Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Healthcare ESG Exclusions Select 30
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX Global Healthcare ESG Exclusions Select 30 Index tracks 30 liquid stocks with low volatility and high dividend yield from the STOXX Global Healthcare Index after a set of compliance, involvement, and ESG performance screens are applied. Companies that are non-compliant with the Global Standards Screening (GSS), or are involved in Controversial Weapons activities, or display a Severe (Category 5) Controversy Rating, as identified by Sustainalytics, are excluded. Additional exclusion filters are incorporated, screening companies for involvement in Weapons (Small Arms and Military Contracting), Unconventional Oil & Gas (Arctic Oil and Gas Exploration Oil Sands and Shale Energy), Conventional Oil & Gas, Thermal Coal, Nuclear Power and Tobacco.
Key facts
- Indices track stocks with low volatility and high dividend yield.
- ESG screened versions of STOXX Benchmark Indices.
- Screening provided by award-winning ESG data provider ISS.
- Inverted volatility weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products, and listed derivatives.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | 1.2 | 0.0 | 0.0 | 0.1 | 0.0 | 4.4 | 2.5 | 110.7 |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | 1.2 | 0.0 | 0.0 | 0.1 | 0.0 | 4.4 | 2.5 | 110.7 |
Supersector weighting (top 10)
| Healthcare | 100.0 |
|---|
Country weighting
| USA | 30.1 |
|---|---|
| Japan | 14.9 |
| UK | 13.8 |
| Switzerland | 10.9 |
| Germany | 10.6 |
| France | 7.3 |
| Denmark | 6.6 |
| Italy | 3.2 |
| Finland | 2.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | 1.3 | 10.0 | 3.3 | 19.7 | 41.1 | N/A | N/A | 3.3 | 6.2 | 7.2 |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | 1.3 | 10.0 | 3.3 | 19.7 | 41.1 | N/A | N/A | 3.3 | 6.2 | 7.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | N/A | 13.2 | 10.9 | 11.4 | N/A | N/A | 0.0 | 0.3 | 0.4 |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | N/A | 13.2 | 10.9 | 11.4 | N/A | N/A | 0.0 | 0.3 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
ISTOXX INDICES
iSTOXX Global Healthcare ESG Exclusions Select 30
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 | ||
| iSTOXX Global Healthcare ESG Exclusions Select 30 | 23.9 | 15.0 | 23.1 | 15.0 | 2.7 | 2.8 | 2.6 | 17.6 |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | 23.9 | 15.0 | 23.1 | 15.0 | 2.7 | 2.8 | 2.6 | 17.6 |
Performance and annual returns
| iSTOXX Global Healthcare ESG Exclusions Select 30 | |
|---|---|
| 1419206400000 | 100 |
| 1419292800000 | 98.99 |
| 1419379200000 | 99.11 |
| 1419811200000 | 99.41 |
| 1419897600000 | 99.12 |
| 1419984000000 | 98.45 |
| 1420156800000 | 98.28 |
| 1420416000000 | 98.03 |
| 1420502400000 | 97.36 |
| 1420588800000 | 97.6 |
| 1420675200000 | 99.87 |
| 1420761600000 | 99.61 |
| 1421020800000 | 99.83 |
| 1421107200000 | 100.13 |
| 1421193600000 | 99.91 |
| 1421280000000 | 100.11 |
| 1421366400000 | 100.54 |
| 1421625600000 | 101.39 |
| 1421712000000 | 101.27 |
| 1421798400000 | 101.4 |
| 1421884800000 | 101.2 |
| 1421971200000 | 101.17 |
| 1422230400000 | 101.53 |
| 1422316800000 | 102.32 |
| 1422403200000 | 101.79 |
| 1422489600000 | 101.84 |
| 1422576000000 | 101.37 |
| 1422835200000 | 101.98 |
| 1422921600000 | 102.15 |
| 1423008000000 | 102.23 |
| 1423094400000 | 102.8 |
| 1423180800000 | 102.12 |
| 1423440000000 | 102.02 |
| 1423526400000 | 102.36 |
| 1423612800000 | 101.72 |
| 1423699200000 | 102.63 |
| 1423785600000 | 102.98 |
| 1424044800000 | 103.11 |
| 1424131200000 | 103.36 |
| 1424217600000 | 103.4 |
| 1424304000000 | 103.75 |
| 1424390400000 | 104.18 |
| 1424649600000 | 104.77 |
| 1424736000000 | 104.94 |
| 1424822400000 | 105.37 |
| 1424908800000 | 105.4 |
| 1424995200000 | 105.64 |
| 1425254400000 | 106.02 |
| 1425340800000 | 105.8 |
| 1425427200000 | 106.05 |
| 1425513600000 | 107.08 |
| 1425600000000 | 106 |
| 1425859200000 | 105.68 |
| 1425945600000 | 104.74 |
| 1426032000000 | 104.83 |
| 1426118400000 | 106.32 |
| 1426204800000 | 105.54 |
| 1426464000000 | 106.64 |
| 1426550400000 | 106.36 |
| 1426636800000 | 107.67 |
| 1426723200000 | 107.88 |
| 1426809600000 | 108.97 |
| 1427068800000 | 109.82 |
| 1427155200000 | 109.66 |
| 1427241600000 | 108.9 |
| 1427328000000 | 107.81 |
| 1427414400000 | 108.57 |
| 1427673600000 | 109.12 |
| 1427760000000 | 107.83 |
| 1427846400000 | 106.99 |
| 1427932800000 | 107.46 |
| 1428364800000 | 108.33 |
| 1428451200000 | 108.66 |
| 1428537600000 | 109.06 |
| 1428624000000 | 110 |
| 1428883200000 | 109.15 |
| 1428969600000 | 109.49 |
| 1429056000000 | 109.11 |
| 1429142400000 | 109.52 |
| 1429228800000 | 108.77 |
| 1429488000000 | 109.35 |
| 1429574400000 | 110.49 |
| 1429660800000 | 110.64 |
| 1429747200000 | 110.8 |
| 1429833600000 | 110.98 |
| 1430092800000 | 110.68 |
| 1430179200000 | 110.35 |
| 1430265600000 | 109.15 |
| 1430352000000 | 107.77 |
| 1430438400000 | 108.23 |
| 1430697600000 | 108.91 |
| 1430784000000 | 107.89 |
| 1430870400000 | 107.93 |
| 1430956800000 | 107.79 |
| 1431043200000 | 108.54 |
| 1431302400000 | 108.54 |
| 1431388800000 | 108 |
| 1431475200000 | 107.81 |
| 1431561600000 | 108.94 |
| 1431648000000 | 109.47 |
| 1431907200000 | 109.75 |
| 1431993600000 | 109.61 |
| 1432080000000 | 109.92 |
| 1432166400000 | 110.51 |
| 1432252800000 | 110.27 |
| 1432512000000 | 110.36 |
| 1432598400000 | 109.01 |
| 1432684800000 | 109.16 |
| 1432771200000 | 109.58 |
| 1432857600000 | 109.11 |
| 1433116800000 | 109.26 |
| 1433203200000 | 109.36 |
| 1433289600000 | 109.62 |
| 1433376000000 | 108.83 |
| 1433462400000 | 107.87 |
| 1433721600000 | 107.47 |
| 1433808000000 | 107.32 |
| 1433894400000 | 108.74 |
| 1433980800000 | 109.03 |
| 1434067200000 | 108.62 |
| 1434326400000 | 107.92 |
| 1434412800000 | 108.03 |
| 1434499200000 | 107.55 |
| 1434585600000 | 109.12 |
| 1434672000000 | 108.74 |
| 1434931200000 | 110.2 |
| 1435017600000 | 110.3 |
| 1435104000000 | 109.87 |
| 1435190400000 | 109.94 |
| 1435276800000 | 109.56 |
| 1435536000000 | 107.82 |
| 1435622400000 | 107.59 |
| 1435708800000 | 108.76 |
| 1435795200000 | 109.17 |
| 1435881600000 | 108.71 |
| 1436140800000 | 108.44 |
| 1436227200000 | 108.4 |
| 1436313600000 | 108.18 |
| 1436400000000 | 108.97 |
| 1436486400000 | 110.72 |
| 1436745600000 | 111.55 |
| 1436832000000 | 112.61 |
| 1436918400000 | 112.87 |
| 1437004800000 | 113.23 |
| 1437091200000 | 112.92 |
| 1437350400000 | 113.1 |
| 1437436800000 | 112.83 |
| 1437523200000 | 112.23 |
| 1437609600000 | 113.04 |
| 1437696000000 | 112.4 |
| 1437955200000 | 111.89 |
| 1438041600000 | 112.3 |
| 1438128000000 | 113.3 |
| 1438214400000 | 112.36 |
| 1438300800000 | 113.76 |
| 1438560000000 | 114.05 |
| 1438646400000 | 114.8 |
| 1438732800000 | 114.93 |
| 1438819200000 | 113.39 |
| 1438905600000 | 112.42 |
| 1439164800000 | 113.55 |
| 1439251200000 | 112.66 |
| 1439337600000 | 112.29 |
| 1439424000000 | 112.4 |
| 1439510400000 | 112.5 |
| 1439769600000 | 113.1 |
| 1439856000000 | 113.38 |
| 1439942400000 | 112.35 |
| 1440028800000 | 111.02 |
| 1440115200000 | 108.45 |
| 1440374400000 | 105.4 |
| 1440460800000 | 104.74 |
| 1440547200000 | 105.75 |
| 1440633600000 | 107.49 |
| 1440720000000 | 107.62 |
| 1440979200000 | 106.94 |
| 1441065600000 | 104.05 |
| 1441152000000 | 104.89 |
| 1441238400000 | 105.56 |
| 1441324800000 | 104.2 |
| 1441584000000 | 104.51 |
| 1441670400000 | 105.4 |
| 1441756800000 | 106.53 |
| 1441843200000 | 106.28 |
| 1441929600000 | 106.87 |
| 1442188800000 | 106.47 |
| 1442275200000 | 106.95 |
| 1442361600000 | 107.8 |
| 1442448000000 | 108.08 |
| 1442534400000 | 107.5 |
| 1442793600000 | 107.26 |
| 1442880000000 | 104.92 |
| 1442966400000 | 105.13 |
| 1443052800000 | 104.15 |
| 1443139200000 | 104.02 |
| 1443398400000 | 101.55 |
| 1443484800000 | 100.66 |
| 1443571200000 | 102.13 |
| 1443657600000 | 102.58 |
| 1443744000000 | 103.84 |
| 1444003200000 | 105.22 |
| 1444089600000 | 104.55 |
| 1444176000000 | 103.9 |
| 1444262400000 | 104.33 |
| 1444348800000 | 105.33 |
| 1444608000000 | 105.8 |
| 1444694400000 | 105.38 |
| 1444780800000 | 104.52 |
| 1444867200000 | 106.86 |
| 1444953600000 | 108.65 |
| 1445212800000 | 108.71 |
| 1445299200000 | 107.95 |
| 1445385600000 | 107.15 |
| 1445472000000 | 106.44 |
| 1445558400000 | 107.72 |
| 1445817600000 | 108.05 |
| 1445904000000 | 108.35 |
| 1445990400000 | 109.9 |
| 1446076800000 | 109.52 |
| 1446163200000 | 110.2 |
| 1446422400000 | 110.96 |
| 1446508800000 | 110.55 |
| 1446595200000 | 110.41 |
| 1446681600000 | 110.83 |
| 1446768000000 | 110.28 |
| 1447027200000 | 109.28 |
| 1447113600000 | 109.41 |
| 1447200000000 | 109.69 |
| 1447286400000 | 108.39 |
| 1447372800000 | 108.02 |
| 1447632000000 | 108.31 |
| 1447718400000 | 109.33 |
| 1447804800000 | 109.99 |
| 1447891200000 | 109.92 |
| 1447977600000 | 110.16 |
| 1448236800000 | 109.85 |
| 1448323200000 | 109.42 |
| 1448409600000 | 109.84 |
| 1448496000000 | 110.42 |
| 1448582400000 | 110.2 |
| 1448841600000 | 109.52 |
| 1448928000000 | 110.43 |
| 1449014400000 | 110.42 |
| 1449100800000 | 109.75 |
| 1449187200000 | 110.4 |
| 1449446400000 | 110.84 |
| 1449532800000 | 110.02 |
| 1449619200000 | 109.26 |
| 1449705600000 | 109.28 |
| 1449792000000 | 108.51 |
| 1450051200000 | 108.19 |
| 1450137600000 | 109.45 |
| 1450224000000 | 110.55 |
| 1450310400000 | 110.33 |
| 1450396800000 | 109.42 |
| 1450656000000 | 109.19 |
| 1450742400000 | 109.97 |
| 1450828800000 | 110.97 |
| 1450915200000 | 111.21 |
| 1451260800000 | 111.34 |
| 1451347200000 | 112.88 |
| 1451433600000 | 112.9 |
| 1451520000000 | 112.09 |
| 1451865600000 | 109.57 |
| 1451952000000 | 109.69 |
| 1452038400000 | 108.96 |
| 1452124800000 | 107.27 |
| 1452211200000 | 106.16 |
| 1452470400000 | 105.12 |
| 1452556800000 | 105.78 |
| 1452643200000 | 105.57 |
| 1452729600000 | 104.72 |
| 1452816000000 | 103.45 |
| 1453075200000 | 102.46 |
| 1453161600000 | 103.71 |
| 1453248000000 | 101.99 |
| 1453334400000 | 102.41 |
| 1453420800000 | 104.75 |
