Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Broad Market
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX indices after a set of compliance, involvement and ESG performance screens are applied.Companies that are non-compliant based on the ISS ESG's Norms-based screening or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco Production, Small Arms, Military Contracting, ESG Controversies, coal, oil, gas and energy production, aligned with the EU Paris Aligned Benchmarks (PAB) exclusions. The remaining securities are ranked in descending order of their ISS ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Indices select 80% of the securities from underlying indices.
- Screening provided by ISS-ESG.
- Transparent free-float market-cap weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 500 ESG Broad Market | 42,889.7 | 41,351.6 | 103.4 | 38.9 | 3,655.8 | 10.6 | 8.8 | 0.0 | 23.2 |
| STOXX USA 500 | 53,025.6 | 51,063.2 | 102.1 | 38.3 | 3,655.8 | 10.6 | 7.2 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Technology | 40.0 |
|---|---|
| Health Care | 12.4 |
| Industrial Goods and Services | 11.3 |
| Retail | 4.7 |
| Banks | 4.6 |
| Financial Services | 4.3 |
| Telecommunications | 2.7 |
| Real Estate | 2.5 |
| Travel and Leisure | 2.5 |
| Insurance | 2.4 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX USA 500 ESG Broad Market | -0.2 | 2.2 | 18.4 | 39.5 | 111.7 | N/A | N/A | 18.6 | 11.8 | 16.3 |
| STOXX USA 500 | -1.4 | 1.5 | 17.3 | 36.5 | 101.8 | N/A | N/A | 17.4 | 11.0 | 15.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 500 ESG Broad Market | N/A | N/A | 13.7 | 18.0 | 21.8 | N/A | N/A | 1.0 | 0.5 | 0.6 |
| STOXX USA 500 | N/A | N/A | 13.2 | 17.5 | 21.5 | N/A | N/A | 1.0 | 0.4 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 500 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.3 | 2.1 | 1.4 | 1.2 | 1.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 500 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 6.9 | 2.0 | 0.8 | 0.7 | 0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of February 28, 2025
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Broad Market
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 USA 500 ESG Broad Market | 30.2 | 22.8 | 28.2 | 22.6 | 4.9 | 1.5 | 3.3 | 25.0 |
| STOXX USA 500 | 29.3 | 23.0 | 27.3 | 22.8 | 4.6 | 1.5 | 3.1 | 26.4 |
Performance and annual returns
| STOXX USA 500 ESG Broad Market | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.7 |
| 1332288000000 | 99.54 |
| 1332374400000 | 98.81 |
| 1332460800000 | 99.1 |
| 1332720000000 | 100.47 |
| 1332806400000 | 100.17 |
| 1332892800000 | 99.72 |
| 1332979200000 | 99.53 |
| 1333065600000 | 99.89 |
| 1333324800000 | 100.64 |
| 1333411200000 | 100.23 |
| 1333497600000 | 99.16 |
| 1333584000000 | 99.14 |
| 1333929600000 | 98.03 |
| 1334016000000 | 96.34 |
| 1334102400000 | 97.11 |
| 1334188800000 | 98.45 |
| 1334275200000 | 97.17 |
| 1334534400000 | 97.09 |
| 1334620800000 | 98.6 |
| 1334707200000 | 98.2 |
| 1334793600000 | 97.63 |
| 1334880000000 | 97.68 |
| 1335139200000 | 96.88 |
| 1335225600000 | 97.27 |
| 1335312000000 | 98.69 |
| 1335398400000 | 99.29 |
| 1335484800000 | 99.37 |
| 1335744000000 | 98.89 |
| 1335830400000 | 99.46 |
| 1335916800000 | 99.21 |
| 1336003200000 | 98.38 |
| 1336089600000 | 96.75 |
| 1336348800000 | 96.78 |
| 1336435200000 | 96.35 |
| 1336521600000 | 95.73 |
| 1336608000000 | 95.93 |
| 1336694400000 | 95.58 |
| 1336953600000 | 94.45 |
| 1337040000000 | 93.93 |
| 1337126400000 | 93.5 |
| 1337212800000 | 92 |
| 1337299200000 | 91.27 |
| 1337558400000 | 92.79 |
| 1337644800000 | 92.84 |
| 1337731200000 | 93.03 |
| 1337817600000 | 93.15 |
| 1337904000000 | 92.96 |
| 1338163200000 | 92.96 |
| 1338249600000 | 94.04 |
| 1338336000000 | 92.68 |
| 1338422400000 | 92.43 |
| 1338508800000 | 90.02 |
| 1338768000000 | 89.99 |
| 1338854400000 | 90.58 |
| 1338940800000 | 92.68 |
| 1339027200000 | 92.62 |
| 1339113600000 | 93.36 |
| 1339372800000 | 92.14 |
| 1339459200000 | 93.24 |
| 1339545600000 | 92.55 |
| 1339632000000 | 93.51 |
| 1339718400000 | 94.46 |
| 1339977600000 | 94.61 |
| 1340064000000 | 95.58 |
| 1340150400000 | 95.42 |
| 1340236800000 | 93.28 |
| 1340323200000 | 94 |
| 1340582400000 | 92.44 |
| 1340668800000 | 92.86 |
| 1340755200000 | 93.63 |
| 1340841600000 | 93.38 |
| 1340928000000 | 95.75 |
| 1341187200000 | 95.92 |
| 1341273600000 | 96.49 |
| 1341360000000 | 96.49 |
| 1341446400000 | 96.06 |
| 1341532800000 | 95.1 |
| 1341792000000 | 94.94 |
| 1341878400000 | 94.13 |
| 1341964800000 | 94.1 |
| 1342051200000 | 93.63 |
| 1342137600000 | 95.2 |
| 1342396800000 | 94.96 |
| 1342483200000 | 95.69 |
| 1342569600000 | 96.35 |
| 1342656000000 | 96.62 |
| 1342742400000 | 95.57 |
| 1343001600000 | 94.7 |
| 1343088000000 | 93.86 |
| 1343174400000 | 93.88 |
| 1343260800000 | 95.39 |
| 1343347200000 | 97.2 |
| 1343606400000 | 97.12 |
| 1343692800000 | 96.72 |
| 1343779200000 | 96.43 |
| 1343865600000 | 95.71 |
| 1343952000000 | 97.58 |
| 1344211200000 | 97.83 |
| 1344297600000 | 98.39 |
| 1344384000000 | 98.48 |
| 1344470400000 | 98.51 |
| 1344556800000 | 98.7 |
| 1344816000000 | 98.57 |
| 1344902400000 | 98.56 |
| 1344988800000 | 98.68 |
| 1345075200000 | 99.48 |
| 1345161600000 | 99.68 |
| 1345420800000 | 99.68 |
| 1345507200000 | 99.38 |
| 1345593600000 | 99.42 |
| 1345680000000 | 98.67 |
| 1345766400000 | 99.27 |
| 1346025600000 | 99.24 |
| 1346112000000 | 99.11 |
| 1346198400000 | 99.23 |
| 1346284800000 | 98.44 |
| 1346371200000 | 98.97 |
| 1346630400000 | 98.97 |
| 1346716800000 | 98.84 |
| 1346803200000 | 98.76 |
| 1346889600000 | 100.82 |
| 1346976000000 | 101.23 |
| 1347235200000 | 100.58 |
| 1347321600000 | 100.89 |
| 1347408000000 | 101.16 |
| 1347494400000 | 102.77 |
| 1347580800000 | 103.23 |
| 1347840000000 | 102.9 |
| 1347926400000 | 102.78 |
| 1348012800000 | 102.89 |
| 1348099200000 | 102.78 |
| 1348185600000 | 102.8 |
| 1348444800000 | 102.54 |
| 1348531200000 | 101.46 |
| 1348617600000 | 100.82 |
| 1348704000000 | 101.87 |
| 1348790400000 | 101.39 |
| 1349049600000 | 101.67 |
| 1349136000000 | 101.73 |
| 1349222400000 | 102.13 |
| 1349308800000 | 102.84 |
| 1349395200000 | 102.74 |
| 1349654400000 | 102.34 |
| 1349740800000 | 101.33 |
| 1349827200000 | 100.77 |
| 1349913600000 | 100.76 |
| 1350000000000 | 100.43 |
| 1350259200000 | 101.24 |
| 1350345600000 | 102.32 |
| 1350432000000 | 102.66 |
| 1350518400000 | 102.46 |
| 1350604800000 | 100.68 |
| 1350864000000 | 100.75 |
| 1350950400000 | 99.31 |
| 1351036800000 | 99.04 |
| 1351123200000 | 99.3 |
| 1351209600000 | 99.19 |
| 1351468800000 | 99.19 |
| 1351555200000 | 99.19 |
| 1351641600000 | 99.26 |
| 1351728000000 | 100.45 |
| 1351814400000 | 99.57 |
| 1352073600000 | 99.8 |
| 1352160000000 | 100.57 |
| 1352246400000 | 98.15 |
| 1352332800000 | 96.91 |
| 1352419200000 | 97.09 |
| 1352678400000 | 97.13 |
| 1352764800000 | 96.7 |
| 1352851200000 | 95.38 |
| 1352937600000 | 95.27 |
| 1353024000000 | 95.7 |
| 1353283200000 | 97.64 |
| 1353369600000 | 97.7 |
| 1353456000000 | 97.89 |
| 1353542400000 | 97.89 |
| 1353628800000 | 99.19 |
| 1353888000000 | 98.98 |
| 1353974400000 | 98.45 |
| 1354060800000 | 99.16 |
| 1354147200000 | 99.57 |
| 1354233600000 | 99.53 |
| 1354492800000 | 99.08 |
| 1354579200000 | 98.89 |
| 1354665600000 | 99.07 |
| 1354752000000 | 99.45 |
| 1354838400000 | 99.7 |
| 1355097600000 | 99.77 |
| 1355184000000 | 100.51 |
| 1355270400000 | 100.52 |
| 1355356800000 | 99.87 |
| 1355443200000 | 99.44 |
| 1355702400000 | 100.64 |
| 1355788800000 | 101.82 |
| 1355875200000 | 101.08 |
| 1355961600000 | 101.61 |
| 1356048000000 | 100.69 |
| 1356307200000 | 100.43 |
| 1356480000000 | 99.99 |
| 1356566400000 | 99.85 |
| 1356652800000 | 98.77 |
| 1356912000000 | 100.45 |
| 1357084800000 | 102.98 |
| 1357171200000 | 102.76 |
| 1357257600000 | 103.25 |
| 1357516800000 | 102.93 |
| 1357603200000 | 102.67 |
| 1357689600000 | 102.96 |
| 1357776000000 | 103.74 |
| 1357862400000 | 103.72 |
| 1358121600000 | 103.56 |
| 1358208000000 | 103.63 |
| 1358294400000 | 103.69 |
| 1358380800000 | 104.27 |
| 1358467200000 | 104.58 |
| 1358726400000 | 104.58 |
| 1358812800000 | 105.05 |
| 1358899200000 | 105.25 |
| 1358985600000 | 105.17 |
| 1359072000000 | 105.76 |
| 1359331200000 | 105.63 |
| 1359417600000 | 106.16 |
| 1359504000000 | 105.72 |
| 1359590400000 | 105.51 |
| 1359676800000 | 106.58 |
| 1359936000000 | 105.35 |
| 1360022400000 | 106.46 |
| 1360108800000 | 106.53 |
| 1360195200000 | 106.31 |
| 1360281600000 | 106.96 |
| 1360540800000 | 106.92 |
| 1360627200000 | 107.1 |
| 1360713600000 | 107.13 |
| 1360800000000 | 107.17 |
| 1360886400000 | 107.05 |
| 1361145600000 | 107.05 |
| 1361232000000 | 107.82 |
| 1361318400000 | 106.38 |
| 1361404800000 | 105.57 |
| 1361491200000 | 106.55 |
| 1361750400000 | 104.63 |
| 1361836800000 | 105.31 |
| 1361923200000 | 106.66 |
| 1362009600000 | 106.55 |
| 1362096000000 | 106.81 |
| 1362355200000 | 107.28 |
| 1362441600000 | 108.37 |
| 1362528000000 | 108.48 |
| 1362614400000 | 108.67 |
| 1362700800000 | 109.16 |
| 1362960000000 | 109.51 |
| 1363046400000 | 109.23 |
| 1363132800000 | 109.35 |
| 1363219200000 | 110.01 |
| 1363305600000 | 109.8 |
| 1363564800000 | 109.22 |
| 1363651200000 | 108.95 |
| 1363737600000 | 109.69 |
| 1363824000000 | 108.73 |
| 1363910400000 | 109.54 |
| 1364169600000 | 109.15 |
| 1364256000000 | 110.01 |
| 1364342400000 | 109.93 |
| 1364428800000 | 110.34 |
| 1364774400000 | 109.88 |
| 1364860800000 | 110.44 |
| 1364947200000 | 109.19 |
| 1365033600000 | 109.63 |
| 1365120000000 | 109.13 |
| 1365379200000 | 109.75 |
| 1365465600000 | 110.15 |
| 1365552000000 | 111.59 |
| 1365638400000 | 111.95 |
| 1365724800000 | 111.58 |
| 1365984000000 | 109.01 |
| 1366070400000 | 110.63 |
| 1366156800000 | 109.06 |
| 1366243200000 | 108.35 |
| 1366329600000 | 109.27 |
| 1366588800000 | 109.83 |
| 1366675200000 | 111 |
| 1366761600000 | 110.91 |
| 1366848000000 | 111.27 |
| 1366934400000 | 111.1 |
| 1367193600000 | 111.99 |
| 1367280000000 | 112.31 |
| 1367366400000 | 111.17 |
| 1367452800000 | 112.22 |
| 1367539200000 | 113.39 |
| 1367798400000 | 113.67 |
| 1367884800000 | 114.28 |
| 1367971200000 | 114.8 |
| 1368057600000 | 114.32 |
| 1368144000000 | 114.79 |
| 1368403200000 | 114.81 |
| 1368489600000 | 115.96 |
| 1368576000000 | 116.61 |
| 1368662400000 | 116.1 |
| 1368748800000 | 116.94 |
| 1369008000000 | 117.17 |
| 1369094400000 | 117.41 |
| 1369180800000 | 116.48 |
| 1369267200000 | 116.13 |
| 1369353600000 | 116.09 |
| 1369612800000 | 116.09 |
| 1369699200000 | 116.88 |
| 1369785600000 | 116.09 |
| 1369872000000 | 116.5 |
| 1369958400000 | 114.8 |
| 1370217600000 | 115.48 |
| 1370304000000 | 114.88 |
| 1370390400000 | 113.27 |
| 1370476800000 | 114.24 |
| 1370563200000 | 115.71 |
| 1370822400000 | 115.68 |
| 1370908800000 | 114.5 |
| 1370995200000 | 113.54 |
| 1371081600000 | 115.18 |
| 1371168000000 | 114.5 |
| 1371427200000 | 115.39 |
| 1371513600000 | 116.29 |
| 1371600000000 | 114.74 |
| 1371686400000 | 111.86 |
| 1371772800000 | 112.04 |
| 1372032000000 | 110.64 |
| 1372118400000 | 111.74 |
| 1372204800000 | 112.79 |
| 1372291200000 | 113.49 |
| 1372377600000 | 112.98 |
| 1372636800000 | 113.59 |
| 1372723200000 | 113.56 |
| 1372809600000 | 113.64 |
| 1372896000000 | 113.64 |
| 1372982400000 | 114.83 |
| 1373241600000 | 115.36 |
| 1373328000000 | 116.22 |
| 1373414400000 | 116.2 |
| 1373500800000 | 117.76 |
| 1373587200000 | 118.12 |
| 1373846400000 | 118.25 |
| 1373932800000 | 117.79 |
| 1374019200000 | 118.14 |
| 1374105600000 | 118.71 |
| 1374192000000 | 118.85 |
| 1374451200000 | 119.14 |
| 1374537600000 | 118.91 |
| 1374624000000 | 118.58 |
| 1374710400000 | 118.84 |
| 1374796800000 | 118.94 |
| 1375056000000 | 118.53 |
| 1375142400000 | 118.6 |
| 1375228800000 | 118.61 |
| 1375315200000 | 120.09 |
| 1375401600000 | 120.25 |
