Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe Total Market ESG-X
- 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 Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that ISS ESG considers to be non-compliant with its Norms-based research, that are involved in controversial weapons or severe controversies, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market cap weighting scheme.
- Low tracking error with similar risk-return profile compared to their underlying indices.
- Suitable as underlying for mandates, passive funds, ETFs, structured products.
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 Europe Total Market ESG-X | 14,532.6 | 11,187.4 | 8.4 | 1.5 | 269.4 | 0.0 | 2.4 | 0.0 | 9.7 |
| STOXX Europe Total Market | 16,863.4 | 12,945.4 | 6.8 | 0.9 | 269.4 | 0.0 | 2.1 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Health Care | 15.6 |
|---|---|
| Banks | 13.0 |
| Industrial Goods and Services | 11.9 |
| Technology | 9.1 |
| Insurance | 7.0 |
| Food, Beverage and Tobacco | 5.9 |
| Consumer Products and Services | 5.5 |
| Financial Services | 5.3 |
| Construction and Materials | 4.0 |
| Utilities | 3.9 |
Country weighting
| UK | 20.3 |
|---|---|
| Switzerland | 15.4 |
| France | 15.1 |
| Germany | 15.0 |
| Netherlands | 6.7 |
| Sweden | 6.5 |
| Italy | 5.1 |
| Spain | 4.9 |
| Denmark | 4.1 |
| Finland | 1.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe Total Market ESG-X | -0.6 | 9.0 | 5.5 | 19.6 | 81.5 | N/A | N/A | 5.5 | 6.2 | 12.8 |
| STOXX Europe Total Market | 0.0 | 10.2 | 6.8 | 21.4 | 84.5 | N/A | N/A | 6.9 | 6.8 | 13.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Total Market ESG-X | N/A | N/A | 14.0 | 17.4 | 18.5 | N/A | N/A | 0.1 | 0.2 | 0.6 |
| STOXX Europe Total Market | N/A | N/A | 13.9 | 17.3 | 18.5 | N/A | N/A | 0.2 | 0.2 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Total Market ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.6 | 1.2 | 0.7 | 0.6 | 0.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Total Market ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -4.8 | -3.6 | -1.8 | -0.9 | -0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of March 31, 2025
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe Total Market ESG-X
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe Total Market ESG-X | 15.2 | 14.2 | 9.2 | 14.1 | 2.0 | 2.7 | 1.4 | 0.7 |
| STOXX Europe Total Market | 14.6 | 14.0 | 9.1 | 13.9 | 1.9 | 2.7 | 1.3 | 0.8 |
Performance and annual returns
| STOXX Europe Total Market ESG-X | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 98.74 |
| 1332288000000 | 98.39 |
| 1332374400000 | 97.26 |
| 1332460800000 | 97.86 |
| 1332720000000 | 99.25 |
| 1332806400000 | 98.91 |
| 1332892800000 | 97.67 |
| 1332979200000 | 96.31 |
| 1333065600000 | 97.59 |
| 1333324800000 | 98.84 |
| 1333411200000 | 98.11 |
| 1333497600000 | 94.45 |
| 1333584000000 | 94.19 |
| 1334016000000 | 91.98 |
| 1334102400000 | 92.99 |
| 1334188800000 | 94.49 |
| 1334275200000 | 92.46 |
| 1334534400000 | 92.59 |
| 1334620800000 | 95.09 |
| 1334707200000 | 94.33 |
| 1334793600000 | 94.05 |
| 1334880000000 | 95.07 |
| 1335139200000 | 92.3 |
| 1335225600000 | 93.87 |
| 1335312000000 | 94.81 |
| 1335398400000 | 95.19 |
| 1335484800000 | 96.21 |
| 1335744000000 | 95.49 |
| 1335830400000 | 95.82 |
| 1335916800000 | 94.97 |
| 1336003200000 | 95.01 |
| 1336089600000 | 93.17 |
| 1336348800000 | 93.39 |
| 1336435200000 | 91.48 |
| 1336521600000 | 90.8 |
| 1336608000000 | 91.62 |
| 1336694400000 | 91.83 |
| 1336953600000 | 89.41 |
| 1337040000000 | 88.32 |
| 1337126400000 | 87.64 |
| 1337212800000 | 86.44 |
| 1337299200000 | 85.61 |
| 1337558400000 | 86.47 |
| 1337644800000 | 88.11 |
| 1337731200000 | 85.02 |
| 1337817600000 | 85.81 |
| 1337904000000 | 85.54 |
| 1338163200000 | 85.77 |
| 1338249600000 | 86.42 |
| 1338336000000 | 84.19 |
| 1338422400000 | 83.7 |
| 1338508800000 | 82.04 |
| 1338768000000 | 82.49 |
| 1338854400000 | 82.54 |
| 1338940800000 | 84.77 |
| 1339027200000 | 86.21 |
| 1339113600000 | 85.32 |
| 1339372800000 | 85.59 |
| 1339459200000 | 85.68 |
| 1339545600000 | 86.17 |
| 1339632000000 | 86.12 |
| 1339718400000 | 87.19 |
| 1339977600000 | 86.94 |
| 1340064000000 | 89.04 |
| 1340150400000 | 89.76 |
| 1340236800000 | 88.68 |
| 1340323200000 | 87.57 |
| 1340582400000 | 85.79 |
| 1340668800000 | 85.64 |
| 1340755200000 | 86.7 |
| 1340841600000 | 86.06 |
| 1340928000000 | 90.26 |
| 1341187200000 | 90.72 |
| 1341273600000 | 91.79 |
| 1341360000000 | 91.09 |
| 1341446400000 | 90.01 |
| 1341532800000 | 88.56 |
| 1341792000000 | 88.15 |
| 1341878400000 | 88.57 |
| 1341964800000 | 88.52 |
| 1342051200000 | 87.1 |
| 1342137600000 | 88.69 |
| 1342396800000 | 88.83 |
| 1342483200000 | 88.46 |
| 1342569600000 | 89.78 |
| 1342656000000 | 90.81 |
| 1342742400000 | 88.88 |
| 1343001600000 | 86.31 |
| 1343088000000 | 85.69 |
| 1343174400000 | 85.97 |
| 1343260800000 | 89.3 |
| 1343347200000 | 90.88 |
| 1343606400000 | 91.38 |
| 1343692800000 | 91.1 |
| 1343779200000 | 91.34 |
| 1343865600000 | 89.15 |
| 1343952000000 | 92.69 |
| 1344211200000 | 93.73 |
| 1344297600000 | 94.44 |
| 1344384000000 | 94.23 |
| 1344470400000 | 94.26 |
| 1344556800000 | 94.13 |
| 1344816000000 | 94.03 |
| 1344902400000 | 94.42 |
| 1344988800000 | 94.15 |
| 1345075200000 | 95.11 |
| 1345161600000 | 95.2 |
| 1345420800000 | 95.07 |
| 1345507200000 | 96.56 |
| 1345593600000 | 95.31 |
| 1345680000000 | 95.62 |
| 1345766400000 | 95.24 |
| 1346025600000 | 95.67 |
| 1346112000000 | 95.34 |
| 1346198400000 | 94.94 |
| 1346284800000 | 93.98 |
| 1346371200000 | 95.25 |
| 1346630400000 | 95.87 |
| 1346716800000 | 94.7 |
| 1346803200000 | 95.18 |
| 1346889600000 | 97.66 |
| 1346976000000 | 99.32 |
| 1347235200000 | 99.03 |
| 1347321600000 | 99.74 |
| 1347408000000 | 100.27 |
| 1347494400000 | 100.22 |
| 1347580800000 | 103.43 |
| 1347840000000 | 103 |
| 1347926400000 | 101.88 |
| 1348012800000 | 102.3 |
| 1348099200000 | 101.29 |
| 1348185600000 | 102.1 |
| 1348444800000 | 101.17 |
| 1348531200000 | 101.99 |
| 1348617600000 | 99.15 |
| 1348704000000 | 99.65 |
| 1348790400000 | 98.54 |
| 1349049600000 | 100.29 |
| 1349136000000 | 100.26 |
| 1349222400000 | 99.87 |
| 1349308800000 | 100.66 |
| 1349395200000 | 102.16 |
| 1349654400000 | 100.48 |
| 1349740800000 | 99.49 |
| 1349827200000 | 98.95 |
| 1349913600000 | 100.03 |
| 1350000000000 | 99.72 |
| 1350259200000 | 99.99 |
| 1350345600000 | 102.01 |
| 1350432000000 | 103.27 |
| 1350518400000 | 103.22 |
| 1350604800000 | 101.97 |
| 1350864000000 | 101.89 |
| 1350950400000 | 99.39 |
| 1351036800000 | 99.88 |
| 1351123200000 | 100.07 |
| 1351209600000 | 99.98 |
| 1351468800000 | 99.42 |
| 1351555200000 | 100.79 |
| 1351641600000 | 100.11 |
| 1351728000000 | 101.23 |
| 1351814400000 | 100.94 |
| 1352073600000 | 99.84 |
| 1352160000000 | 100.53 |
| 1352246400000 | 98.86 |
| 1352332800000 | 98.47 |
| 1352419200000 | 98.19 |
| 1352678400000 | 97.95 |
| 1352764800000 | 98.32 |
| 1352851200000 | 97.63 |
| 1352937600000 | 97.17 |
| 1353024000000 | 95.54 |
| 1353283200000 | 98.42 |
| 1353369600000 | 98.67 |
| 1353456000000 | 99.06 |
| 1353542400000 | 100.19 |
| 1353628800000 | 101.37 |
| 1353888000000 | 100.93 |
| 1353974400000 | 100.96 |
| 1354060800000 | 100.92 |
| 1354147200000 | 102.65 |
| 1354233600000 | 102.67 |
| 1354492800000 | 103.31 |
| 1354579200000 | 103.48 |
| 1354665600000 | 103.64 |
| 1354752000000 | 103.73 |
| 1354838400000 | 103.38 |
| 1355097600000 | 103.49 |
| 1355184000000 | 104.48 |
| 1355270400000 | 104.89 |
| 1355356800000 | 104.91 |
| 1355443200000 | 105 |
| 1355702400000 | 105.38 |
| 1355788800000 | 106.29 |
| 1355875200000 | 107.2 |
| 1355961600000 | 107.08 |
| 1356048000000 | 106.23 |
| 1356307200000 | 106.25 |
| 1356566400000 | 106.55 |
| 1356652800000 | 105.85 |
| 1356912000000 | 105.87 |
| 1357084800000 | 108.46 |
| 1357171200000 | 107.84 |
| 1357257600000 | 107.75 |
| 1357516800000 | 107.78 |
| 1357603200000 | 107.38 |
| 1357689600000 | 107.88 |
| 1357776000000 | 109.04 |
| 1357862400000 | 110.03 |
| 1358121600000 | 109.81 |
| 1358208000000 | 109.62 |
| 1358294400000 | 109.25 |
| 1358380800000 | 110.31 |
| 1358467200000 | 109.66 |
| 1358726400000 | 110.17 |
| 1358812800000 | 109.9 |
| 1358899200000 | 110.09 |
| 1358985600000 | 111.15 |
| 1359072000000 | 112.35 |
| 1359331200000 | 112.09 |
| 1359417600000 | 112.51 |
| 1359504000000 | 112.65 |
| 1359590400000 | 112.11 |
| 1359676800000 | 113.58 |
| 1359936000000 | 110.75 |
| 1360022400000 | 111.15 |
| 1360108800000 | 110.84 |
| 1360195200000 | 109.36 |
| 1360281600000 | 110.54 |
| 1360540800000 | 109.92 |
| 1360627200000 | 111.22 |
| 1360713600000 | 111.59 |
| 1360800000000 | 110.61 |
| 1360886400000 | 110.53 |
| 1361145600000 | 110.31 |
| 1361232000000 | 111.64 |
| 1361318400000 | 111.46 |
| 1361404800000 | 108.6 |
| 1361491200000 | 109.48 |
| 1361750400000 | 109.88 |
| 1361836800000 | 107.3 |
| 1361923200000 | 108.56 |
| 1362009600000 | 109.28 |
| 1362096000000 | 108.16 |
| 1362355200000 | 108.33 |
| 1362441600000 | 110.47 |
| 1362528000000 | 110.07 |
| 1362614400000 | 110.81 |
| 1362700800000 | 110.79 |
| 1362960000000 | 110.94 |
| 1363046400000 | 111.08 |
| 1363132800000 | 110.47 |
| 1363219200000 | 111.9 |
| 1363305600000 | 112.32 |
| 1363564800000 | 111.13 |
| 1363651200000 | 109.97 |
| 1363737600000 | 110.94 |
| 1363824000000 | 110.01 |
| 1363910400000 | 110.44 |
| 1364169600000 | 109.14 |
| 1364256000000 | 109.13 |
| 1364342400000 | 107.98 |
| 1364428800000 | 108.97 |
| 1364860800000 | 110.31 |
| 1364947200000 | 109.46 |
| 1365033600000 | 108.36 |
| 1365120000000 | 108.07 |
| 1365379200000 | 108.27 |
| 1365465600000 | 108.81 |
| 1365552000000 | 111.02 |
| 1365638400000 | 112.14 |
| 1365724800000 | 110.99 |
| 1365984000000 | 110.2 |
| 1366070400000 | 109.77 |
| 1366156800000 | 107.28 |
| 1366243200000 | 107.66 |
| 1366329600000 | 108.2 |
| 1366588800000 | 108.01 |
| 1366675200000 | 110.51 |
| 1366761600000 | 111.2 |
| 1366848000000 | 112.18 |
| 1366934400000 | 112 |
| 1367193600000 | 113.34 |
| 1367280000000 | 114.14 |
| 1367366400000 | 114.31 |
| 1367452800000 | 113.57 |
| 1367539200000 | 115.25 |
| 1367798400000 | 114.77 |
| 1367884800000 | 115.27 |
| 1367971200000 | 116.96 |
| 1368057600000 | 116.36 |
| 1368144000000 | 115.7 |
| 1368403200000 | 115.55 |
| 1368489600000 | 115.92 |
| 1368576000000 | 115.77 |
| 1368662400000 | 116.37 |
| 1368748800000 | 115.79 |
| 1369008000000 | 116.32 |
| 1369094400000 | 116.58 |
| 1369180800000 | 116.82 |
| 1369267200000 | 114.55 |
| 1369353600000 | 114.61 |
| 1369612800000 | 115.11 |
| 1369699200000 | 115.77 |
| 1369785600000 | 114.71 |
| 1369872000000 | 115.86 |
| 1369958400000 | 114.06 |
| 1370217600000 | 113.78 |
| 1370304000000 | 114.48 |
| 1370390400000 | 112.96 |
| 1370476800000 | 112.64 |
| 1370563200000 | 114.27 |
| 1370822400000 | 114 |
| 1370908800000 | 113.3 |
| 1370995200000 | 113.52 |
| 1371081600000 | 113.12 |
| 1371168000000 | 113.8 |
| 1371427200000 | 114.71 |
| 1371513600000 | 115 |
| 1371600000000 | 114.89 |
| 1371686400000 | 109.62 |
| 1371772800000 | 108.03 |
| 1372032000000 | 105.84 |
| 1372118400000 | 107.2 |
| 1372204800000 | 108.5 |
| 1372291200000 | 109.27 |
| 1372377600000 | 108.77 |
| 1372636800000 | 110.28 |
| 1372723200000 | 109.85 |
| 1372809600000 | 108.73 |
| 1372896000000 | 110.71 |
| 1372982400000 | 108.62 |
| 1373241600000 | 110.42 |
| 1373328000000 | 110.57 |
| 1373414400000 | 111.36 |
| 1373500800000 | 113.67 |
| 1373587200000 | 113.68 |
| 1373846400000 | 114.06 |
| 1373932800000 | 114.09 |
| 1374019200000 | 114.34 |
| 1374105600000 | 115.34 |
| 1374192000000 | 115.83 |
| 1374451200000 | 116.5 |
| 1374537600000 | 116.39 |
| 1374624000000 | 117.24 |
| 1374710400000 | 116.65 |
| 1374796800000 | 116.62 |
| 1375056000000 | 116.59 |
| 1375142400000 | 116.81 |
| 1375228800000 | 117.11 |
