |
| 1663545600000 | 218.24 |
| 1663632000000 | 215.7 |
| 1663718400000 | 217.66 |
| 1663804800000 | 213.62 |
| 1663891200000 | 208.6399 |
| 1664150400000 | 207.69 |
| 1664236800000 | 207.28 |
| 1664323200000 | 208.16 |
| 1664409600000 | 204.82 |
| 1664496000000 | 207.55 |
| 1664755200000 | 209.04 |
| 1664841600000 | 215.64 |
| 1664928000000 | 213.39 |
| 1665014400000 | 212.03 |
| 1665100800000 | 209.46 |
| 1665360000000 | 208.76 |
| 1665446400000 | 207.51 |
| 1665532800000 | 206.3899 |
| 1665619200000 | 208.1699 |
| 1665705600000 | 209.48 |
| 1665964800000 | 213.26 |
| 1666051200000 | 213.96 |
| 1666137600000 | 212.78 |
| 1666224000000 | 213.18 |
| 1666310400000 | 211.82 |
| 1666569600000 | 214.86 |
| 1666656000000 | 217.84 |
| 1666742400000 | 219.24 |
| 1666828800000 | 219.33 |
| 1666915200000 | 219.6 |
| 1667174400000 | 220.29 |
| 1667260800000 | 221.43 |
| 1667347200000 | 221 |
| 1667433600000 | 218.85 |
| 1667520000000 | 223.06 |
| 1667779200000 | 223.78 |
| 1667865600000 | 225.75 |
| 1667952000000 | 225.09 |
| 1668038400000 | 231.85 |
| 1668124800000 | 232.14 |
| 1668384000000 | 232.48 |
| 1668470400000 | 233.1 |
| 1668556800000 | 230.74 |
| 1668643200000 | 229.76 |
| 1668729600000 | 232.44 |
| 1668988800000 | 232.35 |
| 1669075200000 | 234.04 |
| 1669161600000 | 235.53 |
| 1669248000000 | 236.68 |
| 1669334400000 | 236.58 |
| 1669593600000 | 235.03 |
| 1669680000000 | 234.74 |
| 1669766400000 | 236.03 |
| 1669852800000 | 238.2 |
| 1669939200000 | 237.86 |
| 1670198400000 | 236.76 |
| 1670284800000 | 235.37 |
| 1670371200000 | 233.93 |
| 1670457600000 | 233.48 |
| 1670544000000 | 235.59 |
| 1670803200000 | 234.29 |
| 1670889600000 | 237.62 |
| 1670976000000 | 237.5 |
| 1671062400000 | 230.5 |
| 1671148800000 | 227.65 |
| 1671408000000 | 228.14 |
| 1671494400000 | 227.19 |
| 1671580800000 | 231.12 |
| 1671667200000 | 228.92 |
| 1671753600000 | 228.98 |
| 1672099200000 | 229.2 |
| 1672185600000 | 229.02 |
| 1672272000000 | 230.58 |
| 1672358400000 | 227.53 |
| 1672617600000 | 229.71 |
| 1672704000000 | 232.47 |
| 1672790400000 | 236.03 |
| 1672876800000 | 235.6 |
| 1672963200000 | 238.36 |
| 1673222400000 | 240.58 |
| 1673308800000 | 239.25 |
| 1673395200000 | 240.38 |
| 1673481600000 | 241.83 |
| 1673568000000 | 243.23 |
| 1673827200000 | 244.43 |
| 1673913600000 | 245.46 |
| 1674000000000 | 246.21 |
| 1674086400000 | 242.28 |
| 1674172800000 | 243.16 |
| 1674432000000 | 244.53 |
| 1674518400000 | 243.94 |
| 1674604800000 | 243.41 |
| 1674691200000 | 244.36 |
| 1674777600000 | 244.99 |
| 1675036800000 | 244.54 |
| 1675123200000 | 243.91 |
| 1675209600000 | 243.85 |
| 1675296000000 | 247.1 |
| 1675382400000 | 247.81 |
| 1675641600000 | 245.81 |
| 1675728000000 | 246.46 |
| 1675814400000 | 247.41 |
| 1675900800000 | 248.97 |
| 1675987200000 | 246.57 |
