Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Healthcare ESG Exclusions Select 30
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX Global Healthcare ESG Exclusions Select 30 Index tracks 30 liquid stocks with low volatility and high dividend yield from the STOXX Global Healthcare Index after a set of compliance, involvement, and ESG performance screens are applied. Companies that are non-compliant with the Global Standards Screening (GSS), or are involved in Controversial Weapons activities, or display a Severe (Category 5) Controversy Rating, as identified by Sustainalytics, are excluded. Additional exclusion filters are incorporated, screening companies for involvement in Weapons (Small Arms and Military Contracting), Unconventional Oil & Gas (Arctic Oil and Gas Exploration Oil Sands and Shale Energy), Conventional Oil & Gas, Thermal Coal, Nuclear Power and Tobacco.
Key facts
- Indices track stocks with low volatility and high dividend yield.
- ESG screened versions of STOXX Benchmark Indices.
- Screening provided by award-winning ESG data provider ISS.
- Inverted volatility weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products, and listed derivatives.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 4.5 | 2.3 | 307.7 |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 4.5 | 2.3 | 307.7 |
Supersector weighting (top 10)
| Health Care | 100.0 |
|---|
Country weighting
| USA | 37.7 |
|---|---|
| Japan | 14.1 |
| Switzerland | 11.1 |
| UK | 10.1 |
| Australia | 9.0 |
| France | 8.8 |
| Italy | 3.7 |
| Germany | 2.8 |
| Denmark | 2.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | 6.4 | 6.4 | 12.2 | 22.7 | 36.1 | N/A | N/A | 12.4 | 7.1 | 6.4 |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | 6.4 | 6.4 | 12.2 | 22.7 | 36.1 | N/A | N/A | 12.4 | 7.1 | 6.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | N/A | 9.0 | 10.2 | 12.5 | N/A | N/A | 0.9 | 0.4 | 0.4 |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | N/A | 9.0 | 10.2 | 12.5 | N/A | N/A | 0.9 | 0.4 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of January 31, 2025
ISTOXX INDICES
iSTOXX Global Healthcare ESG Exclusions Select 30
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| iSTOXX Global Healthcare ESG Exclusions Select 30 | 23.4 | 16.8 | 22.0 | 16.8 | 2.5 | 3.1 | 1.7 | 17.6 |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | 23.4 | 16.8 | 22.0 | 16.8 | 2.5 | 3.1 | 1.7 | 17.6 |
Performance and annual returns
| iSTOXX Global Healthcare ESG Exclusions Select 30 | |
|---|---|
| 1419206400000 | 100 |
| 1419292800000 | 99.64 |
| 1419379200000 | 99.66 |
| 1419811200000 | 100.04 |
| 1419897600000 | 99.88 |
| 1419984000000 | 99.73 |
| 1420156800000 | 100.14 |
| 1420416000000 | 100.67 |
| 1420502400000 | 100.12 |
| 1420588800000 | 101.35 |
| 1420675200000 | 103.81 |
| 1420761600000 | 103.17 |
| 1421020800000 | 103.54 |
| 1421107200000 | 104.18 |
| 1421193600000 | 103.89 |
| 1421280000000 | 105.9 |
| 1421366400000 | 107.19 |
| 1421625600000 | 106.85 |
| 1421712000000 | 107.26 |
| 1421798400000 | 107.28 |
| 1421884800000 | 108.65 |
| 1421971200000 | 110.23 |
| 1422230400000 | 110.56 |
| 1422316800000 | 110.02 |
| 1422403200000 | 110.02 |
| 1422489600000 | 110.1 |
| 1422576000000 | 110.11 |
| 1422835200000 | 110.2 |
| 1422921600000 | 109.37 |
| 1423008000000 | 109.68 |
| 1423094400000 | 110.24 |
| 1423180800000 | 110.34 |
| 1423440000000 | 110.31 |
| 1423526400000 | 110.8 |
| 1423612800000 | 110.29 |
| 1423699200000 | 110.62 |
| 1423785600000 | 110.7 |
| 1424044800000 | 110.83 |
| 1424131200000 | 111.14 |
| 1424217600000 | 111.55 |
| 1424304000000 | 111.65 |
| 1424390400000 | 112.33 |
| 1424649600000 | 113.1 |
| 1424736000000 | 113.46 |
| 1424822400000 | 113.72 |
| 1424908800000 | 115.22 |
| 1424995200000 | 115.44 |
| 1425254400000 | 116.08 |
| 1425340800000 | 115.95 |
| 1425427200000 | 117.45 |
| 1425513600000 | 119 |
| 1425600000000 | 119.62 |
| 1425859200000 | 119.44 |
| 1425945600000 | 119.9 |
| 1426032000000 | 121.5 |
| 1426118400000 | 122.75 |
| 1426204800000 | 122.95 |
| 1426464000000 | 123.56 |
| 1426550400000 | 122.94 |
| 1426636800000 | 124 |
| 1426723200000 | 124.47 |
| 1426809600000 | 123.74 |
| 1427068800000 | 123.2 |
| 1427155200000 | 123.24 |
| 1427241600000 | 121.49 |
| 1427328000000 | 121.03 |
| 1427414400000 | 122.2 |
| 1427673600000 | 123.5 |
| 1427760000000 | 123.07 |
| 1427846400000 | 121.9 |
| 1427932800000 | 121.04 |
| 1428364800000 | 122.26 |
| 1428451200000 | 123.42 |
| 1428537600000 | 125.19 |
| 1428624000000 | 126.88 |
| 1428883200000 | 126.55 |
| 1428969600000 | 125.49 |
| 1429056000000 | 126.06 |
| 1429142400000 | 125.47 |
| 1429228800000 | 123.74 |
| 1429488000000 | 124.64 |
| 1429574400000 | 126.08 |
| 1429660800000 | 126.46 |
| 1429747200000 | 125.74 |
| 1429833600000 | 125.2 |
| 1430092800000 | 124.66 |
| 1430179200000 | 123.17 |
| 1430265600000 | 120 |
| 1430352000000 | 117.89 |
| 1430438400000 | 118.21 |
| 1430697600000 | 119.6 |
| 1430784000000 | 118.21 |
| 1430870400000 | 116.51 |
| 1430956800000 | 117.33 |
| 1431043200000 | 118.59 |
| 1431302400000 | 119.3 |
| 1431388800000 | 117.71 |
| 1431475200000 | 116.41 |
| 1431561600000 | 117.34 |
| 1431648000000 | 117.28 |
| 1431907200000 | 118.38 |
| 1431993600000 | 120.74 |
| 1432080000000 | 121.36 |
| 1432166400000 | 121.8 |
| 1432252800000 | 122.62 |
| 1432512000000 | 122.72 |
| 1432598400000 | 122.61 |
| 1432684800000 | 123.03 |
| 1432771200000 | 123.02 |
| 1432857600000 | 121.99 |
| 1433116800000 | 122.89 |
| 1433203200000 | 120.45 |
| 1433289600000 | 119.28 |
| 1433376000000 | 118.24 |
| 1433462400000 | 119.02 |
| 1433721600000 | 117.57 |
| 1433808000000 | 116.98 |
| 1433894400000 | 117.93 |
| 1433980800000 | 118.95 |
| 1434067200000 | 118.16 |
| 1434326400000 | 117.55 |
| 1434412800000 | 117.86 |
| 1434499200000 | 117.36 |
| 1434585600000 | 117.3 |
| 1434672000000 | 117.65 |
| 1434931200000 | 118.52 |
| 1435017600000 | 120.9 |
| 1435104000000 | 120.41 |
| 1435190400000 | 120.4 |
| 1435276800000 | 120.54 |
| 1435536000000 | 118.53 |
| 1435622400000 | 118.36 |
| 1435708800000 | 120.08 |
| 1435795200000 | 120.5 |
| 1435881600000 | 120.04 |
| 1436140800000 | 120.02 |
| 1436227200000 | 121.51 |
| 1436313600000 | 119.84 |
| 1436400000000 | 120.93 |
| 1436486400000 | 121.46 |
| 1436745600000 | 124.19 |
| 1436832000000 | 125.48 |
| 1436918400000 | 126.27 |
| 1437004800000 | 127.29 |
| 1437091200000 | 127.53 |
| 1437350400000 | 127.61 |
| 1437436800000 | 126.49 |
| 1437523200000 | 126.3 |
| 1437609600000 | 126.21 |
| 1437696000000 | 125.64 |
| 1437955200000 | 123.55 |
| 1438041600000 | 124.71 |
| 1438128000000 | 125.88 |
| 1438214400000 | 126.07 |
| 1438300800000 | 126.21 |
| 1438560000000 | 127.4 |
| 1438646400000 | 128.39 |
| 1438732800000 | 129.64 |
| 1438819200000 | 127.36 |
| 1438905600000 | 125.96 |
| 1439164800000 | 126.76 |
| 1439251200000 | 125 |
| 1439337600000 | 123.01 |
| 1439424000000 | 123.82 |
| 1439510400000 | 124.11 |
| 1439769600000 | 125.19 |
| 1439856000000 | 125.95 |
| 1439942400000 | 124.56 |
| 1440028800000 | 121.52 |
| 1440115200000 | 117.5 |
| 1440374400000 | 111.61 |
| 1440460800000 | 112.51 |
| 1440547200000 | 113.66 |
| 1440633600000 | 117.48 |
| 1440720000000 | 117.56 |
| 1440979200000 | 116.99 |
| 1441065600000 | 113.28 |
| 1441152000000 | 114.48 |
| 1441238400000 | 116.6 |
| 1441324800000 | 114.91 |
| 1441584000000 | 114.8 |
| 1441670400000 | 115.51 |
| 1441756800000 | 116.93 |
| 1441843200000 | 116.08 |
| 1441929600000 | 116.05 |
| 1442188800000 | 115.56 |
| 1442275200000 | 116.27 |
| 1442361600000 | 116.98 |
| 1442448000000 | 117.06 |