| 1375315200000 | 118.07 |
| 1375401600000 | 118.86 |
| 1375660800000 | 118.84 |
| 1375747200000 | 119.04 |
| 1375833600000 | 118.99 |
| 1375920000000 | 120.21 |
| 1376006400000 | 120.55 |
| 1376265600000 | 120.11 |
| 1376352000000 | 120.22 |
| 1376438400000 | 120.94 |
| 1376524800000 | 119.49 |
| 1376611200000 | 120.69 |
| 1376870400000 | 120.25 |
| 1376956800000 | 119.9 |
| 1377043200000 | 118.91 |
| 1377129600000 | 119.81 |
| 1377216000000 | 120.8 |
| 1377475200000 | 120.42 |
| 1377561600000 | 118.41 |
| 1377648000000 | 117.52 |
| 1377734400000 | 117.32 |
| 1377820800000 | 115.9 |
| 1378080000000 | 118.1 |
| 1378166400000 | 117.38 |
| 1378252800000 | 117.94 |
| 1378339200000 | 118 |
| 1378425600000 | 118.96 |
| 1378684800000 | 119.77 |
| 1378771200000 | 121.51 |
| 1378857600000 | 122.28 |
| 1378944000000 | 122.27 |
| 1379030400000 | 122.1 |
| 1379289600000 | 123.77 |
| 1379376000000 | 123.22 |
| 1379462400000 | 123.73 |
| 1379548800000 | 126.27 |
| 1379635200000 | 125.64 |
| 1379894400000 | 124.86 |
| 1379980800000 | 125.14 |
| 1380067200000 | 125.19 |
| 1380153600000 | 124.93 |
| 1380240000000 | 125.16 |
| 1380499200000 | 124.48 |
| 1380585600000 | 125.43 |
| 1380672000000 | 125.22 |
| 1380758400000 | 125.04 |
| 1380844800000 | 124.9 |
| 1381104000000 | 124.34 |
| 1381190400000 | 123.66 |
| 1381276800000 | 122.28 |
| 1381363200000 | 124.42 |
| 1381449600000 | 125.32 |
| 1381708800000 | 125.77 |
| 1381795200000 | 126.12 |
| 1381881600000 | 126.36 |
| 1381968000000 | 128.17 |
| 1382054400000 | 129.52 |
| 1382313600000 | 129.79 |
| 1382400000000 | 131.31 |
| 1382486400000 | 130.62 |
| 1382572800000 | 131.38 |
| 1382659200000 | 131.12 |
| 1382918400000 | 130.76 |
| 1383004800000 | 131.05 |
| 1383091200000 | 131.09 |
| 1383177600000 | 129.94 |
| 1383264000000 | 128.57 |
| 1383523200000 | 129.11 |
| 1383609600000 | 128.42 |
| 1383696000000 | 129.61 |
| 1383782400000 | 128.21 |
| 1383868800000 | 127.62 |
| 1384128000000 | 128.59 |
| 1384214400000 | 128.11 |
| 1384300800000 | 127.09 |
| 1384387200000 | 128.67 |
| 1384473600000 | 129.1 |
| 1384732800000 | 130.27 |
| 1384819200000 | 129.41 |
| 1384905600000 | 128.94 |
| 1384992000000 | 128.78 |
| 1385078400000 | 129.6 |
| 1385337600000 | 130.03 |
| 1385424000000 | 129.84 |
| 1385510400000 | 130.73 |
| 1385596800000 | 131.46 |
| 1385683200000 | 131.63 |
| 1385942400000 | 130.66 |
| 1386028800000 | 128.93 |
| 1386115200000 | 127.87 |
| 1386201600000 | 127.73 |
| 1386288000000 | 128.89 |
| 1386547200000 | 129.52 |
| 1386633600000 | 129.17 |
| 1386720000000 | 128.63 |
| 1386806400000 | 127.02 |
| 1386892800000 | 126.61 |
| 1387152000000 | 128.36 |
| 1387238400000 | 127.3 |
| 1387324800000 | 128.68 |
| 1387411200000 | 130.04 |
| 1387497600000 | 130.78 |
| 1387756800000 | 132.04 |
| 1387843200000 | 131.97 |
| 1388102400000 | 134.49 |
| 1388361600000 | 134.7 |
| 1388448000000 | 134.78 |
| 1388620800000 | 132.62 |
| 1388707200000 | 133 |
| 1388966400000 | 133.02 |
| 1389052800000 | 133.63 |
| 1389139200000 | 133.74 |
| 1389225600000 | 133.11 |
| 1389312000000 | 134.68 |
| 1389571200000 | 134.91 |
| 1389657600000 | 135.43 |
| 1389744000000 | 135.88 |
| 1389830400000 | 135.75 |
| 1389916800000 | 135.96 |
| 1390176000000 | 135.88 |
| 1390262400000 | 135.72 |
| 1390348800000 | 136.04 |
| 1390435200000 | 135.92 |
| 1390521600000 | 132.75 |
| 1390780800000 | 131.5 |
| 1390867200000 | 132.35 |
| 1390953600000 | 131.52 |
| 1391040000000 | 131.14 |
| 1391126400000 | 130.02 |
| 1391385600000 | 128.64 |
| 1391472000000 | 128.3 |
| 1391558400000 | 128.79 |
| 1391644800000 | 131.36 |
| 1391731200000 | 132.51 |
| 1391990400000 | 132.91 |
| 1392076800000 | 134.85 |
| 1392163200000 | 135 |
| 1392249600000 | 135.63 |
| 1392336000000 | 136.59 |
| 1392595200000 | 137.24 |
| 1392681600000 | 137.69 |
| 1392768000000 | 137.97 |
| 1392854400000 | 137.52 |
| 1392940800000 | 138.43 |
| 1393200000000 | 139.23 |
| 1393286400000 | 139.44 |
| 1393372800000 | 138.51 |
| 1393459200000 | 138.45 |
| 1393545600000 | 140.19 |
| 1393804800000 | 136.53 |
| 1393891200000 | 139.09 |
| 1393977600000 | 139.14 |
| 1394064000000 | 140.34 |
| 1394150400000 | 138.92 |
| 1394409600000 | 138.43 |
| 1394496000000 | 138.35 |
| 1394582400000 | 137.36 |
| 1394668800000 | 136.13 |
| 1394755200000 | 135.09 |
| 1395014400000 | 136.71 |
| 1395100800000 | 137.48 |
| 1395187200000 | 137.37 |
| 1395273600000 | 136.09 |
| 1395360000000 | 136.14 |
| 1395619200000 | 134.64 |
| 1395705600000 | 136.28 |
| 1395792000000 | 137.41 |
| 1395878400000 | 137.17 |
| 1395964800000 | 138.23 |
| 1396224000000 | 138.9 |
| 1396310400000 | 139.89 |
| 1396396800000 | 139.88 |
| 1396483200000 | 139.5 |
| 1396569600000 | 140.06 |
| 1396828800000 | 138.86 |
| 1396915200000 | 138.89 |
| 1397001600000 | 139.78 |
| 1397088000000 | 139.58 |
| 1397174400000 | 137.7 |
| 1397433600000 | 137.39 |
| 1397520000000 | 136.13 |
| 1397606400000 | 137.76 |
| 1397692800000 | 138.78 |
| 1398124800000 | 140.4 |
| 1398211200000 | 140.03 |
| 1398297600000 | 140.39 |
| 1398384000000 | 139.47 |
| 1398643200000 | 139.84 |
| 1398729600000 | 141.15 |
| 1398816000000 | 141.81 |
| 1398902400000 | 142.05 |
| 1398988800000 | 141.9 |
| 1399248000000 | 141.76 |
| 1399334400000 | 141.96 |
| 1399420800000 | 141.91 |
| 1399507200000 | 142.91 |
| 1399593600000 | 141.39 |
| 1399852800000 | 142.42 |
| 1399939200000 | 142.25 |
| 1400025600000 | 142.23 |
| 1400112000000 | 140.88 |
| 1400198400000 | 140.88 |
| 1400457600000 | 140.88 |
| 1400544000000 | 140.66 |
| 1400630400000 | 141.23 |
| 1400716800000 | 141.43 |
| 1400803200000 | 141.53 |
| 1401062400000 | 142.63 |
| 1401148800000 | 142.59 |
| 1401235200000 | 142.37 |
| 1401321600000 | 142.65 |
| 1401408000000 | 142.85 |
| 1401667200000 | 142.85 |
| 1401753600000 | 142.36 |
| 1401840000000 | 142.46 |
| 1401926400000 | 143 |
| 1402012800000 | 144.28 |
| 1402272000000 | 144.34 |
| 1402358400000 | 144.3 |
| 1402444800000 | 143.42 |
| 1402531200000 | 143.65 |
| 1402617600000 | 143.01 |
| 1402876800000 | 142.81 |
| 1402963200000 | 142.85 |
| 1403049600000 | 143.08 |
| 1403136000000 | 144.49 |
| 1403222400000 | 143.84 |
| 1403481600000 | 143.34 |
| 1403568000000 | 143.04 |
| 1403654400000 | 141.95 |
| 1403740800000 | 141.53 |
| 1403827200000 | 142.11 |
| 1404086400000 | 142.61 |
| 1404172800000 | 143.74 |
| 1404259200000 | 143.82 |
| 1404345600000 | 144.66 |
| 1404432000000 | 143.99 |
| 1404691200000 | 142.78 |
| 1404777600000 | 140.91 |
| 1404864000000 | 141.18 |
| 1404950400000 | 139.24 |
| 1405036800000 | 139.42 |
| 1405296000000 | 140.93 |
| 1405382400000 | 139.78 |
| 1405468800000 | 141.32 |
| 1405555200000 | 139.87 |
| 1405641600000 | 139.73 |
| 1405900800000 | 139.14 |
| 1405987200000 | 140.36 |
| 1406073600000 | 140.51 |
| 1406160000000 | 141.14 |
| 1406246400000 | 139.8 |
| 1406505600000 | 139.53 |
| 1406592000000 | 139.66 |
| 1406678400000 | 138.53 |
| 1406764800000 | 136.76 |
| 1406851200000 | 135.61 |
| 1407110400000 | 135.13 |
| 1407196800000 | 134.99 |
| 1407283200000 | 133.69 |
| 1407369600000 | 132.73 |
| 1407456000000 | 132.52 |
| 1407715200000 | 134.14 |
| 1407801600000 | 133.53 |
| 1407888000000 | 134.44 |
| 1407974400000 | 134.83 |
| 1408060800000 | 134.33 |
| 1408320000000 | 135.72 |
| 1408406400000 | 136.08 |
| 1408492800000 | 135.71 |
| 1408579200000 | 136.64 |
| 1408665600000 | 135.76 |
| 1408924800000 | 136.94 |
| 1409011200000 | 138.02 |
| 1409097600000 | 138.19 |
| 1409184000000 | 136.96 |
| 1409270400000 | 137.23 |
| 1409529600000 | 137.18 |
| 1409616000000 | 137.03 |
| 1409702400000 | 138.09 |
| 1409788800000 | 137.91 |
| 1409875200000 | 137.27 |
| 1410134400000 | 136.6 |
| 1410220800000 | 135.74 |
| 1410307200000 | 135.63 |
| 1410393600000 | 135.68 |
| 1410480000000 | 135.63 |
| 1410739200000 | 135.47 |
| 1410825600000 | 135.06 |
| 1410912000000 | 135.87 |
| 1410998400000 | 136.76 |
| 1411084800000 | 136.18 |
| 1411344000000 | 135.33 |
| 1411430400000 | 133.93 |
| 1411516800000 | 134.16 |
| 1411603200000 | 132.52 |
| 1411689600000 | 132.31 |
| 1411948800000 | 131.7 |
| 1412035200000 | 131.93 |
| 1412121600000 | 130.43 |
| 1412208000000 | 127.93 |
| 1412294400000 | 127.67 |
| 1412553600000 | 128.5 |
| 1412640000000 | 127.13 |
| 1412726400000 | 126.57 |
| 1412812800000 | 126.31 |
| 1412899200000 | 123.5 |
| 1413158400000 | 123.98 |
| 1413244800000 | 123.88 |
| 1413331200000 | 120.88 |
| 1413417600000 | 120.51 |
| 1413504000000 | 123.87 |
| 1413763200000 | 123.4 |
| 1413849600000 | 125.56 |
| 1413936000000 | 125.94 |
| 1414022400000 | 126.63 |
| 1414108800000 | 126.45 |
| 1414368000000 | 126.06 |
| 1414454400000 | 127.6 |
| 1414540800000 | 127.9 |
| 1414627200000 | 127.25 |
| 1414713600000 | 128.57 |
| 1414972800000 | 127.21 |
| 1415059200000 | 126.79 |
| 1415145600000 | 127.97 |
| 1415232000000 | 127.77 |
| 1415318400000 | 126.83 |
| 1415577600000 | 128.09 |
| 1415664000000 | 128.36 |
| 1415750400000 | 127.46 |
| 1415836800000 | 127.76 |
| 1415923200000 | 127.76 |
| 1416182400000 | 128.11 |
| 1416268800000 | 129.73 |
| 1416355200000 | 129.77 |
| 1416441600000 | 129.5 |
| 1416528000000 | 130.78 |
| 1416787200000 | 131.26 |
| 1416873600000 | 132.01 |
| 1416960000000 | 132.47 |
| 1417046400000 | 132.42 |
| 1417132800000 | 132.15 |
| 1417392000000 | 131.66 |
| 1417478400000 | 131.49 |
| 1417564800000 | 131.34 |
| 1417651200000 | 130.95 |
| 1417737600000 | 131.79 |
| 1417996800000 | 130.89 |
| 1418083200000 | 129.29 |
| 1418169600000 | 128.84 |
| 1418256000000 | 128.56 |
| 1418342400000 | 126.14 |
| 1418601600000 | 123.05 |
| 1418688000000 | 125.96 |
| 1418774400000 | 124.98 |
| 1418860800000 | 127.45 |
| 1418947200000 | 127.73 |
| 1419206400000 | 128.33 |
| 1419292800000 | 128.3 |
| 1419379200000 | 128.38 |
| 1419811200000 | 128.42 |
| 1419897600000 | 127.1 |
| 1419984000000 | 126.96 |
| 1420156800000 | 125.88 |
| 1420416000000 | 122.29 |
| 1420502400000 | 121.19 |
| 1420588800000 | 120.54 |
| 1420675200000 | 123.65 |
| 1420761600000 | 122.54 |
| 1421020800000 | 123.07 |
| 1421107200000 | 124.48 |
| 1421193600000 | 122.8 |
| 1421280000000 | 123.83 |
| 1421366400000 | 124.15 |
| 1421625600000 | 125.94 |
| 1421712000000 | 126.24 |
| 1421798400000 | 127.11 |
| 1421884800000 | 127.3 |
| 1421971200000 | 127.6 |
| 1422230400000 | 128.38 |
| 1422316800000 | 128.7 |
| 1422403200000 | 128.17 |
| 1422489600000 | 128 |
| 1422576000000 | 126.87 |
| 1422835200000 | 127.63 |
| 1422921600000 | 129.91 |
| 1423008000000 | 130.26 |
| 1423094400000 | 130.54 |
| 1423180800000 | 129.83 |
| 1423440000000 | 128.73 |
| 1423526400000 | 129.45 |
| 1423612800000 | 128.87 |
| 1423699200000 | 130.69 |
| 1423785600000 | 131.84 |
| 1424044800000 | 131.72 |
| 1424131200000 | 131.8 |
| 1424217600000 | 132.58 |
| 1424304000000 | 133.33 |
| 1424390400000 | 133.37 |
| 1424649600000 | 134.14 |
| 1424736000000 | 134.67 |
| 1424822400000 | 134.74 |
| 1424908800000 | 134.39 |
| 1424995200000 | 134.92 |
| 1425254400000 | 134.34 |
| 1425340800000 | 133 |
| 1425427200000 | 132.54 |
| 1425513600000 | 133.25 |
| 1425600000000 | 131.43 |
| 1425859200000 | 130.91 |
| 1425945600000 | 128.12 |
| 1426032000000 | 128.45 |
| 1426118400000 | 129 |
| 1426204800000 | 128.3 |
| 1426464000000 | 130.14 |
| 1426550400000 | 129.52 |
| 1426636800000 | 130.36 |
| 1426723200000 | 130.93 |
| 1426809600000 | 134.14 |
| 1427068800000 | 134.93 |
| 1427155200000 | 135.17 |
| 1427241600000 | 134.69 |
| 1427328000000 | 132.74 |
| 1427414400000 | 132.75 |
| 1427673600000 | 133.47 |
| 1427760000000 | 131.59 |
| 1427846400000 | 132.19 |
| 1427932800000 | 133.57 |
| 1428364800000 | 135.51 |
| 1428451200000 | 134.7 |
| 1428537600000 | 134.76 |
| 1428624000000 | 135.32 |
| 1428883200000 | 134.91 |
| 1428969600000 | 135.87 |
| 1429056000000 | 135.57 |
| 1429142400000 | 135.69 |
| 1429228800000 | 134.25 |
| 1429488000000 | 135.11 |
| 1429574400000 | 135.69 |
| 1429660800000 | 135.38 |