| 1375660800000 | 120.07 |
| 1375747200000 | 119.4 |
| 1375833600000 | 118.92 |
| 1375920000000 | 119.36 |
| 1376006400000 | 118.91 |
| 1376265600000 | 118.84 |
| 1376352000000 | 119.17 |
| 1376438400000 | 118.59 |
| 1376524800000 | 116.89 |
| 1376611200000 | 116.52 |
| 1376870400000 | 115.87 |
| 1376956800000 | 116.33 |
| 1377043200000 | 115.7 |
| 1377129600000 | 116.7 |
| 1377216000000 | 117.15 |
| 1377475200000 | 116.71 |
| 1377561600000 | 114.77 |
| 1377648000000 | 115.1 |
| 1377734400000 | 115.37 |
| 1377820800000 | 115 |
| 1378080000000 | 115 |
| 1378166400000 | 115.43 |
| 1378252800000 | 116.4 |
| 1378339200000 | 116.54 |
| 1378425600000 | 116.53 |
| 1378684800000 | 117.69 |
| 1378771200000 | 118.57 |
| 1378857600000 | 118.88 |
| 1378944000000 | 118.5 |
| 1379030400000 | 118.77 |
| 1379289600000 | 119.42 |
| 1379376000000 | 119.87 |
| 1379462400000 | 121.28 |
| 1379548800000 | 121.07 |
| 1379635200000 | 120.18 |
| 1379894400000 | 119.57 |
| 1379980800000 | 119.28 |
| 1380067200000 | 118.95 |
| 1380153600000 | 119.36 |
| 1380240000000 | 118.86 |
| 1380499200000 | 118.18 |
| 1380585600000 | 119.18 |
| 1380672000000 | 119.1 |
| 1380758400000 | 118.11 |
| 1380844800000 | 118.99 |
| 1381104000000 | 117.92 |
| 1381190400000 | 116.4 |
| 1381276800000 | 116.54 |
| 1381363200000 | 119.03 |
| 1381449600000 | 119.83 |
| 1381708800000 | 120.31 |
| 1381795200000 | 119.51 |
| 1381881600000 | 121.17 |
| 1381968000000 | 121.93 |
| 1382054400000 | 122.85 |
| 1382313600000 | 122.89 |
| 1382400000000 | 123.5 |
| 1382486400000 | 122.81 |
| 1382572800000 | 123.18 |
| 1382659200000 | 123.72 |
| 1382918400000 | 123.91 |
| 1383004800000 | 124.61 |
| 1383091200000 | 124.05 |
| 1383177600000 | 123.58 |
| 1383264000000 | 123.93 |
| 1383523200000 | 124.38 |
| 1383609600000 | 123.99 |
| 1383696000000 | 124.52 |
| 1383782400000 | 122.86 |
| 1383868800000 | 124.53 |
| 1384128000000 | 124.64 |
| 1384214400000 | 124.41 |
| 1384300800000 | 125.48 |
| 1384387200000 | 126.05 |
| 1384473600000 | 126.59 |
| 1384732800000 | 126.05 |
| 1384819200000 | 125.76 |
| 1384905600000 | 125.37 |
| 1384992000000 | 126.49 |
| 1385078400000 | 127.09 |
| 1385337600000 | 126.98 |
| 1385424000000 | 127.01 |
| 1385510400000 | 127.36 |
| 1385596800000 | 127.36 |
| 1385683200000 | 127.26 |
| 1385942400000 | 126.94 |
| 1386028800000 | 126.53 |
| 1386115200000 | 126.39 |
| 1386201600000 | 125.84 |
| 1386288000000 | 127.26 |
| 1386547200000 | 127.49 |
| 1386633600000 | 127.09 |
| 1386720000000 | 125.65 |
| 1386806400000 | 125.16 |
| 1386892800000 | 125.17 |
| 1387152000000 | 126.02 |
| 1387238400000 | 125.62 |
| 1387324800000 | 127.71 |
| 1387411200000 | 127.59 |
| 1387497600000 | 128.2 |
| 1387756800000 | 128.9 |
| 1387843200000 | 129.27 |
| 1388016000000 | 129.88 |
| 1388102400000 | 129.83 |
| 1388361600000 | 129.85 |
| 1388448000000 | 130.37 |
| 1388620800000 | 129.21 |
| 1388707200000 | 129.2 |
| 1388966400000 | 128.83 |
| 1389052800000 | 129.62 |
| 1389139200000 | 129.69 |
| 1389225600000 | 129.74 |
| 1389312000000 | 130.05 |
| 1389571200000 | 128.36 |
| 1389657600000 | 129.82 |
| 1389744000000 | 130.54 |
| 1389830400000 | 130.34 |
| 1389916800000 | 129.8 |
| 1390176000000 | 129.8 |
| 1390262400000 | 130.05 |
| 1390348800000 | 130.07 |
| 1390435200000 | 128.97 |
| 1390521600000 | 126.26 |
| 1390780800000 | 125.56 |
| 1390867200000 | 126.33 |
| 1390953600000 | 125.05 |
| 1391040000000 | 126.33 |
| 1391126400000 | 125.52 |
| 1391385600000 | 122.63 |
| 1391472000000 | 123.61 |
| 1391558400000 | 123.41 |
| 1391644800000 | 124.99 |
| 1391731200000 | 126.52 |
| 1391990400000 | 126.75 |
| 1392076800000 | 128.13 |
| 1392163200000 | 128.14 |
| 1392249600000 | 128.83 |
| 1392336000000 | 129.43 |
| 1392595200000 | 129.43 |
| 1392681600000 | 129.51 |
| 1392768000000 | 128.62 |
| 1392854400000 | 129.39 |
| 1392940800000 | 129.18 |
| 1393200000000 | 130 |
| 1393286400000 | 129.8 |
| 1393372800000 | 129.82 |
| 1393459200000 | 130.47 |
| 1393545600000 | 130.83 |
| 1393804800000 | 129.79 |
| 1393891200000 | 131.78 |
| 1393977600000 | 131.8 |
| 1394064000000 | 132.05 |
| 1394150400000 | 132.15 |
| 1394409600000 | 132.06 |
| 1394496000000 | 131.47 |
| 1394582400000 | 131.46 |
| 1394668800000 | 129.87 |
| 1394755200000 | 129.49 |
| 1395014400000 | 130.78 |
| 1395100800000 | 131.8 |
| 1395187200000 | 131.07 |
| 1395273600000 | 131.93 |
| 1395360000000 | 131.48 |
| 1395619200000 | 130.88 |
| 1395705600000 | 131.41 |
| 1395792000000 | 130.49 |
| 1395878400000 | 130.21 |
| 1395964800000 | 130.83 |
| 1396224000000 | 131.88 |
| 1396310400000 | 132.82 |
| 1396396800000 | 133.17 |
| 1396483200000 | 133 |
| 1396569600000 | 131.26 |
| 1396828800000 | 129.76 |
| 1396915200000 | 130.17 |
| 1397001600000 | 131.59 |
| 1397088000000 | 128.82 |
| 1397174400000 | 127.59 |
| 1397433600000 | 128.58 |
| 1397520000000 | 129.47 |
| 1397606400000 | 130.78 |
| 1397692800000 | 131 |
| 1398038400000 | 131.53 |
| 1398124800000 | 132.08 |
| 1398211200000 | 131.74 |
| 1398297600000 | 132 |
| 1398384000000 | 130.85 |
| 1398643200000 | 131.28 |
| 1398729600000 | 131.9 |
| 1398816000000 | 132.26 |
| 1398902400000 | 132.23 |
| 1398988800000 | 132.14 |
| 1399248000000 | 132.38 |
| 1399334400000 | 131.2 |
| 1399420800000 | 131.92 |
| 1399507200000 | 131.77 |
| 1399593600000 | 131.97 |
| 1399852800000 | 133.24 |
| 1399939200000 | 133.29 |
| 1400025600000 | 132.66 |
| 1400112000000 | 131.48 |
| 1400198400000 | 132.01 |
| 1400457600000 | 132.58 |
| 1400544000000 | 131.76 |
| 1400630400000 | 132.78 |
| 1400716800000 | 133.08 |
| 1400803200000 | 133.64 |
| 1401062400000 | 133.64 |
| 1401148800000 | 134.41 |
| 1401235200000 | 134.25 |
| 1401321600000 | 134.97 |
| 1401408000000 | 135.21 |
| 1401667200000 | 135.36 |
| 1401753600000 | 135.37 |
| 1401840000000 | 135.65 |
| 1401926400000 | 136.49 |
| 1402012800000 | 137.16 |
| 1402272000000 | 137.27 |
| 1402358400000 | 137.21 |
| 1402444800000 | 136.71 |
| 1402531200000 | 135.72 |
| 1402617600000 | 136.19 |
| 1402876800000 | 136.29 |
| 1402963200000 | 136.64 |
| 1403049600000 | 137.61 |
| 1403136000000 | 137.74 |
| 1403222400000 | 138.02 |
| 1403481600000 | 138.02 |
| 1403568000000 | 137.04 |
| 1403654400000 | 137.76 |
| 1403740800000 | 137.59 |
| 1403827200000 | 137.87 |
| 1404086400000 | 137.85 |
| 1404172800000 | 138.81 |
| 1404259200000 | 138.96 |
| 1404345600000 | 139.72 |
| 1404432000000 | 139.72 |
| 1404691200000 | 139.15 |
| 1404777600000 | 138.14 |
| 1404864000000 | 138.76 |
| 1404950400000 | 138.19 |
| 1405036800000 | 138.39 |
| 1405296000000 | 139.06 |
| 1405382400000 | 138.85 |
| 1405468800000 | 139.54 |
| 1405555200000 | 137.89 |
| 1405641600000 | 139.25 |
| 1405900800000 | 138.87 |
| 1405987200000 | 139.64 |
| 1406073600000 | 139.93 |
| 1406160000000 | 139.96 |
| 1406246400000 | 139.32 |
| 1406505600000 | 139.34 |
| 1406592000000 | 138.76 |
| 1406678400000 | 138.84 |
| 1406764800000 | 136.09 |
| 1406851200000 | 135.68 |
| 1407110400000 | 136.67 |
| 1407196800000 | 135.34 |
| 1407283200000 | 135.34 |
| 1407369600000 | 134.44 |
| 1407456000000 | 135.93 |
| 1407715200000 | 136.33 |
| 1407801600000 | 136.13 |
| 1407888000000 | 137.06 |
| 1407974400000 | 137.64 |
| 1408060800000 | 137.66 |
| 1408320000000 | 138.88 |
| 1408406400000 | 139.54 |
| 1408492800000 | 139.9 |
| 1408579200000 | 140.33 |
| 1408665600000 | 140.08 |
| 1408924800000 | 140.75 |
| 1409011200000 | 140.91 |
| 1409097600000 | 140.95 |
| 1409184000000 | 140.71 |
| 1409270400000 | 141.15 |
| 1409529600000 | 141.15 |
| 1409616000000 | 141.07 |
| 1409702400000 | 140.91 |
| 1409788800000 | 140.72 |
| 1409875200000 | 141.4 |
| 1410134400000 | 140.97 |
| 1410220800000 | 140.08 |
| 1410307200000 | 140.64 |
| 1410393600000 | 140.77 |
| 1410480000000 | 139.99 |
| 1410739200000 | 139.82 |
| 1410825600000 | 140.84 |
| 1410912000000 | 141.05 |
| 1410998400000 | 141.82 |
| 1411084800000 | 141.62 |
| 1411344000000 | 140.49 |
| 1411430400000 | 139.71 |
| 1411516800000 | 140.84 |
| 1411603200000 | 138.49 |
| 1411689600000 | 139.67 |
| 1411948800000 | 139.29 |
| 1412035200000 | 138.87 |
| 1412121600000 | 136.98 |
| 1412208000000 | 137 |
| 1412294400000 | 138.59 |
| 1412553600000 | 138.36 |
| 1412640000000 | 136.25 |
| 1412726400000 | 138.58 |
| 1412812800000 | 135.74 |
| 1412899200000 | 134.1 |
| 1413158400000 | 131.73 |
| 1413244800000 | 131.9 |
| 1413331200000 | 130.87 |
| 1413417600000 | 130.94 |
| 1413504000000 | 132.63 |
| 1413763200000 | 133.87 |
| 1413849600000 | 136.59 |
| 1413936000000 | 135.55 |
| 1414022400000 | 137.19 |
| 1414108800000 | 138.22 |
| 1414368000000 | 138.02 |
| 1414454400000 | 139.71 |
| 1414540800000 | 139.62 |
| 1414627200000 | 140.56 |
| 1414713600000 | 142.25 |
| 1414972800000 | 142.31 |
| 1415059200000 | 141.91 |
| 1415145600000 | 142.64 |
| 1415232000000 | 143.35 |
| 1415318400000 | 143.33 |
| 1415577600000 | 143.82 |
| 1415664000000 | 143.92 |
| 1415750400000 | 143.88 |
| 1415836800000 | 143.96 |
| 1415923200000 | 144.07 |
| 1416182400000 | 144.14 |
| 1416268800000 | 144.94 |
| 1416355200000 | 144.71 |
| 1416441600000 | 145 |
| 1416528000000 | 145.71 |
| 1416787200000 | 146.21 |
| 1416873600000 | 145.99 |
| 1416960000000 | 146.45 |
| 1417046400000 | 146.45 |
| 1417132800000 | 146.16 |
| 1417392000000 | 145.1 |
| 1417478400000 | 146.01 |
| 1417564800000 | 146.64 |
| 1417651200000 | 146.49 |
| 1417737600000 | 146.84 |
| 1417996800000 | 145.71 |
| 1418083200000 | 145.57 |
| 1418169600000 | 143.2 |
| 1418256000000 | 143.86 |
| 1418342400000 | 141.56 |
| 1418601600000 | 140.71 |
| 1418688000000 | 139.41 |
| 1418774400000 | 142.25 |
| 1418860800000 | 145.66 |
| 1418947200000 | 146.28 |
| 1419206400000 | 146.8 |
| 1419292800000 | 147.04 |
| 1419379200000 | 146.98 |
| 1419552000000 | 147.46 |
| 1419811200000 | 147.58 |
| 1419897600000 | 146.93 |
| 1419984000000 | 145.46 |
| 1420156800000 | 145.39 |
| 1420416000000 | 142.78 |
| 1420502400000 | 141.41 |
| 1420588800000 | 143.12 |
| 1420675200000 | 145.72 |
| 1420761600000 | 144.48 |
| 1421020800000 | 143.31 |
| 1421107200000 | 142.92 |
| 1421193600000 | 141.99 |
| 1421280000000 | 140.6 |
| 1421366400000 | 142.46 |
| 1421625600000 | 142.46 |
| 1421712000000 | 142.64 |
| 1421798400000 | 143.23 |
| 1421884800000 | 145.54 |
| 1421971200000 | 144.71 |
| 1422230400000 | 145.11 |
| 1422316800000 | 143.08 |
| 1422403200000 | 141.14 |
| 1422489600000 | 142.52 |
| 1422576000000 | 140.64 |
| 1422835200000 | 142.48 |
| 1422921600000 | 144.54 |
| 1423008000000 | 144.02 |
| 1423094400000 | 145.55 |
| 1423180800000 | 145.17 |
| 1423440000000 | 144.53 |
| 1423526400000 | 146.1 |
| 1423612800000 | 146.17 |
| 1423699200000 | 147.64 |
| 1423785600000 | 148.33 |
| 1424044800000 | 148.33 |
| 1424131200000 | 148.58 |
| 1424217600000 | 148.47 |
| 1424304000000 | 148.27 |
| 1424390400000 | 149.21 |
| 1424649600000 | 149.27 |
| 1424736000000 | 149.65 |
| 1424822400000 | 149.53 |
| 1424908800000 | 149.33 |
| 1424995200000 | 148.84 |
| 1425254400000 | 149.86 |
| 1425340800000 | 149.16 |
| 1425427200000 | 148.51 |
| 1425513600000 | 148.65 |
| 1425600000000 | 146.61 |
| 1425859200000 | 147.19 |
| 1425945600000 | 144.65 |
| 1426032000000 | 144.42 |
| 1426118400000 | 146.26 |
| 1426204800000 | 145.52 |
| 1426464000000 | 147.49 |
| 1426550400000 | 147 |
| 1426636800000 | 148.66 |
| 1426723200000 | 147.99 |
| 1426809600000 | 149.27 |
| 1427068800000 | 148.97 |
| 1427155200000 | 148.04 |
| 1427241600000 | 145.73 |
| 1427328000000 | 145.34 |
| 1427414400000 | 145.69 |
| 1427673600000 | 147.47 |
| 1427760000000 | 146.21 |
| 1427846400000 | 145.6 |
| 1427932800000 | 146.09 |
| 1428278400000 | 147 |
| 1428364800000 | 146.68 |
| 1428451200000 | 147.11 |
| 1428537600000 | 147.85 |
| 1428624000000 | 148.69 |
| 1428883200000 | 148.02 |
| 1428969600000 | 148.2 |
| 1429056000000 | 149.02 |
| 1429142400000 | 148.8 |
| 1429228800000 | 147.11 |
| 1429488000000 | 148.42 |
| 1429574400000 | 148.24 |