| 1676246400000 | 248.64 |
| 1676332800000 | 248.82 |
| 1676419200000 | 249.72 |
| 1676505600000 | 250.11 |
| 1676592000000 | 249.48 |
| 1676851200000 | 249.7 |
| 1676937600000 | 249.1 |
| 1677024000000 | 248.37 |
| 1677110400000 | 248.57 |
| 1677196800000 | 245.94 |
| 1677456000000 | 248.57 |
| 1677542400000 | 247.78 |
| 1677628800000 | 245.88 |
| 1677715200000 | 247.41 |
| 1677801600000 | 249.73 |
| 1678060800000 | 249.71 |
| 1678147200000 | 247.63 |
| 1678233600000 | 247.9 |
| 1678320000000 | 247.66 |
| 1678406400000 | 244.31 |
| 1678665600000 | 238.51 |
| 1678752000000 | 242.02 |
| 1678838400000 | 235.07 |
| 1678924800000 | 238.24 |
| 1679011200000 | 235.46 |
| 1679270400000 | 237.82 |
| 1679356800000 | 240.83 |
| 1679443200000 | 241.26 |
| 1679529600000 | 240.83 |
| 1679616000000 | 237.61 |
| 1679875200000 | 240.07 |
| 1679961600000 | 240.09 |
| 1680048000000 | 243.33 |
| 1680134400000 | 246.05 |
| 1680220800000 | 247.76 |
| 1680480000000 | 247.86 |
| 1680566400000 | 247.65 |
| 1680652800000 | 247.32 |
| 1680739200000 | 248.62 |
| 1681171200000 | 250.01 |
| 1681257600000 | 250.54 |
| 1681344000000 | 251.62 |
| 1681430400000 | 253.15 |
| 1681689600000 | 253.03 |
| 1681776000000 | 253.97 |
| 1681862400000 | 253.57 |
| 1681948800000 | 253.25 |
| 1682035200000 | 254.28 |
| 1682294400000 | 254.61 |
| 1682380800000 | 253.71 |
| 1682467200000 | 251.71 |
| 1682553600000 | 252.3 |
| 1682640000000 | 254.03 |
| 1682899200000 | 254.17 |
| 1682985600000 | 251.1 |
| 1683072000000 | 252.06 |
| 1683158400000 | 251.1 |
| 1683244800000 | 254.16 |
| 1683504000000 | 255.22 |
| 1683590400000 | 254.52 |
| 1683676800000 | 253.36 |
| 1683763200000 | 253.53 |
| 1683849600000 | 254.57 |
| 1684108800000 | 255.26 |
| 1684195200000 | 254.16 |
| 1684281600000 | 253.78 |
| 1684368000000 | 255.03 |
| 1684454400000 | 256.79 |
| 1684713600000 | 256.98 |
| 1684800000000 | 255.59 |
| 1684886400000 | 251.09 |
| 1684972800000 | 250.26 |
| 1685059200000 | 253.08 |
| 1685318400000 | 252.76 |
| 1685404800000 | 250.69 |
| 1685491200000 | 248.08 |
| 1685577600000 | 250.01 |
| 1685664000000 | 253.81 |
| 1685923200000 | 252.65 |
| 1686009600000 | 253.68 |
| 1686096000000 | 253.29 |
| 1686182400000 | 253.23 |
| 1686268800000 | 252.61 |
| 1686528000000 | 252.9 |
| 1686614400000 | 254.38 |
| 1686700800000 | 255.3 |
| 1686787200000 | 254.94 |
| 1686873600000 | 256.11 |
| 1687132800000 | 253.5 |
| 1687219200000 | 251.93 |
| 1687305600000 | 250.66 |
| 1687392000000 | 249.47 |
| 1687478400000 | 248.67 |
| 1687737600000 | 248.44 |
| 1687824000000 | 248.63 |
| 1687910400000 | 250.36 |
| 1687996800000 | 250.62 |
| 1688083200000 | 253.6 |
| 1688342400000 | 253.09 |
| 1688428800000 | 253.37 |
| 1688515200000 | 251.55 |
| 1688601600000 | 245.72 |
| 1688688000000 | 245.9 |