| 1429747200000 | 135.88 |
| 1429833600000 | 137.12 |
| 1430092800000 | 138.75 |
| 1430179200000 | 137.95 |
| 1430265600000 | 137.06 |
| 1430352000000 | 137.34 |
| 1430438400000 | 137.18 |
| 1430697600000 | 137.31 |
| 1430784000000 | 135.72 |
| 1430870400000 | 136.94 |
| 1430956800000 | 136.05 |
| 1431043200000 | 139.34 |
| 1431302400000 | 139.02 |
| 1431388800000 | 138.48 |
| 1431475200000 | 139.66 |
| 1431561600000 | 140.95 |
| 1431648000000 | 141.21 |
| 1431907200000 | 140.89 |
| 1431993600000 | 140.23 |
| 1432080000000 | 140.47 |
| 1432166400000 | 141.25 |
| 1432252800000 | 139.98 |
| 1432512000000 | 139.56 |
| 1432598400000 | 136.98 |
| 1432684800000 | 138.43 |
| 1432771200000 | 138.36 |
| 1432857600000 | 136.63 |
| 1433116800000 | 136.06 |
| 1433203200000 | 137.68 |
| 1433289600000 | 139.24 |
| 1433376000000 | 138.35 |
| 1433462400000 | 134.98 |
| 1433721600000 | 134.9 |
| 1433808000000 | 134.86 |
| 1433894400000 | 137.98 |
| 1433980800000 | 137.95 |
| 1434067200000 | 137.06 |
| 1434326400000 | 134.64 |
| 1434412800000 | 135.21 |
| 1434499200000 | 134.59 |
| 1434585600000 | 136.77 |
| 1434672000000 | 136.37 |
| 1434931200000 | 140.33 |
| 1435017600000 | 139.32 |
| 1435104000000 | 138.77 |
| 1435190400000 | 138.6 |
| 1435276800000 | 138.15 |
| 1435536000000 | 134.56 |
| 1435622400000 | 132.86 |
| 1435708800000 | 134.35 |
| 1435795200000 | 133.82 |
| 1435881600000 | 133.09 |
| 1436140800000 | 131.1 |
| 1436227200000 | 127.44 |
| 1436313600000 | 128.98 |
| 1436400000000 | 131.59 |
| 1436486400000 | 135.8 |
| 1436745600000 | 136.43 |
| 1436832000000 | 136.9 |
| 1436918400000 | 136.91 |
| 1437004800000 | 138.15 |
| 1437091200000 | 137.59 |
| 1437350400000 | 138.15 |
| 1437436800000 | 137.67 |
| 1437523200000 | 136.38 |
| 1437609600000 | 136.82 |
| 1437696000000 | 135.5 |
| 1437955200000 | 134.17 |
| 1438041600000 | 134.76 |
| 1438128000000 | 135.96 |
| 1438214400000 | 135.36 |
| 1438300800000 | 136.91 |
| 1438560000000 | 136.98 |
| 1438646400000 | 136.57 |
| 1438732800000 | 137.13 |
| 1438819200000 | 136.67 |
| 1438905600000 | 135.78 |
| 1439164800000 | 137.24 |
| 1439251200000 | 136.02 |
| 1439337600000 | 134.12 |
| 1439424000000 | 134.9 |
| 1439510400000 | 134.55 |
| 1439769600000 | 134.44 |
| 1439856000000 | 134.24 |
| 1439942400000 | 132.18 |
| 1440028800000 | 131.17 |
| 1440115200000 | 128.3 |
| 1440374400000 | 124.31 |
| 1440460800000 | 127.7 |
| 1440547200000 | 125.46 |
| 1440633600000 | 127.62 |
| 1440720000000 | 128.05 |
| 1440979200000 | 127.66 |
| 1441065600000 | 124.87 |
| 1441152000000 | 124.89 |
| 1441238400000 | 126.31 |
| 1441324800000 | 123.41 |
| 1441584000000 | 124.43 |
| 1441670400000 | 126.18 |
| 1441756800000 | 127.64 |
| 1441843200000 | 126.79 |
| 1441929600000 | 126.26 |
| 1442188800000 | 125.58 |
| 1442275200000 | 126.35 |
| 1442361600000 | 128.45 |
| 1442448000000 | 128.46 |
| 1442534400000 | 126.88 |
| 1442793600000 | 125.91 |
| 1442880000000 | 121.37 |
| 1442966400000 | 121.57 |
| 1443052800000 | 120.53 |
| 1443139200000 | 122.63 |
| 1443398400000 | 120.41 |
| 1443484800000 | 119.74 |
| 1443571200000 | 122.01 |
| 1443657600000 | 121.99 |
| 1443744000000 | 123.28 |
| 1444003200000 | 126.25 |
| 1444089600000 | 127.62 |
| 1444176000000 | 127.51 |
| 1444262400000 | 128.24 |
| 1444348800000 | 129.52 |
| 1444608000000 | 129.41 |
| 1444694400000 | 128.21 |
| 1444780800000 | 127.96 |
| 1444867200000 | 129.24 |
| 1444953600000 | 129.84 |
| 1445212800000 | 129.5 |
| 1445299200000 | 129.37 |
| 1445385600000 | 129.52 |
| 1445472000000 | 129.86 |
| 1445558400000 | 130.83 |
| 1445817600000 | 130.54 |
| 1445904000000 | 129.2 |
| 1445990400000 | 130.66 |
| 1446076800000 | 129.39 |
| 1446163200000 | 130.3 |
| 1446422400000 | 130.68 |
| 1446508800000 | 130.29 |
| 1446595200000 | 129.78 |
| 1446681600000 | 129.34 |
| 1446768000000 | 128.33 |
| 1447027200000 | 127.06 |
| 1447113600000 | 126.54 |
| 1447200000000 | 127.76 |
| 1447286400000 | 126.15 |
| 1447372800000 | 124.89 |
| 1447632000000 | 125.07 |
| 1447718400000 | 127.31 |
| 1447804800000 | 127.13 |
| 1447891200000 | 128.8 |
| 1447977600000 | 128.23 |
| 1448236800000 | 127.15 |
| 1448323200000 | 125.81 |
| 1448409600000 | 127.04 |
| 1448496000000 | 128.41 |
| 1448582400000 | 127.92 |
| 1448841600000 | 128.17 |
| 1448928000000 | 128.36 |
| 1449014400000 | 127.95 |
| 1449100800000 | 127.35 |
| 1449187200000 | 127.29 |
| 1449446400000 | 127.44 |
| 1449532800000 | 125.39 |
| 1449619200000 | 125.93 |
| 1449705600000 | 125.28 |
| 1449792000000 | 123.39 |
| 1450051200000 | 121.59 |
| 1450137600000 | 123.79 |
| 1450224000000 | 124.31 |
| 1450310400000 | 124.6 |
| 1450396800000 | 123.53 |
| 1450656000000 | 123 |
| 1450742400000 | 123.49 |
| 1450828800000 | 125.71 |
| 1450915200000 | 126.59 |
| 1451260800000 | 126.15 |
| 1451347200000 | 127.18 |
| 1451433600000 | 126.61 |
| 1451520000000 | 125.41 |
| 1451865600000 | 121.62 |
| 1451952000000 | 121.34 |
| 1452038400000 | 120.08 |
| 1452124800000 | 118.35 |
| 1452211200000 | 117.31 |
| 1452470400000 | 116.33 |
| 1452556800000 | 117.07 |
| 1452643200000 | 117.74 |
| 1452729600000 | 115.85 |
| 1452816000000 | 113.77 |
| 1453075200000 | 112.44 |
| 1453161600000 | 114.19 |
| 1453248000000 | 110.48 |
| 1453334400000 | 111.87 |
| 1453420800000 | 115.28 |
| 1453680000000 | 114.66 |
| 1453766400000 | 115.81 |
| 1453852800000 | 116.41 |
| 1453939200000 | 115.32 |
| 1454025600000 | 116.52 |
| 1454284800000 | 117.1 |
| 1454371200000 | 114.76 |
| 1454457600000 | 114.52 |
| 1454544000000 | 115.69 |
| 1454630400000 | 114.48 |
| 1454889600000 | 110.37 |
| 1454976000000 | 110.15 |
| 1455062400000 | 111.15 |
| 1455148800000 | 108.52 |
| 1455235200000 | 110.65 |
| 1455494400000 | 112.93 |
| 1455580800000 | 112.39 |
| 1455667200000 | 115.28 |
| 1455753600000 | 115.1 |
| 1455840000000 | 114.28 |
| 1456099200000 | 115.39 |
| 1456185600000 | 113.94 |
| 1456272000000 | 111.34 |
| 1456358400000 | 113.71 |
| 1456444800000 | 114.37 |
| 1456704000000 | 114.55 |
| 1456790400000 | 116.1 |
| 1456876800000 | 116.55 |
| 1456963200000 | 117.31 |
| 1457049600000 | 118.93 |
| 1457308800000 | 118.34 |
| 1457395200000 | 117.92 |
| 1457481600000 | 118 |
| 1457568000000 | 117.56 |
| 1457654400000 | 120.75 |
| 1457913600000 | 121.07 |
| 1458000000000 | 119.79 |
| 1458086400000 | 119.47 |
| 1458172800000 | 121.99 |
| 1458259200000 | 122.14 |
| 1458518400000 | 121.53 |
| 1458604800000 | 121 |
| 1458691200000 | 120.37 |
| 1458777600000 | 118.51 |
| 1459209600000 | 119.29 |
| 1459296000000 | 122.72 |
| 1459382400000 | 121.89 |
| 1459468800000 | 119.91 |
| 1459728000000 | 120.71 |
| 1459814400000 | 118.39 |
| 1459900800000 | 119.3 |
| 1459987200000 | 118.55 |
| 1460073600000 | 120.24 |
| 1460332800000 | 121.05 |
| 1460419200000 | 120.97 |
| 1460505600000 | 123 |
| 1460592000000 | 123.16 |
| 1460678400000 | 123.1 |
| 1460937600000 | 123.89 |
| 1461024000000 | 126.22 |
| 1461110400000 | 126.32 |
| 1461196800000 | 125.48 |
| 1461283200000 | 124.6 |
| 1461542400000 | 124.22 |
| 1461628800000 | 124.95 |
| 1461715200000 | 125.37 |
| 1461801600000 | 125.76 |
| 1461888000000 | 124.66 |
| 1462147200000 | 125.31 |
| 1462233600000 | 123.32 |
| 1462320000000 | 121.73 |
| 1462406400000 | 121.23 |
| 1462492800000 | 121.09 |
| 1462752000000 | 121.34 |
| 1462838400000 | 122.39 |
| 1462924800000 | 122.28 |
| 1463011200000 | 121.51 |
| 1463097600000 | 120.98 |
| 1463356800000 | 121.42 |
| 1463443200000 | 121.56 |
| 1463529600000 | 122 |
| 1463616000000 | 119.99 |
| 1463702400000 | 121.54 |
| 1463961600000 | 121.08 |
| 1464048000000 | 123.2 |
| 1464134400000 | 124.65 |
| 1464220800000 | 125.28 |
| 1464307200000 | 124.96 |
| 1464566400000 | 125.21 |
| 1464652800000 | 124.26 |
| 1464739200000 | 123.57 |
| 1464825600000 | 123.59 |
| 1464912000000 | 124.38 |
| 1465171200000 | 125.16 |
| 1465257600000 | 126.52 |
| 1465344000000 | 126.38 |
| 1465430400000 | 124.53 |
| 1465516800000 | 121.2 |
| 1465776000000 | 119 |
| 1465862400000 | 115.77 |
| 1465948800000 | 117.07 |
| 1466035200000 | 115.22 |
| 1466121600000 | 118.05 |
| 1466380800000 | 123.24 |
| 1466467200000 | 123.37 |
| 1466553600000 | 123.95 |
| 1466640000000 | 126.59 |
| 1466726400000 | 115.32 |
| 1466985600000 | 109.07 |
| 1467072000000 | 112.58 |
| 1467158400000 | 116.56 |
| 1467244800000 | 117.82 |
| 1467331200000 | 118.96 |
| 1467590400000 | 118.09 |
| 1467676800000 | 115.74 |
| 1467763200000 | 113.49 |
| 1467849600000 | 114.72 |
| 1467936000000 | 116.21 |
| 1468195200000 | 118.3 |
| 1468281600000 | 119.83 |
| 1468368000000 | 120.04 |
| 1468454400000 | 121 |
| 1468540800000 | 120.4 |
| 1468800000000 | 120.67 |
| 1468886400000 | 119.62 |
| 1468972800000 | 120.82 |
| 1469059200000 | 120.65 |
| 1469145600000 | 120.35 |
| 1469404800000 | 120.51 |
| 1469491200000 | 120.72 |
| 1469577600000 | 121.35 |
| 1469664000000 | 121.17 |
| 1469750400000 | 123.12 |
| 1470009600000 | 122.23 |
| 1470096000000 | 121.2 |
| 1470182400000 | 120.74 |
| 1470268800000 | 121.28 |
| 1470355200000 | 121.83 |
| 1470614400000 | 122 |
| 1470700800000 | 123.54 |
| 1470787200000 | 123.82 |
| 1470873600000 | 125.09 |
| 1470960000000 | 124.93 |
| 1471219200000 | 125.14 |
| 1471305600000 | 124.85 |
| 1471392000000 | 123.98 |
| 1471478400000 | 125.56 |
| 1471564800000 | 124.51 |
| 1471824000000 | 124.65 |
| 1471910400000 | 125.73 |
| 1471996800000 | 125.41 |
| 1472083200000 | 124.73 |
| 1472169600000 | 125.34 |
| 1472428800000 | 123.89 |
| 1472515200000 | 124.29 |
| 1472601600000 | 123.68 |
| 1472688000000 | 124.35 |
| 1472774400000 | 126.34 |
| 1473033600000 | 126.27 |
| 1473120000000 | 126.92 |
| 1473206400000 | 127.36 |
| 1473292800000 | 127.37 |
| 1473379200000 | 125.28 |
| 1473638400000 | 124.16 |
| 1473724800000 | 123.11 |
| 1473811200000 | 123.09 |
| 1473897600000 | 123.72 |
| 1473984000000 | 121.99 |
| 1474243200000 | 123.45 |
| 1474329600000 | 123.19 |
| 1474416000000 | 123.41 |
| 1474502400000 | 126.49 |
| 1474588800000 | 125.34 |
| 1474848000000 | 123.97 |
| 1474934400000 | 123.22 |
| 1475020800000 | 124.03 |
| 1475107200000 | 124.61 |
| 1475193600000 | 124.75 |
| 1475452800000 | 124.68 |
| 1475539200000 | 125.03 |
| 1475625600000 | 124.94 |
| 1475712000000 | 124.13 |
| 1475798400000 | 123.09 |
| 1476057600000 | 123.75 |
| 1476144000000 | 122.02 |
| 1476230400000 | 120.96 |
| 1476316800000 | 120.1 |
| 1476403200000 | 121.34 |
| 1476662400000 | 120.32 |
| 1476748800000 | 121.91 |
| 1476835200000 | 122.26 |
| 1476921600000 | 122.05 |
| 1477008000000 | 121.48 |
| 1477267200000 | 121.63 |
| 1477353600000 | 120.93 |
| 1477440000000 | 121.08 |
| 1477526400000 | 121.06 |
| 1477612800000 | 120.82 |
| 1477872000000 | 120.52 |
| 1477958400000 | 120.21 |
| 1478044800000 | 119.62 |
| 1478131200000 | 119.4 |
| 1478217600000 | 118.66 |
| 1478476800000 | 119.55 |
| 1478563200000 | 120.11 |
| 1478649600000 | 120.73 |
| 1478736000000 | 119.83 |
| 1478822400000 | 118.98 |
| 1479081600000 | 117.79 |
| 1479168000000 | 118.23 |
| 1479254400000 | 117.42 |
| 1479340800000 | 118.17 |
| 1479427200000 | 116.71 |
| 1479686400000 | 117.48 |
| 1479772800000 | 117.41 |
| 1479859200000 | 116.64 |
| 1479945600000 | 117.39 |
| 1480032000000 | 118.04 |
| 1480291200000 | 116.87 |
| 1480377600000 | 117.6 |
| 1480464000000 | 117.95 |
| 1480550400000 | 117.72 |
| 1480636800000 | 117.69 |
| 1480896000000 | 119.08 |
| 1480982400000 | 120.34 |
| 1481068800000 | 121.84 |
| 1481155200000 | 121.59 |
| 1481241600000 | 121.87 |
| 1481500800000 | 122.18 |
| 1481587200000 | 123.77 |
| 1481673600000 | 123.3 |
| 1481760000000 | 121.56 |
| 1481846400000 | 121.94 |
| 1482105600000 | 122.12 |
| 1482192000000 | 122.02 |
| 1482278400000 | 122.44 |
| 1482364800000 | 122.49 |
| 1482451200000 | 122.6 |
| 1482796800000 | 122.76 |
| 1482883200000 | 122.39 |
| 1482969600000 | 123.11 |
| 1483056000000 | 124.18 |
| 1483315200000 | 124.8 |
| 1483401600000 | 123.73 |
| 1483488000000 | 124.68 |