| 1453680000000 | 105.23 |
| 1453766400000 | 105.72 |
| 1453852800000 | 105.92 |
| 1453939200000 | 104.05 |
| 1454025600000 | 104.89 |
| 1454284800000 | 106.31 |
| 1454371200000 | 105.76 |
| 1454457600000 | 105.15 |
| 1454544000000 | 104.14 |
| 1454630400000 | 102.31 |
| 1454889600000 | 100.49 |
| 1454976000000 | 100.06 |
| 1455062400000 | 100.65 |
| 1455148800000 | 100.33 |
| 1455235200000 | 100.64 |
| 1455494400000 | 102.36 |
| 1455580800000 | 102.88 |
| 1455667200000 | 103.91 |
| 1455753600000 | 104.78 |
| 1455840000000 | 104.5 |
| 1456099200000 | 105.38 |
| 1456185600000 | 104.94 |
| 1456272000000 | 104.35 |
| 1456358400000 | 106.11 |
| 1456444800000 | 106.08 |
| 1456704000000 | 105.26 |
| 1456790400000 | 106.32 |
| 1456876800000 | 107.18 |
| 1456963200000 | 107.51 |
| 1457049600000 | 107.79 |
| 1457308800000 | 107.92 |
| 1457395200000 | 107.76 |
| 1457481600000 | 107.91 |
| 1457568000000 | 107.7 |
| 1457654400000 | 109.12 |
| 1457913600000 | 109.35 |
| 1458000000000 | 108.47 |
| 1458086400000 | 108.02 |
| 1458172800000 | 108.71 |
| 1458259200000 | 108.73 |
| 1458518400000 | 108.89 |
| 1458604800000 | 109.8 |
| 1458691200000 | 109.63 |
| 1458777600000 | 108.99 |
| 1459209600000 | 109.85 |
| 1459296000000 | 110.98 |
| 1459382400000 | 110.72 |
| 1459468800000 | 110.51 |
| 1459728000000 | 111.8 |
| 1459814400000 | 110.94 |
| 1459900800000 | 112.9 |
| 1459987200000 | 113.11 |
| 1460073600000 | 113.36 |
| 1460332800000 | 113.17 |
| 1460419200000 | 113.42 |
| 1460505600000 | 113.95 |
| 1460592000000 | 114.73 |
| 1460678400000 | 114.97 |
| 1460937600000 | 115.59 |
| 1461024000000 | 116.47 |
| 1461110400000 | 116.41 |
| 1461196800000 | 116.65 |
| 1461283200000 | 116.1 |
| 1461542400000 | 116.27 |
| 1461628800000 | 115.81 |
| 1461715200000 | 115.65 |
| 1461801600000 | 116.66 |
| 1461888000000 | 116 |
| 1462147200000 | 116.37 |
| 1462233600000 | 116.23 |
| 1462320000000 | 115.66 |
| 1462406400000 | 115.46 |
| 1462492800000 | 115.23 |
| 1462752000000 | 116.22 |
| 1462838400000 | 116.93 |
| 1462924800000 | 116.59 |
| 1463011200000 | 115.86 |
| 1463097600000 | 115.69 |
| 1463356800000 | 116.63 |
| 1463443200000 | 116.23 |
| 1463529600000 | 115.73 |
| 1463616000000 | 114.7 |
| 1463702400000 | 115.71 |
| 1463961600000 | 115.69 |
| 1464048000000 | 116.63 |
| 1464134400000 | 117.05 |
| 1464220800000 | 117.56 |
| 1464307200000 | 117.89 |
| 1464566400000 | 118 |
| 1464652800000 | 117.99 |
| 1464739200000 | 118.27 |
| 1464825600000 | 118.58 |
| 1464912000000 | 119.22 |
| 1465171200000 | 120 |
| 1465257600000 | 120.32 |
| 1465344000000 | 121.01 |
| 1465430400000 | 120.56 |
| 1465516800000 | 119.04 |
| 1465776000000 | 117.8 |
| 1465862400000 | 116.77 |
| 1465948800000 | 116.58 |
| 1466035200000 | 115.99 |
| 1466121600000 | 116.07 |
| 1466380800000 | 118.8 |
| 1466467200000 | 119.29 |
| 1466553600000 | 119.86 |
| 1466640000000 | 121.28 |
| 1466726400000 | 116.89 |
| 1466985600000 | 114.64 |
| 1467072000000 | 117.36 |
| 1467158400000 | 120.71 |
| 1467244800000 | 122.19 |
| 1467331200000 | 122.8 |
| 1467590400000 | 122.95 |
| 1467676800000 | 122.27 |
| 1467763200000 | 121.81 |
| 1467849600000 | 122.35 |
| 1467936000000 | 122.94 |
| 1468195200000 | 123.8 |
| 1468281600000 | 123.7 |
| 1468368000000 | 124.04 |
| 1468454400000 | 124.01 |
| 1468540800000 | 123.58 |
| 1468800000000 | 123.77 |
| 1468886400000 | 123.19 |
| 1468972800000 | 124.5 |
| 1469059200000 | 124.11 |
| 1469145600000 | 123.96 |
| 1469404800000 | 124.02 |
| 1469491200000 | 124.78 |
| 1469577600000 | 124.46 |
| 1469664000000 | 124.81 |
| 1469750400000 | 126.42 |
| 1470009600000 | 126.9 |
| 1470096000000 | 126.32 |
| 1470182400000 | 125.16 |
| 1470268800000 | 125.23 |
| 1470355200000 | 124.72 |
| 1470614400000 | 123.83 |
| 1470700800000 | 124.63 |
| 1470787200000 | 124.6 |
| 1470873600000 | 125.55 |
| 1470960000000 | 125.34 |
| 1471219200000 | 126.01 |
| 1471305600000 | 124.99 |
| 1471392000000 | 123.96 |
| 1471478400000 | 124.34 |
| 1471564800000 | 123.67 |
| 1471824000000 | 123.87 |
| 1471910400000 | 123.89 |
| 1471996800000 | 123.03 |
| 1472083200000 | 122.31 |
| 1472169600000 | 122.56 |
| 1472428800000 | 122.16 |
| 1472515200000 | 122.21 |
| 1472601600000 | 121.51 |
| 1472688000000 | 121.07 |
| 1472774400000 | 122.2 |
| 1473033600000 | 122.24 |
| 1473120000000 | 123.06 |
| 1473206400000 | 122.97 |
| 1473292800000 | 122.92 |
| 1473379200000 | 120.33 |
| 1473638400000 | 120.58 |
| 1473724800000 | 120.06 |
| 1473811200000 | 120.49 |
| 1473897600000 | 121.35 |
| 1473984000000 | 121.12 |
| 1474243200000 | 121.6 |
| 1474329600000 | 122.11 |
| 1474416000000 | 122.64 |
| 1474502400000 | 124.37 |
| 1474588800000 | 124.06 |
| 1474848000000 | 123.08 |
| 1474934400000 | 123.71 |
| 1475020800000 | 124.13 |
| 1475107200000 | 123.03 |
| 1475193600000 | 123.39 |
| 1475452800000 | 123.21 |
| 1475539200000 | 122.98 |
| 1475625600000 | 122.88 |
| 1475712000000 | 122.26 |
| 1475798400000 | 122.15 |
| 1476057600000 | 122.72 |
| 1476144000000 | 120.52 |
| 1476230400000 | 119.63 |
| 1476316800000 | 119.56 |
| 1476403200000 | 119.73 |
| 1476662400000 | 118.95 |
| 1476748800000 | 120.38 |
| 1476835200000 | 120.15 |
| 1476921600000 | 120.18 |
| 1477008000000 | 118.98 |
| 1477267200000 | 118.35 |
| 1477353600000 | 117.46 |
| 1477440000000 | 116.41 |
| 1477526400000 | 115.69 |
| 1477612800000 | 115.31 |
| 1477872000000 | 115.27 |
| 1477958400000 | 114.51 |
| 1478044800000 | 114.3 |
| 1478131200000 | 114.06 |
| 1478217600000 | 113.82 |
| 1478476800000 | 115.4 |
| 1478563200000 | 115.63 |
| 1478649600000 | 116.42 |
| 1478736000000 | 116.43 |
| 1478822400000 | 115.46 |
| 1479081600000 | 113.97 |
| 1479168000000 | 114.04 |
| 1479254400000 | 113.74 |
| 1479340800000 | 114.62 |
| 1479427200000 | 113.29 |
| 1479686400000 | 113.38 |
| 1479772800000 | 111.72 |
| 1479859200000 | 111.86 |
| 1479945600000 | 112.39 |
| 1480032000000 | 113.3 |
| 1480291200000 | 113.03 |
| 1480377600000 | 113.61 |
| 1480464000000 | 112.7 |
| 1480550400000 | 111.5 |
| 1480636800000 | 111.81 |
| 1480896000000 | 111.65 |
| 1480982400000 | 112.05 |
| 1481068800000 | 111.59 |
| 1481155200000 | 111.15 |
| 1481241600000 | 113.19 |
| 1481500800000 | 113.35 |
| 1481587200000 | 114.64 |
| 1481673600000 | 114.4 |
| 1481760000000 | 114.03 |
| 1481846400000 | 114.11 |
| 1482105600000 | 114.22 |
| 1482192000000 | 114.07 |
| 1482278400000 | 113.83 |
| 1482364800000 | 114.35 |
| 1482451200000 | 114.66 |
| 1482796800000 | 114.95 |
| 1482883200000 | 114.57 |
| 1482969600000 | 115.37 |
| 1483056000000 | 115.65 |
| 1483315200000 | 116.06 |
| 1483401600000 | 115.5 |
| 1483488000000 | 116.68 |
| 1483574400000 | 118.16 |
| 1483660800000 | 118.05 |
| 1483920000000 | 118.34 |
| 1484006400000 | 118.92 |
| 1484092800000 | 118.39 |
| 1484179200000 | 118.76 |
| 1484265600000 | 119.39 |
| 1484524800000 | 119.09 |
| 1484611200000 | 119.33 |
| 1484697600000 | 119.28 |
| 1484784000000 | 118.7 |
| 1484870400000 | 118.89 |
| 1485129600000 | 118.62 |
| 1485216000000 | 118.87 |
| 1485302400000 | 119.42 |
| 1485388800000 | 119.27 |
| 1485475200000 | 119.92 |
| 1485734400000 | 119.44 |
| 1485820800000 | 120.4 |
| 1485907200000 | 120.78 |
| 1485993600000 | 121.47 |
| 1486080000000 | 122.17 |
| 1486339200000 | 121.48 |
| 1486425600000 | 121.87 |
| 1486512000000 | 122.17 |
| 1486598400000 | 122.88 |
| 1486684800000 | 123 |
| 1486944000000 | 123.39 |
| 1487030400000 | 122.88 |
| 1487116800000 | 123.75 |
| 1487203200000 | 124.96 |
| 1487289600000 | 124.75 |
| 1487548800000 | 124.64 |
| 1487635200000 | 124.86 |
| 1487721600000 | 125.21 |
| 1487808000000 | 125.6 |
| 1487894400000 | 125.58 |
| 1488153600000 | 125.79 |
| 1488240000000 | 126.06 |
| 1488326400000 | 126.64 |
| 1488412800000 | 126.91 |
| 1488499200000 | 126.92 |
| 1488758400000 | 126.66 |
| 1488844800000 | 126.05 |
| 1488931200000 | 125.94 |
| 1489017600000 | 126.38 |
| 1489104000000 | 127.5 |
| 1489363200000 | 127.92 |
| 1489449600000 | 127.67 |
| 1489536000000 | 128.16 |
| 1489622400000 | 128.89 |
| 1489708800000 | 129.48 |
| 1489968000000 | 129.6 |
| 1490054400000 | 129.24 |
| 1490140800000 | 129.15 |
| 1490227200000 | 129.65 |
| 1490313600000 | 129.66 |
| 1490572800000 | 130.21 |
| 1490659200000 | 130.39 |
| 1490745600000 | 129.91 |
| 1490832000000 | 130.3 |
| 1490918400000 | 129.83 |
| 1491177600000 | 129.75 |
| 1491264000000 | 129.93 |
| 1491350400000 | 129.81 |
| 1491436800000 | 129.36 |
| 1491523200000 | 129.01 |
| 1491782400000 | 129.02 |
| 1491868800000 | 129.46 |
| 1491955200000 | 129.88 |
| 1492041600000 | 129.79 |
| 1492473600000 | 129.52 |
| 1492560000000 | 129.91 |
| 1492646400000 | 130.91 |
| 1492732800000 | 130.29 |
| 1492992000000 | 132.55 |
| 1493078400000 | 133.43 |
| 1493164800000 | 133.56 |
| 1493251200000 | 134.12 |
| 1493337600000 | 134.31 |
| 1493596800000 | 134.48 |
| 1493683200000 | 135.28 |
| 1493769600000 | 134.84 |
| 1493856000000 | 135.48 |
| 1493942400000 | 136.2 |
| 1494201600000 | 135.86 |
| 1494288000000 | 136.16 |
| 1494374400000 | 136.33 |
| 1494460800000 | 136.91 |
| 1494547200000 | 138.1 |
| 1494806400000 | 138.45 |
| 1494892800000 | 138.72 |
| 1494979200000 | 137.59 |
| 1495065600000 | 137.34 |
| 1495152000000 | 138.14 |
| 1495411200000 | 138.76 |
| 1495497600000 | 139.28 |
| 1495584000000 | 139.16 |
| 1495670400000 | 139.68 |
| 1495756800000 | 139.78 |
| 1496016000000 | 139.56 |
| 1496102400000 | 139.51 |
| 1496188800000 | 140.86 |
| 1496275200000 | 141.92 |
| 1496361600000 | 143.34 |
| 1496620800000 | 143.03 |
| 1496707200000 | 141.97 |
| 1496793600000 | 141.93 |
| 1496880000000 | 141.21 |
| 1496966400000 | 141.56 |
| 1497225600000 | 140.79 |
| 1497312000000 | 141.62 |
| 1497398400000 | 142.8 |
| 1497484800000 | 141.83 |
| 1497571200000 | 142.7 |
| 1497830400000 | 143.91 |
| 1497916800000 | 143.44 |
| 1498003200000 | 143.77 |
| 1498089600000 | 145.08 |
| 1498176000000 | 145.1 |
| 1498435200000 | 145.02 |
| 1498521600000 | 144.23 |
| 1498608000000 | 144.28 |
| 1498694400000 | 143.29 |
| 1498780800000 | 142.97 |
| 1499040000000 | 142.72 |
| 1499126400000 | 142.37 |