| 1429660800000 | 149.04 |
| 1429747200000 | 149.39 |
| 1429833600000 | 149.8 |
| 1430092800000 | 149.23 |
| 1430179200000 | 149.63 |
| 1430265600000 | 149.08 |
| 1430352000000 | 147.55 |
| 1430438400000 | 149.22 |
| 1430697600000 | 149.65 |
| 1430784000000 | 147.9 |
| 1430870400000 | 147.24 |
| 1430956800000 | 147.82 |
| 1431043200000 | 149.83 |
| 1431302400000 | 149.11 |
| 1431388800000 | 148.68 |
| 1431475200000 | 148.65 |
| 1431561600000 | 150.19 |
| 1431648000000 | 150.31 |
| 1431907200000 | 150.85 |
| 1431993600000 | 150.86 |
| 1432080000000 | 150.68 |
| 1432166400000 | 151.04 |
| 1432252800000 | 150.75 |
| 1432512000000 | 150.75 |
| 1432598400000 | 149.22 |
| 1432684800000 | 150.62 |
| 1432771200000 | 150.44 |
| 1432857600000 | 149.55 |
| 1433116800000 | 149.87 |
| 1433203200000 | 149.7 |
| 1433289600000 | 150.09 |
| 1433376000000 | 148.8 |
| 1433462400000 | 148.7 |
| 1433721600000 | 147.74 |
| 1433808000000 | 147.81 |
| 1433894400000 | 149.56 |
| 1433980800000 | 149.89 |
| 1434067200000 | 148.83 |
| 1434326400000 | 148.16 |
| 1434412800000 | 149.01 |
| 1434499200000 | 149.27 |
| 1434585600000 | 150.71 |
| 1434672000000 | 149.91 |
| 1434931200000 | 150.85 |
| 1435017600000 | 151 |
| 1435104000000 | 149.84 |
| 1435190400000 | 149.43 |
| 1435276800000 | 149.35 |
| 1435536000000 | 146.19 |
| 1435622400000 | 146.64 |
| 1435708800000 | 147.64 |
| 1435795200000 | 147.55 |
| 1435881600000 | 147.55 |
| 1436140800000 | 146.92 |
| 1436227200000 | 147.66 |
| 1436313600000 | 145.12 |
| 1436400000000 | 145.46 |
| 1436486400000 | 147.27 |
| 1436745600000 | 148.91 |
| 1436832000000 | 149.61 |
| 1436918400000 | 149.53 |
| 1437004800000 | 150.59 |
| 1437091200000 | 150.57 |
| 1437350400000 | 150.71 |
| 1437436800000 | 150.08 |
| 1437523200000 | 149.69 |
| 1437609600000 | 148.93 |
| 1437696000000 | 147.36 |
| 1437955200000 | 146.55 |
| 1438041600000 | 148.32 |
| 1438128000000 | 149.39 |
| 1438214400000 | 149.38 |
| 1438300800000 | 149.04 |
| 1438560000000 | 148.62 |
| 1438646400000 | 148.23 |
| 1438732800000 | 148.67 |
| 1438819200000 | 147.35 |
| 1438905600000 | 146.97 |
| 1439164800000 | 148.92 |
| 1439251200000 | 147.35 |
| 1439337600000 | 147.44 |
| 1439424000000 | 147.32 |
| 1439510400000 | 147.88 |
| 1439769600000 | 148.77 |
| 1439856000000 | 148.42 |
| 1439942400000 | 147.15 |
| 1440028800000 | 144.03 |
| 1440115200000 | 139.45 |
| 1440374400000 | 133.96 |
| 1440460800000 | 132.13 |
| 1440547200000 | 137.36 |
| 1440633600000 | 140.64 |
| 1440720000000 | 140.71 |
| 1440979200000 | 139.6 |
| 1441065600000 | 135.48 |
| 1441152000000 | 138.01 |
| 1441238400000 | 138.19 |
| 1441324800000 | 136.08 |
| 1441584000000 | 136.08 |
| 1441670400000 | 139.53 |
| 1441756800000 | 137.54 |
| 1441843200000 | 138.32 |
| 1441929600000 | 138.96 |
| 1442188800000 | 138.35 |
| 1442275200000 | 140.13 |
| 1442361600000 | 141.32 |
| 1442448000000 | 140.89 |
| 1442534400000 | 138.62 |
| 1442793600000 | 139.2 |
| 1442880000000 | 137.58 |
| 1442966400000 | 137.34 |
| 1443052800000 | 136.75 |
| 1443139200000 | 136.69 |
| 1443398400000 | 133.03 |
| 1443484800000 | 133.24 |
| 1443571200000 | 135.71 |
| 1443657600000 | 136.06 |
| 1443744000000 | 137.99 |
| 1444003200000 | 140.47 |
| 1444089600000 | 139.9 |
| 1444176000000 | 141.01 |
| 1444262400000 | 142.16 |
| 1444348800000 | 142.28 |
| 1444608000000 | 142.38 |
| 1444694400000 | 141.4 |
| 1444780800000 | 140.77 |
| 1444867200000 | 142.93 |
| 1444953600000 | 143.63 |
| 1445212800000 | 143.62 |
| 1445299200000 | 143.37 |
| 1445385600000 | 142.46 |
| 1445472000000 | 144.76 |
| 1445558400000 | 146.47 |
| 1445817600000 | 146.19 |
| 1445904000000 | 145.88 |
| 1445990400000 | 147.67 |
| 1446076800000 | 147.6 |
| 1446163200000 | 146.89 |
| 1446422400000 | 148.65 |
| 1446508800000 | 149.12 |
| 1446595200000 | 148.55 |
| 1446681600000 | 148.4 |
| 1446768000000 | 148.57 |
| 1447027200000 | 147.16 |
| 1447113600000 | 147.35 |
| 1447200000000 | 146.76 |
| 1447286400000 | 144.7 |
| 1447372800000 | 143.07 |
| 1447632000000 | 145.11 |
| 1447718400000 | 144.88 |
| 1447804800000 | 147.21 |
| 1447891200000 | 147 |
| 1447977600000 | 147.58 |
| 1448236800000 | 147.4 |
| 1448323200000 | 147.63 |
| 1448409600000 | 147.61 |
| 1448496000000 | 147.61 |
| 1448582400000 | 147.72 |
| 1448841600000 | 147 |
| 1448928000000 | 148.51 |
| 1449014400000 | 146.91 |
| 1449100800000 | 144.7 |
| 1449187200000 | 147.72 |
| 1449446400000 | 146.69 |
| 1449532800000 | 145.72 |
| 1449619200000 | 144.61 |
| 1449705600000 | 144.97 |
| 1449792000000 | 142.11 |
| 1450051200000 | 142.67 |
| 1450137600000 | 144.23 |
| 1450224000000 | 146.31 |
| 1450310400000 | 144.06 |
| 1450396800000 | 141.48 |
| 1450656000000 | 142.63 |
| 1450742400000 | 143.83 |
| 1450828800000 | 145.63 |
| 1450915200000 | 145.4 |
| 1451260800000 | 145.06 |
| 1451347200000 | 146.61 |
| 1451433600000 | 145.53 |
| 1451520000000 | 144.18 |
| 1451865600000 | 141.93 |
| 1451952000000 | 142.15 |
| 1452038400000 | 140.15 |
| 1452124800000 | 136.78 |
| 1452211200000 | 135.28 |
| 1452470400000 | 135.33 |
| 1452556800000 | 136.44 |
| 1452643200000 | 132.97 |
| 1452729600000 | 135.19 |
| 1452816000000 | 132.22 |
| 1453075200000 | 132.22 |
| 1453161600000 | 132.18 |
| 1453248000000 | 130.74 |
| 1453334400000 | 131.42 |
| 1453420800000 | 134.14 |
| 1453680000000 | 131.97 |
| 1453766400000 | 133.86 |
| 1453852800000 | 132.42 |
| 1453939200000 | 132.69 |
| 1454025600000 | 136.06 |
| 1454284800000 | 135.92 |
| 1454371200000 | 133.23 |
| 1454457600000 | 133.93 |
| 1454544000000 | 134.23 |
| 1454630400000 | 131.57 |
| 1454889600000 | 129.58 |
| 1454976000000 | 129.51 |
| 1455062400000 | 129.48 |
| 1455148800000 | 127.85 |
| 1455235200000 | 130.59 |
| 1455494400000 | 130.59 |
| 1455580800000 | 132.9 |
| 1455667200000 | 134.99 |
| 1455753600000 | 134.32 |
| 1455840000000 | 134.29 |
| 1456099200000 | 136.2 |
| 1456185600000 | 134.48 |
| 1456272000000 | 135.09 |
| 1456358400000 | 136.64 |
| 1456444800000 | 136.52 |
| 1456704000000 | 135.33 |
| 1456790400000 | 138.72 |
| 1456876800000 | 139.28 |
| 1456963200000 | 139.76 |
| 1457049600000 | 140.1 |
| 1457308800000 | 140.25 |
| 1457395200000 | 138.59 |
| 1457481600000 | 139.16 |
| 1457568000000 | 139.11 |
| 1457654400000 | 141.54 |
| 1457913600000 | 141.36 |
| 1458000000000 | 141.07 |
| 1458086400000 | 141.77 |
| 1458172800000 | 142.66 |
| 1458259200000 | 143.39 |
| 1458518400000 | 143.54 |
| 1458604800000 | 143.49 |
| 1458691200000 | 142.51 |
| 1458777600000 | 142.5 |
| 1459123200000 | 142.56 |
| 1459209600000 | 143.83 |
| 1459296000000 | 144.54 |
| 1459382400000 | 144.26 |
| 1459468800000 | 145.19 |
| 1459728000000 | 144.77 |
| 1459814400000 | 143.23 |
| 1459900800000 | 144.8 |
| 1459987200000 | 142.93 |
| 1460073600000 | 143.29 |
| 1460332800000 | 142.92 |
| 1460419200000 | 144.24 |
| 1460505600000 | 145.86 |
| 1460592000000 | 145.91 |
| 1460678400000 | 145.71 |
| 1460937600000 | 146.61 |
| 1461024000000 | 147.12 |
| 1461110400000 | 147.28 |
| 1461196800000 | 146.53 |
| 1461283200000 | 146.5 |
| 1461542400000 | 146.24 |
| 1461628800000 | 146.49 |
| 1461715200000 | 146.58 |
| 1461801600000 | 145.21 |
| 1461888000000 | 144.34 |
| 1462147200000 | 145.54 |
| 1462233600000 | 144.25 |
| 1462320000000 | 143.35 |
| 1462406400000 | 143.27 |
| 1462492800000 | 143.71 |
| 1462752000000 | 143.87 |
| 1462838400000 | 145.67 |
| 1462924800000 | 144.21 |
| 1463011200000 | 144.13 |
| 1463097600000 | 142.94 |
| 1463356800000 | 144.38 |
| 1463443200000 | 143.03 |
| 1463529600000 | 143.26 |
| 1463616000000 | 142.65 |
| 1463702400000 | 143.56 |
| 1463961600000 | 143.26 |
| 1464048000000 | 145.28 |
| 1464134400000 | 146.27 |
| 1464220800000 | 146.22 |
| 1464307200000 | 146.87 |
| 1464566400000 | 146.87 |
| 1464652800000 | 146.79 |
| 1464739200000 | 146.91 |
| 1464825600000 | 147.35 |
| 1464912000000 | 146.74 |
| 1465171200000 | 147.41 |
| 1465257600000 | 147.6 |
| 1465344000000 | 148.08 |
| 1465430400000 | 147.74 |
| 1465516800000 | 146.35 |
| 1465776000000 | 145.17 |
| 1465862400000 | 144.89 |
| 1465948800000 | 144.63 |
| 1466035200000 | 145.11 |
| 1466121600000 | 144.65 |
| 1466380800000 | 145.47 |
| 1466467200000 | 145.92 |
| 1466553600000 | 145.62 |
| 1466640000000 | 147.64 |
| 1466726400000 | 142.2 |
| 1466985600000 | 139.39 |
| 1467072000000 | 142.01 |
| 1467158400000 | 144.55 |
| 1467244800000 | 146.39 |
| 1467331200000 | 146.73 |
| 1467590400000 | 146.73 |
| 1467676800000 | 145.69 |
| 1467763200000 | 146.49 |
| 1467849600000 | 146.52 |
| 1467936000000 | 148.77 |
| 1468195200000 | 149.27 |
| 1468281600000 | 150.44 |
| 1468368000000 | 150.42 |
| 1468454400000 | 151.28 |
| 1468540800000 | 151.08 |
| 1468800000000 | 151.48 |
| 1468886400000 | 151.27 |
| 1468972800000 | 152.04 |
| 1469059200000 | 151.48 |
| 1469145600000 | 152.22 |
| 1469404800000 | 151.77 |
| 1469491200000 | 151.81 |
| 1469577600000 | 151.68 |
| 1469664000000 | 151.98 |
| 1469750400000 | 152.12 |
| 1470009600000 | 151.95 |
| 1470096000000 | 150.92 |
| 1470182400000 | 151.43 |
| 1470268800000 | 151.54 |
| 1470355200000 | 152.87 |
| 1470614400000 | 152.77 |
| 1470700800000 | 152.85 |
| 1470787200000 | 152.34 |
| 1470873600000 | 153.06 |
| 1470960000000 | 152.92 |
| 1471219200000 | 153.43 |
| 1471305600000 | 152.63 |
| 1471392000000 | 152.83 |
| 1471478400000 | 153.1 |
| 1471564800000 | 152.98 |
| 1471824000000 | 152.92 |
| 1471910400000 | 153.28 |
| 1471996800000 | 152.45 |
| 1472083200000 | 152.25 |
| 1472169600000 | 152.1 |
| 1472428800000 | 152.84 |
| 1472515200000 | 152.61 |
| 1472601600000 | 152.26 |
| 1472688000000 | 152.26 |
| 1472774400000 | 152.87 |
| 1473033600000 | 152.87 |
| 1473120000000 | 153.29 |
| 1473206400000 | 153.33 |
| 1473292800000 | 152.89 |
| 1473379200000 | 149.19 |
| 1473638400000 | 151.37 |
| 1473724800000 | 149.16 |
| 1473811200000 | 149.09 |
| 1473897600000 | 150.63 |
| 1473984000000 | 150.11 |
| 1474243200000 | 150.05 |
| 1474329600000 | 150.12 |
| 1474416000000 | 151.7 |
| 1474502400000 | 152.66 |
| 1474588800000 | 151.79 |
| 1474848000000 | 150.48 |
| 1474934400000 | 151.53 |
| 1475020800000 | 152.32 |
| 1475107200000 | 150.98 |
| 1475193600000 | 152.28 |
| 1475452800000 | 151.77 |
| 1475539200000 | 151.09 |
| 1475625600000 | 151.71 |
| 1475712000000 | 151.78 |
| 1475798400000 | 151.3 |
| 1476057600000 | 151.96 |
| 1476144000000 | 150.05 |
| 1476230400000 | 150.18 |
| 1476316800000 | 149.63 |
| 1476403200000 | 149.69 |
| 1476662400000 | 149.15 |
| 1476748800000 | 150.06 |
| 1476835200000 | 150.43 |
| 1476921600000 | 150.19 |
| 1477008000000 | 150.18 |
| 1477267200000 | 150.91 |
| 1477353600000 | 150.22 |
| 1477440000000 | 149.87 |
| 1477526400000 | 149.48 |
| 1477612800000 | 148.74 |
| 1477872000000 | 148.63 |
| 1477958400000 | 147.6 |
| 1478044800000 | 146.65 |
| 1478131200000 | 145.84 |
| 1478217600000 | 145.68 |
| 1478476800000 | 148.95 |
| 1478563200000 | 149.47 |
| 1478649600000 | 151.24 |
| 1478736000000 | 151.55 |
| 1478822400000 | 151.39 |
| 1479081600000 | 151.31 |
| 1479168000000 | 152.47 |
| 1479254400000 | 152.34 |
| 1479340800000 | 153.2 |
| 1479427200000 | 152.89 |
| 1479686400000 | 154.05 |
| 1479772800000 | 154.37 |
| 1479859200000 | 154.48 |
| 1479945600000 | 154.48 |
| 1480032000000 | 155.08 |
| 1480291200000 | 154.13 |
| 1480377600000 | 154.3 |
| 1480464000000 | 153.99 |
| 1480550400000 | 153.28 |
| 1480636800000 | 153.26 |
| 1480896000000 | 154.18 |
| 1480982400000 | 154.74 |
| 1481068800000 | 156.88 |
| 1481155200000 | 157.21 |
| 1481241600000 | 158.05 |
| 1481500800000 | 157.8 |
| 1481587200000 | 158.96 |
| 1481673600000 | 157.73 |
| 1481760000000 | 158.36 |
| 1481846400000 | 158.04 |
| 1482105600000 | 158.29 |
| 1482192000000 | 158.91 |
| 1482278400000 | 158.48 |
| 1482364800000 | 158.13 |
| 1482451200000 | 158.37 |
| 1482710400000 | 158.37 |
| 1482796800000 | 158.77 |
| 1482883200000 | 157.43 |
| 1482969600000 | 157.33 |
| 1483056000000 | 156.56 |
| 1483315200000 | 156.56 |