| 1442534400000 | 115.82 |
| 1442793600000 | 117.44 |
| 1442880000000 | 115.52 |
| 1442966400000 | 115.62 |
| 1443052800000 | 113.09 |
| 1443139200000 | 114.11 |
| 1443398400000 | 111.05 |
| 1443484800000 | 109.98 |
| 1443571200000 | 112.15 |
| 1443657600000 | 112.23 |
| 1443744000000 | 112.88 |
| 1444003200000 | 115.04 |
| 1444089600000 | 113.78 |
| 1444176000000 | 113.34 |
| 1444262400000 | 113.39 |
| 1444348800000 | 113.7 |
| 1444608000000 | 114.04 |
| 1444694400000 | 113.57 |
| 1444780800000 | 112.02 |
| 1444867200000 | 115.04 |
| 1444953600000 | 117.05 |
| 1445212800000 | 117.82 |
| 1445299200000 | 116.66 |
| 1445385600000 | 115.67 |
| 1445472000000 | 116.9 |
| 1445558400000 | 119.68 |
| 1445817600000 | 119.87 |
| 1445904000000 | 120.18 |
| 1445990400000 | 121.74 |
| 1446076800000 | 122.48 |
| 1446163200000 | 122.28 |
| 1446422400000 | 123.26 |
| 1446508800000 | 123.73 |
| 1446595200000 | 124.6 |
| 1446681600000 | 125.05 |
| 1446768000000 | 125.85 |
| 1447027200000 | 124.66 |
| 1447113600000 | 125.41 |
| 1447200000000 | 125.32 |
| 1447286400000 | 123.54 |
| 1447372800000 | 123.38 |
| 1447632000000 | 123.88 |
| 1447718400000 | 125.83 |
| 1447804800000 | 126.63 |
| 1447891200000 | 125.5 |
| 1447977600000 | 126.54 |
| 1448236800000 | 126.8 |
| 1448323200000 | 126.05 |
| 1448409600000 | 127 |
| 1448496000000 | 127.46 |
| 1448582400000 | 127.5 |
| 1448841600000 | 127.11 |
| 1448928000000 | 127.6 |
| 1449014400000 | 128.01 |
| 1449100800000 | 123.97 |
| 1449187200000 | 124.28 |
| 1449446400000 | 125.19 |
| 1449532800000 | 124.05 |
| 1449619200000 | 122.16 |
| 1449705600000 | 122.47 |
| 1449792000000 | 120.95 |
| 1450051200000 | 120.26 |
| 1450137600000 | 122.85 |
| 1450224000000 | 123.82 |
| 1450310400000 | 124.83 |
| 1450396800000 | 123.68 |
| 1450656000000 | 122.59 |
| 1450742400000 | 122.92 |
| 1450828800000 | 125.02 |
| 1450915200000 | 124.39 |
| 1451260800000 | 124.39 |
| 1451347200000 | 126.87 |
| 1451433600000 | 126.8 |
| 1451520000000 | 126.48 |
| 1451865600000 | 124.31 |
| 1451952000000 | 125.41 |
| 1452038400000 | 124.24 |
| 1452124800000 | 121.38 |
| 1452211200000 | 119.32 |
| 1452470400000 | 118.71 |
| 1452556800000 | 119.77 |
| 1452643200000 | 119.27 |
| 1452729600000 | 118.42 |
| 1452816000000 | 115.78 |
| 1453075200000 | 115.48 |
| 1453161600000 | 116.64 |
| 1453248000000 | 114.72 |
| 1453334400000 | 115.98 |
| 1453420800000 | 118.62 |
| 1453680000000 | 119.08 |
| 1453766400000 | 119.45 |
| 1453852800000 | 119.43 |
| 1453939200000 | 116.58 |
| 1454025600000 | 118.82 |
| 1454284800000 | 119.62 |
| 1454371200000 | 118.92 |
| 1454457600000 | 116.64 |
| 1454544000000 | 114.28 |
| 1454630400000 | 112.53 |
| 1454889600000 | 110.5 |
| 1454976000000 | 108.45 |
| 1455062400000 | 110.21 |
| 1455148800000 | 108.41 |
| 1455235200000 | 109.71 |
| 1455494400000 | 112.58 |
| 1455580800000 | 113.15 |
| 1455667200000 | 114.4 |
| 1455753600000 | 115.72 |
| 1455840000000 | 115.32 |
| 1456099200000 | 117.13 |
| 1456185600000 | 116.68 |
| 1456272000000 | 116.04 |
| 1456358400000 | 117.89 |
| 1456444800000 | 119 |
| 1456704000000 | 118.74 |
| 1456790400000 | 120.01 |
| 1456876800000 | 121.33 |
| 1456963200000 | 120.54 |
| 1457049600000 | 120.03 |
| 1457308800000 | 120.44 |
| 1457395200000 | 119.5 |
| 1457481600000 | 120.13 |
| 1457568000000 | 118.43 |
| 1457654400000 | 119.86 |
| 1457913600000 | 120.67 |
| 1458000000000 | 119.65 |
| 1458086400000 | 119.55 |
| 1458172800000 | 117.75 |
| 1458259200000 | 118.03 |
| 1458518400000 | 118.55 |
| 1458604800000 | 119.89 |
| 1458691200000 | 120.25 |
| 1458777600000 | 119.67 |
| 1459209600000 | 120.38 |
| 1459296000000 | 119.8 |
| 1459382400000 | 119.09 |
| 1459468800000 | 119.39 |
| 1459728000000 | 120.41 |
| 1459814400000 | 119.54 |
| 1459900800000 | 121.67 |
| 1459987200000 | 121.81 |
| 1460073600000 | 121.8 |
| 1460332800000 | 121.23 |
| 1460419200000 | 122.21 |
| 1460505600000 | 123.79 |
| 1460592000000 | 124.86 |
| 1460678400000 | 124.74 |
| 1460937600000 | 125.07 |
| 1461024000000 | 125.5 |
| 1461110400000 | 125.9 |
| 1461196800000 | 126.65 |
| 1461283200000 | 126.6 |
| 1461542400000 | 126.47 |
| 1461628800000 | 125.54 |
| 1461715200000 | 125.34 |
| 1461801600000 | 126.38 |
| 1461888000000 | 124.14 |
| 1462147200000 | 123.89 |
| 1462233600000 | 123.7 |
| 1462320000000 | 123.36 |
| 1462406400000 | 124.15 |
| 1462492800000 | 123.65 |
| 1462752000000 | 124.98 |
| 1462838400000 | 125.77 |
| 1462924800000 | 125 |
| 1463011200000 | 124.53 |
| 1463097600000 | 125.51 |
| 1463356800000 | 126.16 |
| 1463443200000 | 125.68 |
| 1463529600000 | 125.77 |
| 1463616000000 | 125.48 |
| 1463702400000 | 126.49 |
| 1463961600000 | 126.62 |
| 1464048000000 | 128.09 |
| 1464134400000 | 128.74 |
| 1464220800000 | 128.83 |
| 1464307200000 | 129.81 |
| 1464566400000 | 129.86 |
| 1464652800000 | 129.92 |
| 1464739200000 | 129.76 |
| 1464825600000 | 130.25 |
| 1464912000000 | 128.95 |
| 1465171200000 | 129.4 |
| 1465257600000 | 129.89 |
| 1465344000000 | 130.19 |
| 1465430400000 | 130.49 |
| 1465516800000 | 129.15 |
| 1465776000000 | 127.78 |
| 1465862400000 | 127.68 |
| 1465948800000 | 127.19 |
| 1466035200000 | 127.55 |
| 1466121600000 | 126.48 |
| 1466380800000 | 128.45 |
| 1466467200000 | 129.73 |
| 1466553600000 | 130.22 |
| 1466640000000 | 130.97 |
| 1466726400000 | 128.9 |
| 1466985600000 | 128.03 |
| 1467072000000 | 130.18 |
| 1467158400000 | 133.26 |
| 1467244800000 | 134.81 |
| 1467331200000 | 135.21 |
| 1467590400000 | 135.31 |
| 1467676800000 | 134.91 |
| 1467763200000 | 134.86 |
| 1467849600000 | 135.44 |
| 1467936000000 | 136.57 |
| 1468195200000 | 137.38 |
| 1468281600000 | 136.98 |
| 1468368000000 | 136.93 |
| 1468454400000 | 136.88 |
| 1468540800000 | 136.83 |
| 1468800000000 | 137.11 |
| 1468886400000 | 137.13 |
| 1468972800000 | 138.61 |
| 1469059200000 | 138.32 |
| 1469145600000 | 138.41 |
| 1469404800000 | 138.52 |
| 1469491200000 | 139.24 |
| 1469577600000 | 138.82 |
| 1469664000000 | 138.03 |
| 1469750400000 | 138.57 |
| 1470009600000 | 139.24 |
| 1470096000000 | 137.95 |
| 1470182400000 | 137.31 |
| 1470268800000 | 137.81 |
| 1470355200000 | 138.09 |
| 1470614400000 | 137.06 |
| 1470700800000 | 137.48 |
| 1470787200000 | 136.82 |
| 1470873600000 | 137.66 |
| 1470960000000 | 137.43 |
| 1471219200000 | 137.93 |
| 1471305600000 | 136.06 |
| 1471392000000 | 134.76 |
| 1471478400000 | 134.54 |
| 1471564800000 | 133.86 |
| 1471824000000 | 134.02 |
| 1471910400000 | 134.14 |
| 1471996800000 | 134.06 |
| 1472083200000 | 132.89 |
| 1472169600000 | 133.18 |
| 1472428800000 | 134.09 |
| 1472515200000 | 134.33 |
| 1472601600000 | 133.73 |
| 1472688000000 | 132.58 |
| 1472774400000 | 134.19 |
| 1473033600000 | 134.43 |
| 1473120000000 | 134.21 |
| 1473206400000 | 134.07 |
| 1473292800000 | 133.63 |
| 1473379200000 | 131.55 |
| 1473638400000 | 131.73 |
| 1473724800000 | 130.9 |
| 1473811200000 | 131.3 |
| 1473897600000 | 132.29 |
| 1473984000000 | 132.99 |
| 1474243200000 | 133.28 |
| 1474329600000 | 133.99 |
| 1474416000000 | 134.94 |
| 1474502400000 | 135.62 |
| 1474588800000 | 135.54 |
| 1474848000000 | 133.89 |
| 1474934400000 | 135.43 |
| 1475020800000 | 135.96 |
| 1475107200000 | 134.29 |
| 1475193600000 | 134.58 |
| 1475452800000 | 134.63 |
| 1475539200000 | 135.1 |
| 1475625600000 | 134.48 |
| 1475712000000 | 134.18 |
| 1475798400000 | 133.96 |
| 1476057600000 | 134.82 |
| 1476144000000 | 133.59 |
| 1476230400000 | 133.15 |
| 1476316800000 | 132.86 |
| 1476403200000 | 133.38 |
| 1476662400000 | 132.64 |
| 1476748800000 | 134.46 |
| 1476835200000 | 134.28 |
| 1476921600000 | 134.83 |
| 1477008000000 | 134.16 |
| 1477267200000 | 133.28 |