| 1688947200000 | 246.27 |
| 1689033600000 | 248.18 |
| 1689120000000 | 251.96 |
| 1689206400000 | 253.41 |
| 1689292800000 | 253.09 |
| 1689552000000 | 251.58 |
| 1689638400000 | 253.11 |
| 1689724800000 | 253.79 |
| 1689811200000 | 254.81 |
| 1689897600000 | 255.58 |
| 1690156800000 | 255.71 |
| 1690243200000 | 257.22 |
| 1690329600000 | 255.71 |
| 1690416000000 | 259.33 |
| 1690502400000 | 258.71 |
| 1690761600000 | 259 |
| 1690848000000 | 256.67 |
| 1690934400000 | 253.19 |
| 1691020800000 | 251.57 |
| 1691107200000 | 252.23 |
| 1691366400000 | 252.51 |
| 1691452800000 | 252 |
| 1691539200000 | 253.1 |
| 1691625600000 | 255.33 |
| 1691712000000 | 252.59 |
| 1691971200000 | 253.06 |
| 1692057600000 | 250.76 |
| 1692144000000 | 250.68 |
| 1692230400000 | 248.83 |
| 1692316800000 | 247.34 |
| 1692576000000 | 247.47 |
| 1692662400000 | 249.17 |
| 1692748800000 | 250.09 |
| 1692835200000 | 249.12 |
| 1692921600000 | 249.01 |
| 1693180800000 | 251.15 |
| 1693267200000 | 253.75 |
| 1693353600000 | 253.42 |
| 1693440000000 | 252.77 |
| 1693526400000 | 252.78 |
| 1693785600000 | 252.67 |
| 1693872000000 | 252.16 |
| 1693958400000 | 250.79 |
| 1694044800000 | 250.35 |
| 1694131200000 | 251 |
| 1694390400000 | 251.92 |
| 1694476800000 | 251.43 |
| 1694563200000 | 250.59 |
| 1694649600000 | 254.32 |
| 1694736000000 | 254.85 |
| 1694995200000 | 251.97 |
| 1695081600000 | 251.82 |
| 1695168000000 | 254.45 |
| 1695254400000 | 251.45 |
| 1695340800000 | 250.53 |
| 1695600000000 | 249.02 |
| 1695686400000 | 247.51 |
| 1695772800000 | 246.93 |
| 1695859200000 | 247.76 |
| 1695945600000 | 248.8 |
| 1696204800000 | 246.35 |
| 1696291200000 | 243.7 |
| 1696377600000 | 243.44 |
| 1696464000000 | 244.14 |
| 1696550400000 | 246.1 |
| 1696809600000 | 245.36 |
| 1696896000000 | 250.08 |
| 1696982400000 | 250.5 |
| 1697068800000 | 250.79 |
| 1697155200000 | 248.44 |
| 1697414400000 | 248.83 |
| 1697500800000 | 248.47 |
| 1697587200000 | 245.91 |
| 1697673600000 | 242.99 |
| 1697760000000 | 239.65 |
| 1698019200000 | 239.3 |
| 1698105600000 | 240.19 |
| 1698192000000 | 240.24 |
| 1698278400000 | 239.15 |
| 1698364800000 | 237.29 |
| 1698624000000 | 238.11 |
| 1698710400000 | 239.57 |
| 1698796800000 | 241.2 |
| 1698883200000 | 245.04 |
| 1698969600000 | 245.42 |
| 1699228800000 | 244.99 |
| 1699315200000 | 244.6 |
| 1699401600000 | 245.23 |
| 1699488000000 | 247.34 |
| 1699574400000 | 244.81 |
| 1699833600000 | 246.42 |
| 1699920000000 | 249.7 |
| 1700006400000 | 251.01 |
| 1700092800000 | 249.3 |
| 1700179200000 | 251.87 |
| 1700438400000 | 252.41 |
| 1700524800000 | 252.21 |
| 1700611200000 | 253.08 |
| 1700697600000 | 253.82 |
| 1700784000000 | 254.73 |
| 1701043200000 | 254 |
| 1701129600000 | 253.26 |
| 1701216000000 | 254.4 |
| 1701302400000 | 255.97 |
| 1701388800000 | 258.43 |