| 1483401600000 | 157.95 |
| 1483488000000 | 158.94 |
| 1483574400000 | 158.76 |
| 1483660800000 | 159.36 |
| 1483920000000 | 158.83 |
| 1484006400000 | 158.84 |
| 1484092800000 | 159.31 |
| 1484179200000 | 159 |
| 1484265600000 | 159.33 |
| 1484524800000 | 159.33 |
| 1484611200000 | 158.84 |
| 1484697600000 | 159.09 |
| 1484784000000 | 158.5 |
| 1484870400000 | 159.05 |
| 1485129600000 | 158.59 |
| 1485216000000 | 159.62 |
| 1485302400000 | 160.89 |
| 1485388800000 | 160.76 |
| 1485475200000 | 160.64 |
| 1485734400000 | 159.7 |
| 1485820800000 | 159.59 |
| 1485907200000 | 159.74 |
| 1485993600000 | 159.76 |
| 1486080000000 | 160.9 |
| 1486339200000 | 160.55 |
| 1486425600000 | 160.59 |
| 1486512000000 | 160.7 |
| 1486598400000 | 161.68 |
| 1486684800000 | 162.19 |
| 1486944000000 | 163.06 |
| 1487030400000 | 163.79 |
| 1487116800000 | 164.67 |
| 1487203200000 | 164.44 |
| 1487289600000 | 164.65 |
| 1487548800000 | 164.65 |
| 1487635200000 | 165.6 |
| 1487721600000 | 165.38 |
| 1487808000000 | 165.34 |
| 1487894400000 | 165.57 |
| 1488153600000 | 165.68 |
| 1488240000000 | 165.12 |
| 1488326400000 | 167.37 |
| 1488412800000 | 166.34 |
| 1488499200000 | 166.46 |
| 1488758400000 | 165.9 |
| 1488844800000 | 165.33 |
| 1488931200000 | 165.03 |
| 1489017600000 | 165.09 |
| 1489104000000 | 165.66 |
| 1489363200000 | 165.72 |
| 1489449600000 | 165.14 |
| 1489536000000 | 166.5 |
| 1489622400000 | 166.33 |
| 1489708800000 | 166.07 |
| 1489968000000 | 165.76 |
| 1490054400000 | 163.62 |
| 1490140800000 | 164.05 |
| 1490227200000 | 163.92 |
| 1490313600000 | 163.83 |
| 1490572800000 | 163.68 |
| 1490659200000 | 164.92 |
| 1490745600000 | 165.12 |
| 1490832000000 | 165.68 |
| 1490918400000 | 165.32 |
| 1491177600000 | 165.03 |
| 1491264000000 | 165.1 |
| 1491350400000 | 164.56 |
| 1491436800000 | 164.91 |
| 1491523200000 | 164.75 |
| 1491782400000 | 164.91 |
| 1491868800000 | 164.64 |
| 1491955200000 | 164.01 |
| 1492041600000 | 162.93 |
| 1492387200000 | 164.25 |
| 1492473600000 | 163.86 |
| 1492560000000 | 163.64 |
| 1492646400000 | 164.99 |
| 1492732800000 | 164.42 |
| 1492992000000 | 166.16 |
| 1493078400000 | 167.19 |
| 1493164800000 | 167.17 |
| 1493251200000 | 167.3 |
| 1493337600000 | 166.9 |
| 1493596800000 | 167.32 |
| 1493683200000 | 167.46 |
| 1493769600000 | 167.19 |
| 1493856000000 | 167.23 |
| 1493942400000 | 167.9 |
| 1494201600000 | 167.94 |
| 1494288000000 | 167.82 |
| 1494374400000 | 168.03 |
| 1494460800000 | 167.64 |
| 1494547200000 | 167.38 |
| 1494806400000 | 168.13 |
| 1494892800000 | 167.99 |
| 1494979200000 | 164.75 |
| 1495065600000 | 165.39 |
| 1495152000000 | 166.45 |
| 1495411200000 | 167.24 |
| 1495497600000 | 167.57 |
| 1495584000000 | 167.98 |
| 1495670400000 | 168.72 |
| 1495756800000 | 168.82 |
| 1496016000000 | 168.82 |
| 1496102400000 | 168.62 |
| 1496188800000 | 168.53 |
| 1496275200000 | 169.89 |
| 1496361600000 | 170.49 |
| 1496620800000 | 170.32 |
| 1496707200000 | 169.82 |
| 1496793600000 | 170.12 |
| 1496880000000 | 170.17 |
| 1496966400000 | 170 |
| 1497225600000 | 169.86 |
| 1497312000000 | 170.66 |
| 1497398400000 | 170.38 |
| 1497484800000 | 169.96 |
| 1497571200000 | 169.91 |
| 1497830400000 | 171.41 |
| 1497916800000 | 170.19 |
| 1498003200000 | 170.08 |
| 1498089600000 | 170.07 |
| 1498176000000 | 170.34 |
| 1498435200000 | 170.39 |
| 1498521600000 | 169.05 |
| 1498608000000 | 170.61 |
| 1498694400000 | 169.12 |
| 1498780800000 | 169.43 |
| 1499040000000 | 169.81 |
| 1499126400000 | 169.81 |
| 1499212800000 | 169.98 |
| 1499299200000 | 168.26 |
| 1499385600000 | 169.34 |
| 1499644800000 | 169.56 |
| 1499731200000 | 169.46 |
| 1499817600000 | 170.69 |
| 1499904000000 | 171.09 |
| 1499990400000 | 171.87 |
| 1500249600000 | 171.88 |
| 1500336000000 | 171.83 |
| 1500422400000 | 172.61 |
| 1500508800000 | 172.56 |
| 1500595200000 | 172.44 |
| 1500854400000 | 172.34 |
| 1500940800000 | 173.01 |
| 1501027200000 | 172.96 |
| 1501113600000 | 172.78 |
| 1501200000000 | 172.6 |
| 1501459200000 | 172.49 |
| 1501545600000 | 172.98 |
| 1501632000000 | 173.08 |
| 1501718400000 | 172.66 |
| 1501804800000 | 173.07 |
| 1502064000000 | 173.38 |
| 1502150400000 | 173 |
| 1502236800000 | 172.98 |
| 1502323200000 | 170.36 |
| 1502409600000 | 170.61 |
| 1502668800000 | 172.4 |
| 1502755200000 | 172.27 |
| 1502841600000 | 172.47 |
| 1502928000000 | 169.75 |
| 1503014400000 | 169.42 |
| 1503273600000 | 169.58 |
| 1503360000000 | 171.27 |
| 1503446400000 | 170.66 |
| 1503532800000 | 170.32 |
| 1503619200000 | 170.73 |
| 1503878400000 | 170.86 |
| 1503964800000 | 170.92 |
| 1504051200000 | 171.78 |
| 1504137600000 | 172.82 |
| 1504224000000 | 173.26 |
| 1504483200000 | 173.26 |
| 1504569600000 | 171.99 |
| 1504656000000 | 172.63 |
| 1504742400000 | 172.58 |
| 1504828800000 | 172.32 |
| 1505088000000 | 174.22 |
| 1505174400000 | 174.93 |
| 1505260800000 | 175.12 |
| 1505347200000 | 174.86 |
| 1505433600000 | 175.14 |
| 1505692800000 | 175.35 |
| 1505779200000 | 175.55 |
| 1505865600000 | 175.69 |
| 1505952000000 | 175.11 |
| 1506038400000 | 175.3 |
| 1506297600000 | 174.85 |
| 1506384000000 | 174.86 |
| 1506470400000 | 175.63 |
| 1506556800000 | 175.88 |
| 1506643200000 | 176.53 |
| 1506902400000 | 177.23 |
| 1506988800000 | 177.63 |
| 1507075200000 | 177.78 |
| 1507161600000 | 178.76 |
| 1507248000000 | 178.53 |
| 1507507200000 | 178.12 |
| 1507593600000 | 178.46 |
| 1507680000000 | 178.71 |
| 1507766400000 | 178.28 |
| 1507852800000 | 178.57 |
| 1508112000000 | 178.92 |
| 1508198400000 | 179.03 |
| 1508284800000 | 179.2 |
| 1508371200000 | 179.27 |
| 1508457600000 | 180.05 |
| 1508716800000 | 179.26 |
| 1508803200000 | 179.63 |
| 1508889600000 | 178.76 |
| 1508976000000 | 179.08 |
| 1509062400000 | 180.68 |
| 1509321600000 | 180.06 |
| 1509408000000 | 180.31 |
| 1509494400000 | 180.63 |
| 1509580800000 | 180.54 |
| 1509667200000 | 181.17 |
| 1509926400000 | 181.42 |
| 1510012800000 | 181.47 |
| 1510099200000 | 181.72 |
| 1510185600000 | 181.06 |
| 1510272000000 | 180.93 |
| 1510531200000 | 181.03 |
| 1510617600000 | 180.5 |
| 1510704000000 | 179.51 |
| 1510790400000 | 180.94 |
| 1510876800000 | 180.54 |
| 1511136000000 | 180.79 |
| 1511222400000 | 182.03 |
| 1511308800000 | 181.92 |
| 1511395200000 | 181.92 |
| 1511481600000 | 182.3 |
| 1511740800000 | 182.11 |
| 1511827200000 | 183.93 |
| 1511913600000 | 183.83 |
| 1512000000000 | 185.39 |
| 1512086400000 | 185.1 |
| 1512345600000 | 184.89 |
| 1512432000000 | 184.09 |
| 1512518400000 | 183.89 |
| 1512604800000 | 184.45 |
| 1512691200000 | 185.51 |
| 1512950400000 | 186.28 |
| 1513036800000 | 186.48 |
| 1513123200000 | 186.29 |
| 1513209600000 | 185.56 |
| 1513296000000 | 187.23 |
| 1513555200000 | 188.32 |
| 1513641600000 | 187.74 |
| 1513728000000 | 187.73 |
| 1513814400000 | 188.14 |
| 1513900800000 | 188.07 |
| 1514246400000 | 187.82 |
| 1514332800000 | 187.93 |
| 1514419200000 | 188.26 |
| 1514505600000 | 187.29 |
| 1514851200000 | 188.96 |
| 1514937600000 | 190.14 |
| 1515024000000 | 191.02 |
| 1515110400000 | 192.29 |
| 1515369600000 | 192.47 |
| 1515456000000 | 192.72 |
| 1515542400000 | 192.38 |
| 1515628800000 | 193.77 |
| 1515715200000 | 194.98 |
| 1515974400000 | 194.98 |
| 1516060800000 | 194.28 |
| 1516147200000 | 196.12 |
| 1516233600000 | 195.86 |
| 1516320000000 | 196.75 |
| 1516579200000 | 198.31 |
| 1516665600000 | 198.63 |
| 1516752000000 | 198.41 |
| 1516838400000 | 198.26 |
| 1516924800000 | 200.7 |
| 1517184000000 | 199.26 |
| 1517270400000 | 196.83 |
| 1517356800000 | 196.85 |
| 1517443200000 | 197.03 |
| 1517529600000 | 192.62 |
| 1517788800000 | 184.89 |
| 1517875200000 | 188.18 |
| 1517961600000 | 187.16 |
| 1518048000000 | 180.07 |
| 1518134400000 | 182.9 |
| 1518393600000 | 185.33 |
| 1518480000000 | 185.68 |
| 1518566400000 | 188.22 |
| 1518652800000 | 190.3 |
| 1518739200000 | 190.37 |
| 1518998400000 | 190.37 |
| 1519084800000 | 189.32 |
| 1519171200000 | 188.16 |
| 1519257600000 | 188.38 |
| 1519344000000 | 191.48 |
| 1519603200000 | 193.73 |
| 1519689600000 | 191.23 |
| 1519776000000 | 188.98 |
| 1519862400000 | 186.62 |
| 1519948800000 | 187.49 |
| 1520208000000 | 189.48 |
| 1520294400000 | 190.1 |
| 1520380800000 | 190.04 |
| 1520467200000 | 190.79 |
| 1520553600000 | 194.09 |
| 1520812800000 | 193.94 |
| 1520899200000 | 192.66 |
| 1520985600000 | 191.54 |
| 1521072000000 | 191.37 |
| 1521158400000 | 191.94 |
| 1521417600000 | 189.16 |
| 1521504000000 | 189.47 |
| 1521590400000 | 189.12 |
| 1521676800000 | 184.3 |
| 1521763200000 | 180.21 |
| 1522022400000 | 185.23 |
| 1522108800000 | 181.84 |
| 1522195200000 | 181.18 |
| 1522281600000 | 183.71 |
| 1522627200000 | 179.59 |
| 1522713600000 | 181.76 |
| 1522800000000 | 183.94 |
| 1522886400000 | 185.19 |
| 1522972800000 | 181.09 |
| 1523232000000 | 181.71 |
| 1523318400000 | 185.01 |
| 1523404800000 | 183.99 |
| 1523491200000 | 185.6 |
| 1523577600000 | 185.01 |
| 1523836800000 | 186.53 |
| 1523923200000 | 188.53 |
| 1524009600000 | 188.79 |
| 1524096000000 | 187.82 |
| 1524182400000 | 186.14 |
| 1524441600000 | 186.17 |
| 1524528000000 | 183.81 |
| 1524614400000 | 184.12 |
| 1524700800000 | 186.23 |
| 1524787200000 | 186.43 |
| 1525046400000 | 184.94 |
| 1525132800000 | 185.59 |
| 1525219200000 | 184.35 |
| 1525305600000 | 183.9 |
| 1525392000000 | 186.29 |
| 1525651200000 | 186.95 |
| 1525737600000 | 187 |
| 1525824000000 | 188.83 |
| 1525910400000 | 190.68 |
| 1525996800000 | 191.06 |
| 1526256000000 | 191.31 |
| 1526342400000 | 189.97 |
| 1526428800000 | 190.78 |
| 1526515200000 | 190.72 |
| 1526601600000 | 190.19 |
| 1526860800000 | 191.55 |
| 1526947200000 | 190.99 |
| 1527033600000 | 191.47 |
| 1527120000000 | 191.04 |
| 1527206400000 | 190.54 |
| 1527465600000 | 190.54 |
| 1527552000000 | 188.41 |
| 1527638400000 | 190.74 |
| 1527724800000 | 189.43 |
| 1527811200000 | 191.58 |
| 1528070400000 | 192.55 |
| 1528156800000 | 192.72 |
| 1528243200000 | 194.49 |
| 1528329600000 | 194.27 |
| 1528416000000 | 194.85 |
| 1528675200000 | 195.12 |
| 1528761600000 | 195.47 |
| 1528848000000 | 194.64 |
| 1528934400000 | 195.16 |
| 1529020800000 | 194.9 |
| 1529280000000 | 194.49 |
| 1529366400000 | 193.61 |
| 1529452800000 | 193.93 |
| 1529539200000 | 192.68 |
| 1529625600000 | 193.04 |
| 1529884800000 | 190.21 |
| 1529971200000 | 190.73 |
| 1530057600000 | 189.02 |
| 1530144000000 | 190.19 |
| 1530230400000 | 190.3 |
| 1530489600000 | 190.86 |
| 1530576000000 | 189.81 |
| 1530662400000 | 189.81 |
| 1530748800000 | 191.46 |
| 1530835200000 | 193.11 |
| 1531094400000 | 194.94 |
| 1531180800000 | 195.55 |
| 1531267200000 | 194.1 |
| 1531353600000 | 195.99 |
| 1531440000000 | 196.35 |
| 1531699200000 | 196.1 |
| 1531785600000 | 196.95 |
| 1531872000000 | 197.28 |
| 1531958400000 | 196.61 |
| 1532044800000 | 196.39 |
| 1532304000000 | 196.73 |
| 1532390400000 | 197.53 |
| 1532476800000 | 199.55 |
| 1532563200000 | 198.66 |
| 1532649600000 | 197.16 |
| 1532908800000 | 196.06 |
| 1532995200000 | 197.09 |
| 1533081600000 | 197.02 |
| 1533168000000 | 198.25 |
| 1533254400000 | 199.14 |
| 1533513600000 | 199.83 |
| 1533600000000 | 200.43 |
| 1533686400000 | 200.47 |
| 1533772800000 | 200.17 |
| 1533859200000 | 198.79 |
| 1534118400000 | 198.05 |
| 1534204800000 | 199.36 |
| 1534291200000 | 197.81 |
| 1534377600000 | 199.33 |
| 1534464000000 | 199.95 |
| 1534723200000 | 200.31 |
| 1534809600000 | 200.77 |
| 1534896000000 | 200.84 |
| 1534982400000 | 200.5 |
| 1535068800000 | 201.77 |
| 1535328000000 | 203.33 |
| 1535414400000 | 203.45 |
| 1535500800000 | 204.7 |
| 1535587200000 | 203.78 |
| 1535673600000 | 203.96 |
| 1535932800000 | 203.96 |
| 1536019200000 | 203.57 |
| 1536105600000 | 202.77 |
| 1536192000000 | 201.84 |
| 1536278400000 | 201.37 |
| 1536537600000 | 201.78 |
| 1536624000000 | 202.62 |
| 1536710400000 | 202.57 |
| 1536796800000 | 203.77 |
| 1536883200000 | 203.78 |