| 1483574400000 | 126.31 |
| 1483660800000 | 125.97 |
| 1483920000000 | 125.01 |
| 1484006400000 | 125.58 |
| 1484092800000 | 124.39 |
| 1484179200000 | 125.78 |
| 1484265600000 | 126.63 |
| 1484524800000 | 125.37 |
| 1484611200000 | 126.25 |
| 1484697600000 | 126.47 |
| 1484784000000 | 125.39 |
| 1484870400000 | 126.11 |
| 1485129600000 | 126.35 |
| 1485216000000 | 126.77 |
| 1485302400000 | 128.21 |
| 1485388800000 | 127.65 |
| 1485475200000 | 127.72 |
| 1485734400000 | 126.25 |
| 1485820800000 | 126.78 |
| 1485907200000 | 127.33 |
| 1485993600000 | 127.51 |
| 1486080000000 | 128.03 |
| 1486339200000 | 126.59 |
| 1486425600000 | 126.35 |
| 1486512000000 | 126.93 |
| 1486598400000 | 127.43 |
| 1486684800000 | 127.18 |
| 1486944000000 | 127.9 |
| 1487030400000 | 127.49 |
| 1487116800000 | 128.05 |
| 1487203200000 | 128.86 |
| 1487289600000 | 128.36 |
| 1487548800000 | 128.5 |
| 1487635200000 | 128.28 |
| 1487721600000 | 128.32 |
| 1487808000000 | 128.76 |
| 1487894400000 | 127.45 |
| 1488153600000 | 127.82 |
| 1488240000000 | 128.22 |
| 1488326400000 | 129.26 |
| 1488412800000 | 128.94 |
| 1488499200000 | 129.27 |
| 1488758400000 | 129.04 |
| 1488844800000 | 128.52 |
| 1488931200000 | 128.3 |
| 1489017600000 | 128.7 |
| 1489104000000 | 129.78 |
| 1489363200000 | 130.42 |
| 1489449600000 | 129.66 |
| 1489536000000 | 130.04 |
| 1489622400000 | 132.36 |
| 1489708800000 | 132.7 |
| 1489968000000 | 132.66 |
| 1490054400000 | 132.61 |
| 1490140800000 | 131.9 |
| 1490227200000 | 132.87 |
| 1490313600000 | 132.83 |
| 1490572800000 | 133.27 |
| 1490659200000 | 133.88 |
| 1490745600000 | 132.86 |
| 1490832000000 | 133.43 |
| 1490918400000 | 133.23 |
| 1491177600000 | 132.08 |
| 1491264000000 | 132.47 |
| 1491350400000 | 132.53 |
| 1491436800000 | 132.77 |
| 1491523200000 | 132.45 |
| 1491782400000 | 132.33 |
| 1491868800000 | 132.65 |
| 1491955200000 | 132.81 |
| 1492041600000 | 132.45 |
| 1492473600000 | 131.9 |
| 1492560000000 | 132.46 |
| 1492646400000 | 133.36 |
| 1492732800000 | 132.42 |
| 1492992000000 | 137.39 |
| 1493078400000 | 138.59 |
| 1493164800000 | 138.62 |
| 1493251200000 | 138.26 |
| 1493337600000 | 138.39 |
| 1493596800000 | 138.59 |
| 1493683200000 | 139.53 |
| 1493769600000 | 139.57 |
| 1493856000000 | 141.06 |
| 1493942400000 | 142.57 |
| 1494201600000 | 141.74 |
| 1494288000000 | 141.9 |
| 1494374400000 | 141.89 |
| 1494460800000 | 141.31 |
| 1494547200000 | 142.45 |
| 1494806400000 | 143.41 |
| 1494892800000 | 144.79 |
| 1494979200000 | 143.89 |
| 1495065600000 | 142.94 |
| 1495152000000 | 144.71 |
| 1495411200000 | 145.33 |
| 1495497600000 | 145.48 |
| 1495584000000 | 145.07 |
| 1495670400000 | 145.35 |
| 1495756800000 | 144.64 |
| 1496016000000 | 144.52 |
| 1496102400000 | 144.36 |
| 1496188800000 | 145.05 |
| 1496275200000 | 145.47 |
| 1496361600000 | 146.43 |
| 1496620800000 | 145.96 |
| 1496707200000 | 145.11 |
| 1496793600000 | 145.04 |
| 1496880000000 | 144.61 |
| 1496966400000 | 144.59 |
| 1497225600000 | 143.48 |
| 1497312000000 | 144.4 |
| 1497398400000 | 144.9 |
| 1497484800000 | 142.66 |
| 1497571200000 | 144.23 |
| 1497830400000 | 145.04 |
| 1497916800000 | 143.46 |
| 1498003200000 | 143.39 |
| 1498089600000 | 143.64 |
| 1498176000000 | 143.85 |
| 1498435200000 | 144.4 |
| 1498521600000 | 144.38 |
| 1498608000000 | 145.33 |
| 1498694400000 | 144.26 |
| 1498780800000 | 143.54 |
| 1499040000000 | 144.56 |
| 1499126400000 | 143.95 |
| 1499212800000 | 143.9 |
| 1499299200000 | 143.92 |
| 1499385600000 | 143.62 |
| 1499644800000 | 144.14 |
| 1499731200000 | 143.59 |
| 1499817600000 | 145.75 |
| 1499904000000 | 146.04 |
| 1499990400000 | 146.88 |
| 1500249600000 | 147.25 |
| 1500336000000 | 147.1 |
| 1500422400000 | 147.41 |
| 1500508800000 | 148.31 |
| 1500595200000 | 147.08 |
| 1500854400000 | 146.58 |
| 1500940800000 | 147.48 |
| 1501027200000 | 147.8 |
| 1501113600000 | 148.15 |
| 1501200000000 | 147.87 |
| 1501459200000 | 148.46 |
| 1501545600000 | 149.52 |
| 1501632000000 | 149.56 |
| 1501718400000 | 149.92 |
| 1501804800000 | 149.68 |
| 1502064000000 | 150.08 |
| 1502150400000 | 149.65 |
| 1502236800000 | 148.6 |
| 1502323200000 | 147.42 |
| 1502409600000 | 146.39 |
| 1502668800000 | 147.9 |
| 1502755200000 | 147.13 |
| 1502841600000 | 147.95 |
| 1502928000000 | 147.64 |
| 1503014400000 | 146.76 |
| 1503273600000 | 147.01 |
| 1503360000000 | 147.56 |
| 1503446400000 | 147.51 |
| 1503532800000 | 147.55 |
| 1503619200000 | 148.23 |
| 1503878400000 | 148.55 |
| 1503964800000 | 147.92 |
| 1504051200000 | 147.59 |
| 1504137600000 | 148.42 |
| 1504224000000 | 149.2 |
| 1504483200000 | 148.82 |
| 1504569600000 | 148.82 |
| 1504656000000 | 149.08 |
| 1504742400000 | 150.37 |
| 1504828800000 | 150.71 |
| 1505088000000 | 151.82 |
| 1505174400000 | 152.28 |
| 1505260800000 | 151.77 |
| 1505347200000 | 151.43 |
| 1505433600000 | 152.04 |
| 1505692800000 | 152.46 |
| 1505779200000 | 152.89 |
| 1505865600000 | 153.06 |
| 1505952000000 | 152.49 |
| 1506038400000 | 153.23 |
| 1506297600000 | 152.28 |
| 1506384000000 | 150.95 |
| 1506470400000 | 151.07 |
| 1506556800000 | 152.17 |
| 1506643200000 | 153.37 |
| 1506902400000 | 153.04 |
| 1506988800000 | 153.54 |
| 1507075200000 | 153.48 |
| 1507161600000 | 153.18 |
| 1507248000000 | 152.76 |
| 1507507200000 | 153.1 |
| 1507593600000 | 154.09 |
| 1507680000000 | 154.47 |
| 1507766400000 | 154.6 |
| 1507852800000 | 154.94 |
| 1508112000000 | 154.45 |
| 1508198400000 | 153.39 |
| 1508284800000 | 154.16 |
| 1508371200000 | 154.22 |
| 1508457600000 | 153.77 |
| 1508716800000 | 153.4 |
| 1508803200000 | 153.06 |
| 1508889600000 | 152.83 |
| 1508976000000 | 152.97 |
| 1509062400000 | 152.17 |
| 1509321600000 | 153.06 |
| 1509408000000 | 153.88 |
| 1509494400000 | 154.06 |
| 1509580800000 | 154.12 |
| 1509667200000 | 153.81 |
| 1509926400000 | 153.65 |
| 1510012800000 | 152.76 |
| 1510099200000 | 152.81 |
| 1510185600000 | 151.61 |
| 1510272000000 | 151.59 |
| 1510531200000 | 150.58 |
| 1510617600000 | 150.89 |
| 1510704000000 | 150.64 |
| 1510790400000 | 151.49 |
| 1510876800000 | 151.14 |
| 1511136000000 | 151.73 |
| 1511222400000 | 152.09 |
| 1511308800000 | 152.52 |
| 1511395200000 | 153.28 |
| 1511481600000 | 154.31 |
| 1511740800000 | 153.35 |
| 1511827200000 | 153.6 |
| 1511913600000 | 153.79 |
| 1512000000000 | 154.27 |
| 1512086400000 | 152.46 |
| 1512345600000 | 153.6 |
| 1512432000000 | 153.05 |
| 1512518400000 | 152.23 |
| 1512604800000 | 152.3 |
| 1512691200000 | 152.95 |
| 1512950400000 | 153.49 |
| 1513036800000 | 153.65 |
| 1513123200000 | 153.68 |
| 1513209600000 | 153.29 |
| 1513296000000 | 152.85 |
| 1513555200000 | 155.22 |
| 1513641600000 | 154.57 |
| 1513728000000 | 154.53 |
| 1513814400000 | 155.13 |
| 1513900800000 | 154.69 |
| 1514332800000 | 155.62 |
| 1514419200000 | 155.89 |
| 1514505600000 | 156.66 |
| 1514851200000 | 156.88 |
| 1514937600000 | 157.39 |
| 1515024000000 | 159.49 |
| 1515110400000 | 160.43 |
| 1515369600000 | 160.09 |
| 1515456000000 | 160.17 |
| 1515542400000 | 160.24 |
| 1515628800000 | 160.55 |
| 1515715200000 | 162.4 |
| 1515974400000 | 163.82 |
| 1516060800000 | 163.42 |
| 1516147200000 | 163.39 |
| 1516233600000 | 163.7 |
| 1516320000000 | 164.28 |
| 1516579200000 | 165.19 |
| 1516665600000 | 166.05 |
| 1516752000000 | 166.52 |
| 1516838400000 | 167.33 |
| 1516924800000 | 167.16 |
| 1517184000000 | 165.82 |
| 1517270400000 | 165.01 |
| 1517356800000 | 165.3 |
| 1517443200000 | 164.71 |
| 1517529600000 | 162.05 |
| 1517788800000 | 159.3 |
| 1517875200000 | 154.52 |
| 1517961600000 | 156.9 |
| 1518048000000 | 153.96 |
| 1518134400000 | 151.69 |
| 1518393600000 | 153.85 |
| 1518480000000 | 153.92 |
| 1518566400000 | 156.15 |
| 1518652800000 | 157.89 |
| 1518739200000 | 159.22 |
| 1518998400000 | 157.56 |
| 1519084800000 | 157.76 |
| 1519171200000 | 157.74 |
| 1519257600000 | 157.59 |
| 1519344000000 | 157.61 |
| 1519603200000 | 158.26 |
| 1519689600000 | 157.41 |
| 1519776000000 | 155.8 |
| 1519862400000 | 153.68 |
| 1519948800000 | 152.16 |
| 1520208000000 | 153.95 |
| 1520294400000 | 155.21 |
| 1520380800000 | 155.75 |
| 1520467200000 | 156.49 |
| 1520553600000 | 157.04 |
| 1520812800000 | 157.45 |
| 1520899200000 | 156.98 |
| 1520985600000 | 156.19 |
| 1521072000000 | 156.57 |
| 1521158400000 | 156.43 |
| 1521417600000 | 155.51 |
| 1521504000000 | 155.57 |
| 1521590400000 | 155.39 |
| 1521676800000 | 153.5 |
| 1521763200000 | 152.85 |
| 1522022400000 | 152.77 |
| 1522108800000 | 154.03 |
| 1522195200000 | 154.01 |
| 1522281600000 | 154.02 |
| 1522713600000 | 152.97 |
| 1522800000000 | 152.5 |
| 1522886400000 | 155.28 |
| 1522972800000 | 155.29 |
| 1523232000000 | 156.09 |
| 1523318400000 | 157.93 |
| 1523404800000 | 157.51 |
| 1523491200000 | 157.83 |
| 1523577600000 | 158.24 |
| 1523836800000 | 158.29 |
| 1523923200000 | 159.35 |
| 1524009600000 | 160.33 |
| 1524096000000 | 160.47 |
| 1524182400000 | 159.33 |
| 1524441600000 | 159.16 |
| 1524528000000 | 159.05 |
| 1524614400000 | 157.29 |
| 1524700800000 | 157.97 |
| 1524787200000 | 158.2 |
| 1525046400000 | 158.28 |
| 1525132800000 | 157 |
| 1525219200000 | 157.59 |
| 1525305600000 | 156.51 |
| 1525392000000 | 157.24 |
| 1525651200000 | 158.13 |
| 1525737600000 | 157.62 |
| 1525824000000 | 158.66 |
| 1525910400000 | 158.94 |
| 1525996800000 | 160.12 |
| 1526256000000 | 160.45 |
| 1526342400000 | 159.1 |
| 1526428800000 | 158.4 |
| 1526515200000 | 159.58 |
| 1526601600000 | 158.94 |
| 1526860800000 | 159.27 |
| 1526947200000 | 160.06 |
| 1527033600000 | 157.34 |
| 1527120000000 | 156.79 |
| 1527206400000 | 156.02 |
| 1527465600000 | 155.15 |
| 1527552000000 | 152.29 |
| 1527638400000 | 153.47 |
| 1527724800000 | 153.34 |
| 1527811200000 | 154.76 |
| 1528070400000 | 155.74 |
| 1528156800000 | 154.96 |
| 1528243200000 | 156.48 |
| 1528329600000 | 156.81 |
| 1528416000000 | 155.69 |
| 1528675200000 | 157.38 |
| 1528761600000 | 157 |
| 1528848000000 | 157.11 |
| 1528934400000 | 157.3 |
| 1529020800000 | 155.18 |
| 1529280000000 | 154.06 |
| 1529366400000 | 152.29 |
| 1529452800000 | 152.81 |
| 1529539200000 | 151.82 |
| 1529625600000 | 153.88 |
| 1529884800000 | 151.38 |
| 1529971200000 | 151.23 |
| 1530057600000 | 151.39 |
| 1530144000000 | 149.84 |
| 1530230400000 | 152.21 |
| 1530489600000 | 150.07 |
| 1530576000000 | 151.78 |
| 1530662400000 | 151.68 |
| 1530748800000 | 153.09 |
| 1530835200000 | 154.11 |
| 1531094400000 | 155.1 |
| 1531180800000 | 155.29 |
| 1531267200000 | 153.32 |
| 1531353600000 | 153.87 |
| 1531440000000 | 153.89 |
| 1531699200000 | 154.07 |
| 1531785600000 | 154.18 |
| 1531872000000 | 154.39 |
| 1531958400000 | 153.6 |
| 1532044800000 | 154.52 |
| 1532304000000 | 154.2 |
| 1532390400000 | 155.58 |
| 1532476800000 | 154.77 |
| 1532563200000 | 155.66 |
| 1532649600000 | 156.3 |
| 1532908800000 | 156.65 |
| 1532995200000 | 156.76 |
| 1533081600000 | 155.7 |
| 1533168000000 | 153.55 |
| 1533254400000 | 154.24 |
| 1533513600000 | 153.65 |
| 1533600000000 | 154.82 |
| 1533686400000 | 154.67 |
| 1533772800000 | 154.61 |
| 1533859200000 | 151.11 |
| 1534118400000 | 150.46 |
| 1534204800000 | 149.84 |
| 1534291200000 | 147.05 |
| 1534377600000 | 148.79 |
| 1534464000000 | 148.84 |
| 1534723200000 | 150.01 |
| 1534809600000 | 151.62 |
| 1534896000000 | 152.7 |
| 1534982400000 | 152.22 |
| 1535068800000 | 153.09 |
| 1535328000000 | 154.47 |
| 1535414400000 | 155.02 |
| 1535500800000 | 155.16 |
| 1535587200000 | 154.28 |
| 1535673600000 | 152.79 |
| 1535932800000 | 152.77 |
| 1536019200000 | 150.79 |
| 1536105600000 | 150.13 |
| 1536192000000 | 149.28 |
| 1536278400000 | 148.7 |
| 1536537600000 | 149.65 |
| 1536624000000 | 149.33 |
| 1536710400000 | 150.49 |
| 1536796800000 | 150.97 |
| 1536883200000 | 151.39 |
| 1537142400000 | 151.94 |
| 1537228800000 | 152.35 |
| 1537315200000 | 152.45 |
| 1537401600000 | 154.58 |
| 1537488000000 | 155.33 |