| 1701648000000 | 258.31 |
| 1701734400000 | 259.39 |
| 1701820800000 | 260.87 |
| 1701907200000 | 260.2 |
| 1701993600000 | 261.96 |
| 1702252800000 | 262.76 |
| 1702339200000 | 262.2 |
| 1702425600000 | 262.02 |
| 1702512000000 | 264.41 |
| 1702598400000 | 264.46 |
| 1702857600000 | 263.71 |
| 1702944000000 | 264.75 |
| 1703030400000 | 265.48 |
| 1703116800000 | 264.91 |
| 1703203200000 | 265.2 |
| 1703635200000 | 265.73 |
| 1703721600000 | 265.36 |
| 1703808000000 | 265.83 |
| 1704153600000 | 265.44 |
| 1704240000000 | 263.25 |
| 1704326400000 | 264.94 |
| 1704412800000 | 264.19 |
| 1704672000000 | 264.94 |
| 1704758400000 | 264.45 |
| 1704844800000 | 264.14 |
| 1704931200000 | 262.2 |
| 1705017600000 | 264.33 |
| 1705276800000 | 262.98 |
| 1705363200000 | 262.42 |
| 1705449600000 | 259.45 |
| 1705536000000 | 260.81 |
| 1705622400000 | 260.15 |
| 1705881600000 | 262.36 |
| 1705968000000 | 261.68 |
| 1706054400000 | 264.86 |
| 1706140800000 | 265.67 |
| 1706227200000 | 268.87 |
| 1706486400000 | 269.42 |
| 1706572800000 | 269.8399 |
| 1706659200000 | 269.93 |
| 1706745600000 | 268.67 |
| 1706832000000 | 268.55 |
| 1707091200000 | 268.48 |
| 1707177600000 | 270.29 |
| 1707264000000 | 269.47 |
| 1707350400000 | 269.02 |
| 1707436800000 | 268.7799 |
| 1707696000000 | 270.25 |
| 1707782400000 | 267.7 |
| 1707868800000 | 268.91 |
| 1707955200000 | 270.74 |
| 1708041600000 | 272.35 |
| 1708300800000 | 272.88 |
| 1708387200000 | 272.65 |
| 1708473600000 | 272.35 |
| 1708560000000 | 274.77 |
| 1708646400000 | 275.92 |
| 1708905600000 | 274.81 |
| 1708992000000 | 275.36 |
| 1709078400000 | 274.18 |
| 1709164800000 | 274.0899 |
| 1709251200000 | 275.65 |
| 1709510400000 | 275.64 |
| 1709596800000 | 274.99 |
| 1709683200000 | 275.92 |
| 1709769600000 | 279.3399 |
| 1709856000000 | 279.66 |
| 1710115200000 | 278.63 |
| 1710201600000 | 281.44 |
| 1710288000000 | 281.92 |
| 1710374400000 | 281.69 |
| 1710460800000 | 280.7799 |
| 1710720000000 | 280.3 |
| 1710806400000 | 280.82 |
| 1710892800000 | 280.88 |
| 1710979200000 | 283.4 |
| 1711065600000 | 283.55 |
| 1711324800000 | 283.69 |
| 1711411200000 | 284.39 |
| 1711497600000 | 284.79 |
| 1711584000000 | 285.36 |
| 1712016000000 | 283.14 |
| 1712102400000 | 283.88 |
| 1712188800000 | 284.35 |
| 1712275200000 | 281.94 |
| 1712534400000 | 283.2 |
| 1712620800000 | 281.76 |
| 1712707200000 | 282.27 |
| 1712793600000 | 281.25 |
| 1712880000000 | 281.76 |
| 1713139200000 | 282.05 |
| 1713225600000 | 277.9 |
| 1713312000000 | 278.12 |
| 1713398400000 | 278.98 |
| 1713484800000 | 278.94 |
| 1713744000000 | 281.13 |
| 1713830400000 | 284.24 |
| 1713916800000 | 283.26 |
| 1714003200000 | 281.9 |
| 1714089600000 | 285.3399 |
| 1714348800000 | 285.71 |
| 1714435200000 | 283.96 |
| 1714521600000 | 283.66 |