| 1537142400000 | 202.53 |
| 1537228800000 | 203.48 |
| 1537315200000 | 203.79 |
| 1537401600000 | 205.53 |
| 1537488000000 | 205.4 |
| 1537747200000 | 204.73 |
| 1537833600000 | 204.33 |
| 1537920000000 | 203.62 |
| 1538006400000 | 204.03 |
| 1538092800000 | 203.95 |
| 1538352000000 | 204.77 |
| 1538438400000 | 204.71 |
| 1538524800000 | 205.01 |
| 1538611200000 | 203.17 |
| 1538697600000 | 201.96 |
| 1538956800000 | 201.77 |
| 1539043200000 | 201.51 |
| 1539129600000 | 194.94 |
| 1539216000000 | 191 |
| 1539302400000 | 193.74 |
| 1539561600000 | 192.35 |
| 1539648000000 | 196.55 |
| 1539734400000 | 196.35 |
| 1539820800000 | 193.57 |
| 1539907200000 | 193.5 |
| 1540166400000 | 192.66 |
| 1540252800000 | 191.58 |
| 1540339200000 | 185.6 |
| 1540425600000 | 188.95 |
| 1540512000000 | 186.07 |
| 1540771200000 | 185.16 |
| 1540857600000 | 188.07 |
| 1540944000000 | 190.13 |
| 1541030400000 | 192.04 |
| 1541116800000 | 190.73 |
| 1541376000000 | 191.7 |
| 1541462400000 | 192.84 |
| 1541548800000 | 196.82 |
| 1541635200000 | 196.29 |
| 1541721600000 | 194.44 |
| 1541980800000 | 190.62 |
| 1542067200000 | 190.37 |
| 1542153600000 | 188.98 |
| 1542240000000 | 191.21 |
| 1542326400000 | 191.76 |
| 1542585600000 | 188.53 |
| 1542672000000 | 184.87 |
| 1542758400000 | 185.66 |
| 1542844800000 | 185.66 |
| 1542931200000 | 184.38 |
| 1543190400000 | 187.28 |
| 1543276800000 | 187.89 |
| 1543363200000 | 192.07 |
| 1543449600000 | 191.44 |
| 1543536000000 | 193.18 |
| 1543795200000 | 195.15 |
| 1543881600000 | 188.94 |
| 1543968000000 | 188.94 |
| 1544054400000 | 188.61 |
| 1544140800000 | 183.95 |
| 1544400000000 | 184.28 |
| 1544486400000 | 184.19 |
| 1544572800000 | 185.18 |
| 1544659200000 | 185.27 |
| 1544745600000 | 182.05 |
| 1545004800000 | 178.35 |
| 1545091200000 | 178.28 |
| 1545177600000 | 175.64 |
| 1545264000000 | 172.75 |
| 1545350400000 | 169.3 |
| 1545609600000 | 164.75 |
| 1545782400000 | 172.96 |
| 1545868800000 | 174.54 |
| 1545955200000 | 174.23 |
| 1546214400000 | 175.7 |
| 1546387200000 | 175.82 |
| 1546473600000 | 171.35 |
| 1546560000000 | 177.29 |
| 1546819200000 | 178.55 |
| 1546905600000 | 180.2 |
| 1546992000000 | 181 |
| 1547078400000 | 181.78 |
| 1547164800000 | 181.8 |
| 1547424000000 | 180.91 |
| 1547510400000 | 182.71 |
| 1547596800000 | 183.19 |
| 1547683200000 | 184.51 |
| 1547769600000 | 187.02 |
| 1548028800000 | 187.02 |
| 1548115200000 | 184.62 |
| 1548201600000 | 184.91 |
| 1548288000000 | 185.19 |
| 1548374400000 | 186.79 |
| 1548633600000 | 185.24 |
| 1548720000000 | 184.88 |
| 1548806400000 | 187.61 |
| 1548892800000 | 189.12 |
| 1548979200000 | 189.66 |
| 1549238400000 | 190.96 |
| 1549324800000 | 191.77 |
| 1549411200000 | 191.47 |
| 1549497600000 | 189.66 |
| 1549584000000 | 189.82 |
| 1549843200000 | 189.96 |
| 1549929600000 | 192.19 |
| 1550016000000 | 192.86 |
| 1550102400000 | 192.42 |
| 1550188800000 | 194.69 |
| 1550448000000 | 194.69 |
| 1550534400000 | 194.91 |
| 1550620800000 | 195.16 |
| 1550707200000 | 194.54 |
| 1550793600000 | 195.86 |
| 1551052800000 | 196.15 |
| 1551139200000 | 196.04 |
| 1551225600000 | 195.89 |
| 1551312000000 | 195.27 |
| 1551398400000 | 196.49 |
| 1551657600000 | 195.54 |
| 1551744000000 | 195.29 |
| 1551830400000 | 193.97 |
| 1551916800000 | 192.44 |
| 1552003200000 | 192.01 |
| 1552262400000 | 194.98 |
| 1552348800000 | 195.7 |
| 1552435200000 | 197.07 |
| 1552521600000 | 196.99 |
| 1552608000000 | 197.91 |
| 1552867200000 | 198.57 |
| 1552953600000 | 198.58 |
| 1553040000000 | 197.8 |
| 1553126400000 | 200.12 |
| 1553212800000 | 196.33 |
| 1553472000000 | 196.04 |
| 1553558400000 | 197.54 |
| 1553644800000 | 196.68 |
| 1553731200000 | 197.49 |
| 1553817600000 | 198.92 |
| 1554076800000 | 201.21 |
| 1554163200000 | 201.34 |
| 1554249600000 | 201.98 |
| 1554336000000 | 202.26 |
| 1554422400000 | 203.2 |
| 1554681600000 | 203.51 |
| 1554768000000 | 202.26 |
| 1554854400000 | 203.14 |
| 1554940800000 | 203.01 |
| 1555027200000 | 204.43 |
| 1555286400000 | 204.28 |
| 1555372800000 | 204.21 |
| 1555459200000 | 203.77 |
| 1555545600000 | 204.09 |
| 1555891200000 | 204.24 |
| 1555977600000 | 205.83 |
| 1556064000000 | 205.53 |
| 1556150400000 | 205.53 |
| 1556236800000 | 206.2 |
| 1556496000000 | 206.49 |
| 1556582400000 | 206.88 |
| 1556668800000 | 205.25 |
| 1556755200000 | 204.95 |
| 1556841600000 | 206.8 |
| 1557100800000 | 205.97 |
| 1557187200000 | 202.5 |
| 1557273600000 | 202.27 |
| 1557360000000 | 201.67 |
| 1557446400000 | 202.36 |
| 1557705600000 | 197.28 |
| 1557792000000 | 199.14 |
| 1557878400000 | 200.31 |
| 1557964800000 | 202.09 |
| 1558051200000 | 200.89 |
| 1558310400000 | 199.51 |
| 1558396800000 | 201.3 |
| 1558483200000 | 200.66 |
| 1558569600000 | 198.16 |
| 1558656000000 | 198.47 |
| 1558915200000 | 198.47 |
| 1559001600000 | 196.84 |
| 1559088000000 | 195.68 |
| 1559174400000 | 196.16 |
| 1559260800000 | 193.58 |
| 1559520000000 | 193.13 |
| 1559606400000 | 197.41 |
| 1559692800000 | 199.1 |
| 1559779200000 | 200.34 |
| 1559865600000 | 202.48 |
| 1560124800000 | 203.49 |
| 1560211200000 | 203.5 |
| 1560297600000 | 203.07 |
| 1560384000000 | 203.89 |
| 1560470400000 | 203.57 |
| 1560729600000 | 203.72 |
| 1560816000000 | 205.65 |
| 1560902400000 | 206.37 |
| 1560988800000 | 208.34 |
| 1561075200000 | 208.01 |
| 1561334400000 | 207.58 |
| 1561420800000 | 205.47 |
| 1561507200000 | 205.36 |
| 1561593600000 | 206.22 |
| 1561680000000 | 207.52 |
| 1561939200000 | 209.28 |
| 1562025600000 | 209.8 |
| 1562112000000 | 211.44 |
| 1562198400000 | 211.44 |
| 1562284800000 | 211.04 |
| 1562544000000 | 209.95 |
| 1562630400000 | 210.16 |
| 1562716800000 | 211.18 |
| 1562803200000 | 211.76 |
| 1562889600000 | 212.89 |
| 1563148800000 | 213.01 |
| 1563235200000 | 212.27 |
| 1563321600000 | 211.02 |
| 1563408000000 | 211.96 |
| 1563494400000 | 210.56 |
| 1563753600000 | 211.32 |
| 1563840000000 | 212.86 |
| 1563926400000 | 213.98 |
| 1564012800000 | 212.76 |
| 1564099200000 | 214.41 |
| 1564358400000 | 214.15 |
| 1564444800000 | 213.72 |
| 1564531200000 | 211.49 |
| 1564617600000 | 209.56 |
| 1564704000000 | 207.81 |
| 1564963200000 | 201.35 |
| 1565049600000 | 204.04 |
| 1565136000000 | 204.28 |
| 1565222400000 | 208.21 |
| 1565308800000 | 206.85 |
| 1565568000000 | 204.21 |
| 1565654400000 | 207.39 |
| 1565740800000 | 201.21 |
| 1565827200000 | 201.59 |
| 1565913600000 | 204.68 |
| 1566172800000 | 207.2 |
| 1566259200000 | 205.68 |
| 1566345600000 | 207.42 |
| 1566432000000 | 207.23 |
| 1566518400000 | 201.76 |
| 1566777600000 | 204.1 |
| 1566864000000 | 203.6 |
| 1566950400000 | 204.91 |
| 1567036800000 | 207.65 |
| 1567123200000 | 207.8 |
| 1567382400000 | 207.8 |
| 1567468800000 | 206.19 |
| 1567555200000 | 208.55 |
| 1567641600000 | 211.44 |
| 1567728000000 | 211.69 |
| 1567987200000 | 211.56 |
| 1568073600000 | 211.35 |
| 1568160000000 | 212.81 |
| 1568246400000 | 213.47 |
| 1568332800000 | 213.17 |
| 1568592000000 | 212.53 |
| 1568678400000 | 213.16 |
| 1568764800000 | 213.23 |
| 1568851200000 | 213.31 |
| 1568937600000 | 212.31 |
| 1569196800000 | 212.31 |
| 1569283200000 | 210.45 |
| 1569369600000 | 211.63 |
| 1569456000000 | 211.27 |
| 1569542400000 | 210.04 |
| 1569801600000 | 211.17 |
| 1569888000000 | 208.43 |
| 1569974400000 | 204.59 |
| 1570060800000 | 206.33 |
| 1570147200000 | 209.32 |
| 1570406400000 | 208.36 |
| 1570492800000 | 205 |
| 1570579200000 | 207.06 |
| 1570665600000 | 208.43 |
| 1570752000000 | 210.84 |
| 1571011200000 | 210.54 |
| 1571097600000 | 212.71 |
| 1571184000000 | 211.97 |
| 1571270400000 | 212.53 |
| 1571356800000 | 212.08 |
| 1571616000000 | 213.49 |
| 1571702400000 | 212.52 |
| 1571788800000 | 213.06 |
| 1571875200000 | 213.52 |
| 1571961600000 | 214.67 |
| 1572220800000 | 215.97 |
| 1572307200000 | 215.79 |
| 1572393600000 | 216.35 |
| 1572480000000 | 215.76 |
| 1572566400000 | 217.82 |
| 1572825600000 | 218.62 |
| 1572912000000 | 218.2 |
| 1572998400000 | 218.39 |
| 1573084800000 | 219.21 |
| 1573171200000 | 219.81 |
| 1573430400000 | 219.43 |
| 1573516800000 | 219.81 |
| 1573603200000 | 220.2 |
| 1573689600000 | 220.32 |
| 1573776000000 | 222.04 |
| 1574035200000 | 222.15 |
| 1574121600000 | 222.17 |
| 1574208000000 | 221.28 |
| 1574294400000 | 220.93 |
| 1574380800000 | 221.28 |
| 1574640000000 | 223.06 |
| 1574726400000 | 223.5 |
| 1574812800000 | 224.43 |
| 1574899200000 | 224.43 |
| 1574985600000 | 223.5 |
| 1575244800000 | 221.65 |
| 1575331200000 | 220.13 |
| 1575417600000 | 221.56 |
| 1575504000000 | 221.98 |
| 1575590400000 | 224.02 |
| 1575849600000 | 223.33 |
| 1575936000000 | 223.21 |
| 1576022400000 | 223.77 |
| 1576108800000 | 225.79 |
| 1576195200000 | 225.85 |
| 1576454400000 | 227.57 |
| 1576540800000 | 227.47 |
| 1576627200000 | 227.48 |
| 1576713600000 | 228.51 |
| 1576800000000 | 229.77 |
| 1577059200000 | 229.95 |
| 1577145600000 | 229.99 |
| 1577318400000 | 231.29 |
| 1577404800000 | 231.37 |
| 1577664000000 | 229.95 |
| 1577750400000 | 230.66 |
| 1577923200000 | 232.77 |
| 1578009600000 | 230.99 |
| 1578268800000 | 231.75 |
| 1578355200000 | 231.07 |
| 1578441600000 | 232.35 |
| 1578528000000 | 233.93 |
| 1578614400000 | 233.3 |
| 1578873600000 | 235.04 |
| 1578960000000 | 234.72 |
| 1579046400000 | 235.04 |
| 1579132800000 | 237.04 |
| 1579219200000 | 237.95 |
| 1579478400000 | 237.95 |
| 1579564800000 | 237.4 |
| 1579651200000 | 237.66 |
| 1579737600000 | 237.77 |
| 1579824000000 | 235.52 |
| 1580083200000 | 231.76 |
| 1580169600000 | 234.23 |
| 1580256000000 | 233.97 |
| 1580342400000 | 234.73 |
| 1580428800000 | 230.57 |
| 1580688000000 | 232.53 |
| 1580774400000 | 236.56 |
| 1580860800000 | 238.79 |
| 1580947200000 | 239.64 |
| 1581033600000 | 238.39 |
| 1581292800000 | 240.29 |
| 1581379200000 | 240.65 |
| 1581465600000 | 242.33 |
| 1581552000000 | 241.97 |
| 1581638400000 | 242.45 |
| 1581897600000 | 242.45 |
| 1581984000000 | 241.8 |
| 1582070400000 | 243.22 |
| 1582156800000 | 242.15 |
| 1582243200000 | 239.27 |
| 1582502400000 | 231.09 |
| 1582588800000 | 224.05 |
| 1582675200000 | 223.26 |
| 1582761600000 | 213.15 |
| 1582848000000 | 211.66 |
| 1583107200000 | 221.65 |
| 1583193600000 | 215.37 |
| 1583280000000 | 224.28 |
| 1583366400000 | 216.89 |
| 1583452800000 | 213.04 |
| 1583712000000 | 196.66 |
| 1583798400000 | 206.58 |
| 1583884800000 | 196.92 |
| 1583971200000 | 178.26 |
| 1584057600000 | 195 |
| 1584316800000 | 171.25 |
| 1584403200000 | 181.32 |
| 1584489600000 | 171.96 |
| 1584576000000 | 173.46 |
| 1584662400000 | 166.3 |
| 1584921600000 | 161.75 |
| 1585008000000 | 177.01 |
| 1585094400000 | 178.68 |
| 1585180800000 | 189.71 |
| 1585267200000 | 183.27 |
| 1585526400000 | 189.55 |
| 1585612800000 | 186.47 |
| 1585699200000 | 178.23 |
| 1585785600000 | 182.36 |
| 1585872000000 | 179.56 |
| 1586131200000 | 192.34 |
| 1586217600000 | 192.16 |
| 1586304000000 | 198.62 |
| 1586390400000 | 201.31 |
| 1586736000000 | 199.65 |
| 1586822400000 | 205.95 |
| 1586908800000 | 201.43 |
| 1586995200000 | 202.9 |
| 1587081600000 | 208.18 |
| 1587340800000 | 204.62 |
| 1587427200000 | 198.11 |
| 1587513600000 | 202.97 |
| 1587600000000 | 202.71 |
| 1587686400000 | 205.83 |
| 1587945600000 | 209.12 |
| 1588032000000 | 207.72 |
| 1588118400000 | 213.47 |
| 1588204800000 | 211.6 |
| 1588291200000 | 205.5 |
| 1588550400000 | 206.64 |
| 1588636800000 | 208.75 |
| 1588723200000 | 207.74 |
| 1588809600000 | 210.33 |
| 1588896000000 | 213.84 |
| 1589155200000 | 214.06 |
| 1589241600000 | 209.64 |
| 1589328000000 | 206.01 |
| 1589414400000 | 208.54 |
| 1589500800000 | 209.38 |
| 1589760000000 | 215.65 |
| 1589846400000 | 213.58 |
| 1589932800000 | 217.32 |
| 1590019200000 | 215.49 |
| 1590105600000 | 216.14 |
| 1590364800000 | 216.14 |
| 1590451200000 | 218.54 |
| 1590537600000 | 221.57 |
| 1590624000000 | 221.05 |
| 1590710400000 | 222.35 |
| 1590969600000 | 223.25 |
| 1591056000000 | 225.12 |