| 1499212800000 | 142.72 |
| 1499299200000 | 141.48 |
| 1499385600000 | 141.63 |
| 1499644800000 | 141.61 |
| 1499731200000 | 140.99 |
| 1499817600000 | 142.94 |
| 1499904000000 | 142.6 |
| 1499990400000 | 143.93 |
| 1500249600000 | 143.77 |
| 1500336000000 | 143.99 |
| 1500422400000 | 143.81 |
| 1500508800000 | 144.63 |
| 1500595200000 | 144.23 |
| 1500854400000 | 143.87 |
| 1500940800000 | 143.57 |
| 1501027200000 | 143.37 |
| 1501113600000 | 142.98 |
| 1501200000000 | 142.61 |
| 1501459200000 | 142.77 |
| 1501545600000 | 142.76 |
| 1501632000000 | 142.4 |
| 1501718400000 | 142.78 |
| 1501804800000 | 142.35 |
| 1502064000000 | 142.55 |
| 1502150400000 | 141.97 |
| 1502236800000 | 141.83 |
| 1502323200000 | 140.81 |
| 1502409600000 | 140.75 |
| 1502668800000 | 141.74 |
| 1502755200000 | 141.58 |
| 1502841600000 | 141.88 |
| 1502928000000 | 141.98 |
| 1503014400000 | 141.24 |
| 1503273600000 | 141.43 |
| 1503360000000 | 142.34 |
| 1503446400000 | 141.88 |
| 1503532800000 | 142.36 |
| 1503619200000 | 142.81 |
| 1503878400000 | 143.21 |
| 1503964800000 | 143.25 |
| 1504051200000 | 142.98 |
| 1504137600000 | 144.68 |
| 1504224000000 | 145.08 |
| 1504483200000 | 144.86 |
| 1504569600000 | 144.94 |
| 1504656000000 | 145.43 |
| 1504742400000 | 147.01 |
| 1504828800000 | 148.41 |
| 1505088000000 | 149.18 |
| 1505174400000 | 149.23 |
| 1505260800000 | 148.22 |
| 1505347200000 | 148.18 |
| 1505433600000 | 147.84 |
| 1505692800000 | 147.7 |
| 1505779200000 | 147.39 |
| 1505865600000 | 147.59 |
| 1505952000000 | 146.88 |
| 1506038400000 | 147.46 |
| 1506297600000 | 147.28 |
| 1506384000000 | 146.28 |
| 1506470400000 | 145.6 |
| 1506556800000 | 146.59 |
| 1506643200000 | 147.17 |
| 1506902400000 | 147.98 |
| 1506988800000 | 148.59 |
| 1507075200000 | 149.16 |
| 1507161600000 | 148.62 |
| 1507248000000 | 148.59 |
| 1507507200000 | 148.12 |
| 1507593600000 | 148.32 |
| 1507680000000 | 148.77 |
| 1507766400000 | 148.72 |
| 1507852800000 | 148.72 |
| 1508112000000 | 148.79 |
| 1508198400000 | 148.81 |
| 1508284800000 | 149.87 |
| 1508371200000 | 150.43 |
| 1508457600000 | 150.51 |
| 1508716800000 | 150.49 |
| 1508803200000 | 149.54 |
| 1508889600000 | 148.77 |
| 1508976000000 | 149.12 |
| 1509062400000 | 149.18 |
| 1509321600000 | 148.58 |
| 1509408000000 | 148.52 |
| 1509494400000 | 148.51 |
| 1509580800000 | 148.21 |
| 1509667200000 | 148.76 |
| 1509926400000 | 148.9 |
| 1510012800000 | 148.72 |
| 1510099200000 | 148.75 |
| 1510185600000 | 148.07 |
| 1510272000000 | 147.46 |
| 1510531200000 | 146.89 |
| 1510617600000 | 147.01 |
| 1510704000000 | 146.27 |
| 1510790400000 | 147.7 |
| 1510876800000 | 147.43 |
| 1511136000000 | 147.75 |
| 1511222400000 | 148.18 |
| 1511308800000 | 148.5 |
| 1511395200000 | 149 |
| 1511481600000 | 149.16 |
| 1511740800000 | 148.99 |
| 1511827200000 | 149.35 |
| 1511913600000 | 149.23 |
| 1512000000000 | 150.45 |
| 1512086400000 | 149.57 |
| 1512345600000 | 149.27 |
| 1512432000000 | 148.55 |
| 1512518400000 | 147.66 |
| 1512604800000 | 147.51 |
| 1512691200000 | 148.42 |
| 1512950400000 | 148.88 |
| 1513036800000 | 149.3 |
| 1513123200000 | 149.77 |
| 1513209600000 | 149.4 |
| 1513296000000 | 149.59 |
| 1513555200000 | 151.29 |
| 1513641600000 | 150.73 |
| 1513728000000 | 150.08 |
| 1513814400000 | 149.93 |
| 1513900800000 | 149.08 |
| 1514332800000 | 149.94 |
| 1514419200000 | 150.29 |
| 1514505600000 | 150.26 |
| 1514851200000 | 150.76 |
| 1514937600000 | 151.4 |
| 1515024000000 | 152.94 |
| 1515110400000 | 154.59 |
| 1515369600000 | 154.31 |
| 1515456000000 | 154.6 |
| 1515542400000 | 154.27 |
| 1515628800000 | 154.04 |
| 1515715200000 | 154.5 |
| 1515974400000 | 155.37 |
| 1516060800000 | 155.18 |
| 1516147200000 | 155.07 |
| 1516233600000 | 154.35 |
| 1516320000000 | 155.27 |
| 1516579200000 | 155.74 |
| 1516665600000 | 156.94 |
| 1516752000000 | 158.57 |
| 1516838400000 | 159.73 |
| 1516924800000 | 161.05 |
| 1517184000000 | 160.11 |
| 1517270400000 | 158.61 |
| 1517356800000 | 157.81 |
| 1517443200000 | 158.11 |
| 1517529600000 | 156.23 |
| 1517788800000 | 152.2 |
| 1517875200000 | 148.69 |
| 1517961600000 | 150.01 |
| 1518048000000 | 147.54 |
| 1518134400000 | 146.6 |
| 1518393600000 | 147.96 |
| 1518480000000 | 147.93 |
| 1518566400000 | 149.93 |
| 1518652800000 | 151.46 |
| 1518739200000 | 153.07 |
| 1518998400000 | 152.37 |
| 1519084800000 | 151.46 |
| 1519171200000 | 150.59 |
| 1519257600000 | 150.84 |
| 1519344000000 | 151.49 |
| 1519603200000 | 153.27 |
| 1519689600000 | 152.46 |
| 1519776000000 | 150.88 |
| 1519862400000 | 148.86 |
| 1519948800000 | 148.67 |
| 1520208000000 | 150.29 |
| 1520294400000 | 151.26 |
| 1520380800000 | 151.53 |
| 1520467200000 | 152.99 |
| 1520553600000 | 153.61 |
| 1520812800000 | 154.55 |
| 1520899200000 | 154.5 |
| 1520985600000 | 153.91 |
| 1521072000000 | 154.4 |
| 1521158400000 | 154.67 |
| 1521417600000 | 153.68 |
| 1521504000000 | 153.08 |
| 1521590400000 | 152.95 |
| 1521676800000 | 152 |
| 1521763200000 | 150.38 |
| 1522022400000 | 150.84 |
| 1522108800000 | 151.71 |
| 1522195200000 | 152.2 |
| 1522281600000 | 151.83 |
| 1522713600000 | 150.28 |
| 1522800000000 | 150.31 |
| 1522886400000 | 152.01 |
| 1522972800000 | 150.93 |
| 1523232000000 | 152.38 |
| 1523318400000 | 153.41 |
| 1523404800000 | 152.51 |
| 1523491200000 | 152.58 |
| 1523577600000 | 152.07 |
| 1523836800000 | 152.91 |
| 1523923200000 | 153.45 |
| 1524009600000 | 153.88 |
| 1524096000000 | 153.2 |
| 1524182400000 | 151.74 |
| 1524441600000 | 151.97 |
| 1524528000000 | 151.83 |
| 1524614400000 | 150.69 |
| 1524700800000 | 151.61 |
| 1524787200000 | 152.83 |
| 1525046400000 | 152.22 |
| 1525132800000 | 151.38 |
| 1525219200000 | 151.33 |
| 1525305600000 | 150.89 |
| 1525392000000 | 151.41 |
| 1525651200000 | 152.3 |
| 1525737600000 | 151.83 |
| 1525824000000 | 151.84 |
| 1525910400000 | 152.68 |
| 1525996800000 | 153.77 |
| 1526256000000 | 154.95 |
| 1526342400000 | 153.02 |
| 1526428800000 | 153.7 |
| 1526515200000 | 154.59 |
| 1526601600000 | 154.91 |
| 1526860800000 | 155.34 |
| 1526947200000 | 155.06 |
| 1527033600000 | 154.29 |
| 1527120000000 | 154.88 |
| 1527206400000 | 155.31 |
| 1527465600000 | 154.9 |
| 1527552000000 | 154.07 |
| 1527638400000 | 155.74 |
| 1527724800000 | 155.53 |
| 1527811200000 | 156.75 |
| 1528070400000 | 157.2 |
| 1528156800000 | 156.77 |
| 1528243200000 | 158.18 |
| 1528329600000 | 158.03 |
| 1528416000000 | 158.04 |
| 1528675200000 | 158.15 |
| 1528761600000 | 157.8 |
| 1528848000000 | 158.21 |
| 1528934400000 | 158.03 |
| 1529020800000 | 157.9 |
| 1529280000000 | 156.73 |
| 1529366400000 | 155.97 |
| 1529452800000 | 157.4 |
| 1529539200000 | 157.38 |
| 1529625600000 | 158.75 |
| 1529884800000 | 157.46 |
| 1529971200000 | 157.19 |
| 1530057600000 | 156.6 |
| 1530144000000 | 155.26 |
| 1530230400000 | 156.81 |
| 1530489600000 | 155.07 |
| 1530576000000 | 156.01 |
| 1530662400000 | 155.96 |
| 1530748800000 | 157.07 |
| 1530835200000 | 158.83 |
| 1531094400000 | 159.36 |
| 1531180800000 | 160.18 |
| 1531267200000 | 159.18 |
| 1531353600000 | 160.87 |
| 1531440000000 | 161.41 |
| 1531699200000 | 161.28 |
| 1531785600000 | 161.46 |
| 1531872000000 | 161.54 |
| 1531958400000 | 160.74 |
| 1532044800000 | 162.16 |
| 1532304000000 | 161.83 |
| 1532390400000 | 162.77 |
| 1532476800000 | 163.81 |
| 1532563200000 | 165.67 |
| 1532649600000 | 165.99 |
| 1532908800000 | 166.06 |
| 1532995200000 | 165.94 |
| 1533081600000 | 166.17 |
| 1533168000000 | 165.7 |
| 1533254400000 | 166.65 |
| 1533513600000 | 166.32 |
| 1533600000000 | 167.07 |
| 1533686400000 | 166.3 |
| 1533772800000 | 166.1 |
| 1533859200000 | 164.17 |
| 1534118400000 | 163.66 |
| 1534204800000 | 164.14 |
| 1534291200000 | 162.98 |
| 1534377600000 | 164.28 |
| 1534464000000 | 165.01 |
| 1534723200000 | 165.63 |
| 1534809600000 | 166.75 |
| 1534896000000 | 167.81 |
| 1534982400000 | 167.68 |
| 1535068800000 | 168.44 |
| 1535328000000 | 169.04 |
| 1535414400000 | 169.35 |
| 1535500800000 | 169.9 |
| 1535587200000 | 169.58 |
| 1535673600000 | 169.03 |
| 1535932800000 | 169.38 |
| 1536019200000 | 167.92 |
| 1536105600000 | 166.93 |
| 1536192000000 | 165.93 |
| 1536278400000 | 166.41 |
| 1536537600000 | 166.78 |
| 1536624000000 | 166.76 |
| 1536710400000 | 168.11 |
| 1536796800000 | 169.15 |
| 1536883200000 | 169.07 |
| 1537142400000 | 168.53 |
| 1537228800000 | 169.39 |
| 1537315200000 | 169.13 |
| 1537401600000 | 170.18 |
| 1537488000000 | 170.25 |
| 1537747200000 | 170.04 |
| 1537833600000 | 171.16 |
| 1537920000000 | 171.56 |
| 1538006400000 | 171.48 |
| 1538092800000 | 171.35 |
| 1538352000000 | 172.17 |
| 1538438400000 | 172.06 |
| 1538524800000 | 171.73 |
| 1538611200000 | 169.45 |
| 1538697600000 | 169.27 |
| 1538956800000 | 167.46 |
| 1539043200000 | 166.67 |
| 1539129600000 | 164.78 |
| 1539216000000 | 161.03 |
| 1539302400000 | 161.35 |
| 1539561600000 | 161.21 |
| 1539648000000 | 164.04 |
| 1539734400000 | 164.09 |
| 1539820800000 | 163.24 |
| 1539907200000 | 162.79 |
| 1540166400000 | 160.96 |
| 1540252800000 | 159.3 |
| 1540339200000 | 157.21 |
| 1540425600000 | 156.02 |
| 1540512000000 | 155.74 |
| 1540771200000 | 156.76 |
| 1540857600000 | 157.65 |
| 1540944000000 | 159.89 |
| 1541030400000 | 161.13 |
| 1541116800000 | 160.66 |
| 1541376000000 | 161.36 |
| 1541462400000 | 161.83 |
| 1541548800000 | 164.91 |
| 1541635200000 | 165.47 |
| 1541721600000 | 165.22 |
| 1541980800000 | 163.78 |
| 1542067200000 | 163.21 |
| 1542153600000 | 162.54 |
| 1542240000000 | 162.27 |
| 1542326400000 | 163.89 |
| 1542585600000 | 163.37 |
| 1542672000000 | 161.25 |
| 1542758400000 | 161.14 |
| 1542844800000 | 161.65 |
| 1542931200000 | 162.24 |
| 1543190400000 | 162.27 |
| 1543276800000 | 161.66 |
| 1543363200000 | 163.25 |
| 1543449600000 | 165.12 |
| 1543536000000 | 165.8 |
| 1543795200000 | 166.53 |
| 1543881600000 | 165.09 |
| 1543968000000 | 163.93 |
| 1544054400000 | 161.98 |
| 1544140800000 | 161.55 |
| 1544400000000 | 160.3 |
| 1544486400000 | 160.68 |
| 1544572800000 | 163.31 |
| 1544659200000 | 162.91 |
| 1544745600000 | 160.58 |