| 1537747200000 | 154.93 |
| 1537833600000 | 155.59 |
| 1537920000000 | 155.46 |
| 1538006400000 | 155 |
| 1538092800000 | 152.89 |
| 1538352000000 | 152.88 |
| 1538438400000 | 151.67 |
| 1538524800000 | 152.15 |
| 1538611200000 | 150.39 |
| 1538697600000 | 148.9 |
| 1538956800000 | 146.71 |
| 1539043200000 | 146.99 |
| 1539129600000 | 145.33 |
| 1539216000000 | 142.87 |
| 1539302400000 | 142.68 |
| 1539561600000 | 143.07 |
| 1539648000000 | 145.32 |
| 1539734400000 | 144.07 |
| 1539820800000 | 142.79 |
| 1539907200000 | 142.6 |
| 1540166400000 | 141.62 |
| 1540252800000 | 139 |
| 1540339200000 | 137.86 |
| 1540425600000 | 138.3 |
| 1540512000000 | 137.15 |
| 1540771200000 | 138.74 |
| 1540857600000 | 138.49 |
| 1540944000000 | 140.51 |
| 1541030400000 | 141.93 |
| 1541116800000 | 142.26 |
| 1541376000000 | 142.22 |
| 1541462400000 | 142.07 |
| 1541548800000 | 144.22 |
| 1541635200000 | 143.95 |
| 1541721600000 | 142.48 |
| 1541980800000 | 139.86 |
| 1542067200000 | 141.17 |
| 1542153600000 | 140.72 |
| 1542240000000 | 139.45 |
| 1542326400000 | 140.14 |
| 1542585600000 | 139.8 |
| 1542672000000 | 137.55 |
| 1542758400000 | 138.96 |
| 1542844800000 | 138.28 |
| 1542931200000 | 137.92 |
| 1543190400000 | 139.64 |
| 1543276800000 | 138.7 |
| 1543363200000 | 138.58 |
| 1543449600000 | 140.13 |
| 1543536000000 | 139.06 |
| 1543795200000 | 140.82 |
| 1543881600000 | 139.79 |
| 1543968000000 | 138.11 |
| 1544054400000 | 134.32 |
| 1544140800000 | 135.35 |
| 1544400000000 | 132.53 |
| 1544486400000 | 133.87 |
| 1544572800000 | 136.64 |
| 1544659200000 | 136.21 |
| 1544745600000 | 134.77 |
| 1545004800000 | 133.68 |
| 1545091200000 | 132.95 |
| 1545177600000 | 134.13 |
| 1545264000000 | 132.09 |
| 1545350400000 | 132.1 |
| 1545609600000 | 131.59 |
| 1545868800000 | 129.27 |
| 1545955200000 | 132.22 |
| 1546214400000 | 132.82 |
| 1546387200000 | 131.82 |
| 1546473600000 | 130.99 |
| 1546560000000 | 134.86 |
| 1546819200000 | 135.57 |
| 1546905600000 | 136.41 |
| 1546992000000 | 137.99 |
| 1547078400000 | 138.56 |
| 1547164800000 | 138.13 |
| 1547424000000 | 137.35 |
| 1547510400000 | 137.28 |
| 1547596800000 | 137.59 |
| 1547683200000 | 137.47 |
| 1547769600000 | 139.78 |
| 1548028800000 | 139.51 |
| 1548115200000 | 138.86 |
| 1548201600000 | 139.07 |
| 1548288000000 | 139.13 |
| 1548374400000 | 140.59 |
| 1548633600000 | 139.72 |
| 1548720000000 | 140.46 |
| 1548806400000 | 141.06 |
| 1548892800000 | 141.75 |
| 1548979200000 | 142 |
| 1549238400000 | 141.63 |
| 1549324800000 | 143.31 |
| 1549411200000 | 143.19 |
| 1549497600000 | 140.75 |
| 1549584000000 | 139.56 |
| 1549843200000 | 140.08 |
| 1549929600000 | 141.04 |
| 1550016000000 | 141.71 |
| 1550102400000 | 141.14 |
| 1550188800000 | 142.9 |
| 1550448000000 | 143.85 |
| 1550534400000 | 143.87 |
| 1550620800000 | 144.99 |
| 1550707200000 | 144.71 |
| 1550793600000 | 144.91 |
| 1551052800000 | 145.34 |
| 1551139200000 | 146.1 |
| 1551225600000 | 146.03 |
| 1551312000000 | 146.25 |
| 1551398400000 | 146.84 |
| 1551657600000 | 146.42 |
| 1551744000000 | 146.38 |
| 1551830400000 | 146.39 |
| 1551916800000 | 144.67 |
| 1552003200000 | 143.39 |
| 1552262400000 | 144.4 |
| 1552348800000 | 144.99 |
| 1552435200000 | 146.46 |
| 1552521600000 | 147.53 |
| 1552608000000 | 148.75 |
| 1552867200000 | 149.25 |
| 1552953600000 | 150.29 |
| 1553040000000 | 149 |
| 1553126400000 | 149.01 |
| 1553212800000 | 146.2 |
| 1553472000000 | 146.01 |
| 1553558400000 | 146.53 |
| 1553644800000 | 146.2 |
| 1553731200000 | 145.77 |
| 1553817600000 | 146.65 |
| 1554076800000 | 148.44 |
| 1554163200000 | 148.64 |
| 1554249600000 | 150.82 |
| 1554336000000 | 150.3 |
| 1554422400000 | 150.57 |
| 1554681600000 | 150.83 |
| 1554768000000 | 150.22 |
| 1554854400000 | 150.49 |
| 1554940800000 | 150.99 |
| 1555027200000 | 151.89 |
| 1555286400000 | 152.17 |
| 1555372800000 | 152.51 |
| 1555459200000 | 152.76 |
| 1555545600000 | 152.42 |
| 1555977600000 | 152.29 |
| 1556064000000 | 152.01 |
| 1556150400000 | 150.92 |
| 1556236800000 | 151.45 |
| 1556496000000 | 151.69 |
| 1556582400000 | 152.33 |
| 1556668800000 | 152.68 |
| 1556755200000 | 151.21 |
| 1556841600000 | 151.87 |
| 1557100800000 | 150.67 |
| 1557187200000 | 148.55 |
| 1557273600000 | 149.01 |
| 1557360000000 | 147.03 |
| 1557446400000 | 147.77 |
| 1557705600000 | 145.98 |
| 1557792000000 | 147.09 |
| 1557878400000 | 147.65 |
| 1557964800000 | 149.26 |
| 1558051200000 | 148.5 |
| 1558310400000 | 147.12 |
| 1558396800000 | 148.27 |
| 1558483200000 | 147.75 |
| 1558569600000 | 145.57 |
| 1558656000000 | 147.01 |
| 1558915200000 | 147.15 |
| 1559001600000 | 146.73 |
| 1559088000000 | 144.31 |
| 1559174400000 | 144.76 |
| 1559260800000 | 143.88 |
| 1559520000000 | 145.03 |
| 1559606400000 | 146.3 |
| 1559692800000 | 147.25 |
| 1559779200000 | 147.48 |
| 1559865600000 | 149.53 |
| 1560124800000 | 149.6 |
| 1560211200000 | 150.61 |
| 1560297600000 | 150.29 |
| 1560384000000 | 149.9199 |
| 1560470400000 | 148.6699 |
| 1560729600000 | 148.49 |
| 1560816000000 | 150.4 |
| 1560902400000 | 150.86 |
| 1560988800000 | 152.48 |
| 1561075200000 | 152.3899 |
| 1561334400000 | 152.91 |
| 1561420800000 | 152.6 |
| 1561507200000 | 152.15 |
| 1561593600000 | 152.16 |
| 1561680000000 | 153.53 |
| 1561939200000 | 153.85 |
| 1562025600000 | 153.94 |
| 1562112000000 | 154.98 |
| 1562198400000 | 155.22 |
| 1562284800000 | 153.28 |
| 1562544000000 | 153.07 |
| 1562630400000 | 152.13 |
| 1562716800000 | 152.45 |
| 1562803200000 | 152.35 |
| 1562889600000 | 152.47 |
| 1563148800000 | 152.9 |
| 1563235200000 | 152.82 |
| 1563321600000 | 152.16 |
| 1563408000000 | 151.46 |
| 1563494400000 | 151.69 |
| 1563753600000 | 151.98 |
| 1563840000000 | 152.4199 |
| 1563926400000 | 152.48 |
| 1564012800000 | 151.94 |
| 1564099200000 | 151.9 |
| 1564358400000 | 152.01 |
| 1564444800000 | 149.95 |
| 1564531200000 | 150.13 |
| 1564617600000 | 149.62 |
| 1564704000000 | 146.55 |
| 1564963200000 | 144.27 |
| 1565049600000 | 143.68 |
| 1565136000000 | 144.41 |
| 1565222400000 | 146.62 |
| 1565308800000 | 145.4 |
| 1565568000000 | 145.09 |
| 1565654400000 | 145.51 |
| 1565740800000 | 142.56 |
| 1565827200000 | 141.66 |
| 1565913600000 | 143.4199 |
| 1566172800000 | 145.03 |
| 1566259200000 | 143.97 |
| 1566345600000 | 145.76 |
| 1566432000000 | 145.1699 |
| 1566518400000 | 144.43 |
| 1566777600000 | 144.45 |
| 1566864000000 | 145.21 |
| 1566950400000 | 144.59 |
| 1567036800000 | 145.95 |
| 1567123200000 | 146.27 |
| 1567382400000 | 146.11 |
| 1567468800000 | 145.71 |
| 1567555200000 | 147.95 |
| 1567641600000 | 149.24 |
| 1567728000000 | 149.69 |
| 1567987200000 | 149.49 |
| 1568073600000 | 149.5 |
| 1568160000000 | 150.1399 |
| 1568246400000 | 150.84 |
| 1568332800000 | 152.27 |
| 1568592000000 | 150.3899 |
| 1568678400000 | 150.96 |
| 1568764800000 | 151.1699 |
| 1568851200000 | 152.02 |
| 1568937600000 | 151.8899 |
| 1569196800000 | 150.46 |
| 1569283200000 | 150.53 |
| 1569369600000 | 148.98 |
| 1569456000000 | 149.68 |
| 1569542400000 | 150.53 |
| 1569801600000 | 150.4 |
| 1569888000000 | 148.72 |
| 1569974400000 | 145.12 |
| 1570060800000 | 145.58 |
| 1570147200000 | 146.6 |
| 1570406400000 | 147.83 |
| 1570492800000 | 145.69 |
| 1570579200000 | 146.57 |
| 1570665600000 | 148.05 |
| 1570752000000 | 151.93 |
| 1571011200000 | 151.06 |
| 1571097600000 | 152.93 |
| 1571184000000 | 152.8899 |
| 1571270400000 | 153.72 |
| 1571356800000 | 153.6 |
| 1571616000000 | 154.73 |
| 1571702400000 | 154.61 |
| 1571788800000 | 154.57 |
| 1571875200000 | 155.25 |
| 1571961600000 | 155.32 |
| 1572220800000 | 155.75 |
| 1572307200000 | 155.8 |
| 1572393600000 | 155.98 |
| 1572480000000 | 155.72 |
| 1572566400000 | 156.97 |
| 1572825600000 | 158.34 |
| 1572912000000 | 157.6 |
| 1572998400000 | 157.84 |
| 1573084800000 | 158.11 |
| 1573171200000 | 157.3 |
| 1573430400000 | 157.47 |
| 1573516800000 | 157.68 |
| 1573603200000 | 157.21 |
| 1573689600000 | 156.63 |
| 1573776000000 | 158.05 |
| 1574035200000 | 158.43 |
| 1574121600000 | 158.19 |
| 1574208000000 | 157.34 |
| 1574294400000 | 156.8 |
| 1574380800000 | 156.9199 |
| 1574640000000 | 158.19 |
| 1574726400000 | 158.4 |
| 1574812800000 | 158.66 |
| 1574899200000 | 158.62 |
| 1574985600000 | 158.19 |
| 1575244800000 | 156.51 |
| 1575331200000 | 155.69 |
| 1575417600000 | 157.63 |
| 1575504000000 | 157.56 |
| 1575590400000 | 158.77 |
| 1575849600000 | 158.72 |
| 1575936000000 | 158.61 |
| 1576022400000 | 158.88 |
| 1576108800000 | 159.91 |
| 1576195200000 | 161.97 |
| 1576454400000 | 164.2 |
| 1576540800000 | 163.33 |
| 1576627200000 | 162.7 |
| 1576713600000 | 162.83 |
| 1576800000000 | 163.62 |
| 1577059200000 | 163.6399 |
| 1577145600000 | 163.95 |
| 1577404800000 | 165.45 |
| 1577664000000 | 164.72 |
| 1577750400000 | 164.91 |
| 1577923200000 | 166.15 |
| 1578009600000 | 164.97 |
| 1578268800000 | 164.62 |
| 1578355200000 | 164.3 |
| 1578441600000 | 164.13 |
| 1578528000000 | 164.35 |
| 1578614400000 | 164.33 |
| 1578873600000 | 164.3899 |
| 1578960000000 | 164.6699 |
| 1579046400000 | 165.09 |
| 1579132800000 | 165.34 |
| 1579219200000 | 166.1399 |
| 1579478400000 | 165.76 |
| 1579564800000 | 165.72 |
| 1579651200000 | 165.28 |
| 1579737600000 | 163.6 |
| 1579824000000 | 164.68 |
| 1580083200000 | 160.75 |
| 1580169600000 | 161.83 |
| 1580256000000 | 162.3899 |
| 1580342400000 | 161.3 |
| 1580428800000 | 160.26 |
| 1580688000000 | 160.21 |
| 1580774400000 | 162.59 |
| 1580860800000 | 164.11 |
| 1580947200000 | 164.43 |
| 1581033600000 | 163.75 |
| 1581292800000 | 163.23 |
| 1581379200000 | 164.6399 |
| 1581465600000 | 165.5 |
| 1581552000000 | 164.87 |
| 1581638400000 | 164.7 |
| 1581897600000 | 165.04 |
| 1581984000000 | 164.26 |
| 1582070400000 | 165.15 |
| 1582156800000 | 164.01 |
| 1582243200000 | 163.88 |
| 1582502400000 | 157.69 |
| 1582588800000 | 155.1399 |
| 1582675200000 | 155.16 |
| 1582761600000 | 151.03 |
| 1582848000000 | 145.78 |
| 1583107200000 | 147.87 |
| 1583193600000 | 150.61 |
| 1583280000000 | 151.98 |
| 1583366400000 | 150.4199 |
| 1583452800000 | 146.54 |
| 1583712000000 | 136.74 |
| 1583798400000 | 134.34 |
| 1583884800000 | 132.47 |
| 1583971200000 | 115.26 |
| 1584057600000 | 116.69 |
| 1584316800000 | 111.43 |
| 1584403200000 | 112.06 |
| 1584489600000 | 106.34 |
| 1584576000000 | 108.04 |
| 1584662400000 | 110.04 |
| 1584921600000 | 106.23 |
| 1585008000000 | 115.58 |
| 1585094400000 | 119.49 |
| 1585180800000 | 124.5 |
| 1585267200000 | 120.93 |
| 1585526400000 | 122.27 |
| 1585612800000 | 123.79 |
| 1585699200000 | 119.83 |
| 1585785600000 | 119.7 |
| 1585872000000 | 117.87 |
| 1586131200000 | 121.93 |
| 1586217600000 | 125.49 |
| 1586304000000 | 125.31 |
| 1586390400000 | 128.09 |
| 1586822400000 | 129.33 |
| 1586908800000 | 124.32 |
| 1586995200000 | 124.38 |
| 1587081600000 | 128.11 |
| 1587340800000 | 128.88 |
| 1587427200000 | 124.44 |
| 1587513600000 | 126.29 |
| 1587600000000 | 127.58 |
| 1587686400000 | 126 |
| 1587945600000 | 128.65 |
| 1588032000000 | 130.66 |
| 1588118400000 | 133.24 |
| 1588204800000 | 131.8 |
| 1588291200000 | 131.44 |
| 1588550400000 | 127 |
| 1588636800000 | 128.84 |
| 1588723200000 | 127.92 |
| 1588809600000 | 129.16 |
| 1588896000000 | 131.52 |
| 1589155200000 | 130.46 |
| 1589241600000 | 131.34 |
| 1589328000000 | 128.45 |
| 1589414400000 | 125.35 |
| 1589500800000 | 126.06 |
| 1589760000000 | 131.62 |
| 1589846400000 | 132.02 |
| 1589932800000 | 133.84 |
| 1590019200000 | 132.28 |
| 1590105600000 | 131.6399 |
| 1590364800000 | 133.58 |
| 1590451200000 | 136.1 |
| 1590537600000 | 136.27 |
| 1590624000000 | 139.57 |
| 1590710400000 | 138.6 |
| 1590969600000 | 140.27 |
| 1591056000000 | 143.04 |
| 1591142400000 | 147.09 |
| 1591228800000 | 147.71 |
| 1591315200000 | 150.91 |
| 1591574400000 | 150.3 |
| 1591660800000 | 149.18 |
| 1591747200000 | 148.45 |