| 1714608000000 | 283.26 |
| 1714694400000 | 284.41 |
| 1714953600000 | 286.06 |
| 1715040000000 | 289.49 |
| 1715126400000 | 290.57 |
| 1715212800000 | 291.5299 |
| 1715299200000 | 293.9 |
| 1715558400000 | 294.33 |
| 1715644800000 | 294.72 |
| 1715731200000 | 296.37 |
| 1715817600000 | 296.16 |
| 1715904000000 | 295.83 |
| 1716163200000 | 296.43 |
| 1716249600000 | 296.14 |
| 1716336000000 | 295.22 |
| 1716422400000 | 295.39 |
| 1716508800000 | 294.98 |
| 1716768000000 | 295.9 |
| 1716854400000 | 294.37 |
| 1716940800000 | 291.32 |
| 1717027200000 | 293.0299 |
| 1717113600000 | 294.08 |
| 1717372800000 | 295.01 |
| 1717459200000 | 293.5299 |
| 1717545600000 | 295.99 |
| 1717632000000 | 298.15 |
| 1717718400000 | 297.56 |
| 1717977600000 | 296.83 |
| 1718064000000 | 294.01 |
| 1718150400000 | 297.37 |
| 1718236800000 | 293.54 |
| 1718323200000 | 290.7 |
| 1718582400000 | 290.96 |
| 1718668800000 | 293.05 |
| 1718755200000 | 292.54 |
| 1718841600000 | 295.41 |
| 1718928000000 | 293.25 |
| 1719187200000 | 295.45 |
| 1719273600000 | 294.96 |
| 1719360000000 | 293.55 |
| 1719446400000 | 292.39 |
| 1719532800000 | 291.8399 |
| 1719792000000 | 292.82 |
| 1719878400000 | 291.5 |
| 1719964800000 | 293.46 |
| 1720051200000 | 295.17 |
| 1720137600000 | 294.63 |
| 1720396800000 | 294.6 |
| 1720483200000 | 291.89 |
| 1720569600000 | 294.47 |
| 1720656000000 | 296.2 |
| 1720742400000 | 298.95 |
| 1721001600000 | 295.97 |
| 1721088000000 | 295.02 |
| 1721174400000 | 293.61 |
| 1721260800000 | 293.0899 |
| 1721347200000 | 290.73 |
| 1721606400000 | 293.57 |
| 1721692800000 | 294.01 |
| 1721779200000 | 292.26 |
| 1721865600000 | 290.33 |
| 1721952000000 | 292.5899 |
| 1722211200000 | 292.05 |
| 1722297600000 | 293.2 |
| 1722384000000 | 295.39 |
| 1722470400000 | 291.61 |
| 1722556800000 | 283.61 |
| 1722816000000 | 277.55 |
| 1722902400000 | 278.27 |
| 1722988800000 | 282.39 |
| 1723075200000 | 282.75 |
| 1723161600000 | 284.32 |
| 1723420800000 | 284.12 |
| 1723507200000 | 285.55 |
| 1723593600000 | 286.99 |
| 1723680000000 | 290.51 |
| 1723766400000 | 291.35 |
| 1724025600000 | 293.26 |
| 1724112000000 | 292.08 |
| 1724198400000 | 292.94 |
| 1724284800000 | 293.98 |
| 1724371200000 | 295.49 |
| 1724630400000 | 295.5 |
| 1724716800000 | 296 |
| 1724803200000 | 296.95 |
| 1724889600000 | 299.27 |
| 1724976000000 | 299.57 |
| 1725235200000 | 299.8 |
| 1725321600000 | 296.93 |
| 1725408000000 | 293.96 |
| 1725494400000 | 292.48 |
| 1725580800000 | 289.36 |
| 1725840000000 | 291.64 |
| 1725926400000 | 289.97 |
| 1726012800000 | 290.11 |
| 1726099200000 | 292.49 |
| 1726185600000 | 294.63 |
| 1726444800000 | 294.32 |
| 1726531200000 | 295.66 |
| 1726617600000 | 294.19 |
| 1726704000000 | 298.16 |
| 1726790400000 | 293.87 |
| 1727049600000 | 295 |
| 1727136000000 | 296.83 |