| 1477353600000 | 132.58 |
| 1477440000000 | 130.69 |
| 1477526400000 | 129.88 |
| 1477612800000 | 129.32 |
| 1477872000000 | 128.89 |
| 1477958400000 | 127.09 |
| 1478044800000 | 126.02 |
| 1478131200000 | 126.01 |
| 1478217600000 | 125.43 |
| 1478476800000 | 128.19 |
| 1478563200000 | 128.31 |
| 1478649600000 | 130.36 |
| 1478736000000 | 131.18 |
| 1478822400000 | 130.37 |
| 1479081600000 | 130.28 |
| 1479168000000 | 130.29 |
| 1479254400000 | 130.6 |
| 1479340800000 | 131.62 |
| 1479427200000 | 131.32 |
| 1479686400000 | 130.84 |
| 1479772800000 | 129.31 |
| 1479859200000 | 130.18 |
| 1479945600000 | 130.41 |
| 1480032000000 | 130.96 |
| 1480291200000 | 130.89 |
| 1480377600000 | 131.14 |
| 1480464000000 | 130.22 |
| 1480550400000 | 128.8 |
| 1480636800000 | 128.55 |
| 1480896000000 | 127.61 |
| 1480982400000 | 127.96 |
| 1481068800000 | 127.06 |
| 1481155200000 | 128.39 |
| 1481241600000 | 131.67 |
| 1481500800000 | 130.97 |
| 1481587200000 | 132.05 |
| 1481673600000 | 131.63 |
| 1481760000000 | 134.2 |
| 1481846400000 | 134.37 |
| 1482105600000 | 134.14 |
| 1482192000000 | 134.72 |
| 1482278400000 | 133.73 |
| 1482364800000 | 134.05 |
| 1482451200000 | 134.35 |
| 1482796800000 | 134.73 |
| 1482883200000 | 135.11 |
| 1482969600000 | 134.81 |
| 1483056000000 | 134.4 |
| 1483315200000 | 134.87 |
| 1483401600000 | 136.34 |
| 1483488000000 | 136.53 |
| 1483574400000 | 136.63 |
| 1483660800000 | 136.8 |
| 1483920000000 | 137.42 |
| 1484006400000 | 137.61 |
| 1484092800000 | 138.62 |
| 1484179200000 | 136.64 |
| 1484265600000 | 137.73 |
| 1484524800000 | 137.65 |
| 1484611200000 | 136.79 |
| 1484697600000 | 136.73 |
| 1484784000000 | 137.11 |
| 1484870400000 | 136.47 |
| 1485129600000 | 135.3 |
| 1485216000000 | 135.48 |
| 1485302400000 | 136.27 |
| 1485388800000 | 137.03 |
| 1485475200000 | 137.3 |
| 1485734400000 | 136.94 |
| 1485820800000 | 136.56 |
| 1485907200000 | 137.6 |
| 1485993600000 | 137.78 |
| 1486080000000 | 138.8 |
| 1486339200000 | 138.64 |
| 1486425600000 | 139.77 |
| 1486512000000 | 139.87 |
| 1486598400000 | 141.24 |
| 1486684800000 | 141.92 |
| 1486944000000 | 142.61 |
| 1487030400000 | 142.58 |
| 1487116800000 | 143.46 |
| 1487203200000 | 143.54 |
| 1487289600000 | 143.86 |
| 1487548800000 | 143.84 |
| 1487635200000 | 145.26 |
| 1487721600000 | 145.56 |
| 1487808000000 | 145.34 |
| 1487894400000 | 145.65 |
| 1488153600000 | 145.28 |
| 1488240000000 | 145.41 |
| 1488326400000 | 147.05 |
| 1488412800000 | 147.78 |
| 1488499200000 | 147.29 |
| 1488758400000 | 146.49 |
| 1488844800000 | 146.03 |
| 1488931200000 | 146.23 |
| 1489017600000 | 146.4 |
| 1489104000000 | 146.66 |
| 1489363200000 | 146.96 |
| 1489449600000 | 147 |
| 1489536000000 | 147.77 |
| 1489622400000 | 147.15 |
| 1489708800000 | 147.75 |
| 1489968000000 | 147.73 |
| 1490054400000 | 146.55 |
| 1490140800000 | 146.56 |
| 1490227200000 | 147.32 |
| 1490313600000 | 147.08 |
| 1490572800000 | 146.64 |
| 1490659200000 | 147.06 |
| 1490745600000 | 148.12 |
| 1490832000000 | 148.78 |
| 1490918400000 | 148.79 |
| 1491177600000 | 149.3 |
| 1491264000000 | 149.36 |
| 1491350400000 | 149.23 |
| 1491436800000 | 148.78 |
| 1491523200000 | 148.94 |
| 1491782400000 | 149.21 |
| 1491868800000 | 149.3 |
| 1491955200000 | 149.91 |
| 1492041600000 | 149.73 |
| 1492473600000 | 148.4 |
| 1492560000000 | 148.62 |
| 1492646400000 | 149.04 |
| 1492732800000 | 149.42 |
| 1492992000000 | 149.57 |
| 1493078400000 | 149.69 |
| 1493164800000 | 150.52 |
| 1493251200000 | 151.29 |
| 1493337600000 | 151.19 |
| 1493596800000 | 150.99 |
| 1493683200000 | 152.11 |
| 1493769600000 | 151.52 |
| 1493856000000 | 151.71 |
| 1493942400000 | 151.94 |
| 1494201600000 | 152.34 |
| 1494288000000 | 153.25 |
| 1494374400000 | 153.75 |
| 1494460800000 | 154.41 |
| 1494547200000 | 154.97 |
| 1494806400000 | 154.58 |
| 1494892800000 | 153.41 |
| 1494979200000 | 151.3 |
| 1495065600000 | 151.3 |
| 1495152000000 | 151.25 |
| 1495411200000 | 151.21 |
| 1495497600000 | 152.03 |
| 1495584000000 | 152.51 |
| 1495670400000 | 152.69 |
| 1495756800000 | 153.2 |
| 1496016000000 | 153.05 |
| 1496102400000 | 152.99 |
| 1496188800000 | 153.54 |
| 1496275200000 | 154.97 |
| 1496361600000 | 155.83 |
| 1496620800000 | 155.8 |
| 1496707200000 | 154.47 |
| 1496793600000 | 154.47 |
| 1496880000000 | 154.24 |
| 1496966400000 | 155.14 |
| 1497225600000 | 154.05 |
| 1497312000000 | 154.9 |
| 1497398400000 | 155.19 |
| 1497484800000 | 155.92 |
| 1497571200000 | 156.2 |
| 1497830400000 | 157.95 |
| 1497916800000 | 158.02 |
| 1498003200000 | 158.15 |
| 1498089600000 | 159.39 |
| 1498176000000 | 158.8 |
| 1498435200000 | 158.68 |
| 1498521600000 | 156.64 |
| 1498608000000 | 155.63 |
| 1498694400000 | 153.72 |
| 1498780800000 | 153.65 |
| 1499040000000 | 153.88 |
| 1499126400000 | 153.74 |
| 1499212800000 | 154.42 |
| 1499299200000 | 152.05 |
| 1499385600000 | 152.41 |
| 1499644800000 | 152.42 |
| 1499731200000 | 151.35 |
| 1499817600000 | 153.43 |
| 1499904000000 | 153.28 |
| 1499990400000 | 154.11 |
| 1500249600000 | 153.63 |
| 1500336000000 | 152.4 |
| 1500422400000 | 153.04 |
| 1500508800000 | 152.38 |
| 1500595200000 | 151.66 |
| 1500854400000 | 151.45 |
| 1500940800000 | 150.9 |
| 1501027200000 | 151.1 |
| 1501113600000 | 150.23 |
| 1501200000000 | 148.81 |
| 1501459200000 | 148.43 |
| 1501545600000 | 148.17 |
| 1501632000000 | 147.2 |
| 1501718400000 | 147.33 |
| 1501804800000 | 148.47 |
| 1502064000000 | 148.13 |
| 1502150400000 | 148.27 |
| 1502236800000 | 148.05 |
| 1502323200000 | 146.9 |
| 1502409600000 | 146.31 |
| 1502668800000 | 147.44 |
| 1502755200000 | 148.09 |
| 1502841600000 | 148.59 |
| 1502928000000 | 148.2 |
| 1503014400000 | 147.33 |
| 1503273600000 | 146.69 |
| 1503360000000 | 148.31 |
| 1503446400000 | 147.19 |
| 1503532800000 | 147.82 |
| 1503619200000 | 147.45 |
| 1503878400000 | 146.83 |
| 1503964800000 | 146 |
| 1504051200000 | 147.08 |
| 1504137600000 | 149.16 |
| 1504224000000 | 149.7 |
| 1504483200000 | 149.06 |
| 1504569600000 | 149.02 |
| 1504656000000 | 149.32 |
| 1504742400000 | 150.07 |
| 1504828800000 | 151.34 |
| 1505088000000 | 152.59 |
| 1505174400000 | 153.02 |
| 1505260800000 | 152.46 |
| 1505347200000 | 152.98 |
| 1505433600000 | 151.48 |
| 1505692800000 | 151.44 |
| 1505779200000 | 150.82 |
| 1505865600000 | 150.81 |
| 1505952000000 | 151.01 |
| 1506038400000 | 151.01 |
| 1506297600000 | 152.11 |
| 1506384000000 | 152.39 |
| 1506470400000 | 152.12 |
| 1506556800000 | 152.46 |
| 1506643200000 | 152.59 |
| 1506902400000 | 154.56 |
| 1506988800000 | 154.95 |
| 1507075200000 | 155.45 |
| 1507161600000 | 155.51 |
| 1507248000000 | 155.24 |
| 1507507200000 | 154.68 |
| 1507593600000 | 153.86 |
| 1507680000000 | 153.97 |
| 1507766400000 | 153.88 |
| 1507852800000 | 154.02 |
| 1508112000000 | 154.6 |
| 1508198400000 | 155.21 |
| 1508284800000 | 155.99 |
| 1508371200000 | 155.55 |
| 1508457600000 | 156.52 |
| 1508716800000 | 157.06 |
| 1508803200000 | 155.86 |
| 1508889600000 | 154.4 |
| 1508976000000 | 156.18 |
| 1509062400000 | 157.87 |
| 1509321600000 | 156.63 |
| 1509408000000 | 156.28 |
| 1509494400000 | 156.71 |
| 1509580800000 | 155.62 |
| 1509667200000 | 156.96 |
| 1509926400000 | 157.53 |
| 1510012800000 | 157.47 |
| 1510099200000 | 157.38 |
| 1510185600000 | 156.12 |
| 1510272000000 | 154.99 |
| 1510531200000 | 154.36 |
| 1510617600000 | 153.3 |
| 1510704000000 | 151.92 |
| 1510790400000 | 153.78 |
| 1510876800000 | 153.38 |
| 1511136000000 | 154.15 |
| 1511222400000 | 154.9 |
| 1511308800000 | 154.44 |
| 1511395200000 | 154.22 |
| 1511481600000 | 153.17 |
| 1511740800000 | 153.22 |