| 1545004800000 | 159.19 |
| 1545091200000 | 156.84 |
| 1545177600000 | 156.54 |
| 1545264000000 | 154.92 |
| 1545350400000 | 153.67 |
| 1545609600000 | 152.34 |
| 1545868800000 | 154.02 |
| 1545955200000 | 155.31 |
| 1546214400000 | 156.57 |
| 1546387200000 | 154.95 |
| 1546473600000 | 153.26 |
| 1546560000000 | 156.23 |
| 1546819200000 | 156.76 |
| 1546905600000 | 157.93 |
| 1546992000000 | 159.86 |
| 1547078400000 | 159.91 |
| 1547164800000 | 159.96 |
| 1547424000000 | 158.15 |
| 1547510400000 | 159.8 |
| 1547596800000 | 159.75 |
| 1547683200000 | 160.47 |
| 1547769600000 | 161.12 |
| 1548028800000 | 161.37 |
| 1548115200000 | 160.88 |
| 1548201600000 | 160.92 |
| 1548288000000 | 160.31 |
| 1548374400000 | 159.38 |
| 1548633600000 | 158.15 |
| 1548720000000 | 158.95 |
| 1548806400000 | 159.54 |
| 1548892800000 | 161.93 |
| 1548979200000 | 162.03 |
| 1549238400000 | 162.02 |
| 1549324800000 | 163.1 |
| 1549411200000 | 162.78 |
| 1549497600000 | 162.05 |
| 1549584000000 | 161.85 |
| 1549843200000 | 161.05 |
| 1549929600000 | 162.22 |
| 1550016000000 | 163 |
| 1550102400000 | 163.4 |
| 1550188800000 | 164.69 |
| 1550448000000 | 165.75 |
| 1550534400000 | 165.26 |
| 1550620800000 | 166.11 |
| 1550707200000 | 165.15 |
| 1550793600000 | 165.61 |
| 1551052800000 | 166.14 |
| 1551139200000 | 166.13 |
| 1551225600000 | 166.1 |
| 1551312000000 | 166.41 |
| 1551398400000 | 167.48 |
| 1551657600000 | 167.64 |
| 1551744000000 | 167.93 |
| 1551830400000 | 166.96 |
| 1551916800000 | 165.94 |
| 1552003200000 | 165.07 |
| 1552262400000 | 166.57 |
| 1552348800000 | 167.52 |
| 1552435200000 | 168.57 |
| 1552521600000 | 169.49 |
| 1552608000000 | 170.32 |
| 1552867200000 | 170.34 |
| 1552953600000 | 171.06 |
| 1553040000000 | 170.88 |
| 1553126400000 | 171.29 |
| 1553212800000 | 169.36 |
| 1553472000000 | 168.87 |
| 1553558400000 | 170.22 |
| 1553644800000 | 168.83 |
| 1553731200000 | 169.07 |
| 1553817600000 | 170.18 |
| 1554076800000 | 170.91 |
| 1554163200000 | 170.3 |
| 1554249600000 | 170.34 |
| 1554336000000 | 169.16 |
| 1554422400000 | 169.67 |
| 1554681600000 | 170.1 |
| 1554768000000 | 169.74 |
| 1554854400000 | 169.37 |
| 1554940800000 | 168.07 |
| 1555027200000 | 167.31 |
| 1555286400000 | 167.31 |
| 1555372800000 | 166.55 |
| 1555459200000 | 163.87 |
| 1555545600000 | 162.2 |
| 1555977600000 | 163.83 |
| 1556064000000 | 163.66 |
| 1556150400000 | 163.45 |
| 1556236800000 | 165.41 |
| 1556496000000 | 165.94 |
| 1556582400000 | 166.73 |
| 1556668800000 | 166.92 |
| 1556755200000 | 166.15 |
| 1556841600000 | 167.01 |
| 1557100800000 | 166.87 |
| 1557187200000 | 166.24 |
| 1557273600000 | 166.35 |
| 1557360000000 | 165.69 |
| 1557446400000 | 165.92 |
| 1557705600000 | 164.53 |
| 1557792000000 | 164.26 |
| 1557878400000 | 164.46 |
| 1557964800000 | 165.52 |
| 1558051200000 | 165.55 |
| 1558310400000 | 165.62 |
| 1558396800000 | 166.42 |
| 1558483200000 | 167.23 |
| 1558569600000 | 166.96 |
| 1558656000000 | 168.35 |
| 1558915200000 | 168.39 |
| 1559001600000 | 167.31 |
| 1559088000000 | 165.07 |
| 1559174400000 | 164.86 |
| 1559260800000 | 164.54 |
| 1559520000000 | 166.56 |
| 1559606400000 | 166.03 |
| 1559692800000 | 167.26 |
| 1559779200000 | 169.03 |
| 1559865600000 | 170.51 |
| 1560124800000 | 170.17 |
| 1560211200000 | 171.51 |
| 1560297600000 | 172.13 |
| 1560384000000 | 171.49 |
| 1560470400000 | 171.2 |
| 1560729600000 | 170.9 |
| 1560816000000 | 172.91 |
| 1560902400000 | 174.72 |
| 1560988800000 | 175.86 |
| 1561075200000 | 174.33 |
| 1561334400000 | 175.04 |
| 1561420800000 | 174.45 |
| 1561507200000 | 172.38 |
| 1561593600000 | 172.35 |
| 1561680000000 | 173.27 |
| 1561939200000 | 174.99 |
| 1562025600000 | 175.95 |
| 1562112000000 | 177.59 |
| 1562198400000 | 177.58 |
| 1562284800000 | 175.94 |
| 1562544000000 | 174.21 |
| 1562630400000 | 174.36 |
| 1562716800000 | 175.04 |
| 1562803200000 | 173.74 |
| 1562889600000 | 172.26 |
| 1563148800000 | 172.96 |
| 1563235200000 | 172.88 |
| 1563321600000 | 173.23 |
| 1563408000000 | 173.78 |
| 1563494400000 | 173.23 |
| 1563753600000 | 173.87 |
| 1563840000000 | 174.66 |
| 1563926400000 | 174.74 |
| 1564012800000 | 174.21 |
| 1564099200000 | 174.32 |
| 1564358400000 | 175.12 |
| 1564444800000 | 174.39 |
| 1564531200000 | 174.12 |
| 1564617600000 | 174.65 |
| 1564704000000 | 173.47 |
| 1564963200000 | 170.24 |
| 1565049600000 | 170.2 |
| 1565136000000 | 171.17 |
| 1565222400000 | 173.38 |
| 1565308800000 | 173.82 |
| 1565568000000 | 173.6 |
| 1565654400000 | 174.03 |
| 1565740800000 | 171.73 |
| 1565827200000 | 171.09 |
| 1565913600000 | 172.97 |
| 1566172800000 | 174.51 |
| 1566259200000 | 174.45 |
| 1566345600000 | 176.04 |
| 1566432000000 | 175.28 |
| 1566518400000 | 174.1 |
| 1566777600000 | 173.9 |
| 1566864000000 | 174.56 |
| 1566950400000 | 174.48 |
| 1567036800000 | 175.35 |
| 1567123200000 | 175.46 |
| 1567382400000 | 175.91 |
| 1567468800000 | 175.72 |
| 1567555200000 | 176.46 |
| 1567641600000 | 176.42 |
| 1567728000000 | 177.61 |
| 1567987200000 | 175.14 |
| 1568073600000 | 173.52 |
| 1568160000000 | 175 |
| 1568246400000 | 175.44 |
| 1568332800000 | 175.7 |
| 1568592000000 | 174.42 |
| 1568678400000 | 175.96 |
| 1568764800000 | 176.33 |
| 1568851200000 | 177.35 |
| 1568937600000 | 178.3 |
| 1569196800000 | 177.97 |
| 1569283200000 | 178.37 |
| 1569369600000 | 177.33 |
| 1569456000000 | 177.35 |
| 1569542400000 | 176.9 |
| 1569801600000 | 177.09 |
| 1569888000000 | 175.64 |
| 1569974400000 | 172.05 |
| 1570060800000 | 172.76 |
| 1570147200000 | 174.31 |
| 1570406400000 | 175.13 |
| 1570492800000 | 173.6 |
| 1570579200000 | 174.16 |
| 1570665600000 | 174.06 |
| 1570752000000 | 175.61 |
| 1571011200000 | 175.77 |
| 1571097600000 | 177.39 |
| 1571184000000 | 177.52 |
| 1571270400000 | 179.08 |
| 1571356800000 | 178.82 |
| 1571616000000 | 177.44 |
| 1571702400000 | 177.25 |
| 1571788800000 | 177.33 |
| 1571875200000 | 178.23 |
| 1571961600000 | 178.88 |
| 1572220800000 | 179.93 |
| 1572307200000 | 181.18 |
| 1572393600000 | 182.98 |
| 1572480000000 | 182.97 |
| 1572566400000 | 183.48 |
| 1572825600000 | 183.34 |
| 1572912000000 | 181.09 |
| 1572998400000 | 181.86 |
| 1573084800000 | 181.44 |
| 1573171200000 | 182.08 |
| 1573430400000 | 182.06 |
| 1573516800000 | 182.34 |
| 1573603200000 | 182.67 |
| 1573689600000 | 182.02 |
| 1573776000000 | 184.1 |
| 1574035200000 | 184.97 |
| 1574121600000 | 186.54 |
| 1574208000000 | 187.76 |
| 1574294400000 | 187.81 |
| 1574380800000 | 188.26 |
| 1574640000000 | 190.26 |
| 1574726400000 | 190.94 |
| 1574812800000 | 191.12 |
| 1574899200000 | 191.2 |
| 1574985600000 | 190.87 |
| 1575244800000 | 189.79 |
| 1575331200000 | 189.18 |
| 1575417600000 | 189.81 |
| 1575504000000 | 190.26 |
| 1575590400000 | 190.88 |
| 1575849600000 | 190.15 |
| 1575936000000 | 191.15 |
| 1576022400000 | 191.48 |
| 1576108800000 | 191.81 |
| 1576195200000 | 192.51 |
| 1576454400000 | 194.9 |
| 1576540800000 | 195.32 |
| 1576627200000 | 195.23 |
| 1576713600000 | 196.09 |
| 1576800000000 | 197.16 |
| 1577059200000 | 197.39 |
| 1577145600000 | 197.67 |
| 1577404800000 | 198.57 |
| 1577664000000 | 197.72 |
| 1577750400000 | 197.61 |
| 1577923200000 | 197.61 |
| 1578009600000 | 196.98 |
| 1578268800000 | 196.66 |
| 1578355200000 | 196.56 |
| 1578441600000 | 196.79 |
| 1578528000000 | 198.3 |
| 1578614400000 | 199.68 |
| 1578873600000 | 199.36 |
| 1578960000000 | 200 |
| 1579046400000 | 201.97 |
| 1579132800000 | 201.69 |
| 1579219200000 | 202.62 |
| 1579478400000 | 202.51 |
| 1579564800000 | 203.23 |
| 1579651200000 | 203.31 |
| 1579737600000 | 203.01 |
| 1579824000000 | 202.37 |
| 1580083200000 | 200.25 |
| 1580169600000 | 200.46 |
| 1580256000000 | 201.57 |
| 1580342400000 | 200.72 |
| 1580428800000 | 199.49 |
| 1580688000000 | 199.6 |
| 1580774400000 | 201.04 |
| 1580860800000 | 202.82 |
| 1580947200000 | 204.63 |
| 1581033600000 | 204.36 |
| 1581292800000 | 203.93 |
| 1581379200000 | 204.48 |
| 1581465600000 | 202.47 |
| 1581552000000 | 201.69 |
| 1581638400000 | 201.61 |
| 1581897600000 | 201.61 |
| 1581984000000 | 201.18 |
| 1582070400000 | 202.34 |
| 1582156800000 | 201.34 |
| 1582243200000 | 201.07 |
| 1582502400000 | 197.34 |
| 1582588800000 | 193.3 |
| 1582675200000 | 193.38 |
| 1582761600000 | 190.44 |
| 1582848000000 | 184.29 |
| 1583107200000 | 189.91 |
| 1583193600000 | 191 |
| 1583280000000 | 194.27 |
| 1583366400000 | 194.67 |
| 1583452800000 | 192.76 |
| 1583712000000 | 185.26 |
| 1583798400000 | 183.57 |
| 1583884800000 | 179.85 |
| 1583971200000 | 164.92 |
| 1584057600000 | 168.08 |
| 1584316800000 | 161.44 |
| 1584403200000 | 165.16 |
| 1584489600000 | 161.03 |
| 1584576000000 | 161.54 |
| 1584662400000 | 156.4 |
| 1584921600000 | 153.07 |
| 1585008000000 | 159.2 |
| 1585094400000 | 161.83 |
| 1585180800000 | 169.26 |
| 1585267200000 | 170.17 |
| 1585526400000 | 175.84 |
| 1585612800000 | 175.13 |
| 1585699200000 | 171.24 |
| 1585785600000 | 171.41 |
| 1585872000000 | 170.71 |
| 1586131200000 | 175.93 |
| 1586217600000 | 176.85 |
| 1586304000000 | 179.69 |
| 1586390400000 | 181.38 |
| 1586822400000 | 185.91 |
| 1586908800000 | 184.33 |
| 1586995200000 | 185.96 |
| 1587081600000 | 189.29 |
| 1587340800000 | 190.17 |
| 1587427200000 | 187.17 |
| 1587513600000 | 188.52 |
| 1587600000000 | 190.65 |
| 1587686400000 | 191.66 |
| 1587945600000 | 195.03 |
| 1588032000000 | 193.92 |
| 1588118400000 | 193.92 |
| 1588204800000 | 193.5 |
| 1588291200000 | 191.45 |
| 1588550400000 | 189.93 |
| 1588636800000 | 192.84 |
| 1588723200000 | 192.65 |
| 1588809600000 | 191.96 |
| 1588896000000 | 193.78 |
| 1589155200000 | 194.77 |
| 1589241600000 | 194.55 |
| 1589328000000 | 194.35 |
| 1589414400000 | 192.7 |
| 1589500800000 | 192.24 |
| 1589760000000 | 195.11 |
| 1589846400000 | 194.92 |
| 1589932800000 | 197.89 |
| 1590019200000 | 196.25 |
| 1590105600000 | 195.58 |
| 1590364800000 | 197.93 |
| 1590451200000 | 197.94 |
| 1590537600000 | 196.47 |
| 1590624000000 | 201.03 |
| 1590710400000 | 202.9 |
| 1590969600000 | 202.36 |
| 1591056000000 | 202.67 |