| 1591833600000 | 142.9 |
| 1591920000000 | 141.61 |
| 1592179200000 | 141.57 |
| 1592265600000 | 145.1399 |
| 1592352000000 | 146.02 |
| 1592438400000 | 144.99 |
| 1592524800000 | 145.32 |
| 1592784000000 | 145.1 |
| 1592870400000 | 148.1 |
| 1592956800000 | 143.36 |
| 1593043200000 | 143.52 |
| 1593129600000 | 142.83 |
| 1593388800000 | 144.04 |
| 1593475200000 | 144.02 |
| 1593561600000 | 144.76 |
| 1593648000000 | 147.15 |
| 1593734400000 | 146.3 |
| 1593993600000 | 149.54 |
| 1594080000000 | 148.31 |
| 1594166400000 | 147.9 |
| 1594252800000 | 146.41 |
| 1594339200000 | 147.99 |
| 1594598400000 | 150.1399 |
| 1594684800000 | 149.34 |
| 1594771200000 | 152.16 |
| 1594857600000 | 151.75 |
| 1594944000000 | 151.84 |
| 1595203200000 | 153.24 |
| 1595289600000 | 154.3899 |
| 1595376000000 | 154.52 |
| 1595462400000 | 154.65 |
| 1595548800000 | 152.4199 |
| 1595808000000 | 153.96 |
| 1595894400000 | 153.85 |
| 1595980800000 | 154.41 |
| 1596067200000 | 151.3 |
| 1596153600000 | 150.56 |
| 1596412800000 | 152.46 |
| 1596499200000 | 152.57 |
| 1596585600000 | 155.01 |
| 1596672000000 | 153.44 |
| 1596758400000 | 153.2 |
| 1597017600000 | 153.36 |
| 1597104000000 | 155.85 |
| 1597190400000 | 158.09 |
| 1597276800000 | 157.73 |
| 1597363200000 | 155.78 |
| 1597622400000 | 156.76 |
| 1597708800000 | 156.61 |
| 1597795200000 | 157.33 |
| 1597881600000 | 155 |
| 1597968000000 | 153.96 |
| 1598227200000 | 156.73 |
| 1598313600000 | 156.4 |
| 1598400000000 | 157.85 |
| 1598486400000 | 156.46 |
| 1598572800000 | 157.15 |
| 1598832000000 | 157.11 |
| 1598918400000 | 156.6 |
| 1599004800000 | 157.37 |
| 1599091200000 | 155.2 |
| 1599177600000 | 152.99 |
| 1599436800000 | 155.85 |
| 1599523200000 | 153.65 |
| 1599609600000 | 156.32 |
| 1599696000000 | 156.26 |
| 1599782400000 | 155.93 |
| 1600041600000 | 156.68 |
| 1600128000000 | 157.44 |
| 1600214400000 | 158.1 |
| 1600300800000 | 157.04 |
| 1600387200000 | 156.8 |
| 1600646400000 | 150.25 |
| 1600732800000 | 150.06 |
| 1600819200000 | 150.44 |
| 1600905600000 | 148.48 |
| 1600992000000 | 148.13 |
| 1601251200000 | 151.75 |
| 1601337600000 | 152.08 |
| 1601424000000 | 151.98 |
| 1601510400000 | 152.4 |
| 1601596800000 | 152.47 |
| 1601856000000 | 154.79 |
| 1601942400000 | 154.94 |
| 1602028800000 | 154.38 |
| 1602115200000 | 155.4199 |
| 1602201600000 | 157.18 |
| 1602460800000 | 158.27 |
| 1602547200000 | 156.48 |
| 1602633600000 | 156.59 |
| 1602720000000 | 152.57 |
| 1602806400000 | 154.62 |
| 1603065600000 | 155.1699 |
| 1603152000000 | 155.23 |
| 1603238400000 | 153.88 |
| 1603324800000 | 153.06 |
| 1603411200000 | 154.02 |
| 1603670400000 | 150.97 |
| 1603756800000 | 149.76 |
| 1603843200000 | 144.33 |
| 1603929600000 | 143.09 |
| 1604016000000 | 143.33 |
| 1604275200000 | 145.45 |
| 1604361600000 | 149.97 |
| 1604448000000 | 152.72 |
| 1604534400000 | 155.95 |
| 1604620800000 | 156.31 |
| 1604880000000 | 161.76 |
| 1604966400000 | 163 |
| 1605052800000 | 163.88 |
| 1605139200000 | 163.27 |
| 1605225600000 | 163.4199 |
| 1605484800000 | 165.63 |
| 1605571200000 | 165.73 |
| 1605657600000 | 166.53 |
| 1605744000000 | 164.8 |
| 1605830400000 | 165.86 |
| 1606089600000 | 165.19 |
| 1606176000000 | 167.53 |
| 1606262400000 | 167.82 |
| 1606348800000 | 167.71 |
| 1606435200000 | 169.12 |
| 1606694400000 | 167.6399 |
| 1606780800000 | 169.79 |
| 1606867200000 | 170.25 |
| 1606953600000 | 171.41 |
| 1607040000000 | 172.24 |
| 1607299200000 | 171.54 |
| 1607385600000 | 171.58 |
| 1607472000000 | 171.71 |
| 1607558400000 | 171.61 |
| 1607644800000 | 169.99 |
| 1607904000000 | 171.06 |
| 1607990400000 | 171.98 |
| 1608076800000 | 173.93 |
| 1608163200000 | 175.47 |
| 1608249600000 | 174.74 |
| 1608508800000 | 170.38 |
| 1608595200000 | 171.75 |
| 1608681600000 | 173.8899 |
| 1608768000000 | 174.11 |
| 1609113600000 | 175.66 |
| 1609200000000 | 177.4 |
| 1609286400000 | 177.7 |
| 1609372800000 | 176.31 |
| 1609718400000 | 177.97 |
| 1609804800000 | 177.81 |
| 1609891200000 | 180.31 |
| 1609977600000 | 181.01 |
| 1610064000000 | 182.1 |
| 1610323200000 | 179.29 |
| 1610409600000 | 179.6399 |
| 1610496000000 | 179.8 |
| 1610582400000 | 180.6699 |
| 1610668800000 | 178.18 |
| 1610928000000 | 178.4 |
| 1611014400000 | 178.88 |
| 1611100800000 | 179.83 |
| 1611187200000 | 180.58 |
| 1611273600000 | 179.81 |
| 1611532800000 | 177.62 |
| 1611619200000 | 179.3 |
| 1611705600000 | 176.1 |
| 1611792000000 | 176.76 |
| 1611878400000 | 174.04 |
| 1612137600000 | 175.27 |
| 1612224000000 | 176.68 |
| 1612310400000 | 177.08 |
| 1612396800000 | 177.52 |
| 1612483200000 | 178.36 |
| 1612742400000 | 179.28 |
| 1612828800000 | 179.86 |
| 1612915200000 | 179.93 |
| 1613001600000 | 180.83 |
| 1613088000000 | 181.77 |
| 1613347200000 | 184.38 |
| 1613433600000 | 184.11 |
| 1613520000000 | 181.45 |
| 1613606400000 | 180.6399 |
| 1613692800000 | 182.48 |
| 1613952000000 | 181.82 |
| 1614038400000 | 181.22 |
| 1614124800000 | 181.58 |
| 1614211200000 | 182.7 |
| 1614297600000 | 178.5 |
| 1614556800000 | 180.46 |
| 1614643200000 | 181 |
| 1614729600000 | 181.31 |
| 1614816000000 | 180.22 |
| 1614902400000 | 176.88 |
| 1615161600000 | 179.6699 |
| 1615248000000 | 181.54 |
| 1615334400000 | 182.46 |
| 1615420800000 | 184.47 |
| 1615507200000 | 183.62 |
| 1615766400000 | 183.24 |
| 1615852800000 | 184.49 |
| 1615939200000 | 183.77 |
| 1616025600000 | 184.9199 |
| 1616112000000 | 183.28 |
| 1616371200000 | 184.04 |
| 1616457600000 | 182.63 |
| 1616544000000 | 182.05 |
| 1616630400000 | 181.11 |
| 1616716800000 | 183.23 |
| 1616976000000 | 182.97 |
| 1617062400000 | 183.73 |
| 1617148800000 | 183.72 |
| 1617235200000 | 185.04 |
| 1617667200000 | 187.68 |
| 1617753600000 | 188.27 |
| 1617840000000 | 189.27 |
| 1617926400000 | 189.4 |
| 1618185600000 | 188.84 |
| 1618272000000 | 189.45 |
| 1618358400000 | 190.48 |
| 1618444800000 | 191.38 |
| 1618531200000 | 193.23 |
| 1618790400000 | 193.85 |
| 1618876800000 | 190.87 |
| 1618963200000 | 191.73 |
| 1619049600000 | 193.02 |
| 1619136000000 | 193.26 |
| 1619395200000 | 194.4199 |
| 1619481600000 | 194.28 |
| 1619568000000 | 194.53 |
| 1619654400000 | 194.47 |
| 1619740800000 | 192.61 |
| 1620000000000 | 194.33 |
| 1620086400000 | 190.9 |
| 1620172800000 | 194.01 |
| 1620259200000 | 194.6699 |
| 1620345600000 | 197.86 |
| 1620604800000 | 198.46 |
| 1620691200000 | 194.57 |
| 1620777600000 | 193.7 |
| 1620864000000 | 193.45 |
| 1620950400000 | 196.6399 |
| 1621209600000 | 196.87 |
| 1621296000000 | 198.52 |
| 1621382400000 | 195.52 |
| 1621468800000 | 198.09 |
| 1621555200000 | 198.74 |
| 1621814400000 | 199.6 |
| 1621900800000 | 200.12 |
| 1621987200000 | 199.73 |
| 1622073600000 | 199.96 |
| 1622160000000 | 200.79 |
| 1622419200000 | 200.63 |
| 1622505600000 | 202.47 |
| 1622592000000 | 202.38 |
| 1622678400000 | 201.04 |
| 1622764800000 | 202.32 |
| 1623024000000 | 203.09 |
| 1623110400000 | 203.26 |
| 1623196800000 | 203.3899 |
| 1623283200000 | 203.22 |
| 1623369600000 | 203.51 |
| 1623628800000 | 204.15 |
| 1623715200000 | 204.31 |
| 1623801600000 | 204.57 |
| 1623888000000 | 201.26 |
| 1623974400000 | 196.68 |
| 1624233600000 | 198.95 |
| 1624320000000 | 199.33 |
| 1624406400000 | 198.79 |
| 1624492800000 | 200.1399 |
| 1624579200000 | 200.91 |
| 1624838400000 | 199.36 |
| 1624924800000 | 199.7 |
| 1625011200000 | 197.4 |
| 1625097600000 | 198.78 |
| 1625184000000 | 198.94 |
| 1625443200000 | 200 |
| 1625529600000 | 198.49 |
| 1625616000000 | 199.5 |
| 1625702400000 | 197 |
| 1625788800000 | 199.76 |
| 1626048000000 | 201.24 |
| 1626134400000 | 200.59 |
| 1626220800000 | 200.29 |
| 1626307200000 | 198.36 |
| 1626393600000 | 197.52 |
| 1626652800000 | 193 |
| 1626739200000 | 193.29 |
| 1626825600000 | 196.94 |
| 1626912000000 | 198.2 |
| 1626998400000 | 199.76 |
| 1627257600000 | 200.5 |
| 1627344000000 | 199.72 |
| 1627430400000 | 200.57 |
| 1627516800000 | 203.06 |
| 1627603200000 | 201.76 |
| 1627862400000 | 203.33 |
| 1627948800000 | 203.3899 |
| 1628035200000 | 204.38 |
| 1628121600000 | 205.08 |
| 1628208000000 | 203.68 |
| 1628467200000 | 203.76 |
| 1628553600000 | 204.08 |
| 1628640000000 | 205.29 |
| 1628726400000 | 205.49 |
| 1628812800000 | 206.99 |
| 1629072000000 | 205.84 |
| 1629158400000 | 204.71 |
| 1629244800000 | 204.99 |
| 1629331200000 | 201.48 |
| 1629417600000 | 202.05 |
| 1629676800000 | 204.49 |
| 1629763200000 | 204.84 |
| 1629849600000 | 204.72 |
| 1629936000000 | 204.21 |
| 1630022400000 | 205.68 |
| 1630281600000 | 206.13 |
| 1630368000000 | 205.44 |
| 1630454400000 | 207.25 |
| 1630540800000 | 208.32 |
| 1630627200000 | 207.46 |
| 1630886400000 | 208.48 |
| 1630972800000 | 207.24 |
| 1631059200000 | 204.37 |
| 1631145600000 | 204.38 |
| 1631232000000 | 204.12 |
| 1631491200000 | 204.23 |
| 1631577600000 | 204.44 |
| 1631664000000 | 202.75 |
| 1631750400000 | 202.63 |
| 1631836800000 | 200.44 |
| 1632096000000 | 196.74 |
| 1632182400000 | 198.69 |
| 1632268800000 | 200.85 |
| 1632355200000 | 203.1 |
| 1632441600000 | 200.65 |
| 1632700800000 | 200 |
| 1632787200000 | 195.21 |
| 1632873600000 | 195.22 |
| 1632960000000 | 194.91 |
| 1633046400000 | 194.26 |
| 1633305600000 | 193.82 |
| 1633392000000 | 195.51 |
| 1633478400000 | 192.59 |
| 1633564800000 | 195.96 |
| 1633651200000 | 195.7 |
| 1633910400000 | 195.73 |
| 1633996800000 | 195.33 |
| 1634083200000 | 197.2 |
| 1634169600000 | 199.84 |
| 1634256000000 | 201.63 |
| 1634515200000 | 200.69 |
| 1634601600000 | 202.18 |
| 1634688000000 | 202.82 |
| 1634774400000 | 202.68 |
| 1634860800000 | 203.63 |
| 1635120000000 | 203.24 |
| 1635206400000 | 204.33 |
| 1635292800000 | 203.58 |
| 1635379200000 | 205.46 |
| 1635465600000 | 203.76 |
| 1635724800000 | 205.61 |
| 1635811200000 | 205.59 |
| 1635897600000 | 206.47 |
| 1635984000000 | 206.73 |
| 1636070400000 | 206.9 |
| 1636329600000 | 207.6399 |
| 1636416000000 | 207.15 |
| 1636502400000 | 206.29 |
| 1636588800000 | 206.1399 |
| 1636675200000 | 206.3 |
| 1636934400000 | 206.57 |
| 1637020800000 | 205.6699 |
| 1637107200000 | 205.21 |
| 1637193600000 | 204.96 |
| 1637280000000 | 203.79 |
| 1637539200000 | 202.26 |
| 1637625600000 | 199.84 |
| 1637712000000 | 198.77 |
| 1637798400000 | 199.88 |
| 1637884800000 | 194.52 |
| 1638144000000 | 195.13 |
| 1638230400000 | 193.2 |
| 1638316800000 | 197.78 |
| 1638403200000 | 195.29 |
| 1638489600000 | 193.48 |
| 1638748800000 | 195.62 |
| 1638835200000 | 200.01 |
| 1638921600000 | 200.34 |
| 1639008000000 | 199.33 |
| 1639094400000 | 199 |
| 1639353600000 | 197.58 |
| 1639440000000 | 195.85 |
| 1639526400000 | 196.02 |
| 1639612800000 | 199.43 |
| 1639699200000 | 197.68 |
| 1639958400000 | 195.23 |
| 1640044800000 | 197.48 |
| 1640131200000 | 200.4199 |
| 1640217600000 | 202.15 |
| 1640304000000 | 202.32 |
| 1640563200000 | 203.45 |
| 1640649600000 | 204.29 |
| 1640736000000 | 205.11 |
| 1640822400000 | 205.07 |
| 1640908800000 | 205.44 |
| 1641168000000 | 204.96 |
| 1641254400000 | 206.9 |
| 1641340800000 | 207.52 |
| 1641427200000 | 204.19 |
| 1641513600000 | 204.24 |
| 1641772800000 | 200.48 |
| 1641859200000 | 202.59 |
| 1641945600000 | 205.45 |
| 1642032000000 | 206.11 |
| 1642118400000 | 203.41 |
| 1642377600000 | 204.21 |
| 1642464000000 | 201.06 |
| 1642550400000 | 201.56 |
| 1642636800000 | 202.6699 |
| 1642723200000 | 198.77 |
| 1642982400000 | 190.35 |
| 1643068800000 | 191.19 |
| 1643155200000 | 194.61 |
| 1643241600000 | 193.49 |
| 1643328000000 | 191.84 |
| 1643587200000 | 194.13 |
| 1643673600000 | 197.29 |
| 1643760000000 | 199.13 |
| 1643846400000 | 197.68 |
| 1643932800000 | 195.34 |
| 1644192000000 | 196.65 |
| 1644278400000 | 196.06 |
| 1644364800000 | 199.68 |
| 1644451200000 | 199.88 |
| 1644537600000 | 197.55 |
| 1644796800000 | 192.18 |
| 1644883200000 | 195.86 |
| 1644969600000 | 196.08 |
| 1645056000000 | 194.72 |
| 1645142400000 | 192.62 |
| 1645401600000 | 189.97 |