| 1511827200000 | 154.26 |
| 1511913600000 | 154.35 |
| 1512000000000 | 154.67 |
| 1512086400000 | 154.5 |
| 1512345600000 | 154.4 |
| 1512432000000 | 153.9 |
| 1512518400000 | 153.53 |
| 1512604800000 | 153.36 |
| 1512691200000 | 154.81 |
| 1512950400000 | 154.71 |
| 1513036800000 | 156.02 |
| 1513123200000 | 156.14 |
| 1513209600000 | 155.52 |
| 1513296000000 | 155.85 |
| 1513555200000 | 156.99 |
| 1513641600000 | 156.43 |
| 1513728000000 | 154.82 |
| 1513814400000 | 154.95 |
| 1513900800000 | 154.41 |
| 1514332800000 | 154.53 |
| 1514419200000 | 154.31 |
| 1514505600000 | 153.38 |
| 1514851200000 | 153.41 |
| 1514937600000 | 154.35 |
| 1515024000000 | 155.25 |
| 1515110400000 | 157.43 |
| 1515369600000 | 157.93 |
| 1515456000000 | 158.85 |
| 1515542400000 | 157.82 |
| 1515628800000 | 156.75 |
| 1515715200000 | 155.91 |
| 1515974400000 | 155.18 |
| 1516060800000 | 155.52 |
| 1516147200000 | 155.26 |
| 1516233600000 | 154.57 |
| 1516320000000 | 155.69 |
| 1516579200000 | 155.82 |
| 1516665600000 | 156.49 |
| 1516752000000 | 156.97 |
| 1516838400000 | 156.6 |
| 1516924800000 | 158.77 |
| 1517184000000 | 158.83 |
| 1517270400000 | 156.64 |
| 1517356800000 | 155.27 |
| 1517443200000 | 155.41 |
| 1517529600000 | 153.97 |
| 1517788800000 | 150.21 |
| 1517875200000 | 147.64 |
| 1517961600000 | 149.57 |
| 1518048000000 | 147.54 |
| 1518134400000 | 146.71 |
| 1518393600000 | 147.74 |
| 1518480000000 | 146.75 |
| 1518566400000 | 148.13 |
| 1518652800000 | 148.76 |
| 1518739200000 | 150.72 |
| 1518998400000 | 150.66 |
| 1519084800000 | 150.43 |
| 1519171200000 | 149.84 |
| 1519257600000 | 150.08 |
| 1519344000000 | 151 |
| 1519603200000 | 152.9 |
| 1519689600000 | 152.7 |
| 1519776000000 | 151.63 |
| 1519862400000 | 149.82 |
| 1519948800000 | 148.03 |
| 1520208000000 | 149.44 |
| 1520294400000 | 149.52 |
| 1520380800000 | 149.76 |
| 1520467200000 | 152.11 |
| 1520553600000 | 152.84 |
| 1520812800000 | 153.78 |
| 1520899200000 | 152.76 |
| 1520985600000 | 152.64 |
| 1521072000000 | 153.62 |
| 1521158400000 | 154.39 |
| 1521417600000 | 152.78 |
| 1521504000000 | 152.9 |
| 1521590400000 | 152.83 |
| 1521676800000 | 151.37 |
| 1521763200000 | 149.14 |
| 1522022400000 | 148.6 |
| 1522108800000 | 150.03 |
| 1522195200000 | 151.05 |
| 1522281600000 | 151.32 |
| 1522713600000 | 150.08 |
| 1522800000000 | 149.8 |
| 1522886400000 | 152.37 |
| 1522972800000 | 150.88 |
| 1523232000000 | 151.71 |
| 1523318400000 | 152.26 |
| 1523404800000 | 150.95 |
| 1523491200000 | 151.84 |
| 1523577600000 | 151.21 |
| 1523836800000 | 151.56 |
| 1523923200000 | 152.37 |
| 1524009600000 | 152.4 |
| 1524096000000 | 151.87 |
| 1524182400000 | 151.48 |
| 1524441600000 | 152.43 |
| 1524528000000 | 152.36 |
| 1524614400000 | 151.74 |
| 1524700800000 | 153.41 |
| 1524787200000 | 154.8 |
| 1525046400000 | 154.43 |
| 1525132800000 | 154.76 |
| 1525219200000 | 155.14 |
| 1525305600000 | 154.75 |
| 1525392000000 | 155.56 |
| 1525651200000 | 156.68 |
| 1525737600000 | 156.98 |
| 1525824000000 | 156.99 |
| 1525910400000 | 157.54 |
| 1525996800000 | 157.81 |
| 1526256000000 | 158.69 |
| 1526342400000 | 158.12 |
| 1526428800000 | 159.85 |
| 1526515200000 | 160.69 |
| 1526601600000 | 161.32 |
| 1526860800000 | 162.04 |
| 1526947200000 | 161.44 |
| 1527033600000 | 161.59 |
| 1527120000000 | 161.93 |
| 1527206400000 | 163.35 |
| 1527465600000 | 163.38 |
| 1527552000000 | 163.31 |
| 1527638400000 | 164.39 |
| 1527724800000 | 163.32 |
| 1527811200000 | 164.74 |
| 1528070400000 | 164.74 |
| 1528156800000 | 164.67 |
| 1528243200000 | 164.58 |
| 1528329600000 | 163.81 |
| 1528416000000 | 164.64 |
| 1528675200000 | 164.19 |
| 1528761600000 | 164.11 |
| 1528848000000 | 164.72 |
| 1528934400000 | 166.27 |
| 1529020800000 | 166.6 |
| 1529280000000 | 165.43 |
| 1529366400000 | 165.32 |
| 1529452800000 | 166.63 |
| 1529539200000 | 166.21 |
| 1529625600000 | 167.2 |
| 1529884800000 | 165.17 |
| 1529971200000 | 165.17 |
| 1530057600000 | 165.54 |
| 1530144000000 | 164.37 |
| 1530230400000 | 164.63 |
| 1530489600000 | 163.76 |
| 1530576000000 | 164.15 |
| 1530662400000 | 164.17 |
| 1530748800000 | 164.52 |
| 1530835200000 | 165.59 |
| 1531094400000 | 166.11 |
| 1531180800000 | 167.51 |
| 1531267200000 | 166.47 |
| 1531353600000 | 168.76 |
| 1531440000000 | 169.58 |
| 1531699200000 | 168.86 |
| 1531785600000 | 169.4 |
| 1531872000000 | 170.07 |
| 1531958400000 | 169.66 |
| 1532044800000 | 169.78 |
| 1532304000000 | 169.48 |
| 1532390400000 | 170.45 |
| 1532476800000 | 172.01 |
| 1532563200000 | 174.17 |
| 1532649600000 | 174.61 |
| 1532908800000 | 173.8 |
| 1532995200000 | 173.84 |
| 1533081600000 | 174.5 |
| 1533168000000 | 174.91 |
| 1533254400000 | 176.25 |
| 1533513600000 | 176.38 |
| 1533600000000 | 176.66 |
| 1533686400000 | 175.67 |
| 1533772800000 | 175.93 |
| 1533859200000 | 176.02 |
| 1534118400000 | 175.73 |
| 1534204800000 | 176.91 |
| 1534291200000 | 176.59 |
| 1534377600000 | 176.77 |
| 1534464000000 | 177.28 |
| 1534723200000 | 177.59 |
| 1534809600000 | 177.44 |
| 1534896000000 | 177.35 |
| 1534982400000 | 177.57 |
| 1535068800000 | 177.57 |
| 1535328000000 | 177.55 |
| 1535414400000 | 177.21 |
| 1535500800000 | 178.11 |
| 1535587200000 | 178.31 |
| 1535673600000 | 178.07 |
| 1535932800000 | 178.58 |
| 1536019200000 | 178.13 |
| 1536105600000 | 176 |
| 1536192000000 | 174.86 |
| 1536278400000 | 176.1 |
| 1536537600000 | 176.17 |
| 1536624000000 | 176.43 |
| 1536710400000 | 177.26 |
| 1536796800000 | 177.59 |
| 1536883200000 | 177.64 |
| 1537142400000 | 176.72 |
| 1537228800000 | 177.47 |
| 1537315200000 | 177.66 |
| 1537401600000 | 177.51 |
| 1537488000000 | 177.45 |
| 1537747200000 | 176.8 |
| 1537833600000 | 178.02 |
| 1537920000000 | 179 |
| 1538006400000 | 180.01 |
| 1538092800000 | 180.83 |
| 1538352000000 | 182.18 |
| 1538438400000 | 182.52 |
| 1538524800000 | 182.44 |
| 1538611200000 | 180.28 |
| 1538697600000 | 180.25 |
| 1538956800000 | 178.92 |
| 1539043200000 | 178.13 |
| 1539129600000 | 175.14 |
| 1539216000000 | 170.74 |
| 1539302400000 | 171.06 |
| 1539561600000 | 170.55 |
| 1539648000000 | 173.63 |
| 1539734400000 | 174.46 |
| 1539820800000 | 174.14 |
| 1539907200000 | 173.57 |
| 1540166400000 | 172.02 |
| 1540252800000 | 170.41 |
| 1540339200000 | 169.1 |
| 1540425600000 | 168.06 |
| 1540512000000 | 167.89 |
| 1540771200000 | 168.71 |
| 1540857600000 | 170.06 |
| 1540944000000 | 172.97 |
| 1541030400000 | 173.29 |
| 1541116800000 | 173.07 |
| 1541376000000 | 173.49 |
| 1541462400000 | 173.75 |
| 1541548800000 | 176.22 |
| 1541635200000 | 177.51 |
| 1541721600000 | 178.38 |
| 1541980800000 | 178.43 |
| 1542067200000 | 177.34 |
| 1542153600000 | 176.19 |
| 1542240000000 | 175.72 |
| 1542326400000 | 176.31 |
| 1542585600000 | 174.83 |
| 1542672000000 | 173.2 |
| 1542758400000 | 173.36 |
| 1542844800000 | 173.7 |
| 1542931200000 | 175.31 |
| 1543190400000 | 175.41 |
| 1543276800000 | 175.52 |
| 1543363200000 | 177.47 |
| 1543449600000 | 177.75 |
| 1543536000000 | 179.49 |
| 1543795200000 | 179.88 |
| 1543881600000 | 178.27 |
| 1543968000000 | 177.18 |
| 1544054400000 | 174.43 |
| 1544140800000 | 173.83 |
| 1544400000000 | 172.71 |
| 1544486400000 | 173.92 |
| 1544572800000 | 176.12 |
| 1544659200000 | 175.97 |
| 1544745600000 | 174.22 |
| 1545004800000 | 172.12 |
| 1545091200000 | 169.18 |
| 1545177600000 | 167.99 |
| 1545264000000 | 166.34 |
| 1545350400000 | 165.04 |
| 1545609600000 | 163.61 |
| 1545868800000 | 165.56 |
| 1545955200000 | 166.49 |
| 1546214400000 | 167.88 |
| 1546387200000 | 167.27 |
| 1546473600000 | 164.91 |
| 1546560000000 | 167.84 |
| 1546819200000 | 167.65 |
| 1546905600000 | 169.19 |