| 1591142400000 | 203.02 |
| 1591228800000 | 203.28 |
| 1591315200000 | 203.34 |
| 1591574400000 | 202.74 |
| 1591660800000 | 203.23 |
| 1591747200000 | 204.26 |
| 1591833600000 | 199.17 |
| 1591920000000 | 197.11 |
| 1592179200000 | 196.25 |
| 1592265600000 | 201.8 |
| 1592352000000 | 202.71 |
| 1592438400000 | 201.52 |
| 1592524800000 | 202.4 |
| 1592784000000 | 203.21 |
| 1592870400000 | 205.19 |
| 1592956800000 | 200.78 |
| 1593043200000 | 200.68 |
| 1593129600000 | 200.77 |
| 1593388800000 | 198.68 |
| 1593475200000 | 198.7 |
| 1593561600000 | 198.49 |
| 1593648000000 | 199.06 |
| 1593734400000 | 198.67 |
| 1593993600000 | 200.65 |
| 1594080000000 | 198.4 |
| 1594166400000 | 197.23 |
| 1594252800000 | 196.14 |
| 1594339200000 | 195.6 |
| 1594598400000 | 198.3 |
| 1594684800000 | 197.66 |
| 1594771200000 | 201.3 |
| 1594857600000 | 199.56 |
| 1594944000000 | 200.89 |
| 1595203200000 | 202.56 |
| 1595289600000 | 202.14 |
| 1595376000000 | 202.16 |
| 1595462400000 | 201.9 |
| 1595548800000 | 200.66 |
| 1595808000000 | 203.42 |
| 1595894400000 | 203.98 |
| 1595980800000 | 203.03 |
| 1596067200000 | 201.93 |
| 1596153600000 | 198.95 |
| 1596412800000 | 200.63 |
| 1596499200000 | 200.46 |
| 1596585600000 | 200.7 |
| 1596672000000 | 198.79 |
| 1596758400000 | 198.99 |
| 1597017600000 | 198.35 |
| 1597104000000 | 201.59 |
| 1597190400000 | 203.25 |
| 1597276800000 | 203.43 |
| 1597363200000 | 202.67 |
| 1597622400000 | 204.04 |
| 1597708800000 | 203.78 |
| 1597795200000 | 204.33 |
| 1597881600000 | 202.94 |
| 1597968000000 | 201.84 |
| 1598227200000 | 202.73 |
| 1598313600000 | 202.63 |
| 1598400000000 | 202.45 |
| 1598486400000 | 200.44 |
| 1598572800000 | 200.68 |
| 1598832000000 | 201.28 |
| 1598918400000 | 199.97 |
| 1599004800000 | 201.23 |
| 1599091200000 | 199.38 |
| 1599177600000 | 196.7 |
| 1599436800000 | 198.81 |
| 1599523200000 | 198.5 |
| 1599609600000 | 199.41 |
| 1599696000000 | 199.63 |
| 1599782400000 | 200.83 |
| 1600041600000 | 202.15 |
| 1600128000000 | 203.08 |
| 1600214400000 | 203.64 |
| 1600300800000 | 204.2 |
| 1600387200000 | 205.97 |
| 1600646400000 | 201.94 |
| 1600732800000 | 201.15 |
| 1600819200000 | 201.49 |
| 1600905600000 | 199.25 |
| 1600992000000 | 199.56 |
| 1601251200000 | 201.97 |
| 1601337600000 | 202.5 |
| 1601424000000 | 201.63 |
| 1601510400000 | 201.4 |
| 1601596800000 | 198.98 |
| 1601856000000 | 201.43 |
| 1601942400000 | 200.67 |
| 1602028800000 | 199.21 |
| 1602115200000 | 200.36 |
| 1602201600000 | 202.3 |
| 1602460800000 | 203.19 |
| 1602547200000 | 201.83 |
| 1602633600000 | 201.02 |
| 1602720000000 | 197.44 |
| 1602806400000 | 198.53 |
| 1603065600000 | 199.14 |
| 1603152000000 | 198.04 |
| 1603238400000 | 197.33 |
| 1603324800000 | 195.33 |
| 1603411200000 | 196.08 |
| 1603670400000 | 194.68 |
| 1603756800000 | 194.34 |
| 1603843200000 | 190.44 |
| 1603929600000 | 188.49 |
| 1604016000000 | 185.91 |
| 1604275200000 | 189.04 |
| 1604361600000 | 191.47 |
| 1604448000000 | 198.5 |
| 1604534400000 | 202.24 |
| 1604620800000 | 201.92 |
| 1604880000000 | 201.34 |
| 1604966400000 | 200.87 |
| 1605052800000 | 202.69 |
| 1605139200000 | 202.67 |
| 1605225600000 | 202.59 |
| 1605484800000 | 202.81 |
| 1605571200000 | 201.72 |
| 1605657600000 | 200.58 |
| 1605744000000 | 199.76 |
| 1605830400000 | 200.35 |
| 1606089600000 | 198.17 |
| 1606176000000 | 199.04 |
| 1606262400000 | 199.08 |
| 1606348800000 | 200.44 |
| 1606435200000 | 202.25 |
| 1606694400000 | 201.54 |
| 1606780800000 | 202.08 |
| 1606867200000 | 202.68 |
| 1606953600000 | 202.92 |
| 1607040000000 | 203.88 |
| 1607299200000 | 203.57 |
| 1607385600000 | 203.55 |
| 1607472000000 | 204.17 |
| 1607558400000 | 204.48 |
| 1607644800000 | 203.79 |
| 1607904000000 | 203.31 |
| 1607990400000 | 202.48 |
| 1608076800000 | 203.81 |
| 1608163200000 | 205.03 |
| 1608249600000 | 205.71 |
| 1608508800000 | 203.04 |
| 1608595200000 | 202.23 |
| 1608681600000 | 202.5 |
| 1608768000000 | 202.57 |
| 1609113600000 | 203.57 |
| 1609200000000 | 206.42 |
| 1609286400000 | 205.85 |
| 1609372800000 | 205.81 |
| 1609718400000 | 206.88 |
| 1609804800000 | 206.05 |
| 1609891200000 | 206.31 |
| 1609977600000 | 205.94 |
| 1610064000000 | 208.85 |
| 1610323200000 | 208.58 |
| 1610409600000 | 208.31 |
| 1610496000000 | 208.92 |
| 1610582400000 | 209.33 |
| 1610668800000 | 209.74 |
| 1610928000000 | 209.28 |
| 1611014400000 | 211.34 |
| 1611100800000 | 211.17 |
| 1611187200000 | 211.11 |
| 1611273600000 | 210.73 |
| 1611532800000 | 213.14 |
| 1611619200000 | 213.64 |
| 1611705600000 | 211.15 |
| 1611792000000 | 210.28 |
| 1611878400000 | 207.63 |
| 1612137600000 | 208.15 |
| 1612224000000 | 207.34 |
| 1612310400000 | 207.21 |
| 1612396800000 | 207.13 |
| 1612483200000 | 208.43 |
| 1612742400000 | 208.86 |
| 1612828800000 | 208.45 |
| 1612915200000 | 208.5 |
| 1613001600000 | 209.03 |
| 1613088000000 | 209.68 |
| 1613347200000 | 210.39 |
| 1613433600000 | 209.25 |
| 1613520000000 | 208.17 |
| 1613606400000 | 207.57 |
| 1613692800000 | 205.72 |
| 1613952000000 | 204.88 |
| 1614038400000 | 203.98 |
| 1614124800000 | 202.74 |
| 1614211200000 | 202.89 |
| 1614297600000 | 198 |
| 1614556800000 | 199.42 |
| 1614643200000 | 199.25 |
| 1614729600000 | 198.39 |
| 1614816000000 | 196.74 |
| 1614902400000 | 195.59 |
| 1615161600000 | 197.09 |
| 1615248000000 | 199.2 |
| 1615334400000 | 201.33 |
| 1615420800000 | 201.78 |
| 1615507200000 | 200.83 |
| 1615766400000 | 203.47 |
| 1615852800000 | 205.14 |
| 1615939200000 | 204.12 |
| 1616025600000 | 204.83 |
| 1616112000000 | 205.8 |
| 1616371200000 | 206.97 |
| 1616457600000 | 204.84 |
| 1616544000000 | 202.1 |
| 1616630400000 | 202.8 |
| 1616716800000 | 205.05 |
| 1616976000000 | 206.16 |
| 1617062400000 | 204.15 |
| 1617148800000 | 204.1 |
| 1617235200000 | 204.84 |
| 1617667200000 | 204.67 |
| 1617753600000 | 203.88 |
| 1617840000000 | 204.91 |
| 1617926400000 | 206.27 |
| 1618185600000 | 205.33 |
| 1618272000000 | 206.08 |
| 1618358400000 | 205.87 |
| 1618444800000 | 207.73 |
| 1618531200000 | 208.42 |
| 1618790400000 | 210.33 |
| 1618876800000 | 209.63 |
| 1618963200000 | 211.02 |
| 1619049600000 | 212.25 |
| 1619136000000 | 211.16 |
| 1619395200000 | 210.33 |
| 1619481600000 | 208.98 |
| 1619568000000 | 208.15 |
| 1619654400000 | 207.15 |
| 1619740800000 | 207.44 |
| 1620000000000 | 209.69 |
| 1620086400000 | 208.13 |
| 1620172800000 | 209.46 |
| 1620259200000 | 209.85 |
| 1620345600000 | 212.03 |
| 1620604800000 | 213.11 |
| 1620691200000 | 210.48 |
| 1620777600000 | 209.55 |
| 1620864000000 | 209.77 |
| 1620950400000 | 212.12 |
| 1621209600000 | 214.1 |
| 1621296000000 | 214.57 |
| 1621382400000 | 213.6 |
| 1621468800000 | 215.11 |
| 1621555200000 | 215.58 |
| 1621814400000 | 215.47 |
| 1621900800000 | 214.42 |
| 1621987200000 | 213.77 |
| 1622073600000 | 212.09 |
| 1622160000000 | 212.67 |
| 1622419200000 | 212.2 |
| 1622505600000 | 211.09 |
| 1622592000000 | 211.15 |
| 1622678400000 | 211.92 |
| 1622764800000 | 213.77 |
| 1623024000000 | 214.74 |
| 1623110400000 | 214.74 |
| 1623196800000 | 217.53 |
| 1623283200000 | 219.97 |
| 1623369600000 | 220.67 |
| 1623628800000 | 220.47 |
| 1623715200000 | 221.69 |
| 1623801600000 | 222.1 |
| 1623888000000 | 219.36 |
| 1623974400000 | 217.04 |
| 1624233600000 | 217.54 |
| 1624320000000 | 217.87 |
| 1624406400000 | 217.08 |
| 1624492800000 | 217.98 |
| 1624579200000 | 219.25 |
| 1624838400000 | 220.02 |
| 1624924800000 | 219.9 |
| 1625011200000 | 219.41 |
| 1625097600000 | 220.04 |
| 1625184000000 | 220.22 |
| 1625443200000 | 219.85 |
| 1625529600000 | 219.43 |
| 1625616000000 | 220.86 |
| 1625702400000 | 219.87 |
| 1625788800000 | 220.46 |
| 1626048000000 | 222.4 |
| 1626134400000 | 222.29 |
| 1626220800000 | 222.44 |
| 1626307200000 | 220.67 |
| 1626393600000 | 221.06 |
| 1626652800000 | 219.74 |
| 1626739200000 | 219.8 |
| 1626825600000 | 220.67 |
| 1626912000000 | 221.6 |
| 1626998400000 | 222.98 |
| 1627257600000 | 222.29 |
| 1627344000000 | 222.82 |
| 1627430400000 | 223.85 |
| 1627516800000 | 224.12 |
| 1627603200000 | 222.73 |
| 1627862400000 | 224.44 |
| 1627948800000 | 225.52 |
| 1628035200000 | 224.19 |
| 1628121600000 | 225 |
| 1628208000000 | 223.56 |
| 1628467200000 | 224.3 |
| 1628553600000 | 225.32 |
| 1628640000000 | 225.79 |
| 1628726400000 | 226.81 |
| 1628812800000 | 228.93 |
| 1629072000000 | 230.33 |
| 1629158400000 | 231.52 |
| 1629244800000 | 230.41 |
| 1629331200000 | 230.46 |
| 1629417600000 | 230.95 |
| 1629676800000 | 231.84 |
| 1629763200000 | 230.06 |
| 1629849600000 | 228.88 |
| 1629936000000 | 228.35 |
| 1630022400000 | 227.99 |
| 1630281600000 | 228.91 |
| 1630368000000 | 229.16 |
| 1630454400000 | 230.11 |
| 1630540800000 | 231.47 |
| 1630627200000 | 231.88 |
| 1630886400000 | 232.67 |
| 1630972800000 | 231.35 |
| 1631059200000 | 230.15 |
| 1631145600000 | 227.54 |
| 1631232000000 | 226.07 |
| 1631491200000 | 224.93 |
| 1631577600000 | 225.55 |
| 1631664000000 | 225.32 |
| 1631750400000 | 225.16 |
| 1631836800000 | 224.13 |
| 1632096000000 | 223.36 |
| 1632182400000 | 224.27 |
| 1632268800000 | 223.31 |
| 1632355200000 | 224.42 |
| 1632441600000 | 223.18 |
| 1632700800000 | 221.26 |
| 1632787200000 | 217.79 |
| 1632873600000 | 218.85 |
| 1632960000000 | 218.24 |
| 1633046400000 | 217.94 |
| 1633305600000 | 217.49 |
| 1633392000000 | 217.23 |
| 1633478400000 | 215.79 |
| 1633564800000 | 217.48 |
| 1633651200000 | 217.06 |
| 1633910400000 | 216.63 |
| 1633996800000 | 215.14 |
| 1634083200000 | 216.01 |
| 1634169600000 | 217.67 |
| 1634256000000 | 218.92 |
| 1634515200000 | 216.79 |
| 1634601600000 | 219.33 |
| 1634688000000 | 221.52 |
| 1634774400000 | 222.06 |
| 1634860800000 | 223.22 |
| 1635120000000 | 223.15 |
| 1635206400000 | 223.67 |
| 1635292800000 | 222.51 |
| 1635379200000 | 224.07 |
| 1635465600000 | 223.52 |
| 1635724800000 | 225.81 |
| 1635811200000 | 227.35 |
| 1635897600000 | 228.43 |
| 1635984000000 | 228.42 |
| 1636070400000 | 227.1 |
| 1636329600000 | 227.81 |
| 1636416000000 | 226.72 |
| 1636502400000 | 227.42 |
| 1636588800000 | 226.83 |