| 1591142400000 | 227.95 |
| 1591228800000 | 227 |
| 1591315200000 | 232.77 |
| 1591574400000 | 235.45 |
| 1591660800000 | 234.01 |
| 1591747200000 | 233.31 |
| 1591833600000 | 219.68 |
| 1591920000000 | 222.47 |
| 1592179200000 | 224.46 |
| 1592265600000 | 228.75 |
| 1592352000000 | 228.06 |
| 1592438400000 | 228.31 |
| 1592524800000 | 227.2 |
| 1592784000000 | 228.71 |
| 1592870400000 | 229.71 |
| 1592956800000 | 223.69 |
| 1593043200000 | 226.48 |
| 1593129600000 | 221.17 |
| 1593388800000 | 224.25 |
| 1593475200000 | 228.01 |
| 1593561600000 | 228.88 |
| 1593648000000 | 230.01 |
| 1593734400000 | 230.01 |
| 1593993600000 | 233.42 |
| 1594080000000 | 231.17 |
| 1594166400000 | 233.03 |
| 1594252800000 | 231.69 |
| 1594339200000 | 233.8 |
| 1594598400000 | 231.34 |
| 1594684800000 | 234.67 |
| 1594771200000 | 236.96 |
| 1594857600000 | 235.88 |
| 1594944000000 | 236.97 |
| 1595203200000 | 238.96 |
| 1595289600000 | 239.13 |
| 1595376000000 | 240.72 |
| 1595462400000 | 237.59 |
| 1595548800000 | 235.74 |
| 1595808000000 | 238.01 |
| 1595894400000 | 236.29 |
| 1595980800000 | 239.56 |
| 1596067200000 | 238.75 |
| 1596153600000 | 240.63 |
| 1596412800000 | 243.02 |
| 1596499200000 | 243.79 |
| 1596585600000 | 245.08 |
| 1596672000000 | 246.79 |
| 1596758400000 | 246.61 |
| 1597017600000 | 246.96 |
| 1597104000000 | 244.9 |
| 1597190400000 | 248.66 |
| 1597276800000 | 248.44 |
| 1597363200000 | 248.4 |
| 1597622400000 | 249.64 |
| 1597708800000 | 249.83 |
| 1597795200000 | 248.76 |
| 1597881600000 | 249.87 |
| 1597968000000 | 251 |
| 1598227200000 | 253.2 |
| 1598313600000 | 254.13 |
| 1598400000000 | 256.87 |
| 1598486400000 | 257.57 |
| 1598572800000 | 259.41 |
| 1598832000000 | 259.29 |
| 1598918400000 | 261.35 |
| 1599004800000 | 264.8 |
| 1599091200000 | 254.91 |
| 1599177600000 | 252.82 |
| 1599436800000 | 252.82 |
| 1599523200000 | 244.93 |
| 1599609600000 | 250.23 |
| 1599696000000 | 245.99 |
| 1599782400000 | 246.1 |
| 1600041600000 | 249.96 |
| 1600128000000 | 251.42 |
| 1600214400000 | 250.11 |
| 1600300800000 | 248 |
| 1600387200000 | 245.54 |
| 1600646400000 | 243.32 |
| 1600732800000 | 245.37 |
| 1600819200000 | 239.5 |
| 1600905600000 | 240.17 |
| 1600992000000 | 244.28 |
| 1601251200000 | 248.19 |
| 1601337600000 | 247.28 |
| 1601424000000 | 249.46 |
| 1601510400000 | 250.85 |
| 1601596800000 | 248.1 |
| 1601856000000 | 252.71 |
| 1601942400000 | 249.36 |
| 1602028800000 | 253.58 |
| 1602115200000 | 255.51 |
| 1602201600000 | 257.77 |
| 1602460800000 | 261.87 |
| 1602547200000 | 260.59 |
| 1602633600000 | 259.06 |
| 1602720000000 | 258.65 |
| 1602806400000 | 258.81 |
| 1603065600000 | 254.64 |
| 1603152000000 | 255.81 |
| 1603238400000 | 255.44 |
| 1603324800000 | 256.5 |
| 1603411200000 | 257.27 |
| 1603670400000 | 252.29 |
| 1603756800000 | 251.65 |
| 1603843200000 | 242.83 |
| 1603929600000 | 245.58 |
| 1604016000000 | 242.19 |
| 1604275200000 | 245.12 |
| 1604361600000 | 249.76 |
| 1604448000000 | 255.54 |
| 1604534400000 | 260.87 |
| 1604620800000 | 261.01 |
| 1604880000000 | 262.85 |
| 1604966400000 | 261.95 |
| 1605052800000 | 264.38 |
| 1605139200000 | 261.95 |
| 1605225600000 | 265.2 |
| 1605484800000 | 268.02 |
| 1605571200000 | 267.04 |
| 1605657600000 | 264.43 |
| 1605744000000 | 265.8 |
| 1605830400000 | 264.19 |
| 1606089600000 | 265.8 |
| 1606176000000 | 269.96 |
| 1606262400000 | 269.78 |
| 1606348800000 | 269.78 |
| 1606435200000 | 270.78 |
| 1606694400000 | 270.06 |
| 1606780800000 | 272.93 |
| 1606867200000 | 273.28 |
| 1606953600000 | 273.14 |
| 1607040000000 | 275.76 |
| 1607299200000 | 275.64 |
| 1607385600000 | 276.59 |
| 1607472000000 | 273.84 |
| 1607558400000 | 273.9 |
| 1607644800000 | 273.41 |
| 1607904000000 | 272.58 |
| 1607990400000 | 276.29 |
| 1608076800000 | 276.8 |
| 1608163200000 | 278.92 |
| 1608249600000 | 278.39 |
| 1608508800000 | 277.45 |
| 1608595200000 | 277.31 |
| 1608681600000 | 277.19 |
| 1608768000000 | 278.31 |
| 1609113600000 | 279.99 |
| 1609200000000 | 279.1 |
| 1609286400000 | 279.63 |
| 1609372800000 | 281.3 |
| 1609718400000 | 277.53 |
| 1609804800000 | 279.5 |
| 1609891200000 | 280.83 |
| 1609977600000 | 285.81 |
| 1610064000000 | 287.68 |
| 1610323200000 | 286.09 |
| 1610409600000 | 286.35 |
| 1610496000000 | 286.77 |
| 1610582400000 | 285.46 |
| 1610668800000 | 283.47 |
| 1610928000000 | 283.47 |
| 1611014400000 | 285.89 |
| 1611100800000 | 289.38 |
| 1611187200000 | 289.59 |
| 1611273600000 | 288.79 |
| 1611532800000 | 289.82 |
| 1611619200000 | 288.93 |
| 1611705600000 | 281.46 |
| 1611792000000 | 284.45 |
| 1611878400000 | 278.91 |
| 1612137600000 | 283.45 |
| 1612224000000 | 287.8 |
| 1612310400000 | 287.81 |
| 1612396800000 | 290.87 |
| 1612483200000 | 291.96 |
| 1612742400000 | 294.49 |
| 1612828800000 | 294.18 |
| 1612915200000 | 294.15 |
| 1613001600000 | 295.16 |
| 1613088000000 | 296.64 |
| 1613347200000 | 296.64 |
| 1613433600000 | 296.3 |
| 1613520000000 | 295.66 |
| 1613606400000 | 294.17 |
| 1613692800000 | 293.94 |
| 1613952000000 | 290.99 |
| 1614038400000 | 291.04 |
| 1614124800000 | 294.1 |
| 1614211200000 | 286.68 |
| 1614297600000 | 285.64 |
| 1614556800000 | 292.77 |
| 1614643200000 | 290.01 |
| 1614729600000 | 285.59 |
| 1614816000000 | 281.28 |
| 1614902400000 | 286.55 |
| 1615161600000 | 284.3 |
| 1615248000000 | 289.09 |
| 1615334400000 | 290.53 |
| 1615420800000 | 294.07 |
| 1615507200000 | 294.17 |
| 1615766400000 | 296.37 |
| 1615852800000 | 295.9 |
| 1615939200000 | 296.51 |
| 1616025600000 | 291.64 |
| 1616112000000 | 291.47 |
| 1616371200000 | 294.03 |
| 1616457600000 | 291.85 |
| 1616544000000 | 289.71 |
| 1616630400000 | 290.94 |
| 1616716800000 | 295.99 |
| 1616976000000 | 295.43 |
| 1617062400000 | 294.42 |
| 1617148800000 | 295.96 |
| 1617235200000 | 299.71 |
| 1617580800000 | 303.91 |
| 1617667200000 | 303.73 |
| 1617753600000 | 304.23 |
| 1617840000000 | 305.89 |
| 1617926400000 | 308.3 |
| 1618185600000 | 308.3 |
| 1618272000000 | 309.83 |
| 1618358400000 | 308.06 |
| 1618444800000 | 311.88 |
| 1618531200000 | 312.63 |
| 1618790400000 | 310.68 |
| 1618876800000 | 308.48 |
| 1618963200000 | 311.48 |
| 1619049600000 | 308.68 |
| 1619136000000 | 312.21 |
| 1619395200000 | 313 |
| 1619481600000 | 312.8 |
| 1619568000000 | 312.38 |
| 1619654400000 | 313.99 |
| 1619740800000 | 311.65 |
| 1620000000000 | 312.1 |
| 1620086400000 | 309.5 |
| 1620172800000 | 309.58 |
| 1620259200000 | 311.68 |
| 1620345600000 | 314.02 |
| 1620604800000 | 310.05 |
| 1620691200000 | 307.73 |
| 1620777600000 | 300.93 |
| 1620864000000 | 304.22 |
| 1620950400000 | 308.97 |
| 1621209600000 | 308.06 |
| 1621296000000 | 305.5899 |
| 1621382400000 | 304.79 |
| 1621468800000 | 308.44 |
| 1621555200000 | 308.05 |
| 1621814400000 | 311.29 |
| 1621900800000 | 310.8399 |
| 1621987200000 | 311.48 |
| 1622073600000 | 311.5299 |
| 1622160000000 | 311.9 |
| 1622419200000 | 311.9 |
| 1622505600000 | 311.5299 |
| 1622592000000 | 312.01 |
| 1622678400000 | 310.57 |
| 1622764800000 | 313.61 |
| 1623024000000 | 313.63 |
| 1623110400000 | 313.81 |
| 1623196800000 | 313.27 |
| 1623283200000 | 315.17 |
| 1623369600000 | 315.96 |
| 1623628800000 | 316.93 |
| 1623715200000 | 316.07 |
| 1623801600000 | 314.46 |
| 1623888000000 | 315.06 |
| 1623974400000 | 311.3 |
| 1624233600000 | 315.24 |
| 1624320000000 | 317.23 |
| 1624406400000 | 317.13 |
| 1624492800000 | 318.99 |
| 1624579200000 | 319.81 |
| 1624838400000 | 321.0299 |
| 1624924800000 | 321.45 |
| 1625011200000 | 321.51 |
| 1625097600000 | 322.91 |
| 1625184000000 | 325.55 |
| 1625443200000 | 325.55 |
| 1625529600000 | 325.36 |
| 1625616000000 | 326.3399 |
| 1625702400000 | 323.54 |
| 1625788800000 | 327.0899 |
| 1626048000000 | 328.08 |
| 1626134400000 | 327.11 |
| 1626220800000 | 327.07 |
| 1626307200000 | 325.83 |
| 1626393600000 | 323.49 |
| 1626652800000 | 318.7799 |
| 1626739200000 | 323.68 |
| 1626825600000 | 326.33 |
| 1626912000000 | 327.42 |
| 1626998400000 | 330.86 |
| 1627257600000 | 331.44 |
| 1627344000000 | 329.47 |
| 1627430400000 | 329.3399 |
| 1627516800000 | 330.58 |
| 1627603200000 | 328.63 |
| 1627862400000 | 328.3 |
| 1627948800000 | 330.76 |
| 1628035200000 | 329.55 |
| 1628121600000 | 331.5 |
| 1628208000000 | 331.62 |
| 1628467200000 | 331.0899 |
| 1628553600000 | 331.13 |
| 1628640000000 | 331.8 |
| 1628726400000 | 332.96 |
| 1628812800000 | 333.57 |
| 1629072000000 | 334.33 |
| 1629158400000 | 331.85 |
| 1629244800000 | 328.3399 |
| 1629331200000 | 328.85 |
| 1629417600000 | 331.6 |
| 1629676800000 | 334.6 |
| 1629763200000 | 335.23 |
| 1629849600000 | 335.91 |
| 1629936000000 | 333.85 |
| 1630022400000 | 336.82 |
| 1630281600000 | 338.69 |
| 1630368000000 | 338.04 |
| 1630454400000 | 338.2 |
| 1630540800000 | 339.08 |
| 1630627200000 | 339.25 |
| 1630886400000 | 339.25 |
| 1630972800000 | 338.04 |
| 1631059200000 | 337.38 |
| 1631145600000 | 335.71 |
| 1631232000000 | 333.17 |
| 1631491200000 | 333.73 |
| 1631577600000 | 331.96 |
| 1631664000000 | 334.73 |
| 1631750400000 | 334.51 |
| 1631836800000 | 331.6 |
| 1632096000000 | 325.69 |
| 1632182400000 | 325.72 |
| 1632268800000 | 328.74 |
| 1632355200000 | 332.7 |
| 1632441600000 | 333.12 |
| 1632700800000 | 331.8399 |
| 1632787200000 | 324.79 |
| 1632873600000 | 325.08 |
| 1632960000000 | 321.54 |
| 1633046400000 | 325.27 |
| 1633305600000 | 320.5 |
| 1633392000000 | 323.93 |
| 1633478400000 | 325.37 |
| 1633564800000 | 328.32 |
| 1633651200000 | 327.51 |
| 1633910400000 | 325.17 |
| 1633996800000 | 324.67 |
| 1634083200000 | 325.93 |
| 1634169600000 | 331.66 |
| 1634256000000 | 334.25 |
| 1634515200000 | 335.54 |
| 1634601600000 | 338.07 |
| 1634688000000 | 339.2799 |
| 1634774400000 | 340.42 |
| 1634860800000 | 339.82 |
| 1635120000000 | 341.56 |
| 1635206400000 | 342.41 |
| 1635292800000 | 340.27 |
| 1635379200000 | 343.85 |
| 1635465600000 | 344.66 |
| 1635724800000 | 345.5 |
| 1635811200000 | 346.8 |
| 1635897600000 | 349.11 |
| 1635984000000 | 351.06 |
| 1636070400000 | 352.17 |
| 1636329600000 | 352.65 |
| 1636416000000 | 351.42 |
| 1636502400000 | 348.17 |
| 1636588800000 | 348.38 |
| 1636675200000 | 351.04 |
| 1636934400000 | 350.85 |
| 1637020800000 | 352.77 |
| 1637107200000 | 351.72 |
| 1637193600000 | 353.05 |
| 1637280000000 | 352.56 |
| 1637539200000 | 350.57 |
| 1637625600000 | 350.92 |
| 1637712000000 | 352.11 |
| 1637798400000 | 352.11 |
| 1637884800000 | 344.22 |
| 1638144000000 | 348.7799 |
| 1638230400000 | 342.27 |
| 1638316800000 | 337.7799 |
| 1638403200000 | 342.52 |
| 1638489600000 | 338.85 |
| 1638748800000 | 342.71 |
| 1638835200000 | 350.21 |
| 1638921600000 | 351.5899 |
| 1639008000000 | 348.64 |
| 1639094400000 | 351.97 |
| 1639353600000 | 348.49 |
| 1639440000000 | 345.61 |
| 1639526400000 | 351.62 |
| 1639612800000 | 347.8399 |
| 1639699200000 | 344.76 |
| 1639958400000 | 340.74 |
| 1640044800000 | 347.25 |
| 1640131200000 | 350.86 |
| 1640217600000 | 353.17 |
| 1640304000000 | 353.17 |
| 1640563200000 | 358.18 |
| 1640649600000 | 357.46 |
| 1640736000000 | 357.91 |
| 1640822400000 | 356.94 |
| 1640908800000 | 355.81 |
| 1641168000000 | 357.95 |
| 1641254400000 | 356.46 |
| 1641340800000 | 348.82 |
| 1641427200000 | 348.37 |
| 1641513600000 | 346.36 |
| 1641772800000 | 345.87 |
| 1641859200000 | 349.36 |
| 1641945600000 | 350.27 |
| 1642032000000 | 344.3 |
| 1642118400000 | 344.2799 |
| 1642377600000 | 344.2799 |
| 1642464000000 | 337.6 |
| 1642550400000 | 334.33 |
| 1642636800000 | 330.66 |
| 1642723200000 | 324.26 |
| 1642982400000 | 325.42 |
| 1643068800000 | 320.8 |
| 1643155200000 | 320.19 |
| 1643241600000 | 318.18 |
| 1643328000000 | 326.56 |
| 1643587200000 | 333.66 |
| 1643673600000 | 335.76 |
| 1643760000000 | 338.06 |
| 1643846400000 | 329.02 |
| 1643932800000 | 331.6 |
| 1644192000000 | 330.24 |
| 1644278400000 | 333.1 |
| 1644364800000 | 338.51 |
| 1644451200000 | 332.29 |