| 1546992000000 | 170.23 |
| 1547078400000 | 170.12 |
| 1547164800000 | 170.83 |
| 1547424000000 | 169.04 |
| 1547510400000 | 171.33 |
| 1547596800000 | 171.85 |
| 1547683200000 | 172.85 |
| 1547769600000 | 173.75 |
| 1548028800000 | 174.03 |
| 1548115200000 | 173.64 |
| 1548201600000 | 173.34 |
| 1548288000000 | 173.08 |
| 1548374400000 | 171.39 |
| 1548633600000 | 169.52 |
| 1548720000000 | 170.68 |
| 1548806400000 | 171.16 |
| 1548892800000 | 172.98 |
| 1548979200000 | 173.19 |
| 1549238400000 | 173.77 |
| 1549324800000 | 175.22 |
| 1549411200000 | 175.36 |
| 1549497600000 | 174.91 |
| 1549584000000 | 175.13 |
| 1549843200000 | 175.07 |
| 1549929600000 | 175.98 |
| 1550016000000 | 177.01 |
| 1550102400000 | 177.64 |
| 1550188800000 | 179.22 |
| 1550448000000 | 179.68 |
| 1550534400000 | 178.72 |
| 1550620800000 | 179.41 |
| 1550707200000 | 178.4 |
| 1550793600000 | 179.02 |
| 1551052800000 | 179.46 |
| 1551139200000 | 179.28 |
| 1551225600000 | 178.87 |
| 1551312000000 | 179.13 |
| 1551398400000 | 180.28 |
| 1551657600000 | 181.51 |
| 1551744000000 | 182.08 |
| 1551830400000 | 180.83 |
| 1551916800000 | 181.09 |
| 1552003200000 | 180.1 |
| 1552262400000 | 181.91 |
| 1552348800000 | 182.12 |
| 1552435200000 | 182.7 |
| 1552521600000 | 183.78 |
| 1552608000000 | 184.33 |
| 1552867200000 | 184.17 |
| 1552953600000 | 184.8 |
| 1553040000000 | 184.51 |
| 1553126400000 | 184.82 |
| 1553212800000 | 183.98 |
| 1553472000000 | 182.82 |
| 1553558400000 | 184.97 |
| 1553644800000 | 183.92 |
| 1553731200000 | 184.46 |
| 1553817600000 | 185.78 |
| 1554076800000 | 186.7 |
| 1554163200000 | 186.54 |
| 1554249600000 | 185.94 |
| 1554336000000 | 184.86 |
| 1554422400000 | 185.31 |
| 1554681600000 | 185.14 |
| 1554768000000 | 184.57 |
| 1554854400000 | 184.53 |
| 1554940800000 | 182.75 |
| 1555027200000 | 181.26 |
| 1555286400000 | 181.33 |
| 1555372800000 | 180.66 |
| 1555459200000 | 177.72 |
| 1555545600000 | 176.83 |
| 1555977600000 | 179.19 |
| 1556064000000 | 179.07 |
| 1556150400000 | 179.78 |
| 1556236800000 | 181.63 |
| 1556496000000 | 182.16 |
| 1556582400000 | 182.36 |
| 1556668800000 | 182.03 |
| 1556755200000 | 182.1 |
| 1556841600000 | 182.98 |
| 1557100800000 | 182.71 |
| 1557187200000 | 182.14 |
| 1557273600000 | 182.02 |
| 1557360000000 | 180.85 |
| 1557446400000 | 180.88 |
| 1557705600000 | 179.37 |
| 1557792000000 | 179.58 |
| 1557878400000 | 179.88 |
| 1557964800000 | 181.49 |
| 1558051200000 | 181.85 |
| 1558310400000 | 181.83 |
| 1558396800000 | 182.43 |
| 1558483200000 | 183.77 |
| 1558569600000 | 183.55 |
| 1558656000000 | 184.19 |
| 1558915200000 | 184.42 |
| 1559001600000 | 183.53 |
| 1559088000000 | 181.59 |
| 1559174400000 | 181.61 |
| 1559260800000 | 180.99 |
| 1559520000000 | 182.26 |
| 1559606400000 | 181.17 |
| 1559692800000 | 182.04 |
| 1559779200000 | 183.63 |
| 1559865600000 | 184.35 |
| 1560124800000 | 184.35 |
| 1560211200000 | 185.81 |
| 1560297600000 | 186.38 |
| 1560384000000 | 186.48 |
| 1560470400000 | 186.95 |
| 1560729600000 | 186.61 |
| 1560816000000 | 189.48 |
| 1560902400000 | 190.95 |
| 1560988800000 | 190.92 |
| 1561075200000 | 188.76 |
| 1561334400000 | 188.38 |
| 1561420800000 | 187.87 |
| 1561507200000 | 185.73 |
| 1561593600000 | 185.83 |
| 1561680000000 | 186.5 |
| 1561939200000 | 189.4 |
| 1562025600000 | 190.95 |
| 1562112000000 | 192.96 |
| 1562198400000 | 192.94 |
| 1562284800000 | 192.17 |
| 1562544000000 | 190.4 |
| 1562630400000 | 190.71 |
| 1562716800000 | 190.71 |
| 1562803200000 | 189.25 |
| 1562889600000 | 187.65 |
| 1563148800000 | 188.25 |
| 1563235200000 | 188.81 |
| 1563321600000 | 189.15 |
| 1563408000000 | 189.88 |
| 1563494400000 | 189.22 |
| 1563753600000 | 189.91 |
| 1563840000000 | 192.01 |
| 1563926400000 | 192.22 |
| 1564012800000 | 191.37 |
| 1564099200000 | 192.04 |
| 1564358400000 | 192.84 |
| 1564444800000 | 191.89 |
| 1564531200000 | 191.69 |
| 1564617600000 | 193.59 |
| 1564704000000 | 191.53 |
| 1564963200000 | 186.57 |
| 1565049600000 | 186.49 |
| 1565136000000 | 187.07 |
| 1565222400000 | 189.74 |
| 1565308800000 | 190.21 |
| 1565568000000 | 189.67 |
| 1565654400000 | 190.67 |
| 1565740800000 | 188.79 |
| 1565827200000 | 188.79 |
| 1565913600000 | 190.93 |
| 1566172800000 | 192.79 |
| 1566259200000 | 192.84 |
| 1566345600000 | 194.51 |
| 1566432000000 | 193.9 |
| 1566518400000 | 192.11 |
| 1566777600000 | 191.8 |
| 1566864000000 | 192.75 |
| 1566950400000 | 193.1 |
| 1567036800000 | 194.23 |
| 1567123200000 | 195.3 |
| 1567382400000 | 196.61 |
| 1567468800000 | 196.48 |
| 1567555200000 | 196.11 |
| 1567641600000 | 195.81 |
| 1567728000000 | 197.07 |
| 1567987200000 | 194.15 |
| 1568073600000 | 192.64 |
| 1568160000000 | 195.06 |
| 1568246400000 | 194.96 |
| 1568332800000 | 194.31 |
| 1568592000000 | 194.41 |
| 1568678400000 | 195.2 |
| 1568764800000 | 195.43 |
| 1568851200000 | 196.62 |
| 1568937600000 | 198.48 |
| 1569196800000 | 198.4 |
| 1569283200000 | 198.82 |
| 1569369600000 | 198.35 |
| 1569456000000 | 198.68 |
| 1569542400000 | 198.07 |
| 1569801600000 | 199.11 |
| 1569888000000 | 197.2 |
| 1569974400000 | 192.68 |
| 1570060800000 | 192.78 |
| 1570147200000 | 194.6 |
| 1570406400000 | 195.24 |
| 1570492800000 | 194.21 |
| 1570579200000 | 194.42 |
| 1570665600000 | 193.72 |
| 1570752000000 | 195.05 |
| 1571011200000 | 195.41 |
| 1571097600000 | 197 |
| 1571184000000 | 196.91 |
| 1571270400000 | 197.47 |
| 1571356800000 | 196.77 |
| 1571616000000 | 195.12 |
| 1571702400000 | 195.19 |
| 1571788800000 | 195.54 |
| 1571875200000 | 196.73 |
| 1571961600000 | 197.69 |
| 1572220800000 | 198.83 |
| 1572307200000 | 199.8 |
| 1572393600000 | 201.64 |
| 1572480000000 | 201.02 |
| 1572566400000 | 201.35 |
| 1572825600000 | 201.45 |
| 1572912000000 | 200.44 |
| 1572998400000 | 201.29 |
| 1573084800000 | 201.37 |
| 1573171200000 | 202.51 |
| 1573430400000 | 202.24 |
| 1573516800000 | 202.95 |
| 1573603200000 | 203.38 |
| 1573689600000 | 202.8 |
| 1573776000000 | 204.18 |
| 1574035200000 | 204.61 |
| 1574121600000 | 206.38 |
| 1574208000000 | 207.98 |
| 1574294400000 | 207.84 |
| 1574380800000 | 209.14 |
| 1574640000000 | 211.78 |
| 1574726400000 | 212.48 |
| 1574812800000 | 212.97 |
| 1574899200000 | 212.93 |
| 1574985600000 | 212.19 |
| 1575244800000 | 210.11 |
| 1575331200000 | 209.22 |
| 1575417600000 | 209.84 |
| 1575504000000 | 210.24 |
| 1575590400000 | 211.76 |
| 1575849600000 | 210.56 |
| 1575936000000 | 211.29 |
| 1576022400000 | 211.72 |
| 1576108800000 | 211.47 |
| 1576195200000 | 211.89 |
| 1576454400000 | 214.5 |
| 1576540800000 | 214.65 |
| 1576627200000 | 215.09 |
| 1576713600000 | 216.22 |
| 1576800000000 | 218.02 |
| 1577059200000 | 218.22 |
| 1577145600000 | 218.47 |
| 1577404800000 | 218.04 |
| 1577664000000 | 216.32 |
| 1577750400000 | 215.78 |
| 1577923200000 | 216.25 |
| 1578009600000 | 216.25 |
| 1578268800000 | 215.43 |
| 1578355200000 | 216.25 |
| 1578441600000 | 216.93 |
| 1578528000000 | 218.93 |
| 1578614400000 | 220.24 |
| 1578873600000 | 219.47 |
| 1578960000000 | 220.42 |
| 1579046400000 | 222 |
| 1579132800000 | 221.89 |
| 1579219200000 | 223.85 |
| 1579478400000 | 223.98 |
| 1579564800000 | 224.47 |
| 1579651200000 | 225 |
| 1579737600000 | 225.28 |
| 1579824000000 | 224.99 |
| 1580083200000 | 222.89 |
| 1580169600000 | 223.37 |
| 1580256000000 | 224.65 |
| 1580342400000 | 222.95 |
| 1580428800000 | 220.65 |
| 1580688000000 | 221.26 |
| 1580774400000 | 223.24 |
| 1580860800000 | 225.96 |
| 1580947200000 | 228.49 |
| 1581033600000 | 228.47 |
| 1581292800000 | 228.82 |
| 1581379200000 | 229.61 |
| 1581465600000 | 227.78 |
| 1581552000000 | 227.89 |