| 1636675200000 | 226.58 |
| 1636934400000 | 225.6 |
| 1637020800000 | 224.38 |
| 1637107200000 | 224.7 |
| 1637193600000 | 224.63 |
| 1637280000000 | 224.2 |
| 1637539200000 | 222.86 |
| 1637625600000 | 221.98 |
| 1637712000000 | 220.6 |
| 1637798400000 | 220.87 |
| 1637884800000 | 219.79 |
| 1638144000000 | 218.93 |
| 1638230400000 | 216.12 |
| 1638316800000 | 218.47 |
| 1638403200000 | 217.72 |
| 1638489600000 | 217.99 |
| 1638748800000 | 219.98 |
| 1638835200000 | 222.37 |
| 1638921600000 | 223.42 |
| 1639008000000 | 223.59 |
| 1639094400000 | 223.8 |
| 1639353600000 | 225.44 |
| 1639440000000 | 224.84 |
| 1639526400000 | 226.75 |
| 1639612800000 | 230.65 |
| 1639699200000 | 229.18 |
| 1639958400000 | 227.26 |
| 1640044800000 | 228.85 |
| 1640131200000 | 230.75 |
| 1640217600000 | 231.66 |
| 1640304000000 | 231.75 |
| 1640563200000 | 232.72 |
| 1640649600000 | 233.58 |
| 1640736000000 | 234.67 |
| 1640822400000 | 234.41 |
| 1640908800000 | 234.11 |
| 1641168000000 | 232.68 |
| 1641254400000 | 232.36 |
| 1641340800000 | 232.54 |
| 1641427200000 | 229.57 |
| 1641513600000 | 230.99 |
| 1641772800000 | 231.53 |
| 1641859200000 | 233.23 |
| 1641945600000 | 233.35 |
| 1642032000000 | 232.34 |
| 1642118400000 | 231.52 |
| 1642377600000 | 232.38 |
| 1642464000000 | 230.21 |
| 1642550400000 | 229.05 |
| 1642636800000 | 229.1 |
| 1642723200000 | 227.14 |
| 1642982400000 | 223.44 |
| 1643068800000 | 223.97 |
| 1643155200000 | 223.66 |
| 1643241600000 | 222.98 |
| 1643328000000 | 224.21 |
| 1643587200000 | 223.83 |
| 1643673600000 | 224.9 |
| 1643760000000 | 226.39 |
| 1643846400000 | 225.82 |
| 1643932800000 | 224.81 |
| 1644192000000 | 225.85 |
| 1644278400000 | 227.28 |
| 1644364800000 | 228.95 |
| 1644451200000 | 227.32 |
| 1644537600000 | 224.69 |
| 1644796800000 | 221.8 |
| 1644883200000 | 224.03 |
| 1644969600000 | 225.38 |
| 1645056000000 | 224.32 |
| 1645142400000 | 224.96 |
| 1645401600000 | 224.05 |
| 1645488000000 | 224.36 |
| 1645574400000 | 224.82 |
| 1645660800000 | 219.64 |
| 1645747200000 | 225.67 |
| 1646006400000 | 225.9 |
| 1646092800000 | 224.46 |
| 1646179200000 | 224.44 |
| 1646265600000 | 224.23 |
| 1646352000000 | 222.44 |
| 1646611200000 | 220.38 |
| 1646697600000 | 217.77 |
| 1646784000000 | 220.78 |
| 1646870400000 | 220.85 |
| 1646956800000 | 219.63 |
| 1647216000000 | 221.51 |
| 1647302400000 | 223.11 |
| 1647388800000 | 225.48 |
| 1647475200000 | 229.63 |
| 1647561600000 | 229.09 |
| 1647820800000 | 229.15 |
| 1647907200000 | 228.75 |
| 1647993600000 | 228.27 |
| 1648080000000 | 228.52 |
| 1648166400000 | 229.28 |
| 1648425600000 | 228.4 |
| 1648512000000 | 231.1 |
| 1648598400000 | 232.4 |
| 1648684800000 | 230.19 |
| 1648771200000 | 229.96 |
| 1649030400000 | 231.51 |
| 1649116800000 | 232.09 |
| 1649203200000 | 232.87 |
| 1649289600000 | 236.16 |
| 1649376000000 | 238.46 |
| 1649635200000 | 237.14 |
| 1649721600000 | 234.49 |
| 1649808000000 | 234.97 |
| 1649894400000 | 235.34 |
| 1650326400000 | 232.25 |
| 1650412800000 | 236.71 |
| 1650499200000 | 236.87 |
| 1650585600000 | 231.87 |
| 1650844800000 | 231.29 |
| 1650931200000 | 229.17 |
| 1651017600000 | 227.92 |
| 1651104000000 | 228.43 |
| 1651190400000 | 226.54 |
| 1651449600000 | 225.04 |
| 1651536000000 | 225.68 |
| 1651622400000 | 227.02 |
| 1651708800000 | 224.91 |
| 1651795200000 | 224.6 |
| 1652054400000 | 220.8 |
| 1652140800000 | 221.04 |
| 1652227200000 | 220.29 |
| 1652313600000 | 219.82 |
| 1652400000000 | 221.19 |
| 1652659200000 | 223.34 |
| 1652745600000 | 226.01 |
| 1652832000000 | 224.92 |
| 1652918400000 | 224.53 |
| 1653004800000 | 225.77 |
| 1653264000000 | 228.8 |
| 1653350400000 | 229.09 |
| 1653436800000 | 228.9 |
| 1653523200000 | 228.41 |
| 1653609600000 | 229.53 |
| 1653868800000 | 230.52 |
| 1653955200000 | 227.73 |
| 1654041600000 | 225.28 |
| 1654128000000 | 223.64 |
| 1654214400000 | 222.38 |
| 1654473600000 | 221.74 |
| 1654560000000 | 222.19 |
| 1654646400000 | 222.36 |
| 1654732800000 | 219.18 |
| 1654819200000 | 215.65 |
| 1655078400000 | 211.28 |
| 1655164800000 | 208.1 |
| 1655251200000 | 208.05 |
| 1655337600000 | 208.32 |
| 1655424000000 | 207.72 |
| 1655683200000 | 209.65 |
| 1655769600000 | 210.91 |
| 1655856000000 | 213.59 |
| 1655942400000 | 216.05 |
| 1656028800000 | 220.42 |
| 1656288000000 | 222.13 |
| 1656374400000 | 220.36 |
| 1656460800000 | 220.69 |
| 1656547200000 | 219.37 |
| 1656633600000 | 219.74 |
| 1656892800000 | 221.23 |
| 1656979200000 | 219.46 |
| 1657065600000 | 220.53 |
| 1657152000000 | 221.56 |
| 1657238400000 | 221.45 |
| 1657497600000 | 221.59 |
| 1657584000000 | 220.77 |
| 1657670400000 | 220.16 |
| 1657756800000 | 218.09 |
| 1657843200000 | 222.17 |
| 1658102400000 | 220.36 |
| 1658188800000 | 221.65 |
| 1658275200000 | 220.52 |
| 1658361600000 | 220.9 |
| 1658448000000 | 221.76 |
| 1658707200000 | 221.76 |
| 1658793600000 | 222.56 |
| 1658880000000 | 222.69 |
| 1658966400000 | 221.63 |
| 1659052800000 | 219.8 |
| 1659312000000 | 219.83 |
| 1659398400000 | 217.36 |
| 1659484800000 | 216.69 |
| 1659571200000 | 217.46 |
| 1659657600000 | 217.27 |
| 1659916800000 | 218.87 |
| 1660003200000 | 218.96 |
| 1660089600000 | 220.16 |
| 1660176000000 | 218.39 |
| 1660262400000 | 219.28 |
| 1660521600000 | 220.32 |
| 1660608000000 | 220.15 |
| 1660694400000 | 218.7 |
| 1660780800000 | 217.89 |
| 1660867200000 | 217.17 |
| 1661126400000 | 215.91 |
| 1661212800000 | 213.33 |
| 1661299200000 | 213.06 |
| 1661385600000 | 214.34 |
| 1661472000000 | 211.36 |
| 1661731200000 | 208.58 |
| 1661817600000 | 207.86 |
| 1661904000000 | 207.68 |
| 1661990400000 | 207.39 |
| 1662076800000 | 207.56 |
| 1662336000000 | 206.7 |
| 1662422400000 | 205.61 |
| 1662508800000 | 206.21 |
| 1662595200000 | 208.48 |
| 1662681600000 | 211.17 |
| 1662940800000 | 213.23 |
| 1663027200000 | 208.2 |
| 1663113600000 | 207.27 |
| 1663200000000 | 207.05 |
| 1663286400000 | 207.02 |
| 1663545600000 | 205.9 |
| 1663632000000 | 203.97 |
| 1663718400000 | 201.07 |
| 1663804800000 | 201.33 |
| 1663891200000 | 199.65 |
| 1664150400000 | 197.54 |
| 1664236800000 | 198.03 |
| 1664323200000 | 202.16 |
| 1664409600000 | 203.74 |
| 1664496000000 | 202.07 |
| 1664755200000 | 203.73 |
| 1664841600000 | 209.02 |
| 1664928000000 | 208.81 |
| 1665014400000 | 207.03 |
| 1665100800000 | 205.02 |
| 1665360000000 | 203.87 |
| 1665446400000 | 205.28 |
| 1665532800000 | 204.06 |
| 1665619200000 | 206.14 |
| 1665705600000 | 207.16 |
| 1665964800000 | 208.21 |
| 1666051200000 | 209.86 |
| 1666137600000 | 206.98 |
| 1666224000000 | 206.44 |
| 1666310400000 | 207.99 |
| 1666569600000 | 210.97 |
| 1666656000000 | 213.2 |
| 1666742400000 | 217.4 |
| 1666828800000 | 216.83 |
| 1666915200000 | 219.27 |
| 1667174400000 | 219.23 |
| 1667260800000 | 218.76 |
| 1667347200000 | 217.8 |
| 1667433600000 | 216.52 |
| 1667520000000 | 217.53 |
| 1667779200000 | 219.41 |
| 1667865600000 | 220.92 |
| 1667952000000 | 219.39 |
| 1668038400000 | 224.99 |
| 1668124800000 | 223.52 |
| 1668384000000 | 222.59 |
| 1668470400000 | 223.95 |
| 1668556800000 | 223.5 |
| 1668643200000 | 223.34 |
| 1668729600000 | 226.88 |
| 1668988800000 | 227.11 |
| 1669075200000 | 229.27 |
| 1669161600000 | 230.74 |
| 1669248000000 | 232.08 |
| 1669334400000 | 232.22 |
| 1669593600000 | 231.66 |
| 1669680000000 | 230.5 |
| 1669766400000 | 232.94 |
| 1669852800000 | 235.68 |
| 1669939200000 | 235.38 |
| 1670198400000 | 234.53 |
| 1670284800000 | 232.84 |
| 1670371200000 | 233.92 |
| 1670457600000 | 235.2 |
| 1670544000000 | 233.83 |
| 1670803200000 | 234.57 |
| 1670889600000 | 236.81 |
| 1670976000000 | 238.19 |
| 1671062400000 | 233.16 |
| 1671148800000 | 231.44 |
| 1671408000000 | 230.66 |
| 1671494400000 | 232.01 |
| 1671580800000 | 233.52 |
| 1671667200000 | 233.35 |
| 1671753600000 | 232.82 |
| 1672099200000 | 232.03 |
| 1672185600000 | 230.54 |
| 1672272000000 | 232.49 |
| 1672358400000 | 231.55 |
| 1672617600000 | 231.88 |
| 1672704000000 | 232.83 |
| 1672790400000 | 231.83 |
| 1672876800000 | 228.97 |
| 1672963200000 | 231.72 |
| 1673222400000 | 230.61 |
| 1673308800000 | 229.66 |
| 1673395200000 | 229.78 |
| 1673481600000 | 230.35 |
| 1673568000000 | 232 |
| 1673827200000 | 232.07 |
| 1673913600000 | 231.56 |
| 1674000000000 | 231.5 |
| 1674086400000 | 230.35 |
| 1674172800000 | 230.08 |
| 1674432000000 | 230.29 |
| 1674518400000 | 229.24 |
| 1674604800000 | 230.44 |
| 1674691200000 | 228.97 |
| 1674777600000 | 227.96 |
| 1675036800000 | 227.14 |
| 1675123200000 | 227.58 |
| 1675209600000 | 227.1 |
| 1675296000000 | 226.82 |
| 1675382400000 | 226.01 |
| 1675641600000 | 224.13 |
| 1675728000000 | 225.76 |
| 1675814400000 | 227.4 |
| 1675900800000 | 226.3 |
| 1675987200000 | 226.07 |
| 1676246400000 | 225.67 |
| 1676332800000 | 225.62 |
| 1676419200000 | 223.95 |
| 1676505600000 | 223.49 |
| 1676592000000 | 224.95 |
| 1676851200000 | 225.47 |
| 1676937600000 | 225.42 |
| 1677024000000 | 224.52 |
| 1677110400000 | 223.67 |
| 1677196800000 | 221 |
| 1677456000000 | 220.93 |
| 1677542400000 | 219.06 |
| 1677628800000 | 217.85 |
| 1677715200000 | 217.75 |
| 1677801600000 | 219.18 |
| 1678060800000 | 219.76 |
| 1678147200000 | 217.55 |
| 1678233600000 | 216.7 |
| 1678320000000 | 216.65 |
| 1678406400000 | 216.81 |
| 1678665600000 | 216.82 |
| 1678752000000 | 216.75 |
| 1678838400000 | 217.14 |
| 1678924800000 | 218.29 |
| 1679011200000 | 218.85 |
| 1679270400000 | 219.75 |
| 1679356800000 | 220.09 |
| 1679443200000 | 219.28 |
| 1679529600000 | 219.68 |
| 1679616000000 | 220.7 |
| 1679875200000 | 223.13 |
| 1679961600000 | 223.64 |
| 1680048000000 | 224.08 |
| 1680134400000 | 225.03 |
| 1680220800000 | 226.36 |
| 1680480000000 | 227.56 |
| 1680566400000 | 229.07 |
| 1680652800000 | 231.74 |
| 1680739200000 | 232.92 |
| 1681171200000 | 231.97 |
| 1681257600000 | 232.46 |
| 1681344000000 | 235.45 |
| 1681430400000 | 234.49 |
| 1681689600000 | 233.88 |
| 1681776000000 | 233.66 |
| 1681862400000 | 234.21 |
| 1681948800000 | 234.1 |
| 1682035200000 | 235.48 |
| 1682294400000 | 237.1 |