| 1645488000000 | 190.05 |
| 1645574400000 | 189.31 |
| 1645660800000 | 179.86 |
| 1645747200000 | 187.94 |
| 1646006400000 | 187.6699 |
| 1646092800000 | 181.78 |
| 1646179200000 | 182.11 |
| 1646265600000 | 178.43 |
| 1646352000000 | 169.87 |
| 1646611200000 | 167.24 |
| 1646697600000 | 166.63 |
| 1646784000000 | 177.11 |
| 1646870400000 | 173.98 |
| 1646956800000 | 174.91 |
| 1647216000000 | 177.34 |
| 1647302400000 | 176.59 |
| 1647388800000 | 182.55 |
| 1647475200000 | 185.3899 |
| 1647561600000 | 186.1 |
| 1647820800000 | 186.22 |
| 1647907200000 | 187.31 |
| 1647993600000 | 185.1 |
| 1648080000000 | 184.66 |
| 1648166400000 | 184.43 |
| 1648425600000 | 184.51 |
| 1648512000000 | 190.12 |
| 1648598400000 | 190.36 |
| 1648684800000 | 187.96 |
| 1648771200000 | 187.51 |
| 1649030400000 | 188.41 |
| 1649116800000 | 187.76 |
| 1649203200000 | 184.4199 |
| 1649289600000 | 184.07 |
| 1649376000000 | 185.82 |
| 1649635200000 | 185.15 |
| 1649721600000 | 184.18 |
| 1649808000000 | 183.79 |
| 1649894400000 | 183.83 |
| 1650326400000 | 182.73 |
| 1650412800000 | 185.57 |
| 1650499200000 | 185.88 |
| 1650585600000 | 181.43 |
| 1650844800000 | 177.03 |
| 1650931200000 | 174.49 |
| 1651017600000 | 173.55 |
| 1651104000000 | 174.68 |
| 1651190400000 | 176.58 |
| 1651449600000 | 173.71 |
| 1651536000000 | 174.85 |
| 1651622400000 | 173.1699 |
| 1651708800000 | 171.59 |
| 1651795200000 | 169.31 |
| 1652054400000 | 163.46 |
| 1652140800000 | 164.73 |
| 1652227200000 | 167.63 |
| 1652313600000 | 164.4 |
| 1652400000000 | 167.68 |
| 1652659200000 | 167.96 |
| 1652745600000 | 172.16 |
| 1652832000000 | 169.84 |
| 1652918400000 | 168.97 |
| 1653004800000 | 169.73 |
| 1653264000000 | 173.82 |
| 1653350400000 | 172.8 |
| 1653436800000 | 173.05 |
| 1653523200000 | 175.04 |
| 1653609600000 | 177.5 |
| 1653868800000 | 179.8899 |
| 1653955200000 | 177.5 |
| 1654041600000 | 174.97 |
| 1654128000000 | 176.83 |
| 1654214400000 | 176.46 |
| 1654473600000 | 178.01 |
| 1654560000000 | 177.25 |
| 1654646400000 | 176.69 |
| 1654732800000 | 172.99 |
| 1654819200000 | 166.4 |
| 1655078400000 | 160.58 |
| 1655164800000 | 158.31 |
| 1655251200000 | 160.54 |
| 1655337600000 | 157.8 |
| 1655424000000 | 157.48 |
| 1655683200000 | 160.1399 |
| 1655769600000 | 161.1699 |
| 1655856000000 | 160.55 |
| 1655942400000 | 158.1699 |
| 1656028800000 | 162.4199 |
| 1656288000000 | 164.21 |
| 1656374400000 | 163.23 |
| 1656460800000 | 161.52 |
| 1656547200000 | 158.68 |
| 1656633600000 | 157.6399 |
| 1656892800000 | 158.93 |
| 1656979200000 | 153.06 |
| 1657065600000 | 154.83 |
| 1657152000000 | 157.5 |
| 1657238400000 | 158.4199 |
| 1657497600000 | 156.16 |
| 1657584000000 | 156.29 |
| 1657670400000 | 155.63 |
| 1657756800000 | 151.52 |
| 1657843200000 | 155.43 |
| 1658102400000 | 158.81 |
| 1658188800000 | 161.83 |
| 1658275200000 | 161.07 |
| 1658361600000 | 161.55 |
| 1658448000000 | 162.74 |
| 1658707200000 | 162.71 |
| 1658793600000 | 161.21 |
| 1658880000000 | 161.78 |
| 1658966400000 | 164.25 |
| 1659052800000 | 167.21 |
| 1659312000000 | 168.12 |
| 1659398400000 | 166.24 |
| 1659484800000 | 166.08 |
| 1659571200000 | 167.87 |
| 1659657600000 | 165.76 |
| 1659916800000 | 167.81 |
| 1660003200000 | 166.65 |
| 1660089600000 | 170.52 |
| 1660176000000 | 170.6699 |
| 1660262400000 | 169.3 |
| 1660521600000 | 168.95 |
| 1660608000000 | 168.91 |
| 1660694400000 | 166.98 |
| 1660780800000 | 167.21 |
| 1660867200000 | 164.37 |
| 1661126400000 | 161.41 |
| 1661212800000 | 161.12 |
| 1661299200000 | 161.45 |
| 1661385600000 | 161.8 |
| 1661472000000 | 159.63 |
| 1661731200000 | 157.82 |
| 1661817600000 | 156.8899 |
| 1661904000000 | 156.28 |
| 1661990400000 | 151.59 |
| 1662076800000 | 156.08 |
| 1662336000000 | 153.34 |
| 1662422400000 | 153.46 |
| 1662508800000 | 153.26 |
| 1662595200000 | 154.1699 |
| 1662681600000 | 157.96 |
| 1662940800000 | 162.13 |
| 1663027200000 | 157.72 |
| 1663113600000 | 156.12 |
| 1663200000000 | 155.07 |
| 1663286400000 | 153.18 |
| 1663545600000 | 152.71 |
| 1663632000000 | 150.6699 |
| 1663718400000 | 150.26 |
| 1663804800000 | 146.5 |
| 1663891200000 | 141.47 |
| 1664150400000 | 139.98 |
| 1664236800000 | 139.43 |
| 1664323200000 | 139.96 |
| 1664409600000 | 139.43 |
| 1664496000000 | 141.85 |
| 1664755200000 | 143.27 |
| 1664841600000 | 149.84 |
| 1664928000000 | 146.68 |
| 1665014400000 | 145.63 |
| 1665100800000 | 142.97 |
| 1665360000000 | 141.1399 |
| 1665446400000 | 140.45 |
| 1665532800000 | 139.52 |
| 1665619200000 | 140.96 |
| 1665705600000 | 142.35 |
| 1665964800000 | 145.95 |
| 1666051200000 | 147.04 |
| 1666137600000 | 145.26 |
| 1666224000000 | 146.44 |
| 1666310400000 | 144.81 |
| 1666569600000 | 148.11 |
| 1666656000000 | 151.49 |
| 1666742400000 | 153.9199 |
| 1666828800000 | 153.11 |
| 1666915200000 | 152.44 |
| 1667174400000 | 151.99 |
| 1667260800000 | 152.74 |
| 1667347200000 | 152.36 |
| 1667433600000 | 149.15 |
| 1667520000000 | 154.04 |
| 1667779200000 | 156.33 |
| 1667865600000 | 158.68 |
| 1667952000000 | 157.54 |
| 1668038400000 | 164.6 |
| 1668124800000 | 167.44 |
| 1668384000000 | 167.6699 |
| 1668470400000 | 168.73 |
| 1668556800000 | 167.47 |
| 1668643200000 | 165.53 |
| 1668729600000 | 167.93 |
| 1668988800000 | 165.85 |
| 1669075200000 | 167.77 |
| 1669161600000 | 170.29 |
| 1669248000000 | 171.77 |
| 1669334400000 | 171.6399 |
| 1669593600000 | 170.34 |
| 1669680000000 | 169.4 |
| 1669766400000 | 169.45 |
| 1669852800000 | 174.23 |
| 1669939200000 | 173.79 |
| 1670198400000 | 173.98 |
| 1670284800000 | 172.4 |
| 1670371200000 | 171.31 |
| 1670457600000 | 171.73 |
| 1670544000000 | 173.15 |
| 1670803200000 | 171.96 |
| 1670889600000 | 176.23 |
| 1670976000000 | 176.31 |
| 1671062400000 | 171.34 |
| 1671148800000 | 168.6699 |
| 1671408000000 | 168.48 |
| 1671494400000 | 168.72 |
| 1671580800000 | 171.23 |
| 1671667200000 | 169.37 |
| 1671753600000 | 169.72 |
| 1672099200000 | 170.5 |
| 1672185600000 | 169.76 |
| 1672272000000 | 171.79 |
| 1672358400000 | 169.75 |
| 1672617600000 | 171.43 |
| 1672704000000 | 171.62 |
| 1672790400000 | 174.8 |
| 1672876800000 | 173.11 |
| 1672963200000 | 176.45 |
| 1673222400000 | 180.49 |
| 1673308800000 | 179.21 |
| 1673395200000 | 180.36 |
| 1673481600000 | 182.3899 |
| 1673568000000 | 183.74 |
| 1673827200000 | 184.61 |
| 1673913600000 | 184.8899 |
| 1674000000000 | 185.9 |
| 1674086400000 | 182.19 |
| 1674172800000 | 183.6 |
| 1674432000000 | 185.24 |
| 1674518400000 | 184.94 |
| 1674604800000 | 184.79 |
| 1674691200000 | 184.78 |
| 1674777600000 | 185.16 |
| 1675036800000 | 185.25 |
| 1675123200000 | 184.58 |
| 1675209600000 | 185.66 |
| 1675296000000 | 188.73 |
| 1675382400000 | 187.88 |
| 1675641600000 | 184.22 |
| 1675728000000 | 183.96 |
| 1675814400000 | 185.05 |
| 1675900800000 | 186.93 |
| 1675987200000 | 183.59 |
| 1676246400000 | 185.91 |
| 1676332800000 | 186.07 |
| 1676419200000 | 186.05 |
| 1676505600000 | 186.34 |
| 1676592000000 | 185.72 |
| 1676851200000 | 186.35 |
| 1676937600000 | 185.82 |
| 1677024000000 | 184.13 |
| 1677110400000 | 183.83 |
| 1677196800000 | 180.96 |
| 1677456000000 | 183.99 |
| 1677542400000 | 183.56 |
| 1677628800000 | 183.38 |
| 1677715200000 | 183.3 |
| 1677801600000 | 184.82 |
| 1678060800000 | 186.22 |
| 1678147200000 | 183.09 |
| 1678233600000 | 182.68 |
| 1678320000000 | 182.58 |
| 1678406400000 | 182.1 |
| 1678665600000 | 178.46 |
| 1678752000000 | 181.04 |
| 1678838400000 | 172.68 |
| 1678924800000 | 176.23 |
| 1679011200000 | 174.53 |
| 1679270400000 | 177.34 |
| 1679356800000 | 180.52 |
| 1679443200000 | 181.09 |
| 1679529600000 | 182.5 |
| 1679616000000 | 177.85 |
| 1679875200000 | 179.98 |
| 1679961600000 | 180.6399 |
| 1680048000000 | 182.98 |
| 1680134400000 | 186.52 |
| 1680220800000 | 186.94 |
| 1680480000000 | 187.29 |
| 1680566400000 | 188.58 |
| 1680652800000 | 187.12 |
| 1680739200000 | 188.35 |
| 1681171200000 | 189.32 |
| 1681257600000 | 190.77 |
| 1681344000000 | 192.87 |
| 1681430400000 | 193.45 |
| 1681689600000 | 191.84 |
| 1681776000000 | 193.33 |
| 1681862400000 | 192.9199 |
| 1681948800000 | 192.8899 |
| 1682035200000 | 193.59 |
| 1682294400000 | 194.78 |
| 1682380800000 | 193.15 |
| 1682467200000 | 192.77 |
| 1682553600000 | 192.71 |
| 1682640000000 | 194.55 |
| 1682899200000 | 193.6 |
| 1682985600000 | 191.26 |
| 1683072000000 | 193.15 |
| 1683158400000 | 191.56 |
| 1683244800000 | 193.98 |
| 1683504000000 | 194.91 |
| 1683590400000 | 193.22 |
| 1683676800000 | 192.8 |
| 1683763200000 | 192.1699 |
| 1683849600000 | 191.91 |
| 1684108800000 | 192.52 |
| 1684195200000 | 191.63 |
| 1684281600000 | 190.47 |
| 1684368000000 | 190.52 |
| 1684454400000 | 192.21 |
| 1684713600000 | 192.59 |
| 1684800000000 | 191.19 |
| 1684886400000 | 187.4199 |
| 1684972800000 | 186.26 |
| 1685059200000 | 187.96 |
| 1685318400000 | 187.77 |
| 1685404800000 | 186.54 |
| 1685491200000 | 183.57 |
| 1685577600000 | 186.19 |
| 1685664000000 | 188.99 |
| 1685923200000 | 187.87 |
| 1686009600000 | 188.2 |
| 1686096000000 | 188.18 |
| 1686182400000 | 189.26 |
| 1686268800000 | 188.7 |
| 1686528000000 | 188.87 |
| 1686614400000 | 190.86 |
| 1686700800000 | 192.45 |
| 1686787200000 | 193.13 |
| 1686873600000 | 194.27 |
| 1687132800000 | 192.2 |
| 1687219200000 | 190.57 |
| 1687305600000 | 190.57 |
| 1687392000000 | 189.72 |
| 1687478400000 | 187.72 |
| 1687737600000 | 187.97 |
| 1687824000000 | 188.68 |
| 1687910400000 | 189.25 |
| 1687996800000 | 189.29 |
| 1688083200000 | 191.88 |
| 1688342400000 | 191.3899 |
| 1688428800000 | 191.58 |
| 1688515200000 | 189.6399 |
| 1688601600000 | 185.18 |
| 1688688000000 | 186.9 |
| 1688947200000 | 187.69 |
| 1689033600000 | 189.31 |
| 1689120000000 | 194.47 |
| 1689206400000 | 196.9199 |
| 1689292800000 | 197.53 |
| 1689552000000 | 196.24 |
| 1689638400000 | 197.55 |
| 1689724800000 | 197.4 |
| 1689811200000 | 197.26 |
| 1689897600000 | 197.23 |
| 1690156800000 | 196.78 |
| 1690243200000 | 197.1399 |
| 1690329600000 | 196.3899 |
| 1690416000000 | 197.78 |
| 1690502400000 | 198.11 |
| 1690761600000 | 198.16 |
| 1690848000000 | 195.63 |
| 1690934400000 | 192.07 |
| 1691020800000 | 191.02 |
| 1691107200000 | 193.21 |
| 1691366400000 | 192.97 |
| 1691452800000 | 191.5 |
| 1691539200000 | 192.98 |
| 1691625600000 | 195.33 |
| 1691712000000 | 192.41 |
| 1691971200000 | 191.55 |
| 1692057600000 | 190.47 |
| 1692144000000 | 189.81 |
| 1692230400000 | 187.78 |
| 1692316800000 | 186.3 |
| 1692576000000 | 186.53 |
| 1692662400000 | 187.1699 |
| 1692748800000 | 187.74 |
| 1692835200000 | 186.84 |
| 1692921600000 | 185.55 |
| 1693180800000 | 187.84 |
| 1693267200000 | 190.08 |
| 1693353600000 | 191.6 |
| 1693440000000 | 189.93 |
| 1693526400000 | 189.1 |
| 1693785600000 | 188.66 |
| 1693872000000 | 186.91 |
| 1693958400000 | 185.88 |
| 1694044800000 | 185.45 |
| 1694131200000 | 186.02 |
| 1694390400000 | 187.13 |
| 1694476800000 | 186.24 |
| 1694563200000 | 186.1 |
| 1694649600000 | 187.56 |
| 1694736000000 | 187.9 |
| 1694995200000 | 185.87 |
| 1695081600000 | 186.05 |
| 1695168000000 | 188.44 |
| 1695254400000 | 185.08 |
| 1695340800000 | 184.51 |
| 1695600000000 | 182.07 |
| 1695686400000 | 180.97 |
| 1695772800000 | 179.43 |
| 1695859200000 | 180.97 |
| 1695945600000 | 182.21 |
| 1696204800000 | 178.86 |
| 1696291200000 | 176.52 |
| 1696377600000 | 176.58 |
| 1696464000000 | 177.76 |
| 1696550400000 | 179.37 |
| 1696809600000 | 178.91 |
| 1696896000000 | 183.27 |
| 1696982400000 | 183.99 |
| 1697068800000 | 183.02 |
| 1697155200000 | 180.3 |
| 1697414400000 | 181.4 |
| 1697500800000 | 181.6399 |
| 1697587200000 | 179.03 |
| 1697673600000 | 177.41 |
| 1697760000000 | 175.33 |
| 1698019200000 | 175.7 |
| 1698105600000 | 175.86 |
| 1698192000000 | 175.56 |
| 1698278400000 | 174.03 |
| 1698364800000 | 173.22 |
| 1698624000000 | 174.45 |
| 1698710400000 | 174.76 |