| 1581638400000 | 227.85 |
| 1581897600000 | 228.17 |
| 1581984000000 | 227.84 |
| 1582070400000 | 229.8 |
| 1582156800000 | 228.43 |
| 1582243200000 | 227.11 |
| 1582502400000 | 222.81 |
| 1582588800000 | 218.09 |
| 1582675200000 | 218.15 |
| 1582761600000 | 212.49 |
| 1582848000000 | 205.64 |
| 1583107200000 | 209.13 |
| 1583193600000 | 209.44 |
| 1583280000000 | 213.74 |
| 1583366400000 | 213.26 |
| 1583452800000 | 208.9 |
| 1583712000000 | 198.87 |
| 1583798400000 | 198.34 |
| 1583884800000 | 195.48 |
| 1583971200000 | 182.43 |
| 1584057600000 | 186.13 |
| 1584316800000 | 177.66 |
| 1584403200000 | 184.51 |
| 1584489600000 | 182.2 |
| 1584576000000 | 185.02 |
| 1584662400000 | 179.35 |
| 1584921600000 | 174.38 |
| 1585008000000 | 180.74 |
| 1585094400000 | 183.12 |
| 1585180800000 | 188.2 |
| 1585267200000 | 188.63 |
| 1585526400000 | 195.42 |
| 1585612800000 | 195.64 |
| 1585699200000 | 192.14 |
| 1585785600000 | 193.4 |
| 1585872000000 | 193.78 |
| 1586131200000 | 199.98 |
| 1586217600000 | 199.21 |
| 1586304000000 | 202.75 |
| 1586390400000 | 203.26 |
| 1586822400000 | 207.75 |
| 1586908800000 | 207.19 |
| 1586995200000 | 210.09 |
| 1587081600000 | 213.08 |
| 1587340800000 | 214.22 |
| 1587427200000 | 211.23 |
| 1587513600000 | 213.42 |
| 1587600000000 | 215.82 |
| 1587686400000 | 217.27 |
| 1587945600000 | 220.52 |
| 1588032000000 | 219.44 |
| 1588118400000 | 219.01 |
| 1588204800000 | 216.55 |
| 1588291200000 | 213.17 |
| 1588550400000 | 213.26 |
| 1588636800000 | 218.05 |
| 1588723200000 | 218.7 |
| 1588809600000 | 218.32 |
| 1588896000000 | 218.46 |
| 1589155200000 | 220.55 |
| 1589241600000 | 219.29 |
| 1589328000000 | 219.78 |
| 1589414400000 | 218.43 |
| 1589500800000 | 217.81 |
| 1589760000000 | 220.27 |
| 1589846400000 | 218.25 |
| 1589932800000 | 220.66 |
| 1590019200000 | 219.86 |
| 1590105600000 | 220.13 |
| 1590364800000 | 222.72 |
| 1590451200000 | 220.88 |
| 1590537600000 | 219.46 |
| 1590624000000 | 222.89 |
| 1590710400000 | 223.58 |
| 1590969600000 | 222.71 |
| 1591056000000 | 222.15 |
| 1591142400000 | 221.8 |
| 1591228800000 | 219.65 |
| 1591315200000 | 220.3 |
| 1591574400000 | 219.9 |
| 1591660800000 | 219.4 |
| 1591747200000 | 220.55 |
| 1591833600000 | 214.51 |
| 1591920000000 | 214.83 |
| 1592179200000 | 213.36 |
| 1592265600000 | 220.12 |
| 1592352000000 | 221.4 |
| 1592438400000 | 220.16 |
| 1592524800000 | 221.84 |
| 1592784000000 | 221.44 |
| 1592870400000 | 221.92 |
| 1592956800000 | 218.27 |
| 1593043200000 | 219.36 |
| 1593129600000 | 219.69 |
| 1593388800000 | 216.55 |
| 1593475200000 | 216.85 |
| 1593561600000 | 216.06 |
| 1593648000000 | 217.3 |
| 1593734400000 | 216.61 |
| 1593993600000 | 217.32 |
| 1594080000000 | 215.49 |
| 1594166400000 | 213.43 |
| 1594252800000 | 212.89 |
| 1594339200000 | 211.83 |
| 1594598400000 | 213.81 |
| 1594684800000 | 212.56 |
| 1594771200000 | 216.1 |
| 1594857600000 | 213.97 |
| 1594944000000 | 215.58 |
| 1595203200000 | 217.04 |
| 1595289600000 | 215.68 |
| 1595376000000 | 213.75 |
| 1595462400000 | 213.44 |
| 1595548800000 | 211.58 |
| 1595808000000 | 211.71 |
| 1595894400000 | 213.18 |
| 1595980800000 | 211.36 |
| 1596067200000 | 209.86 |
| 1596153600000 | 206.22 |
| 1596412800000 | 209.51 |
| 1596499200000 | 209.02 |
| 1596585600000 | 207.03 |
| 1596672000000 | 205.75 |
| 1596758400000 | 206.9 |
| 1597017600000 | 206.62 |
| 1597104000000 | 210.02 |
| 1597190400000 | 211.05 |
| 1597276800000 | 210.65 |
| 1597363200000 | 210.02 |
| 1597622400000 | 210.74 |
| 1597708800000 | 209.54 |
| 1597795200000 | 210.46 |
| 1597881600000 | 210.07 |
| 1597968000000 | 210.03 |
| 1598227200000 | 210.36 |
| 1598313600000 | 210.07 |
| 1598400000000 | 209.99 |
| 1598486400000 | 208.39 |
| 1598572800000 | 206.74 |
| 1598832000000 | 206.3 |
| 1598918400000 | 204.88 |
| 1599004800000 | 208.32 |
| 1599091200000 | 206.46 |
| 1599177600000 | 204.37 |
| 1599436800000 | 206.06 |
| 1599523200000 | 206.33 |
| 1599609600000 | 206.99 |
| 1599696000000 | 206.14 |
| 1599782400000 | 208.07 |
| 1600041600000 | 208.72 |
| 1600128000000 | 210.06 |
| 1600214400000 | 211.03 |
| 1600300800000 | 211.98 |
| 1600387200000 | 212.88 |
| 1600646400000 | 210.79 |
| 1600732800000 | 210.64 |
| 1600819200000 | 211.57 |
| 1600905600000 | 209.82 |
| 1600992000000 | 210.53 |
| 1601251200000 | 212.6 |
| 1601337600000 | 211.59 |
| 1601424000000 | 210.76 |
| 1601510400000 | 210.36 |
| 1601596800000 | 208.2 |
| 1601856000000 | 209.38 |
| 1601942400000 | 208.6 |
| 1602028800000 | 207.61 |
| 1602115200000 | 209.04 |
| 1602201600000 | 209.89 |
| 1602460800000 | 210.85 |
| 1602547200000 | 210.66 |
| 1602633600000 | 209.53 |
| 1602720000000 | 206.86 |
| 1602806400000 | 207.64 |
| 1603065600000 | 207.16 |
| 1603152000000 | 205.19 |
| 1603238400000 | 203.69 |
| 1603324800000 | 202.43 |
| 1603411200000 | 203.08 |
| 1603670400000 | 201.92 |
| 1603756800000 | 201.32 |
| 1603843200000 | 198.64 |
| 1603929600000 | 198.19 |
| 1604016000000 | 195.63 |
| 1604275200000 | 199.12 |
| 1604361600000 | 200.07 |
| 1604448000000 | 207.81 |
| 1604534400000 | 209.61 |
| 1604620800000 | 208.43 |
| 1604880000000 | 208.72 |
| 1604966400000 | 208.3 |
| 1605052800000 | 211.3 |
| 1605139200000 | 210.34 |
| 1605225600000 | 210.09 |
| 1605484800000 | 210.02 |
| 1605571200000 | 208.21 |
| 1605657600000 | 207.02 |
| 1605744000000 | 206.8 |
| 1605830400000 | 207.17 |
| 1606089600000 | 205.53 |
| 1606176000000 | 205.5 |
| 1606262400000 | 205.05 |
| 1606348800000 | 206.43 |
| 1606435200000 | 207.48 |
| 1606694400000 | 206.52 |
| 1606780800000 | 205.86 |
| 1606867200000 | 205.69 |
| 1606953600000 | 204.55 |
| 1607040000000 | 205.83 |
| 1607299200000 | 205.65 |
| 1607385600000 | 205.97 |
| 1607472000000 | 207.14 |
| 1607558400000 | 206.63 |
| 1607644800000 | 206.32 |
| 1607904000000 | 205.53 |
| 1607990400000 | 204.23 |
| 1608076800000 | 205 |
| 1608163200000 | 205.24 |
| 1608249600000 | 206.1 |
| 1608508800000 | 203.79 |
| 1608595200000 | 203.71 |
| 1608681600000 | 203.68 |
| 1608768000000 | 203.8 |
| 1609113600000 | 204.29 |
| 1609200000000 | 206.69 |
| 1609286400000 | 205.13 |
| 1609372800000 | 206.18 |
| 1609718400000 | 206.63 |
| 1609804800000 | 205.73 |
| 1609891200000 | 205.91 |
| 1609977600000 | 205.9 |
| 1610064000000 | 208.87 |
| 1610323200000 | 210.42 |
| 1610409600000 | 210.01 |
| 1610496000000 | 210.58 |
| 1610582400000 | 211.44 |
| 1610668800000 | 212.6 |
| 1610928000000 | 212.44 |
| 1611014400000 | 213.61 |
| 1611100800000 | 213.83 |
| 1611187200000 | 212.96 |
| 1611273600000 | 212.2 |
| 1611532800000 | 215.38 |
| 1611619200000 | 215.24 |
| 1611705600000 | 214.06 |
| 1611792000000 | 212.62 |
| 1611878400000 | 209.49 |
| 1612137600000 | 211.17 |
| 1612224000000 | 211.29 |
| 1612310400000 | 211.44 |
| 1612396800000 | 211.96 |
| 1612483200000 | 212.45 |
| 1612742400000 | 212.5 |
| 1612828800000 | 211.2 |
| 1612915200000 | 210.68 |
| 1613001600000 | 211.19 |
| 1613088000000 | 212.09 |
| 1613347200000 | 212.57 |
| 1613433600000 | 211.64 |
| 1613520000000 | 212.07 |
| 1613606400000 | 210.74 |
| 1613692800000 | 207.94 |
| 1613952000000 | 206.91 |
| 1614038400000 | 205.62 |
| 1614124800000 | 205 |
| 1614211200000 | 203.44 |
| 1614297600000 | 199.95 |
| 1614556800000 | 202.83 |
| 1614643200000 | 202.47 |
| 1614729600000 | 201.39 |
| 1614816000000 | 200.28 |
| 1614902400000 | 201.31 |
| 1615161600000 | 203.73 |
| 1615248000000 | 205.47 |
| 1615334400000 | 207.44 |
| 1615420800000 | 206.79 |
| 1615507200000 | 206.21 |
| 1615766400000 | 209.29 |
| 1615852800000 | 211.4 |
| 1615939200000 | 210.17 |
| 1616025600000 | 210.54 |
| 1616112000000 | 211.81 |
| 1616371200000 | 212.62 |