| 1727222400000 | 296.45 |
| 1727308800000 | 300.21 |
| 1727395200000 | 301.52 |
| 1727654400000 | 298.49 |
| 1727740800000 | 297.24 |
| 1727827200000 | 297.36 |
| 1727913600000 | 294.74 |
| 1728000000000 | 296.23 |
| 1728259200000 | 296.75 |
| 1728345600000 | 295.17 |
| 1728432000000 | 297.18 |
| 1728518400000 | 296.7799 |
| 1728604800000 | 298.45 |
| 1728864000000 | 300.01 |
| 1728950400000 | 297.57 |
| 1729036800000 | 297.02 |
| 1729123200000 | 299.49 |
| 1729209600000 | 300.12 |
| 1729468800000 | 298.1 |
| 1729555200000 | 297.38 |
| 1729641600000 | 296.45 |
| 1729728000000 | 296.51 |
| 1729814400000 | 296.35 |
| 1730073600000 | 297.5299 |
| 1730160000000 | 295.93 |
| 1730246400000 | 292.25 |
| 1730332800000 | 288.61 |
| 1730419200000 | 291.74 |
| 1730678400000 | 290.83 |
| 1730764800000 | 290.98 |
| 1730851200000 | 288.8399 |
| 1730937600000 | 290.49 |
| 1731024000000 | 288.9 |
| 1731283200000 | 292.13 |
| 1731369600000 | 286.43 |
| 1731456000000 | 285.99 |
| 1731542400000 | 289.52 |
| 1731628800000 | 287.38 |
| 1731888000000 | 287.4 |
| 1731974400000 | 286.06 |
| 1732060800000 | 285.93 |
| 1732147200000 | 287.1 |
| 1732233600000 | 290.49 |
| 1732492800000 | 290.68 |
| 1732579200000 | 289 |
| 1732665600000 | 288.26 |
| 1732752000000 | 289.51 |
| 1732838400000 | 291.15 |
| 1733097600000 | 293.08 |
| 1733184000000 | 294.11 |
| 1733270400000 | 295.19 |
| 1733356800000 | 296.64 |
| 1733443200000 | 297.06 |
| 1733702400000 | 297.49 |
| 1733788800000 | 295.99 |
| 1733875200000 | 296.76 |
| 1733961600000 | 296.25 |
| 1734048000000 | 294.87 |
| 1734307200000 | 294.47 |
| 1734393600000 | 293.22 |
| 1734480000000 | 293.57 |
| 1734566400000 | 289.0899 |
| 1734652800000 | 286.54 |
| 1734912000000 | 287 |
| 1734998400000 | 287.49 |
| 1735257600000 | 289.47 |
| 1735516800000 | 288.17 |
| 1735603200000 | 289.71 |
| 1735776000000 | 291.3399 |
| 1735862400000 | 289.79 |
| 1736121600000 | 292.66 |
| 1736208000000 | 293.61 |
| 1736294400000 | 292.9 |
| 1736380800000 | 294.33 |
| 1736467200000 | 291.8 |
| 1736726400000 | 290.2799 |
| 1736812800000 | 289.93 |
| 1736899200000 | 294.0299 |
| 1736985600000 | 296.5299 |
| 1737072000000 | 298.44 |
| 1737331200000 | 298.54 |
| 1737417600000 | 299.72 |
| 1737504000000 | 300.82 |
| 1737590400000 | 302.11 |
| 1737676800000 | 302.02 |
| 1737936000000 | 301.72 |
| 1738022400000 | 302.71 |
| 1738108800000 | 304.55 |
| 1738195200000 | 306.99 |
| 1738281600000 | 307.19 |
| 1738540800000 | 304.48 |
| 1738627200000 | 305.16 |
| 1738713600000 | 306.52 |
| 1738800000000 | 310.38 |
| 1738886400000 | 309.25 |
| 1739145600000 | 311.17 |
| 1739232000000 | 311.72 |
| 1739318400000 | 312.12 |
| 1739404800000 | 315.5299 |
| 1739491200000 | 314.67 |
| 1739750400000 | 315.91 |
| 1739836800000 | 316.95 |
| 1739923200000 | 313.97 |