| 1682380800000 | 238.01 |
| 1682467200000 | 235.08 |
| 1682553600000 | 233.58 |
| 1682640000000 | 234.12 |
| 1682899200000 | 234.39 |
| 1682985600000 | 234.16 |
| 1683072000000 | 234.43 |
| 1683158400000 | 234.15 |
| 1683244800000 | 235.62 |
| 1683504000000 | 235.87 |
| 1683590400000 | 235.25 |
| 1683676800000 | 234.23 |
| 1683763200000 | 232.92 |
| 1683849600000 | 232.58 |
| 1684108800000 | 233.46 |
| 1684195200000 | 232.71 |
| 1684281600000 | 231.24 |
| 1684368000000 | 230.3 |
| 1684454400000 | 231.66 |
| 1684713600000 | 232.84 |
| 1684800000000 | 232.27 |
| 1684886400000 | 230.04 |
| 1684972800000 | 227.05 |
| 1685059200000 | 225.84 |
| 1685318400000 | 226.17 |
| 1685404800000 | 224.56 |
| 1685491200000 | 224.42 |
| 1685577600000 | 226.12 |
| 1685664000000 | 228.3 |
| 1685923200000 | 229.62 |
| 1686009600000 | 229.12 |
| 1686096000000 | 227.1 |
| 1686182400000 | 228.24 |
| 1686268800000 | 228.46 |
| 1686528000000 | 228.52 |
| 1686614400000 | 229.78 |
| 1686700800000 | 229.65 |
| 1686787200000 | 230.79 |
| 1686873600000 | 232.82 |
| 1687132800000 | 231.6 |
| 1687219200000 | 231.15 |
| 1687305600000 | 230.69 |
| 1687392000000 | 230.54 |
| 1687478400000 | 229.73 |
| 1687737600000 | 227.81 |
| 1687824000000 | 226.39 |
| 1687910400000 | 226.81 |
| 1687996800000 | 226.28 |
| 1688083200000 | 227.6 |
| 1688342400000 | 225.89 |
| 1688428800000 | 225.41 |
| 1688515200000 | 225.71 |
| 1688601600000 | 222.62 |
| 1688688000000 | 221.53 |
| 1688947200000 | 221.99 |
| 1689033600000 | 222.77 |
| 1689120000000 | 224.88 |
| 1689206400000 | 226.23 |
| 1689292800000 | 226.72 |
| 1689552000000 | 225.81 |
| 1689638400000 | 227.54 |
| 1689724800000 | 228.01 |
| 1689811200000 | 230.3 |
| 1689897600000 | 231.57 |
| 1690156800000 | 231.42 |
| 1690243200000 | 230.52 |
| 1690329600000 | 230.62 |
| 1690416000000 | 230.47 |
| 1690502400000 | 230.68 |
| 1690761600000 | 230.28 |
| 1690848000000 | 229.53 |
| 1690934400000 | 227.72 |
| 1691020800000 | 226.25 |
| 1691107200000 | 227.17 |
| 1691366400000 | 229.52 |
| 1691452800000 | 229.37 |
| 1691539200000 | 230.53 |
| 1691625600000 | 231.73 |
| 1691712000000 | 231.18 |
| 1691971200000 | 230.43 |
| 1692057600000 | 230.24 |
| 1692144000000 | 228.93 |
| 1692230400000 | 228.24 |
| 1692316800000 | 227.04 |
| 1692576000000 | 227.04 |
| 1692662400000 | 227.13 |
| 1692748800000 | 228.37 |
| 1692835200000 | 226.37 |
| 1692921600000 | 225.9 |
| 1693180800000 | 226.99 |
| 1693267200000 | 228.91 |
| 1693353600000 | 229.51 |
| 1693440000000 | 227.66 |
| 1693526400000 | 227.24 |
| 1693785600000 | 226.69 |
| 1693872000000 | 224.07 |
| 1693958400000 | 222.81 |
| 1694044800000 | 224.14 |
| 1694131200000 | 224.88 |
| 1694390400000 | 226.15 |
| 1694476800000 | 226.85 |
| 1694563200000 | 226.48 |
| 1694649600000 | 227.96 |
| 1694736000000 | 228.05 |
| 1694995200000 | 227.34 |
| 1695081600000 | 226.47 |
| 1695168000000 | 227.58 |
| 1695254400000 | 224.59 |
| 1695340800000 | 223.47 |
| 1695600000000 | 223.03 |
| 1695686400000 | 222.21 |
| 1695772800000 | 220.59 |
| 1695859200000 | 220.81 |
| 1695945600000 | 220.7 |
| 1696204800000 | 218 |
| 1696291200000 | 216.43 |
| 1696377600000 | 216 |
| 1696464000000 | 217.67 |
| 1696550400000 | 218.73 |
| 1696809600000 | 219.29 |
| 1696896000000 | 221.4 |
| 1696982400000 | 220.78 |
| 1697068800000 | 220.22 |
| 1697155200000 | 219.11 |
| 1697414400000 | 219.57 |
| 1697500800000 | 220.05 |
| 1697587200000 | 217.67 |
| 1697673600000 | 214.64 |
| 1697760000000 | 214.75 |
| 1698019200000 | 214.02 |
| 1698105600000 | 214.27 |
| 1698192000000 | 214.49 |
| 1698278400000 | 212.99 |
| 1698364800000 | 208.69 |
| 1698624000000 | 209.6399 |
| 1698710400000 | 209.84 |
| 1698796800000 | 211.98 |
| 1698883200000 | 214.18 |
| 1698969600000 | 216.64 |
| 1699228800000 | 216.62 |
| 1699315200000 | 215.61 |
| 1699401600000 | 216.71 |
| 1699488000000 | 214.37 |
| 1699574400000 | 212.95 |
| 1699833600000 | 214.05 |
| 1699920000000 | 216.46 |
| 1700006400000 | 217.48 |
| 1700092800000 | 216.64 |
| 1700179200000 | 218.19 |
| 1700438400000 | 218.87 |
| 1700524800000 | 219.68 |
| 1700611200000 | 219.54 |
| 1700697600000 | 220.34 |
| 1700784000000 | 221.44 |
| 1701043200000 | 220.92 |
| 1701129600000 | 220.88 |
| 1701216000000 | 220.72 |
| 1701302400000 | 222.28 |
| 1701388800000 | 223.25 |
| 1701648000000 | 224.44 |
| 1701734400000 | 223.93 |
| 1701820800000 | 224.48 |
| 1701907200000 | 224.5 |
| 1701993600000 | 224.8 |
| 1702252800000 | 225.75 |
| 1702339200000 | 227.26 |
| 1702425600000 | 228.21 |
| 1702512000000 | 230.01 |
| 1702598400000 | 226.34 |
| 1702857600000 | 225.96 |
| 1702944000000 | 227.7 |
| 1703030400000 | 226.64 |
| 1703116800000 | 227.72 |
| 1703203200000 | 229.12 |
| 1703635200000 | 230.87 |
| 1703721600000 | 231.69 |
| 1703808000000 | 231.65 |
| 1704153600000 | 233.12 |
| 1704240000000 | 233.12 |
| 1704326400000 | 235.98 |
| 1704412800000 | 236.92 |
| 1704672000000 | 238.21 |
| 1704758400000 | 238.76 |
| 1704844800000 | 239.49 |
| 1704931200000 | 238.61 |
| 1705017600000 | 240.38 |
| 1705276800000 | 239.41 |
| 1705363200000 | 237.44 |
| 1705449600000 | 236.35 |
| 1705536000000 | 235.85 |
| 1705622400000 | 236.47 |
| 1705881600000 | 237.15 |
| 1705968000000 | 236.61 |
| 1706054400000 | 236.07 |
| 1706140800000 | 234.97 |
| 1706227200000 | 236.34 |
| 1706486400000 | 236.19 |
| 1706572800000 | 236.05 |
| 1706659200000 | 237.14 |
| 1706745600000 | 236.36 |
| 1706832000000 | 233.92 |
| 1707091200000 | 232.87 |
| 1707177600000 | 235.53 |
| 1707264000000 | 234.9 |
| 1707350400000 | 233.83 |
| 1707436800000 | 235.18 |
| 1707696000000 | 235.45 |
| 1707782400000 | 233.75 |
| 1707868800000 | 233.93 |
| 1707955200000 | 235.78 |
| 1708041600000 | 237.21 |
| 1708300800000 | 237.68 |
| 1708387200000 | 238.59 |
| 1708473600000 | 238.45 |
| 1708560000000 | 239.85 |
| 1708646400000 | 241.72 |
| 1708905600000 | 241.32 |
| 1708992000000 | 241.45 |
| 1709078400000 | 240.11 |
| 1709164800000 | 240.1 |
| 1709251200000 | 241.04 |
| 1709510400000 | 240.68 |
| 1709596800000 | 240.69 |
| 1709683200000 | 242.71 |
| 1709769600000 | 244.73 |
| 1709856000000 | 246.17 |
| 1710115200000 | 246.34 |
| 1710201600000 | 246.08 |
| 1710288000000 | 245.14 |
| 1710374400000 | 243.48 |
| 1710460800000 | 241.89 |
| 1710720000000 | 241.52 |
| 1710806400000 | 241.78 |
| 1710892800000 | 240.6 |
| 1710979200000 | 241.32 |
| 1711065600000 | 241.49 |
| 1711324800000 | 240.96 |
| 1711411200000 | 241.52 |
| 1711497600000 | 244.4 |
| 1711584000000 | 244.36 |
| 1712016000000 | 240 |
| 1712102400000 | 239.55 |
| 1712188800000 | 238.44 |
| 1712275200000 | 237.73 |
| 1712534400000 | 237.44 |
| 1712620800000 | 237.79 |
| 1712707200000 | 234.85 |
| 1712793600000 | 233.77 |
| 1712880000000 | 231.67 |
| 1713139200000 | 230.7 |
| 1713225600000 | 229.7 |
| 1713312000000 | 228.67 |
| 1713398400000 | 229.26 |
| 1713484800000 | 230.87 |
| 1713744000000 | 232.37 |
| 1713830400000 | 235.12 |
| 1713916800000 | 233.87 |
| 1714003200000 | 232.45 |
| 1714089600000 | 232.36 |
| 1714348800000 | 233.82 |
| 1714435200000 | 232.73 |
| 1714521600000 | 233.11 |
| 1714608000000 | 234.32 |
| 1714694400000 | 237.21 |
| 1714953600000 | 236.63 |
| 1715040000000 | 238.16 |
| 1715126400000 | 237.59 |
| 1715212800000 | 238.71 |
| 1715299200000 | 240.15 |
| 1715558400000 | 241.08 |
| 1715644800000 | 241.48 |
| 1715731200000 | 243.57 |
| 1715817600000 | 243.37 |
| 1715904000000 | 243.03 |
| 1716163200000 | 242.27 |
| 1716249600000 | 240.31 |
| 1716336000000 | 239.89 |
| 1716422400000 | 238.79 |
| 1716508800000 | 238 |
| 1716768000000 | 238.54 |
| 1716854400000 | 236.33 |
| 1716940800000 | 234.12 |
| 1717027200000 | 234.96 |
| 1717113600000 | 237.92 |
| 1717372800000 | 238.39 |
| 1717459200000 | 240.31 |
| 1717545600000 | 240.84 |
| 1717632000000 | 242.06 |
| 1717718400000 | 240.93 |
| 1717977600000 | 240.08 |
| 1718064000000 | 238.56 |
| 1718150400000 | 239.87 |
| 1718236800000 | 237.6 |
| 1718323200000 | 236.35 |
| 1718582400000 | 235.43 |
| 1718668800000 | 236.45 |
| 1718755200000 | 236.44 |
| 1718841600000 | 238.07 |
| 1718928000000 | 237.42 |
| 1719187200000 | 239.18 |
| 1719273600000 | 238.14 |
| 1719360000000 | 237.3 |
| 1719446400000 | 235.53 |
| 1719532800000 | 235.25 |
| 1719792000000 | 234.61 |
| 1719878400000 | 233.69 |
| 1719964800000 | 233.56 |
| 1720051200000 | 235.06 |
| 1720137600000 | 235.53 |
| 1720396800000 | 235.8 |
| 1720483200000 | 236.26 |
| 1720569600000 | 238.2 |
| 1720656000000 | 242.26 |
| 1720742400000 | 243.78 |
| 1721001600000 | 242.45 |
| 1721088000000 | 243.15 |
| 1721174400000 | 248.25 |
| 1721260800000 | 247.19 |
| 1721347200000 | 246.05 |
| 1721606400000 | 247.2 |
| 1721692800000 | 246.39 |
| 1721779200000 | 249.03 |
| 1721865600000 | 249.84 |
| 1721952000000 | 253.32 |
| 1722211200000 | 253.32 |
| 1722297600000 | 252.29 |
| 1722384000000 | 252.5 |
| 1722470400000 | 253.43 |
| 1722556800000 | 255.64 |
| 1722816000000 | 250.17 |
| 1722902400000 | 249.9 |
| 1722988800000 | 251.06 |
| 1723075200000 | 252.63 |
| 1723161600000 | 253.17 |
| 1723420800000 | 252.35 |
| 1723507200000 | 254.92 |
| 1723593600000 | 257.1 |
| 1723680000000 | 258.29 |
| 1723766400000 | 259.77 |
| 1724025600000 | 261.36 |
| 1724112000000 | 262.0299 |
| 1724198400000 | 263.26 |
| 1724284800000 | 264.17 |
| 1724371200000 | 266.46 |
| 1724630400000 | 266.44 |
| 1724716800000 | 267.0899 |
| 1724803200000 | 268.37 |
| 1724889600000 | 268.67 |
| 1724976000000 | 269.11 |
| 1725235200000 | 268.05 |
| 1725321600000 | 268.5899 |
| 1725408000000 | 268.08 |
| 1725494400000 | 265.32 |
| 1725580800000 | 265.56 |
| 1725840000000 | 265.2799 |
| 1725926400000 | 265.11 |
| 1726012800000 | 263.71 |
| 1726099200000 | 263.92 |
| 1726185600000 | 264.79 |
| 1726444800000 | 266.14 |
| 1726531200000 | 264.85 |
| 1726617600000 | 264 |
| 1726704000000 | 264.04 |
| 1726790400000 | 261.67 |
| 1727049600000 | 262.25 |
| 1727136000000 | 262.36 |
| 1727222400000 | 261.75 |
| 1727308800000 | 262.96 |
| 1727395200000 | 266.19 |
| 1727654400000 | 265.42 |
| 1727740800000 | 264.31 |
| 1727827200000 | 262.82 |
| 1727913600000 | 261.08 |