| 1616457600000 | 211.49 |
| 1616544000000 | 209.39 |
| 1616630400000 | 211.1 |
| 1616716800000 | 213.05 |
| 1616976000000 | 214.82 |
| 1617062400000 | 213.37 |
| 1617148800000 | 212.86 |
| 1617235200000 | 213.49 |
| 1617667200000 | 211.9 |
| 1617753600000 | 210 |
| 1617840000000 | 211.11 |
| 1617926400000 | 212.65 |
| 1618185600000 | 211.36 |
| 1618272000000 | 211.82 |
| 1618358400000 | 210.86 |
| 1618444800000 | 212.72 |
| 1618531200000 | 213.26 |
| 1618790400000 | 214.5 |
| 1618876800000 | 213.26 |
| 1618963200000 | 215.03 |
| 1619049600000 | 216.39 |
| 1619136000000 | 214.81 |
| 1619395200000 | 213.37 |
| 1619481600000 | 212.02 |
| 1619568000000 | 211.04 |
| 1619654400000 | 209.63 |
| 1619740800000 | 211.22 |
| 1620000000000 | 212.87 |
| 1620086400000 | 212.03 |
| 1620172800000 | 213.87 |
| 1620259200000 | 213.31 |
| 1620345600000 | 214.05 |
| 1620604800000 | 214.81 |
| 1620691200000 | 212.14 |
| 1620777600000 | 212.7 |
| 1620864000000 | 212.96 |
| 1620950400000 | 214.29 |
| 1621209600000 | 216.08 |
| 1621296000000 | 215.26 |
| 1621382400000 | 214.34 |
| 1621468800000 | 215.85 |
| 1621555200000 | 216.8 |
| 1621814400000 | 216.14 |
| 1621900800000 | 214.65 |
| 1621987200000 | 214.47 |
| 1622073600000 | 213.07 |
| 1622160000000 | 214 |
| 1622419200000 | 212.73 |
| 1622505600000 | 211.3 |
| 1622592000000 | 212.03 |
| 1622678400000 | 214.02 |
| 1622764800000 | 215.42 |
| 1623024000000 | 215.98 |
| 1623110400000 | 215.99 |
| 1623196800000 | 218.81 |
| 1623283200000 | 221.51 |
| 1623369600000 | 223.35 |
| 1623628800000 | 222.89 |
| 1623715200000 | 224.08 |
| 1623801600000 | 224.64 |
| 1623888000000 | 225.15 |
| 1623974400000 | 224.39 |
| 1624233600000 | 223.86 |
| 1624320000000 | 224.43 |
| 1624406400000 | 222.7 |
| 1624492800000 | 224.02 |
| 1624579200000 | 224.87 |
| 1624838400000 | 226.12 |
| 1624924800000 | 226.41 |
| 1625011200000 | 226.78 |
| 1625097600000 | 227.26 |
| 1625184000000 | 227.93 |
| 1625443200000 | 227.18 |
| 1625529600000 | 227.35 |
| 1625616000000 | 229.44 |
| 1625702400000 | 227.34 |
| 1625788800000 | 227.76 |
| 1626048000000 | 229.7 |
| 1626134400000 | 230.43 |
| 1626220800000 | 230.69 |
| 1626307200000 | 228.86 |
| 1626393600000 | 229.46 |
| 1626652800000 | 228.15 |
| 1626739200000 | 229.05 |
| 1626825600000 | 229.44 |
| 1626912000000 | 230.34 |
| 1626998400000 | 232.39 |
| 1627257600000 | 230.75 |
| 1627344000000 | 230.96 |
| 1627430400000 | 232.53 |
| 1627516800000 | 231.16 |
| 1627603200000 | 230.23 |
| 1627862400000 | 231.54 |
| 1627948800000 | 233.09 |
| 1628035200000 | 231.97 |
| 1628121600000 | 232.96 |
| 1628208000000 | 233.01 |
| 1628467200000 | 234.1 |
| 1628553600000 | 235.66 |
| 1628640000000 | 235.76 |
| 1628726400000 | 237.02 |
| 1628812800000 | 237.95 |
| 1629072000000 | 239.49 |
| 1629158400000 | 242.21 |
| 1629244800000 | 241.15 |
| 1629331200000 | 241.8 |
| 1629417600000 | 242.38 |
| 1629676800000 | 242.06 |
| 1629763200000 | 239.78 |
| 1629849600000 | 238.74 |
| 1629936000000 | 238.12 |
| 1630022400000 | 237.11 |
| 1630281600000 | 237.8 |
| 1630368000000 | 237.95 |
| 1630454400000 | 237.94 |
| 1630540800000 | 239.07 |
| 1630627200000 | 239.23 |
| 1630886400000 | 240.44 |
| 1630972800000 | 239.4 |
| 1631059200000 | 238.82 |
| 1631145600000 | 236.01 |
| 1631232000000 | 234.15 |
| 1631491200000 | 233.45 |
| 1631577600000 | 233.87 |
| 1631664000000 | 233.68 |
| 1631750400000 | 234.62 |
| 1631836800000 | 234.07 |
| 1632096000000 | 233.5 |
| 1632182400000 | 234.46 |
| 1632268800000 | 233.28 |
| 1632355200000 | 234.12 |
| 1632441600000 | 233.54 |
| 1632700800000 | 231.79 |
| 1632787200000 | 228.68 |
| 1632873600000 | 230.95 |
| 1632960000000 | 230.82 |
| 1633046400000 | 230.36 |
| 1633305600000 | 229.34 |
| 1633392000000 | 229.68 |
| 1633478400000 | 229.16 |
| 1633564800000 | 230.59 |
| 1633651200000 | 229.88 |
| 1633910400000 | 229.45 |
| 1633996800000 | 228.33 |
| 1634083200000 | 228.75 |
| 1634169600000 | 230.22 |
| 1634256000000 | 231.22 |
| 1634515200000 | 229.05 |
| 1634601600000 | 230.87 |
| 1634688000000 | 233.13 |
| 1634774400000 | 233.72 |
| 1634860800000 | 234.93 |
| 1635120000000 | 235.53 |
| 1635206400000 | 236.47 |
| 1635292800000 | 235.2 |
| 1635379200000 | 235.22 |
| 1635465600000 | 236.75 |
| 1635724800000 | 238.8 |
| 1635811200000 | 240.65 |
| 1635897600000 | 241.7 |
| 1635984000000 | 242.51 |
| 1636070400000 | 240.92 |
| 1636329600000 | 240.95 |
| 1636416000000 | 239.89 |
| 1636502400000 | 242.01 |
| 1636588800000 | 242.38 |
| 1636675200000 | 242.67 |
| 1636934400000 | 242.14 |
| 1637020800000 | 242.31 |
| 1637107200000 | 243.56 |
| 1637193600000 | 242.63 |
| 1637280000000 | 242.82 |
| 1637539200000 | 242.89 |
| 1637625600000 | 241.56 |
| 1637712000000 | 241.51 |
| 1637798400000 | 241.5 |
| 1637884800000 | 238.08 |
| 1638144000000 | 238.14 |
| 1638230400000 | 235.35 |
| 1638316800000 | 236.27 |
| 1638403200000 | 235.81 |
| 1638489600000 | 236.88 |
| 1638748800000 | 239.24 |
| 1638835200000 | 242.34 |
| 1638921600000 | 241.66 |
| 1639008000000 | 242.84 |
| 1639094400000 | 242.67 |
| 1639353600000 | 245.07 |
| 1639440000000 | 244.46 |
| 1639526400000 | 247.02 |
| 1639612800000 | 250.04 |
| 1639699200000 | 249.16 |
| 1639958400000 | 246.75 |
| 1640044800000 | 249.07 |
| 1640131200000 | 249.79 |
| 1640217600000 | 251.1 |
| 1640304000000 | 250.74 |
| 1640563200000 | 252.01 |
| 1640649600000 | 253.45 |
| 1640736000000 | 253.42 |
| 1640822400000 | 253.58 |
| 1640908800000 | 252.33 |
| 1641168000000 | 252.58 |
| 1641254400000 | 251.84 |
| 1641340800000 | 251.43 |
| 1641427200000 | 249.11 |
| 1641513600000 | 249.5 |
| 1641772800000 | 250.71 |
| 1641859200000 | 252.09 |
| 1641945600000 | 250.44 |
| 1642032000000 | 248.5 |
| 1642118400000 | 248.21 |
| 1642377600000 | 249.79 |
| 1642464000000 | 248.77 |
| 1642550400000 | 247.48 |
| 1642636800000 | 247.46 |
| 1642723200000 | 245.36 |
| 1642982400000 | 242.18 |
| 1643068800000 | 243.5 |
| 1643155200000 | 242.99 |
| 1643241600000 | 245.15 |
| 1643328000000 | 246.13 |
| 1643587200000 | 244.74 |
| 1643673600000 | 245.07 |
| 1643760000000 | 245.64 |
| 1643846400000 | 242.43 |
| 1643932800000 | 240.81 |
| 1644192000000 | 241.87 |
| 1644278400000 | 243.95 |
| 1644364800000 | 245.55 |
| 1644451200000 | 242.98 |
| 1644537600000 | 241.52 |
| 1644796800000 | 240.41 |
| 1644883200000 | 241.81 |
| 1644969600000 | 243.09 |
| 1645056000000 | 241.86 |
| 1645142400000 | 243.12 |
| 1645401600000 | 242.26 |
| 1645488000000 | 242.62 |
| 1645574400000 | 243.34 |
| 1645660800000 | 242.24 |
| 1645747200000 | 245.97 |
| 1646006400000 | 246.52 |
| 1646092800000 | 246.94 |
| 1646179200000 | 248.57 |
| 1646265600000 | 248.45 |
| 1646352000000 | 249.69 |
| 1646611200000 | 248.38 |
| 1646697600000 | 245.39 |
| 1646784000000 | 245 |
| 1646870400000 | 245.69 |
| 1646956800000 | 245.49 |
| 1647216000000 | 247.28 |
| 1647302400000 | 249.22 |
| 1647388800000 | 251.4 |
| 1647475200000 | 253.36 |
| 1647561600000 | 254.15 |
| 1647820800000 | 254.2 |
| 1647907200000 | 254.39 |
| 1647993600000 | 254.33 |
| 1648080000000 | 254.47 |
| 1648166400000 | 255.85 |
| 1648425600000 | 255.21 |
| 1648512000000 | 255.13 |
| 1648598400000 | 255.15 |
| 1648684800000 | 253.58 |
| 1648771200000 | 255.4 |
| 1649030400000 | 258.06 |
| 1649116800000 | 260.08 |
| 1649203200000 | 261.4 |
| 1649289600000 | 265.29 |
| 1649376000000 | 268.81 |
| 1649635200000 | 266.75 |
| 1649721600000 | 264.33 |
| 1649808000000 | 265.51 |
| 1649894400000 | 267.68 |
| 1650326400000 | 263.92 |
| 1650412800000 | 267.04 |
| 1650499200000 | 267.73 |
| 1650585600000 | 263.76 |
| 1650844800000 | 264.77 |
| 1650931200000 | 263.74 |