| 1740009600000 | 313.91 |
| 1740096000000 | 315.75 |
| 1740355200000 | 315.16 |
| 1740441600000 | 315.57 |
| 1740528000000 | 318.49 |
| 1740614400000 | 316.7 |
| 1740700800000 | 316.5 |
| 1740960000000 | 318.8399 |
| 1741046400000 | 311.81 |
| 1741132800000 | 314.45 |
| 1741219200000 | 314.79 |
| 1741305600000 | 313.98 |
| 1741564800000 | 310.33 |
| 1741651200000 | 304.93 |
| 1741737600000 | 306.87 |
| 1741824000000 | 306.36 |
| 1741910400000 | 309.48 |
| 1742169600000 | 312.06 |
| 1742256000000 | 313.98 |
| 1742342400000 | 314.55 |
| 1742428800000 | 313.42 |
| 1742515200000 | 311.7 |
| 1742774400000 | 311.42 |
| 1742860800000 | 313.31 |
| 1742947200000 | 310.94 |
| 1743033600000 | 309.83 |
| 1743120000000 | 307.86 |
| 1743379200000 | 303.02 |
| 1743465600000 | 306.12 |
| 1743552000000 | 305.06 |
| 1743638400000 | 297.07 |
| 1743724800000 | 282.58 |
| 1743984000000 | 269.99 |
| 1744070400000 | 277.21 |
| 1744156800000 | 267.77 |
| 1744243200000 | 277.85 |
| 1744329600000 | 278.08 |
| 1744588800000 | 285.42 |
| 1744675200000 | 290.11 |
| 1744761600000 | 289.35 |
| 1744848000000 | 289.2 |
| 1745280000000 | 290.58 |
| 1745366400000 | 296.0899 |
| 1745452800000 | 297.3399 |
| 1745539200000 | 298.46 |
| 1745798400000 | 300.17 |
| 1745884800000 | 301.23 |
| 1745971200000 | 302.97 |
| 1746057600000 | 302.94 |
| 1746144000000 | 308.07 |
| 1746403200000 | 308.98 |
| 1746489600000 | 308.39 |
| 1746576000000 | 306.79 |
| 1746662400000 | 307.81 |
| 1746748800000 | 309.5 |
| 1747008000000 | 313.52 |
| 1747094400000 | 313.72 |
| 1747180800000 | 313.46 |
| 1747267200000 | 315.41 |
| 1747353600000 | 316.6 |
| 1747612800000 | 317.5899 |
| 1747699200000 | 320.1 |
| 1747785600000 | 320.14 |
| 1747872000000 | 318.19 |
| 1747958400000 | 315.13 |
| 1748217600000 | 318.27 |
| 1748304000000 | 319.18 |
| 1748390400000 | 317.05 |
| 1748476800000 | 316.66 |
| 1748563200000 | 317 |
| 1748822400000 | 316.66 |
| 1748908800000 | 316.56 |
| 1748995200000 | 318.4 |
| 1749081600000 | 318.95 |
| 1749168000000 | 320.11 |
| 1749427200000 | 319.83 |
| 1749513600000 | 319.72 |
| 1749600000000 | 318.66 |
| 1749686400000 | 317.33 |
| 1749772800000 | 314.18 |
| 1750032000000 | 315.55 |
| 1750118400000 | 312.48 |
| 1750204800000 | 311.2 |
| 1750291200000 | 308.43 |
| 1750377600000 | 308.92 |
| 1750636800000 | 308.13 |
| 1750723200000 | 312.23 |
| 1750809600000 | 309.63 |
| 1750896000000 | 309.45 |
| 1750982400000 | 313.38 |
| 1751241600000 | 312 |
| 1751328000000 | 311.6 |
| 1751414400000 | 312 |
| 1751500800000 | 313.43 |
| 1751587200000 | 311.8399 |
| 1751846400000 | 313.44 |
| 1751932800000 | 314.58 |
| 1752019200000 | 317.08 |
| 1752105600000 | 318.69 |
| 1752192000000 | 315.0299 |
| 1752451200000 | 314.89 |
| 1752537600000 | 313.52 |
| 1752624000000 | 311.77 |
| 1752710400000 | 315.1 |