| 1644537600000 | 325.24 |
| 1644796800000 | 324.25 |
| 1644883200000 | 329.89 |
| 1644969600000 | 329.58 |
| 1645056000000 | 321.95 |
| 1645142400000 | 319.3399 |
| 1645401600000 | 319.3399 |
| 1645488000000 | 315.99 |
| 1645574400000 | 309.85 |
| 1645660800000 | 315.22 |
| 1645747200000 | 322.14 |
| 1646006400000 | 321.29 |
| 1646092800000 | 316.2 |
| 1646179200000 | 322.16 |
| 1646265600000 | 319.71 |
| 1646352000000 | 316.6 |
| 1646611200000 | 306.5299 |
| 1646697600000 | 304.27 |
| 1646784000000 | 312.75 |
| 1646870400000 | 311.04 |
| 1646956800000 | 306.66 |
| 1647216000000 | 303.92 |
| 1647302400000 | 311.01 |
| 1647388800000 | 318.92 |
| 1647475200000 | 323.13 |
| 1647561600000 | 327.67 |
| 1647820800000 | 326.93 |
| 1647907200000 | 330.9 |
| 1647993600000 | 326.71 |
| 1648080000000 | 331.54 |
| 1648166400000 | 332.68 |
| 1648425600000 | 335.8399 |
| 1648512000000 | 340.5299 |
| 1648598400000 | 337.96 |
| 1648684800000 | 332.58 |
| 1648771200000 | 333.69 |
| 1649030400000 | 337.04 |
| 1649116800000 | 332.25 |
| 1649203200000 | 328.3 |
| 1649289600000 | 329.67 |
| 1649376000000 | 328.38 |
| 1649635200000 | 322.54 |
| 1649721600000 | 321.38 |
| 1649808000000 | 325.25 |
| 1649894400000 | 320.8399 |
| 1650240000000 | 320.69 |
| 1650326400000 | 326.41 |
| 1650412800000 | 326.14 |
| 1650499200000 | 320.9 |
| 1650585600000 | 311.87 |
| 1650844800000 | 314.0899 |
| 1650931200000 | 304.74 |
| 1651017600000 | 305.72 |
| 1651104000000 | 313.8 |
| 1651190400000 | 301.82 |
| 1651449600000 | 303.87 |
| 1651536000000 | 305.0299 |
| 1651622400000 | 314.12 |
| 1651708800000 | 302.01 |
| 1651795200000 | 299.9 |
| 1652054400000 | 289.64 |
| 1652140800000 | 290.63 |
| 1652227200000 | 284.96 |
| 1652313600000 | 284.87 |
| 1652400000000 | 292.39 |
| 1652659200000 | 290.8 |
| 1652745600000 | 296.72 |
| 1652832000000 | 284.02 |
| 1652918400000 | 282.68 |
| 1653004800000 | 282.7799 |
| 1653264000000 | 287.96 |
| 1653350400000 | 285 |
| 1653436800000 | 288 |
| 1653523200000 | 294.15 |
| 1653609600000 | 301.73 |
| 1653868800000 | 301.73 |
| 1653955200000 | 299.79 |
| 1654041600000 | 297.41 |
| 1654128000000 | 303.38 |
| 1654214400000 | 297.92 |
| 1654473600000 | 298.86 |
| 1654560000000 | 301.71 |
| 1654646400000 | 298.71 |
| 1654732800000 | 291.48 |
| 1654819200000 | 282.52 |
| 1655078400000 | 271.3399 |
| 1655164800000 | 270.48 |
| 1655251200000 | 274.8 |
| 1655337600000 | 265.48 |
| 1655424000000 | 266.5299 |
| 1655683200000 | 266.5299 |
| 1655769600000 | 272.96 |
| 1655856000000 | 272.97 |
| 1655942400000 | 276.17 |
| 1656028800000 | 284.73 |
| 1656288000000 | 283.67 |
| 1656374400000 | 277.25 |
| 1656460800000 | 277.29 |
| 1656547200000 | 274.57 |
| 1656633600000 | 277.42 |
| 1656892800000 | 277.42 |
| 1656979200000 | 278.7 |
| 1657065600000 | 279.66 |
| 1657152000000 | 284.01 |
| 1657238400000 | 283.74 |
| 1657497600000 | 280.11 |
| 1657584000000 | 277.2799 |
| 1657670400000 | 276.3 |
| 1657756800000 | 275.7 |
| 1657843200000 | 281.23 |
| 1658102400000 | 278.93 |
| 1658188800000 | 286.58 |
| 1658275200000 | 288.72 |
| 1658361600000 | 291.82 |
| 1658448000000 | 288.81 |
| 1658707200000 | 288.82 |
| 1658793600000 | 284.97 |
| 1658880000000 | 292.95 |
| 1658966400000 | 296.35 |
| 1659052800000 | 300.27 |
| 1659312000000 | 299.72 |
| 1659398400000 | 297.9 |
| 1659484800000 | 303.22 |
| 1659571200000 | 303.39 |
| 1659657600000 | 302.75 |
| 1659916800000 | 302.42 |
| 1660003200000 | 300.67 |
| 1660089600000 | 307.73 |
| 1660176000000 | 307.12 |
| 1660262400000 | 312.57 |
| 1660521600000 | 313.87 |
| 1660608000000 | 314.4 |
| 1660694400000 | 311.92 |
| 1660780800000 | 312.54 |
| 1660867200000 | 308.24 |
| 1661126400000 | 301.49 |
| 1661212800000 | 300.6 |
| 1661299200000 | 301.48 |
| 1661385600000 | 305.89 |
| 1661472000000 | 295.2 |
| 1661731200000 | 292.88 |
| 1661817600000 | 289.74 |
| 1661904000000 | 287.52 |
| 1661990400000 | 288.21 |
| 1662076800000 | 285.02 |
| 1662336000000 | 285.02 |
| 1662422400000 | 283.86 |
| 1662508800000 | 289.21 |
| 1662595200000 | 291.37 |
| 1662681600000 | 296.11 |
| 1662940800000 | 299.51 |
| 1663027200000 | 286.17 |
| 1663113600000 | 287.0899 |
| 1663200000000 | 283.8399 |
| 1663286400000 | 281.58 |
| 1663545600000 | 283.5299 |
| 1663632000000 | 280.22 |
| 1663718400000 | 275.32 |
| 1663804800000 | 272.74 |
| 1663891200000 | 268.23 |
| 1664150400000 | 265.63 |
| 1664236800000 | 265.23 |
| 1664323200000 | 270.47 |
| 1664409600000 | 264.67 |
| 1664496000000 | 260.64 |
| 1664755200000 | 267.16 |
| 1664841600000 | 275.45 |
| 1664928000000 | 274.97 |
| 1665014400000 | 272.0899 |
| 1665100800000 | 263.77 |
| 1665360000000 | 261.47 |
| 1665446400000 | 259.43 |
| 1665532800000 | 258.76 |
| 1665619200000 | 265.2 |
| 1665705600000 | 258.66 |
| 1665964800000 | 266.02 |
| 1666051200000 | 268.9 |
| 1666137600000 | 266.9 |
| 1666224000000 | 264.82 |
| 1666310400000 | 271.17 |
| 1666569600000 | 274.44 |
| 1666656000000 | 279.23 |
| 1666742400000 | 277.08 |
| 1666828800000 | 275.13 |
| 1666915200000 | 281.6 |
| 1667174400000 | 279.45 |
| 1667260800000 | 278.16 |
| 1667347200000 | 270.74 |
| 1667433600000 | 267.6 |
| 1667520000000 | 271.0299 |
| 1667779200000 | 273.71 |
| 1667865600000 | 275.33 |
| 1667952000000 | 269.42 |
| 1668038400000 | 285.31 |
| 1668124800000 | 288.32 |
| 1668384000000 | 285.55 |
| 1668470400000 | 288.05 |
| 1668556800000 | 285.35 |
| 1668643200000 | 284.38 |
| 1668729600000 | 285.71 |
| 1668988800000 | 284.33 |
| 1669075200000 | 288.18 |
| 1669161600000 | 290.07 |
| 1669248000000 | 290.07 |
| 1669334400000 | 289.88 |
| 1669593600000 | 285.47 |
| 1669680000000 | 284.75 |
| 1669766400000 | 294.17 |
| 1669852800000 | 294.04 |
| 1669939200000 | 293.5299 |
| 1670198400000 | 288.07 |
| 1670284800000 | 283.8399 |
| 1670371200000 | 283.38 |
| 1670457600000 | 285.79 |
| 1670544000000 | 283.66 |
| 1670803200000 | 287.79 |
| 1670889600000 | 289.83 |
| 1670976000000 | 287.99 |
| 1671062400000 | 280.48 |
| 1671148800000 | 277.21 |
| 1671408000000 | 274.45 |
| 1671494400000 | 274.6 |
| 1671580800000 | 278.82 |
| 1671667200000 | 274.61 |
| 1671753600000 | 275.87 |
| 1672012800000 | 275.87 |
| 1672099200000 | 274.39 |
| 1672185600000 | 271.08 |
| 1672272000000 | 276.04 |
| 1672358400000 | 275.29 |
| 1672617600000 | 275.29 |
| 1672704000000 | 274.18 |
| 1672790400000 | 276.27 |
| 1672876800000 | 272.76 |
| 1672963200000 | 279.19 |
| 1673222400000 | 279.2799 |
| 1673308800000 | 281.31 |
| 1673395200000 | 285.05 |
| 1673481600000 | 286.15 |
| 1673568000000 | 287.54 |
| 1673827200000 | 287.54 |
| 1673913600000 | 287.12 |
| 1674000000000 | 282.74 |
| 1674086400000 | 280.3 |
| 1674172800000 | 285.7799 |
| 1674432000000 | 289.52 |
| 1674518400000 | 289.2 |
| 1674604800000 | 289.12 |
| 1674691200000 | 292.3 |
| 1674777600000 | 293.37 |
| 1675036800000 | 289.31 |
| 1675123200000 | 293.6 |
| 1675209600000 | 297.06 |
| 1675296000000 | 302 |
| 1675382400000 | 298.81 |
| 1675641600000 | 296.75 |
| 1675728000000 | 300.49 |
| 1675814400000 | 297.5899 |
| 1675900800000 | 295.01 |
| 1675987200000 | 295.19 |
| 1676246400000 | 298.86 |
| 1676332800000 | 299.07 |
| 1676419200000 | 300.12 |
| 1676505600000 | 295.75 |
| 1676592000000 | 294.8399 |
| 1676851200000 | 294.8399 |
| 1676937600000 | 288.77 |
| 1677024000000 | 288.45 |
| 1677110400000 | 290.16 |
| 1677196800000 | 286.7799 |
| 1677456000000 | 287.82 |
| 1677542400000 | 287.05 |
| 1677628800000 | 285.48 |
| 1677715200000 | 287.52 |
| 1677801600000 | 292.29 |
| 1678060800000 | 292.3399 |
| 1678147200000 | 287.92 |
| 1678233600000 | 288.43 |
| 1678320000000 | 283.01 |
| 1678406400000 | 278.74 |
| 1678665600000 | 278.66 |
| 1678752000000 | 283.55 |
| 1678838400000 | 282.04 |
| 1678924800000 | 287.29 |
| 1679011200000 | 284.23 |
| 1679270400000 | 286.5299 |
| 1679356800000 | 290.31 |
| 1679443200000 | 285.67 |
| 1679529600000 | 286.82 |
| 1679616000000 | 288.24 |
| 1679875200000 | 288.51 |
| 1679961600000 | 287.81 |
| 1680048000000 | 292.1 |
| 1680134400000 | 294.01 |
| 1680220800000 | 298.49 |
| 1680480000000 | 298.95 |
| 1680566400000 | 297.24 |
| 1680652800000 | 296.07 |
| 1680739200000 | 297.06 |
| 1681084800000 | 297.3399 |
| 1681171200000 | 297.2 |
| 1681257600000 | 295.79 |
| 1681344000000 | 299.97 |
| 1681430400000 | 299.3399 |
| 1681689600000 | 300.45 |
| 1681776000000 | 300.67 |
| 1681862400000 | 300.64 |
| 1681948800000 | 298.74 |
| 1682035200000 | 299.0299 |
| 1682294400000 | 299 |
| 1682380800000 | 293.99 |
| 1682467200000 | 293.41 |
| 1682553600000 | 299.25 |
| 1682640000000 | 301.71 |
| 1682899200000 | 301.72 |
| 1682985600000 | 298.62 |
| 1683072000000 | 296.67 |
| 1683158400000 | 294.7 |
| 1683244800000 | 300.29 |
| 1683504000000 | 300.5 |
| 1683590400000 | 298.99 |
| 1683676800000 | 300.55 |
| 1683763200000 | 300.02 |
| 1683849600000 | 299.41 |
| 1684108800000 | 300.39 |
| 1684195200000 | 298.57 |
| 1684281600000 | 302.07 |
| 1684368000000 | 305.19 |
| 1684454400000 | 304.5899 |
| 1684713600000 | 304.62 |
| 1684800000000 | 301.05 |
| 1684886400000 | 298.94 |
| 1684972800000 | 302.07 |
| 1685059200000 | 306.62 |
| 1685318400000 | 306.62 |
| 1685404800000 | 306.7799 |
| 1685491200000 | 305.08 |
| 1685577600000 | 308.3 |
| 1685664000000 | 312.58 |
| 1685923200000 | 312.0299 |
| 1686009600000 | 312.46 |
| 1686096000000 | 310.58 |
| 1686182400000 | 312.7799 |
| 1686268800000 | 313.3399 |
| 1686528000000 | 316.72 |
| 1686614400000 | 319.02 |
| 1686700800000 | 319.65 |
| 1686787200000 | 323.72 |
| 1686873600000 | 322.39 |
| 1687132800000 | 322.39 |
| 1687219200000 | 321.08 |
| 1687305600000 | 319.0299 |
| 1687392000000 | 320.63 |
| 1687478400000 | 318.14 |
| 1687737600000 | 316.43 |
| 1687824000000 | 320.46 |
| 1687910400000 | 320.31 |
| 1687996800000 | 321.47 |
| 1688083200000 | 325.5899 |
| 1688342400000 | 325.92 |
| 1688428800000 | 325.92 |
| 1688515200000 | 325.17 |
| 1688601600000 | 322.61 |
| 1688688000000 | 321.61 |
| 1688947200000 | 322.44 |
| 1689033600000 | 324.51 |
| 1689120000000 | 326.99 |
| 1689206400000 | 329.99 |
| 1689292800000 | 330.0899 |
| 1689552000000 | 331.56 |
| 1689638400000 | 334.23 |
| 1689724800000 | 335.15 |
| 1689811200000 | 332.35 |
| 1689897600000 | 332.46 |
| 1690156800000 | 333.5899 |
| 1690243200000 | 334.63 |
| 1690329600000 | 334.0899 |
| 1690416000000 | 331.95 |
| 1690502400000 | 335.49 |
| 1690761600000 | 335.87 |
| 1690848000000 | 335.06 |
| 1690934400000 | 330.2 |
| 1691020800000 | 329.33 |
| 1691107200000 | 327.54 |
| 1691366400000 | 330.27 |
| 1691452800000 | 328.66 |
| 1691539200000 | 326.04 |
| 1691625600000 | 326.26 |
| 1691712000000 | 325.67 |
| 1691971200000 | 327.82 |
| 1692057600000 | 324.22 |
| 1692144000000 | 321.69 |
| 1692230400000 | 318.83 |
| 1692316800000 | 318.74 |
| 1692576000000 | 321.41 |
| 1692662400000 | 320.45 |
| 1692748800000 | 324.22 |
| 1692835200000 | 319.65 |
| 1692921600000 | 321.83 |
| 1693180800000 | 323.79 |
| 1693267200000 | 328.83 |
| 1693353600000 | 330.0899 |
| 1693440000000 | 329.7799 |
| 1693526400000 | 330.3399 |
| 1693785600000 | 330.3399 |
| 1693872000000 | 329.14 |
| 1693958400000 | 326.71 |
| 1694044800000 | 325.65 |
| 1694131200000 | 325.98 |
| 1694390400000 | 328.67 |
| 1694476800000 | 326.3 |
| 1694563200000 | 326.8399 |
| 1694649600000 | 329.45 |
| 1694736000000 | 325.18 |
| 1694995200000 | 325.25 |
| 1695081600000 | 324.56 |
| 1695168000000 | 321.55 |
| 1695254400000 | 316.15 |
| 1695340800000 | 315.65 |
| 1695600000000 | 316.89 |
| 1695686400000 | 312.11 |
| 1695772800000 | 311.93 |
| 1695859200000 | 314.0299 |
| 1695945600000 | 313.52 |
| 1696204800000 | 314.01 |
| 1696291200000 | 309.3 |
| 1696377600000 | 312.3399 |
| 1696464000000 | 312.02 |
| 1696550400000 | 315.91 |
| 1696809600000 | 317.37 |
| 1696896000000 | 319.25 |
| 1696982400000 | 320.79 |
| 1697068800000 | 318.92 |
| 1697155200000 | 316.75 |
| 1697414400000 | 320.2799 |
| 1697500800000 | 320.02 |
| 1697587200000 | 315.36 |