| 1728000000000 | 260.63 |
| 1728259200000 | 260.46 |
| 1728345600000 | 260.11 |
| 1728432000000 | 261.73 |
| 1728518400000 | 261.54 |
| 1728604800000 | 262.18 |
| 1728864000000 | 263.04 |
| 1728950400000 | 262.55 |
| 1729036800000 | 262.05 |
| 1729123200000 | 262.07 |
| 1729209600000 | 263.56 |
| 1729468800000 | 261.68 |
| 1729555200000 | 260.75 |
| 1729641600000 | 260.15 |
| 1729728000000 | 259.77 |
| 1729814400000 | 258.3 |
| 1730073600000 | 259.5299 |
| 1730160000000 | 257.85 |
| 1730246400000 | 256.98 |
| 1730332800000 | 254.03 |
| 1730419200000 | 256.44 |
| 1730678400000 | 256.06 |
| 1730764800000 | 255.51 |
| 1730851200000 | 254.01 |
| 1730937600000 | 254.94 |
| 1731024000000 | 254.25 |
| 1731283200000 | 252.95 |
| 1731369600000 | 250.72 |
| 1731456000000 | 249.14 |
| 1731542400000 | 247.55 |
| 1731628800000 | 245.55 |
| 1731888000000 | 244.68 |
| 1731974400000 | 244.81 |
| 1732060800000 | 244.32 |
| 1732147200000 | 245.63 |
| 1732233600000 | 247.39 |
| 1732492800000 | 248.05 |
| 1732579200000 | 247.35 |
| 1732665600000 | 249.54 |
| 1732752000000 | 248.95 |
| 1732838400000 | 249.73 |
| 1733097600000 | 249.08 |
| 1733184000000 | 249.65 |
| 1733270400000 | 248.14 |
| 1733356800000 | 247.73 |
| 1733443200000 | 246.69 |
| 1733702400000 | 247.38 |
| 1733788800000 | 245.46 |
| 1733875200000 | 243.81 |
| 1733961600000 | 243.44 |
| 1734048000000 | 241.78 |
| 1734307200000 | 240.78 |
| 1734393600000 | 241.35 |
| 1734480000000 | 239.48 |
| 1734566400000 | 235.82 |
| 1734652800000 | 237.52 |
| 1734912000000 | 238.09 |
| 1734998400000 | 238.66 |
| 1735257600000 | 239.85 |
| 1735516800000 | 237.62 |
| 1735603200000 | 238.37 |
| 1735776000000 | 238.19 |
| 1735862400000 | 238.35 |
| 1736121600000 | 239.8 |
| 1736208000000 | 241.43 |
| 1736294400000 | 240.71 |
| 1736380800000 | 240.99 |
| 1736467200000 | 239.82 |
| 1736726400000 | 239.33 |
| 1736812800000 | 240.17 |
| 1736899200000 | 241.8 |
| 1736985600000 | 243.36 |
| 1737072000000 | 243.14 |
| 1737331200000 | 244.25 |
| 1737417600000 | 245.59 |
| 1737504000000 | 245.74 |
| 1737590400000 | 247.25 |
| 1737676800000 | 249.36 |
| 1737936000000 | 253.91 |
| 1738022400000 | 252.72 |
| 1738108800000 | 253.35 |
| 1738195200000 | 255.61 |
| 1738281600000 | 254.69 |
| 1738540800000 | 251.95 |
| 1738627200000 | 251.29 |
| 1738713600000 | 254.64 |
| 1738800000000 | 252.89 |
| 1738886400000 | 251.42 |
| 1739145600000 | 252.41 |
| 1739232000000 | 252.74 |
| 1739318400000 | 252.13 |
| 1739404800000 | 256.5 |
| 1739491200000 | 255.73 |
| 1739750400000 | 256.07 |
| 1739836800000 | 255.76 |
| 1739923200000 | 255.72 |
| 1740009600000 | 257.46 |
| 1740096000000 | 259.05 |
| 1740355200000 | 260.55 |
| 1740441600000 | 262.3399 |
| 1740528000000 | 260.95 |
| 1740614400000 | 259.83 |
| 1740700800000 | 259.68 |
| 1740960000000 | 263.47 |
| 1741046400000 | 263.32 |
| 1741132800000 | 265.08 |
| 1741219200000 | 264.35 |
| 1741305600000 | 266.48 |
| 1741564800000 | 266.38 |
| 1741651200000 | 262.3399 |
| 1741737600000 | 261.14 |
| 1741824000000 | 260.11 |
| 1741910400000 | 260.0299 |
| 1742169600000 | 263.33 |
| 1742256000000 | 263.4 |
| 1742342400000 | 262.36 |
| 1742428800000 | 262.29 |
| 1742515200000 | 261.2 |
| 1742774400000 | 259.65 |
| 1742860800000 | 259.62 |
| 1742947200000 | 257.85 |
| 1743033600000 | 259.26 |
| 1743120000000 | 260.11 |
| 1743379200000 | 258.61 |
| 1743465600000 | 258.22 |
| 1743552000000 | 256.8399 |
| 1743638400000 | 258.75 |
| 1743724800000 | 247.58 |
| 1743984000000 | 236.94 |
| 1744070400000 | 238.73 |
| 1744156800000 | 235.75 |
| 1744243200000 | 239.64 |
| 1744329600000 | 241.81 |
| 1744588800000 | 247.63 |
| 1744675200000 | 249.25 |
| 1744761600000 | 248.66 |
| 1744848000000 | 248.1 |
| 1745280000000 | 251.42 |
| 1745366400000 | 251.9 |
| 1745452800000 | 252.99 |
| 1745539200000 | 252.9 |
| 1745798400000 | 256.08 |
| 1745884800000 | 257.69 |
| 1745971200000 | 260.22 |
| 1746057600000 | 256.6 |
| 1746144000000 | 260.87 |
| 1746403200000 | 260.21 |
| 1746489600000 | 257.27 |
| 1746576000000 | 255.24 |
| 1746662400000 | 252.75 |
| 1746748800000 | 252.61 |
| 1747008000000 | 251.8 |
| 1747094400000 | 251.65 |
| 1747180800000 | 248.8 |
| 1747267200000 | 251.9 |
| 1747353600000 | 254.72 |
| 1747612800000 | 257.07 |
| 1747699200000 | 258.51 |
| 1747785600000 | 258.65 |
| 1747872000000 | 256.04 |
| 1747958400000 | 256.33 |
| 1748217600000 | 257.93 |
| 1748304000000 | 258.79 |
| 1748390400000 | 256.89 |
| 1748476800000 | 258.23 |
| 1748563200000 | 259.57 |
| 1748822400000 | 260.24 |
| 1748908800000 | 259.16 |
| 1748995200000 | 259.7 |
| 1749081600000 | 260.3 |
| 1749168000000 | 260.89 |
| 1749427200000 | 260.96 |
| 1749513600000 | 262.36 |
| 1749600000000 | 262.65 |
| 1749686400000 | 265.87 |
| 1749772800000 | 263.01 |
| 1750032000000 | 262.46 |
| 1750118400000 | 258.63 |
| 1750204800000 | 256.71 |
| 1750291200000 | 255.64 |
| 1750377600000 | 256.07 |
| 1750636800000 | 255.63 |
| 1750723200000 | 259.79 |
| 1750809600000 | 258.27 |
| 1750896000000 | 260 |
| 1750982400000 | 260.6 |
| 1751241600000 | 261.49 |
| 1751328000000 | 263.5 |
| 1751414400000 | 262.37 |
| 1751500800000 | 261.57 |
| 1751587200000 | 262.5899 |
| 1751846400000 | 260.2 |
| 1751932800000 | 259.63 |
| 1752019200000 | 260.8399 |
| 1752105600000 | 262.85 |
| 1752192000000 | 259.07 |
| 1752451200000 | 258.82 |
| 1752537600000 | 256.5 |
| 1752624000000 | 256.71 |
| 1752710400000 | 256.48 |
| 1752796800000 | 256.73 |
| 1753056000000 | 256.7 |
| 1753142400000 | 259.52 |
| 1753228800000 | 262.65 |
| 1753315200000 | 264.96 |
| 1753401600000 | 263.47 |
| 1753660800000 | 261.75 |
| 1753747200000 | 262.39 |
| 1753833600000 | 260.2799 |
| 1753920000000 | 255.08 |
| 1754006400000 | 255.46 |
| 1754265600000 | 257.13 |
| 1754352000000 | 259.17 |
| 1754438400000 | 257.5 |
| 1754524800000 | 258.71 |
| 1754611200000 | 260.22 |
| 1754870400000 | 259.62 |
| 1754956800000 | 260.7 |
| 1755043200000 | 264.39 |
| 1755129600000 | 263.83 |
| 1755216000000 | 266.05 |
| 1755475200000 | 265.81 |
| 1755561600000 | 265.89 |
| 1755648000000 | 268.51 |
| 1755734400000 | 265.62 |
| 1755820800000 | 266.94 |
| 1756080000000 | 264.24 |
| 1756166400000 | 262.43 |
| 1756252800000 | 261.15 |
| 1756339200000 | 260.56 |
| 1756425600000 | 261.67 |
| 1756684800000 | 262.74 |
| 1756771200000 | 260.44 |
| 1756857600000 | 261.86 |
| 1756944000000 | 262.17 |
| 1757030400000 | 264.35 |
| 1757289600000 | 264.0899 |
| 1757376000000 | 264.31 |
| 1757462400000 | 262.69 |
| 1757548800000 | 264.1 |
| 1757635200000 | 261.56 |
| 1757894400000 | 259.56 |
| 1757980800000 | 259.68 |
| 1758067200000 | 260.21 |
| 1758153600000 | 259.41 |
| 1758240000000 | 259.92 |
| 1758499200000 | 259.56 |
| 1758585600000 | 259.56 |
| 1758672000000 | 257.2799 |
| 1758758400000 | 251.97 |
| 1758844800000 | 253.58 |
| 1759104000000 | 255.16 |
| 1759190400000 | 258.95 |
| 1759276800000 | 265.83 |
| 1759363200000 | 265.47 |
| 1759449600000 | 267.43 |
| 1759708800000 | 267.08 |
| 1759795200000 | 266.75 |
| 1759881600000 | 266.71 |
| 1759968000000 | 266.16 |
| 1760054400000 | 262.58 |
| 1760313600000 | 262.8399 |
| 1760400000000 | 262.27 |
| 1760486400000 | 262.37 |
| 1760572800000 | 264 |
| 1760659200000 | 266.19 |
| 1760918400000 | 267.6 |
| 1761004800000 | 266.95 |
| 1761091200000 | 267.19 |
| 1761177600000 | 266.08 |
| 1761264000000 | 266.25 |
| 1761523200000 | 266.15 |
| 1761609600000 | 263.0299 |
| 1761696000000 | 262.99 |
| 1761782400000 | 262.21 |
| 1761868800000 | 262.32 |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | iSTOXX Global Healthcare ESG Exclusions Select 30 | |
|---|---|---|
| 2018 | 4.266383522612 | 4.266383522612 |
| 2019 | 26.671834393488 | 26.671834393488 |
| 2020 | 4.1824184519622 | 4.1824184519622 |
| 2021 | 13.864210784322 | 13.864210784322 |
| 2022 | -1.1061968199921 | -1.1061968199921 |
| 2023 | 0.043862164811714 | 0.043862164811714 |
| 2024 | 2.9352833207774 | 2.9352833207774 |
| 2025 | 12.274869133074 | 12.274869133074 |
Methodology
The iSTOXX Global Healthcare ESG Exclusions Select 30 Index tracks 30 liquid stocks with low volatility and high dividend yield from the STOXX Global Healthcare Index after a set of compliance, involvement, and ESG performance screens are applied. Companies that are non-compliant with the Global Standards Screening (GSS), or are involved in Controversial Weapons activities, or display a Severe (Category 5) Controversy Rating, as identified by Sustainalytics, are excluded. Additional exclusion filters are incorporated, screening companies for involvement in Weapons (Small Arms and Military Contracting), Unconventional Oil & Gas (Arctic Oil and Gas Exploration Oil Sands and Shale Energy), Conventional Oil & Gas, Thermal Coal, Nuclear Power and Tobacco.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213354595 | ISHESGSR | ISHESGSR INDEX | .ISHESGSR |
| Gross Return EUR | CH1213354587 | ISHESGSG | .ISHESGSG | |
| Price EUR | CH1213354579 | ISHESGSP | ISHESGSP INDEX | .ISHESGSP |
| Net Return USD | CH1213354629 | ISHESGSV | .ISHESGSV | |
| Price USD | CH1213354603 | ISHESGSL | .ISHESGSL | |
| Gross Return USD | CH1213354611 | ISHESGSZ | .ISHESGSZ |
Quick Facts
| Weighting | Alternative Weighting Schema |
| Cap Factor | 10% |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 100 as of December. 22, 2014 |
| History | Available from Dec. 22, 2014 |
| Inception date | February. 15, 2023 |
| 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 |
|---|---|---|---|
| Johnson & Johnson | Healthcare | USA | 4.377% |
| FRESENIUS | Healthcare | Germany | 3.901% |
| NOVARTIS | Healthcare | Switzerland | 3.815% |
| ESSILORLUXOTTICA | Healthcare | France | 3.811% |
| HALEON | Healthcare | UK | 3.691% |
| ROCHE HLDG P | Healthcare | Switzerland | 3.649% |
| HIKMA PHARMACEUTICALS | Healthcare | UK | 3.601% |
| MEDTRONIC PLC | Healthcare | USA | 3.529% |
| ROYALTY PHARMA A | Healthcare | USA | 3.521% |
| GSK | Healthcare | UK | 3.489% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 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.