| 1752796800000 | 314.97 |
| 1753056000000 | 314.98 |
| 1753142400000 | 313.99 |
| 1753228800000 | 317.3 |
| 1753315200000 | 318.0299 |
| 1753401600000 | 316.69 |
| 1753660800000 | 316.19 |
| 1753747200000 | 317.24 |
| 1753833600000 | 317.41 |
| 1753920000000 | 314.88 |
| 1754006400000 | 308.66 |
| 1754265600000 | 311.74 |
| 1754352000000 | 312.08 |
| 1754438400000 | 311.64 |
| 1754524800000 | 315.2799 |
| 1754611200000 | 316.0299 |
| 1754870400000 | 316.01 |
| 1754956800000 | 316.58 |
| 1755043200000 | 318.49 |
| 1755129600000 | 320.52 |
| 1755216000000 | 320.31 |
| 1755475200000 | 320.46 |
| 1755561600000 | 323.11 |
| 1755648000000 | 324.06 |
| 1755734400000 | 323.85 |
| 1755820800000 | 325.19 |
| 1756080000000 | 323.62 |
| 1756166400000 | 320.9 |
| 1756252800000 | 321.13 |
| 1756339200000 | 320.57 |
| 1756425600000 | 318.32 |
| STOXX Europe 600 ESG Target TE | STOXX Europe 600 | |
|---|---|---|
| 2024 | 9.0926767399384 | 9.5986973671539 |
| 2023 | 17.117294866669 | 16.793550982569 |
| 2022 | -11.390399205809 | -10.247498390557 |
| 2021 | 27.557367925809 | 25.740639249642 |
| 2020 | -1.0300966674485 | -1.5008797540259 |
| 2019 | 27.564515838066 | 28.112147312413 |
| 2018 | -10.526048355882 | -10.369598751374 |
| 2019 | 15.492455261321 | 18.113654176557 |
Methodology
The weighting of each constituent security in STOXX ESG Target TE Indices is determined by optimization to minimize the tracking error to the benchmark index. In addition, the methodology constrains the ESG to a minimum value, quarterly turnover to a maximum value, and limits the active country and industry exposures.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0583522633 | SXXWETA | .SXXWETA | |
| Price EUR | CH0583522468 | SXXPETA | SXXPETA INDEX | .SXXPETA |
| Net Return EUR | CH0583522732 | SXXRETA | SXXRETA INDEX | .SXXRETA |
| Gross Return USD | CH0583522435 | SXXZETA | .SXXZETA | |
| Net Return USD | CH0583522708 | SXXVETA | SXXVETA INDEX | .SXXVETA |
| Price USD | CH0583522690 | SXXLETA | SXXLETA INDEX | .SXXLETA |
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, 2034 |
| 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 |
|---|---|---|---|
| SAP | Technology | Germany | 2.324% |
| ASML HLDG | Technology | Netherlands | 2.255% |
| NOVARTIS | Healthcare | Switzerland | 2.187% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 1.933% |
| ASTRAZENECA | Healthcare | UK | 1.902% |
| HSBC | Banks | UK | 1.880% |
| ALLIANZ | Insurance | Germany | 1.875% |
| MTU AERO ENGINES | Industrial Goods and Services | Germany | 1.853% |
| ROCHE HLDG P | Healthcare | Switzerland | 1.761% |
| SIEMENS | Industrial Goods and Services | Germany | 1.695% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 29, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.