| 1697673600000 | 312.3399 |
| 1697760000000 | 308.3399 |
| 1698019200000 | 307.95 |
| 1698105600000 | 310.25 |
| 1698192000000 | 305.81 |
| 1698278400000 | 301.97 |
| 1698364800000 | 300.91 |
| 1698624000000 | 304.62 |
| 1698710400000 | 306.62 |
| 1698796800000 | 310.15 |
| 1698883200000 | 315.97 |
| 1698969600000 | 319.11 |
| 1699228800000 | 319.99 |
| 1699315200000 | 321.3 |
| 1699401600000 | 321.83 |
| 1699488000000 | 319.01 |
| 1699574400000 | 324.26 |
| 1699833600000 | 324.01 |
| 1699920000000 | 330.5 |
| 1700006400000 | 330.86 |
| 1700092800000 | 331.27 |
| 1700179200000 | 331.62 |
| 1700438400000 | 334.26 |
| 1700524800000 | 333.48 |
| 1700611200000 | 334.82 |
| 1700697600000 | 334.82 |
| 1700784000000 | 335.02 |
| 1701043200000 | 334.45 |
| 1701129600000 | 334.8 |
| 1701216000000 | 334.82 |
| 1701302400000 | 336.08 |
| 1701388800000 | 338.13 |
| 1701648000000 | 336.18 |
| 1701734400000 | 336.27 |
| 1701820800000 | 334.99 |
| 1701907200000 | 337.69 |
| 1701993600000 | 339.21 |
| 1702252800000 | 340.56 |
| 1702339200000 | 342.44 |
| 1702425600000 | 347.0299 |
| 1702512000000 | 347.94 |
| 1702598400000 | 348.17 |
| 1702857600000 | 349.66 |
| 1702944000000 | 351.62 |
| 1703030400000 | 346.3399 |
| 1703116800000 | 350.08 |
| 1703203200000 | 350.58 |
| 1703548800000 | 352.0299 |
| 1703635200000 | 352.68 |
| 1703721600000 | 352.86 |
| 1703808000000 | 351.81 |
| 1704153600000 | 349.15 |
| 1704240000000 | 345.93 |
| 1704326400000 | 344.92 |
| 1704412800000 | 345.58 |
| 1704672000000 | 351.1 |
| 1704758400000 | 350.72 |
| 1704844800000 | 353.04 |
| 1704931200000 | 353.04 |
| 1705017600000 | 353.25 |
| 1705276800000 | 353.25 |
| 1705363200000 | 352.38 |
| 1705449600000 | 350.41 |
| 1705536000000 | 353.76 |
| 1705622400000 | 358.46 |
| 1705881600000 | 359.33 |
| 1705968000000 | 360.36 |
| 1706054400000 | 360.39 |
| 1706140800000 | 361.8 |
| 1706227200000 | 361.3399 |
| 1706486400000 | 364.43 |
| 1706572800000 | 364.02 |
| 1706659200000 | 358.26 |
| 1706745600000 | 363.0899 |
| 1706832000000 | 367.61 |
| 1707091200000 | 366.49 |
| 1707177600000 | 367.22 |
| 1707264000000 | 370.5 |
| 1707350400000 | 370.79 |
| 1707436800000 | 373.26 |
| 1707696000000 | 372.54 |
| 1707782400000 | 367.4 |
| 1707868800000 | 371.18 |
| 1707955200000 | 373.01 |
| 1708041600000 | 371.16 |
| 1708300800000 | 371.16 |
| 1708387200000 | 368.5899 |
| 1708473600000 | 368.52 |
| 1708560000000 | 377.22 |
| 1708646400000 | 377.2799 |
| 1708905600000 | 376.35 |
| 1708992000000 | 376.83 |
| 1709078400000 | 376.17 |
| 1709164800000 | 378.32 |
| 1709251200000 | 381.88 |
| 1709510400000 | 381.6 |
| 1709596800000 | 377.18 |
| 1709683200000 | 379.22 |
| 1709769600000 | 383.36 |
| 1709856000000 | 380.24 |
| 1710115200000 | 379.45 |
| 1710201600000 | 384.29 |
| 1710288000000 | 383.12 |
| 1710374400000 | 381.77 |
| 1710460800000 | 378.96 |
| 1710720000000 | 381.18 |
| 1710806400000 | 383.32 |
| 1710892800000 | 386.89 |
| 1710979200000 | 388.45 |
| 1711065600000 | 387.85 |
| 1711324800000 | 386.49 |
| 1711411200000 | 385.43 |
| 1711497600000 | 388.44 |
| 1711584000000 | 388.64 |
| 1711929600000 | 387.64 |
| 1712016000000 | 384.52 |
| 1712102400000 | 385.06 |
| 1712188800000 | 380.14 |
| 1712275200000 | 384.61 |
| 1712534400000 | 384.32 |
| 1712620800000 | 384.8 |
| 1712707200000 | 381.0899 |
| 1712793600000 | 384.33 |
| 1712880000000 | 378.45 |
| 1713139200000 | 373.65 |
| 1713225600000 | 373.1 |
| 1713312000000 | 370.42 |
| 1713398400000 | 369.27 |
| 1713484800000 | 365.2 |
| 1713744000000 | 368.46 |
| 1713830400000 | 373.21 |
| 1713916800000 | 373.35 |
| 1714003200000 | 371.65 |
| 1714089600000 | 375.55 |
| 1714348800000 | 376.87 |
| 1714435200000 | 370.8 |
| 1714521600000 | 369.25 |
| 1714608000000 | 372.89 |
| 1714694400000 | 378 |
| 1714953600000 | 382.19 |
| 1715040000000 | 382.44 |
| 1715126400000 | 382.43 |
| 1715212800000 | 384.16 |
| 1715299200000 | 384.89 |
| 1715558400000 | 384.77 |
| 1715644800000 | 386.86 |
| 1715731200000 | 391.86 |
| 1715817600000 | 390.9 |
| 1715904000000 | 391.06 |
| 1716163200000 | 391.61 |
| 1716249600000 | 392.58 |
| 1716336000000 | 391.74 |
| 1716422400000 | 389.45 |
| 1716508800000 | 392.18 |
| 1716768000000 | 392.18 |
| 1716854400000 | 392.37 |
| 1716940800000 | 389.54 |
| 1717027200000 | 386.58 |
| 1717113600000 | 389.07 |
| 1717372800000 | 389.81 |
| 1717459200000 | 390.65 |
| 1717545600000 | 395.89 |
| 1717632000000 | 395.75 |
| 1717718400000 | 395.45 |
| 1717977600000 | 396.73 |
| 1718064000000 | 398.08 |
| 1718150400000 | 402.04 |
| 1718236800000 | 403.45 |
| 1718323200000 | 403.42 |
| 1718582400000 | 406.77 |
| 1718668800000 | 407.9 |
| 1718755200000 | 407.9 |
| 1718841600000 | 406.35 |
| 1718928000000 | 405.5 |
| 1719187200000 | 403.52 |
| 1719273600000 | 405.49 |
| 1719360000000 | 406.32 |
| 1719446400000 | 406.66 |
| 1719532800000 | 404.97 |
| 1719792000000 | 406.3 |
| 1719878400000 | 408.88 |
| 1719964800000 | 411.2 |
| 1720051200000 | 411.2 |
| 1720137600000 | 413.63 |
| 1720396800000 | 414.32 |
| 1720483200000 | 414.72 |
| 1720569600000 | 418.97 |
| 1720656000000 | 414.62 |
| 1720742400000 | 417.12 |
| 1721001600000 | 418.07 |
| 1721088000000 | 420.5 |
| 1721174400000 | 413.42 |
| 1721260800000 | 410.0899 |
| 1721347200000 | 407.29 |
| 1721606400000 | 411.98 |
| 1721692800000 | 411.32 |
| 1721779200000 | 400.92 |
| 1721865600000 | 398.52 |
| 1721952000000 | 402.96 |
| 1722211200000 | 403.24 |
| 1722297600000 | 400.39 |
| 1722384000000 | 407.54 |
| 1722470400000 | 401.39 |
| 1722556800000 | 393.56 |
| 1722816000000 | 381.58 |
| 1722902400000 | 385.81 |
| 1722988800000 | 382.18 |
| 1723075200000 | 391.63 |
| 1723161600000 | 393.57 |
| 1723420800000 | 393.73 |
| 1723507200000 | 401.06 |
| 1723593600000 | 402.79 |
| 1723680000000 | 410.0299 |
| 1723766400000 | 410.69 |
| 1724025600000 | 414.8 |
| 1724112000000 | 414.13 |
| 1724198400000 | 416.21 |
| 1724284800000 | 411.94 |
| 1724371200000 | 416.89 |
| 1724630400000 | 415.11 |
| 1724716800000 | 415.88 |
| 1724803200000 | 412.99 |
| 1724889600000 | 412.69 |
| 1724976000000 | 417.15 |
| 1725235200000 | 417.15 |
| 1725321600000 | 407.76 |
| 1725408000000 | 406.9 |
| 1725494400000 | 405.98 |
| 1725580800000 | 398.88 |
| 1725840000000 | 403.7 |
| 1725926400000 | 406.15 |
| 1726012800000 | 411.3399 |
| 1726099200000 | 414.57 |
| 1726185600000 | 416.71 |
| 1726444800000 | 416.86 |
| 1726531200000 | 416.76 |
| 1726617600000 | 415.5 |
| 1726704000000 | 423.19 |
| 1726790400000 | 422.23 |
| 1727049600000 | 423.32 |
| 1727136000000 | 424.58 |
| 1727222400000 | 424.04 |
| 1727308800000 | 426.06 |
| 1727395200000 | 425.15 |
| 1727654400000 | 426.76 |
| 1727740800000 | 421.9 |
| 1727827200000 | 421.98 |
| 1727913600000 | 421.3 |
| 1728000000000 | 425.11 |
| 1728259200000 | 420.96 |
| 1728345600000 | 425.69 |
| 1728432000000 | 429.12 |
| 1728518400000 | 428.39 |
| 1728604800000 | 430.62 |
| 1728864000000 | 434.19 |
| 1728950400000 | 430.7 |
| 1729036800000 | 432.53 |
| 1729123200000 | 432.67 |
| 1729209600000 | 434.51 |
| 1729468800000 | 433.89 |
| 1729555200000 | 433.56 |
| 1729641600000 | 429.12 |
| 1729728000000 | 430.45 |
| 1729814400000 | 430.53 |
| 1730073600000 | 431.71 |
| 1730160000000 | 432.67 |
| 1730246400000 | 431.27 |
| 1730332800000 | 422.44 |
| 1730419200000 | 424.88 |
| 1730678400000 | 423.69 |
| 1730764800000 | 429.16 |
| 1730851200000 | 440.21 |
| 1730937600000 | 443.86 |
| 1731024000000 | 445.15 |
| 1731283200000 | 445.4 |
| 1731369600000 | 444.35 |
| 1731456000000 | 444.57 |
| 1731542400000 | 442.26 |
| 1731628800000 | 435.78 |
| 1731888000000 | 437.61 |
| 1731974400000 | 439.78 |
| 1732060800000 | 439.51 |
| 1732147200000 | 442.41 |
| 1732233600000 | 444.12 |
| 1732492800000 | 445.69 |
| 1732579200000 | 448.01 |
| 1732665600000 | 445.82 |
| 1732752000000 | 445.82 |
| 1732838400000 | 448.47 |
| 1733097600000 | 450.14 |
| 1733184000000 | 450.62 |
| 1733270400000 | 454.15 |
| 1733356800000 | 453.13 |
| 1733443200000 | 454.64 |
| 1733702400000 | 451.89 |
| 1733788800000 | 449.98 |
| 1733875200000 | 453.92 |
| 1733961600000 | 451.56 |
| 1734048000000 | 451.63 |
| 1734307200000 | 453.56 |
| 1734393600000 | 451.84 |
| 1734480000000 | 437.96 |
| 1734566400000 | 437.55 |
| 1734652800000 | 442.18 |
| 1734912000000 | 445.3 |
| 1734998400000 | 449.54 |
| 1735171200000 | 449.79 |
| 1735257600000 | 445.05 |
| 1735516800000 | 440.33 |
| 1735603200000 | 438.44 |
| 1735776000000 | 437.93 |
| 1735862400000 | 442.94 |
| 1736121600000 | 445.41 |
| 1736208000000 | 440.16 |
| 1736294400000 | 441.13 |
| 1736380800000 | 441.13 |
| 1736467200000 | 433.66 |
| 1736726400000 | 433.72 |
| 1736812800000 | 434.27 |
| 1736899200000 | 441.64 |
| 1736985600000 | 440.96 |
| 1737072000000 | 444.87 |
| 1737331200000 | 444.87 |
| 1737417600000 | 448.76 |
| 1737504000000 | 452.73 |
| 1737590400000 | 455.63 |
| 1737676800000 | 454.17 |
| 1737936000000 | 447.11 |
| 1738022400000 | 452.46 |
| 1738108800000 | 450.15 |
| 1738195200000 | 451.8 |
| 1738281600000 | 448.96 |
| 1738540800000 | 445.71 |
| 1738627200000 | 448.19 |
| 1738713600000 | 452.99 |
| 1738800000000 | 454.87 |
| 1738886400000 | 451.81 |
| 1739145600000 | 455 |
| 1739232000000 | 455.65 |
| 1739318400000 | 455.08 |
| 1739404800000 | 459.47 |
| 1739491200000 | 459.97 |
| 1739750400000 | 459.97 |
| 1739836800000 | 461.23 |
| 1739923200000 | 461.69 |
| 1740009600000 | 459.6 |
| 1740096000000 | 451.84 |
| 1740355200000 | 449 |
| 1740441600000 | 447.59 |
| 1740528000000 | 448.64 |
| 1740614400000 | 441 |
| 1740700800000 | 448.04 |
| STOXX USA 500 ESG Broad Market | STOXX USA 500 | |
|---|---|---|
| 2018 | -6.2347078405704 | -6.5043731872947 |
| 2019 | 31.557862718783 | 29.584502227228 |
| 2020 | 22.04788368601 | 20.024132437809 |
| 2021 | 26.602542320095 | 24.590061406478 |
| 2022 | -22.706661993074 | -21.095899993222 |
| 2023 | 28.039350670574 | 25.36046913892 |
| 2024 | 24.730053566464 | 23.926598284758 |
| 2025 | 14.348758543573 | 9.5214107684748 |
Methodology
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX indices after a set of compliance, involvement and ESG performance screens are applied.Companies that are non-compliant based on the ISS ESG's Norms-based screening or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco Production, Small Arms, Military Contracting, ESG Controversies, coal, oil, gas and energy production, aligned with the EU Paris Aligned Benchmarks (PAB) exclusions. The remaining securities are ranked in descending order of their ISS ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index. Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1107032661 | SU5RESGB | SU5RESGB INDEX | .SU5RESGB |
| Price EUR | CH1107032653 | SU5PESGB | SU5PESGB INDEX | .SU5PESGB |
| Gross Return EUR | CH1107032679 | SU5WESGB | .SU5WESGB | |
| Net Return USD | CH1107032695 | SU5VESGB | SU5VESGB INDEX | .SU5VESGB |
| Price USD | CH1107032687 | SU5LESGB | SU5LESGB INDEX | .SU5LESGB |
| Gross Return USD | CH1107032703 | SU5ZESGB | .SU5ZESGB |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 0.1 |
| No. of components | 80% of the underlying universe |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 15:30:00 22:15:00 |
| Base value/base date | 100 as of March. 19, 2012 |
| History | Available from Mar. 19, 2012 |
| Inception date | April. 09, 2021 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Apple Inc. | Technology | USA | 8.841% |
| NVIDIA Corp. | Technology | USA | 7.398% |
| Microsoft Corp. | Technology | USA | 7.136% |
| META PLATFORMS CLASS A | Technology | USA | 3.530% |
| BROADCOM | Technology | USA | 2.253% |
| Eli Lilly & Co. | Health Care | USA | 1.900% |
| JPMorgan Chase & Co. | Banks | USA | 1.802% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 1.516% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.142% |
| Costco Wholesale Corp. | Retail | USA | 1.124% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.