| 1698796800000 | 175.3899 |
| 1698883200000 | 179.71 |
| 1698969600000 | 182.08 |
| 1699228800000 | 181.91 |
| 1699315200000 | 180.6399 |
| 1699401600000 | 181.55 |
| 1699488000000 | 183.45 |
| 1699574400000 | 180.82 |
| 1699833600000 | 182.43 |
| 1699920000000 | 187.65 |
| 1700006400000 | 188.96 |
| 1700092800000 | 187.77 |
| 1700179200000 | 189.85 |
| 1700438400000 | 191.15 |
| 1700524800000 | 190.76 |
| 1700611200000 | 190.28 |
| 1700697600000 | 191.6 |
| 1700784000000 | 192.81 |
| 1701043200000 | 192.07 |
| 1701129600000 | 192.32 |
| 1701216000000 | 193.22 |
| 1701302400000 | 193.05 |
| 1701388800000 | 193.54 |
| 1701648000000 | 193.05 |
| 1701734400000 | 193.74 |
| 1701820800000 | 194.56 |
| 1701907200000 | 193.8899 |
| 1701993600000 | 195 |
| 1702252800000 | 195.21 |
| 1702339200000 | 195.34 |
| 1702425600000 | 195.46 |
| 1702512000000 | 201.12 |
| 1702598400000 | 199.83 |
| 1702857600000 | 199.29 |
| 1702944000000 | 201.41 |
| 1703030400000 | 201.68 |
| 1703116800000 | 201.55 |
| 1703203200000 | 202.28 |
| 1703635200000 | 204.47 |
| 1703721600000 | 204.26 |
| 1703808000000 | 203.5 |
| 1704153600000 | 201.26 |
| 1704240000000 | 198.75 |
| 1704326400000 | 200.99 |
| 1704412800000 | 200.8 |
| 1704672000000 | 201.45 |
| 1704758400000 | 200.06 |
| 1704844800000 | 200.6 |
| 1704931200000 | 198.65 |
| 1705017600000 | 200.6 |
| 1705276800000 | 199.22 |
| 1705363200000 | 197.4199 |
| 1705449600000 | 194.7 |
| 1705536000000 | 195.81 |
| 1705622400000 | 195.84 |
| 1705881600000 | 197.61 |
| 1705968000000 | 196.16 |
| 1706054400000 | 199.72 |
| 1706140800000 | 199.05 |
| 1706227200000 | 201.85 |
| 1706486400000 | 201.02 |
| 1706572800000 | 202.09 |
| 1706659200000 | 202.68 |
| 1706745600000 | 201.27 |
| 1706832000000 | 200.77 |
| 1707091200000 | 199.21 |
| 1707177600000 | 200.82 |
| 1707264000000 | 200.66 |
| 1707350400000 | 200.59 |
| 1707436800000 | 200.9199 |
| 1707696000000 | 201.75 |
| 1707782400000 | 198.83 |
| 1707868800000 | 199.9 |
| 1707955200000 | 202.03 |
| 1708041600000 | 203.47 |
| 1708300800000 | 203.78 |
| 1708387200000 | 204.59 |
| 1708473600000 | 203.97 |
| 1708560000000 | 205.8899 |
| 1708646400000 | 206.95 |
| 1708905600000 | 206.79 |
| 1708992000000 | 207.15 |
| 1709078400000 | 206.03 |
| 1709164800000 | 205.74 |
| 1709251200000 | 207.33 |
| 1709510400000 | 207.7 |
| 1709596800000 | 207.27 |
| 1709683200000 | 208.79 |
| 1709769600000 | 211.52 |
| 1709856000000 | 212.28 |
| 1710115200000 | 210.85 |
| 1710201600000 | 212.8 |
| 1710288000000 | 213.48 |
| 1710374400000 | 212.08 |
| 1710460800000 | 211.38 |
| 1710720000000 | 210.88 |
| 1710806400000 | 210.84 |
| 1710892800000 | 210.76 |
| 1710979200000 | 212.92 |
| 1711065600000 | 212.06 |
| 1711324800000 | 212.59 |
| 1711411200000 | 212.95 |
| 1711497600000 | 213.06 |
| 1711584000000 | 213.08 |
| 1712016000000 | 210.73 |
| 1712102400000 | 212.46 |
| 1712188800000 | 213.82 |
| 1712275200000 | 211.09 |
| 1712534400000 | 212.73 |
| 1712620800000 | 211.7 |
| 1712707200000 | 210.03 |
| 1712793600000 | 208.38 |
| 1712880000000 | 207.04 |
| 1713139200000 | 207.18 |
| 1713225600000 | 204.18 |
| 1713312000000 | 204.29 |
| 1713398400000 | 205.23 |
| 1713484800000 | 205.32 |
| 1713744000000 | 206.29 |
| 1713830400000 | 209.73 |
| 1713916800000 | 208.65 |
| 1714003200000 | 207.84 |
| 1714089600000 | 209.78 |
| 1714348800000 | 210.77 |
| 1714435200000 | 209.1 |
| 1714521600000 | 208.71 |
| 1714608000000 | 208.45 |
| 1714694400000 | 210.99 |
| 1714953600000 | 212.45 |
| 1715040000000 | 214.83 |
| 1715126400000 | 214.97 |
| 1715212800000 | 216.09 |
| 1715299200000 | 217.55 |
| 1715558400000 | 218.63 |
| 1715644800000 | 219.46 |
| 1715731200000 | 221.39 |
| 1715817600000 | 221.41 |
| 1715904000000 | 221.21 |
| 1716163200000 | 221.49 |
| 1716249600000 | 221.06 |
| 1716336000000 | 219.92 |
| 1716422400000 | 219.93 |
| 1716508800000 | 220.06 |
| 1716768000000 | 221.01 |
| 1716854400000 | 220.13 |
| 1716940800000 | 216.56 |
| 1717027200000 | 218.45 |
| 1717113600000 | 219.53 |
| 1717372800000 | 220.54 |
| 1717459200000 | 219.6 |
| 1717545600000 | 221.1 |
| 1717632000000 | 222.86 |
| 1717718400000 | 221.04 |
| 1717977600000 | 218.9 |
| 1718064000000 | 216.62 |
| 1718150400000 | 221.68 |
| 1718236800000 | 217.12 |
| 1718323200000 | 213.43 |
| 1718582400000 | 214.25 |
| 1718668800000 | 216.17 |
| 1718755200000 | 215.94 |
| 1718841600000 | 217.44 |
| 1718928000000 | 215.03 |
| 1719187200000 | 217.61 |
| 1719273600000 | 216.58 |
| 1719360000000 | 215.05 |
| 1719446400000 | 214.88 |
| 1719532800000 | 214.55 |
| 1719792000000 | 215.42 |
| 1719878400000 | 214.85 |
| 1719964800000 | 217.6 |
| 1720051200000 | 218.89 |
| 1720137600000 | 218.94 |
| 1720396800000 | 219.1 |
| 1720483200000 | 216.77 |
| 1720569600000 | 218.84 |
| 1720656000000 | 221.31 |
| 1720742400000 | 223.92 |
| 1721001600000 | 221.9 |
| 1721088000000 | 220.58 |
| 1721174400000 | 220.62 |
| 1721260800000 | 220.06 |
| 1721347200000 | 217.77 |
| 1721606400000 | 219.73 |
| 1721692800000 | 219.13 |
| 1721779200000 | 217.97 |
| 1721865600000 | 216.4 |
| 1721952000000 | 218.14 |
| 1722211200000 | 216.89 |
| 1722297600000 | 217.66 |
| 1722384000000 | 219.66 |
| 1722470400000 | 216.46 |
| 1722556800000 | 213 |
| 1722816000000 | 209.41 |
| 1722902400000 | 209.1699 |
| 1722988800000 | 212.34 |
| 1723075200000 | 212.09 |
| 1723161600000 | 213.62 |
| 1723420800000 | 213.67 |
| 1723507200000 | 215.24 |
| 1723593600000 | 217.94 |
| 1723680000000 | 219.59 |
| 1723766400000 | 220.36 |
| 1724025600000 | 223.26 |
| 1724112000000 | 223.22 |
| 1724198400000 | 224.26 |
| 1724284800000 | 224.85 |
| 1724371200000 | 227.22 |
| 1724630400000 | 227.14 |
| 1724716800000 | 227.27 |
| 1724803200000 | 227.23 |
| 1724889600000 | 227.78 |
| 1724976000000 | 228.08 |
| 1725235200000 | 228.15 |
| 1725321600000 | 225.28 |
| 1725408000000 | 224.11 |
| 1725494400000 | 222.64 |
| 1725580800000 | 221.05 |
| 1725840000000 | 221.28 |
| 1725926400000 | 219.59 |
| 1726012800000 | 219.4 |
| 1726099200000 | 221.75 |
| 1726185600000 | 224.49 |
| 1726444800000 | 224.85 |
| 1726531200000 | 225.97 |
| 1726617600000 | 224.73 |
| 1726704000000 | 228.08 |
| 1726790400000 | 225.04 |
| 1727049600000 | 225.62 |
| 1727136000000 | 227.29 |
| 1727222400000 | 227.49 |
| 1727308800000 | 230.28 |
| 1727395200000 | 231.65 |
| 1727654400000 | 228.98 |
| 1727740800000 | 226.24 |
| 1727827200000 | 225.49 |
| 1727913600000 | 223.07 |
| 1728000000000 | 223.18 |
| 1728259200000 | 223.69 |
| 1728345600000 | 222.44 |
| 1728432000000 | 223.5 |
| 1728518400000 | 222.62 |
| 1728604800000 | 224.25 |
| 1728864000000 | 224.69 |
| 1728950400000 | 222.72 |
| 1729036800000 | 221.72 |
| 1729123200000 | 222.41 |
| 1729209600000 | 223.56 |
| 1729468800000 | 221.52 |
| 1729555200000 | 220.54 |
| 1729641600000 | 219.13 |
| 1729728000000 | 219.62 |
| 1729814400000 | 220.25 |
| 1730073600000 | 220.86 |
| 1730160000000 | 219.21 |
| 1730246400000 | 217.7 |
| 1730332800000 | 214.98 |
| 1730419200000 | 217.05 |
| 1730678400000 | 217.37 |
| 1730764800000 | 217.4 |
| 1730851200000 | 212.81 |
| 1730937600000 | 215.67 |
| 1731024000000 | 213.22 |
| 1731283200000 | 213.56 |
| 1731369600000 | 208.69 |
| 1731456000000 | 207.99 |
| 1731542400000 | 210.17 |
| 1731628800000 | 207.65 |
| 1731888000000 | 208.27 |
| 1731974400000 | 207.54 |
| 1732060800000 | 206.1399 |
| 1732147200000 | 206.75 |
| 1732233600000 | 207.25 |
| 1732492800000 | 209.03 |
| 1732579200000 | 207.62 |
| 1732665600000 | 209.03 |
| 1732752000000 | 209.62 |
| 1732838400000 | 210.98 |
| 1733097600000 | 210.4 |
| 1733184000000 | 212.11 |
| 1733270400000 | 213.26 |
| 1733356800000 | 215.19 |
| 1733443200000 | 215.4 |
| 1733702400000 | 216.29 |
| 1733788800000 | 213.48 |
| 1733875200000 | 213.74 |
| 1733961600000 | 213.08 |
| 1734048000000 | 212.29 |
| 1734307200000 | 212.36 |
| 1734393600000 | 211.26 |
| 1734480000000 | 211.07 |
| 1734566400000 | 206 |
| 1734652800000 | 204.62 |
| 1734912000000 | 204.78 |
| 1734998400000 | 205.19 |
| 1735257600000 | 207.21 |
| 1735516800000 | 205.45 |
| 1735603200000 | 206.08 |
| 1735776000000 | 205.6399 |
| 1735862400000 | 204.96 |
| 1736121600000 | 209.04 |
| 1736208000000 | 209.21 |
| 1736294400000 | 207.11 |
| 1736380800000 | 208.01 |
| 1736467200000 | 205.22 |
| 1736726400000 | 202.98 |
| 1736812800000 | 204.73 |
| 1736899200000 | 207.93 |
| 1736985600000 | 209.55 |
| 1737072000000 | 210.88 |
| 1737331200000 | 213.02 |
| 1737417600000 | 213.97 |
| 1737504000000 | 215.14 |
| 1737590400000 | 215.52 |
| 1737676800000 | 217.97 |
| 1737936000000 | 217.41 |
| 1738022400000 | 216.68 |
| 1738108800000 | 217.72 |
| 1738195200000 | 219.87 |
| 1738281600000 | 219.32 |
| 1738540800000 | 215.56 |
| 1738627200000 | 217.47 |
| 1738713600000 | 219.31 |
| 1738800000000 | 220.97 |
| 1738886400000 | 219.49 |
| 1739145600000 | 220.19 |
| 1739232000000 | 221.26 |
| 1739318400000 | 222.19 |
| 1739404800000 | 226.16 |
| 1739491200000 | 227.22 |
| 1739750400000 | 227.57 |
| 1739836800000 | 228.03 |
| 1739923200000 | 224.95 |
| 1740009600000 | 225.9 |
| 1740096000000 | 226.84 |
| 1740355200000 | 226.78 |
| 1740441600000 | 227.66 |
| 1740528000000 | 229.96 |
| 1740614400000 | 226.6 |
| 1740700800000 | 226.17 |
| 1740960000000 | 229.81 |
| 1741046400000 | 225.55 |
| 1741132800000 | 232.8 |
| 1741219200000 | 234.24 |
| 1741305600000 | 234.71 |
| 1741564800000 | 231.14 |
| 1741651200000 | 228.84 |
| 1741737600000 | 230.41 |
| 1741824000000 | 228.66 |
| 1741910400000 | 231.4 |
| 1742169600000 | 234.41 |
| 1742256000000 | 235.93 |
| 1742342400000 | 235.28 |
| 1742428800000 | 233.83 |
| 1742515200000 | 231.71 |
| 1742774400000 | 231.12 |
| 1742860800000 | 232.64 |
| 1742947200000 | 230.33 |
| 1743033600000 | 229.82 |
| 1743120000000 | 228.91 |
| 1743379200000 | 224.72 |
| STOXX Europe Total Market ESG-X | STOXX Europe Total Market | |
|---|---|---|
| 2018 | -15.436076464308 | -15.248079080338 |
| 2019 | 24.581056116242 | 24.768598540791 |
| 2020 | 6.9682749611234 | 6.8739372776383 |
| 2021 | 16.660236393765 | 16.349464170702 |
| 2022 | -17.556321411482 | -16.963239774518 |
| 2023 | 20.222338592873 | 19.975256511141 |
| 2024 | 1.2827071598897 | 1.6698415351238 |
| 2025 | 42.954842691722 | 49.080711188938 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks.
STOXX excludes companies that ISS ESG considers to be non-compliant with its Norms-based research, that are involved in controversial weapons or severe controversies, are tobacco producers, or that either derive revenues from thermal coal extraction or exploration, or have power generation capacity that utilizes thermal coal.
STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0476174518 | BKXWESGX | .BKXWESGX | |
| Price EUR | CH0476173684 | BKXPESGX | .BKXPESGX | |
| Net Return EUR | CH0476173940 | BKXRESGX | .BKXRESGX | |
| Price USD | CH0476173957 | BKXLESGX | .BKXLESGX | |
| Net Return USD | CH0476174104 | BKXVESGX | .BKXVESGX | |
| Gross Return USD | CH0476173858 | BKXZESGX | .BKXZESGX |
Quick Facts
| Weighting | Free-float market cap weighted |
| Cap Factor | 0.2 |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Dayend |
| Calculation hours | 18:00:00 18:00:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Available from Mar. 19, 2012 |
| Inception date | May. 29, 2019 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| SAP | Technology | Germany | 2.408% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.365% |
| ASML HLDG | Technology | Netherlands | 2.304% |
| ROCHE HLDG P | Health Care | Switzerland | 2.062% |
| ASTRAZENECA | Health Care | UK | 2.013% |
| NOVARTIS | Health Care | Switzerland | 1.948% |
| NOVO NORDISK B | Health Care | Denmark | 1.939% |
| HSBC | Banks | UK | 1.796% |
| SIEMENS | Industrial Goods and Services | Germany | 1.539% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 1.407% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.