| 1651017600000 | 265.62 |
| 1651104000000 | 266.25 |
| 1651190400000 | 263.22 |
| 1651449600000 | 262.11 |
| 1651536000000 | 262.5 |
| 1651622400000 | 263.79 |
| 1651708800000 | 261.8 |
| 1651795200000 | 260.14 |
| 1652054400000 | 257.02 |
| 1652140800000 | 256.99 |
| 1652227200000 | 256.03 |
| 1652313600000 | 258.77 |
| 1652400000000 | 260.83 |
| 1652659200000 | 263.13 |
| 1652745600000 | 262.95 |
| 1652832000000 | 262.25 |
| 1652918400000 | 259.89 |
| 1653004800000 | 262.11 |
| 1653264000000 | 262.88 |
| 1653350400000 | 261.79 |
| 1653436800000 | 262.72 |
| 1653523200000 | 261.23 |
| 1653609600000 | 262.7 |
| 1653868800000 | 262.12 |
| 1653955200000 | 260.58 |
| 1654041600000 | 258.85 |
| 1654128000000 | 255.79 |
| 1654214400000 | 254.23 |
| 1654473600000 | 253.53 |
| 1654560000000 | 254.4 |
| 1654646400000 | 253.98 |
| 1654732800000 | 252.25 |
| 1654819200000 | 251.02 |
| 1655078400000 | 248.47 |
| 1655164800000 | 245.02 |
| 1655251200000 | 244.96 |
| 1655337600000 | 243.28 |
| 1655424000000 | 243.47 |
| 1655683200000 | 243.89 |
| 1655769600000 | 244.71 |
| 1655856000000 | 247.07 |
| 1655942400000 | 251.53 |
| 1656028800000 | 256.23 |
| 1656288000000 | 256.92 |
| 1656374400000 | 256.88 |
| 1656460800000 | 258.15 |
| 1656547200000 | 257.2 |
| 1656633600000 | 259.2 |
| 1656892800000 | 260.14 |
| 1656979200000 | 262.64 |
| 1657065600000 | 265.16 |
| 1657152000000 | 267.03 |
| 1657238400000 | 266.81 |
| 1657497600000 | 269.37 |
| 1657584000000 | 269.27 |
| 1657670400000 | 266.93 |
| 1657756800000 | 267.41 |
| 1657843200000 | 270.18 |
| 1658102400000 | 264.93 |
| 1658188800000 | 265.12 |
| 1658275200000 | 264.67 |
| 1658361600000 | 265.67 |
| 1658448000000 | 265.69 |
| 1658707200000 | 266.04 |
| 1658793600000 | 269.21 |
| 1658880000000 | 269.71 |
| 1658966400000 | 267.5 |
| 1659052800000 | 264.22 |
| 1659312000000 | 262.29 |
| 1659398400000 | 261.22 |
| 1659484800000 | 262.18 |
| 1659571200000 | 261.02 |
| 1659657600000 | 261.98 |
| 1659916800000 | 262.57 |
| 1660003200000 | 262.53 |
| 1660089600000 | 260.59 |
| 1660176000000 | 258.75 |
| 1660262400000 | 262.36 |
| 1660521600000 | 264.9 |
| 1660608000000 | 265.09 |
| 1660694400000 | 263.78 |
| 1660780800000 | 263.66 |
| 1660867200000 | 265.09 |
| 1661126400000 | 265.54 |
| 1661212800000 | 261.83 |
| 1661299200000 | 261.37 |
| 1661385600000 | 263.2 |
| 1661472000000 | 258.64 |
| 1661731200000 | 256.08 |
| 1661817600000 | 255.07 |
| 1661904000000 | 253.16 |
| 1661990400000 | 255.84 |
| 1662076800000 | 253.71 |
| 1662336000000 | 255.39 |
| 1662422400000 | 254.45 |
| 1662508800000 | 254.06 |
| 1662595200000 | 256.66 |
| 1662681600000 | 257.74 |
| 1662940800000 | 257.98 |
| 1663027200000 | 254.8 |
| 1663113600000 | 254.12 |
| 1663200000000 | 253.9 |
| 1663286400000 | 252.98 |
| 1663545600000 | 252.06 |
| 1663632000000 | 250.15 |
| 1663718400000 | 249.49 |
| 1663804800000 | 251.42 |
| 1663891200000 | 252.15 |
| 1664150400000 | 250.96 |
| 1664236800000 | 252.29 |
| 1664323200000 | 257.3 |
| 1664409600000 | 255.7 |
| 1664496000000 | 252.83 |
| 1664755200000 | 254.36 |
| 1664841600000 | 257.32 |
| 1664928000000 | 259.7 |
| 1665014400000 | 257.85 |
| 1665100800000 | 256.8 |
| 1665360000000 | 257.55 |
| 1665446400000 | 259.16 |
| 1665532800000 | 257.85 |
| 1665619200000 | 260.05 |
| 1665705600000 | 260.34 |
| 1665964800000 | 259.98 |
| 1666051200000 | 261.14 |
| 1666137600000 | 259.13 |
| 1666224000000 | 257.06 |
| 1666310400000 | 260.23 |
| 1666569600000 | 261.62 |
| 1666656000000 | 262.42 |
| 1666742400000 | 265.19 |
| 1666828800000 | 265.84 |
| 1666915200000 | 270.13 |
| 1667174400000 | 271.89 |
| 1667260800000 | 271.6 |
| 1667347200000 | 270.43 |
| 1667433600000 | 271.96 |
| 1667520000000 | 269.45 |
| 1667779200000 | 268.95 |
| 1667865600000 | 268.99 |
| 1667952000000 | 268.15 |
| 1668038400000 | 270.87 |
| 1668124800000 | 265.31 |
| 1668384000000 | 264.08 |
| 1668470400000 | 264.79 |
| 1668556800000 | 263.27 |
| 1668643200000 | 265.02 |
| 1668729600000 | 268.39 |
| 1668988800000 | 271.84 |
| 1669075200000 | 273.24 |
| 1669161600000 | 272.61 |
| 1669248000000 | 273.27 |
| 1669334400000 | 273.52 |
| 1669593600000 | 273.1 |
| 1669680000000 | 272.8 |
| 1669766400000 | 277.3 |
| 1669852800000 | 275.48 |
| 1669939200000 | 275.47 |
| 1670198400000 | 273.07 |
| 1670284800000 | 271.75 |
| 1670371200000 | 272.97 |
| 1670457600000 | 273.38 |
| 1670544000000 | 271.91 |
| 1670803200000 | 273.27 |
| 1670889600000 | 272.85 |
| 1670976000000 | 274.2 |
| 1671062400000 | 268.33 |
| 1671148800000 | 267.23 |
| 1671408000000 | 267.24 |
| 1671494400000 | 267.28 |
| 1671580800000 | 269.67 |
| 1671667200000 | 269.82 |
| 1671753600000 | 268.88 |
| 1672099200000 | 267.06 |
| 1672185600000 | 266.11 |
| 1672272000000 | 267.16 |
| 1672358400000 | 265.93 |
| 1672617600000 | 266.32 |
| 1672704000000 | 270.36 |
| 1672790400000 | 267.99 |
| 1672876800000 | 266.8 |
| 1672963200000 | 267.88 |
| 1673222400000 | 263.16 |
| 1673308800000 | 262.4 |
| 1673395200000 | 261.91 |
| 1673481600000 | 261.27 |
| 1673568000000 | 262.59 |
| 1673827200000 | 262.76 |
| 1673913600000 | 262.77 |
| 1674000000000 | 261.98 |
| 1674086400000 | 261.69 |
| 1674172800000 | 260.37 |
| 1674432000000 | 259.8 |
| 1674518400000 | 258.37 |
| 1674604800000 | 259.08 |
| 1674691200000 | 258.57 |
| 1674777600000 | 257.75 |
| 1675036800000 | 256.12 |
| 1675123200000 | 256.84 |
| 1675209600000 | 254.88 |
| 1675296000000 | 254.12 |
| 1675382400000 | 255.15 |
| 1675641600000 | 256 |
| 1675728000000 | 258.8 |
| 1675814400000 | 259.9 |
| 1675900800000 | 257.75 |
| 1675987200000 | 259.55 |
| 1676246400000 | 258.05 |
| 1676332800000 | 258.02 |
| 1676419200000 | 257.13 |
| 1676505600000 | 256.68 |
| 1676592000000 | 258.58 |
| 1676851200000 | 258.6 |
| 1676937600000 | 258.64 |
| 1677024000000 | 258.94 |
| 1677110400000 | 258.74 |
| 1677196800000 | 256.98 |
| 1677456000000 | 255.44 |
| 1677542400000 | 253.2 |
| 1677628800000 | 250.23 |
| 1677715200000 | 251.56 |
| 1677801600000 | 253.51 |
| 1678060800000 | 252.25 |
| 1678147200000 | 251.92 |
| 1678233600000 | 251.71 |
| 1678320000000 | 251.26 |
| 1678406400000 | 248.67 |
| 1678665600000 | 247.64 |
| 1678752000000 | 247.76 |
| 1678838400000 | 252.66 |
| 1678924800000 | 251.94 |
| 1679011200000 | 251.99 |
| 1679270400000 | 251.23 |
| 1679356800000 | 250.48 |
| 1679443200000 | 249.07 |
| 1679529600000 | 247.27 |
| 1679616000000 | 251.36 |
| 1679875200000 | 253.68 |
| 1679961600000 | 253.04 |
| 1680048000000 | 253.59 |
| 1680134400000 | 252.76 |
| 1680220800000 | 255.38 |
| 1680480000000 | 256.17 |
| 1680566400000 | 255.97 |
| 1680652800000 | 260.33 |
| 1680739200000 | 261.37 |
| 1681171200000 | 260.57 |
| 1681257600000 | 259.56 |
| 1681344000000 | 261.24 |
| 1681430400000 | 261.12 |
| 1681689600000 | 262.63 |
| 1681776000000 | 261.27 |
| 1681862400000 | 261.97 |
| 1681948800000 | 261.38 |
| 1682035200000 | 263.04 |
| 1682294400000 | 263.5 |
| 1682380800000 | 265.76 |
| 1682467200000 | 260.93 |
| 1682553600000 | 260.04 |
| 1682640000000 | 259.94 |
| 1682899200000 | 261.66 |
| 1682985600000 | 261.43 |
| 1683072000000 | 259.98 |
| 1683158400000 | 260.91 |
| 1683244800000 | 262.4 |
| 1683504000000 | 262.5 |
| 1683590400000 | 263.22 |
| 1683676800000 | 261.67 |
| 1683763200000 | 261.5 |
| 1683849600000 | 262.45 |
| 1684108800000 | 263.38 |
| 1684195200000 | 262.5 |
| 1684281600000 | 261.95 |
| 1684368000000 | 262.12 |
| 1684454400000 | 263.24 |
| 1684713600000 | 264.29 |
| 1684800000000 | 264.14 |
| 1684886400000 | 262 |
| 1684972800000 | 259.41 |
| 1685059200000 | 258.5899 |
| 1685318400000 | 258.88 |
| 1685404800000 | 256.5899 |
| 1685491200000 | 258.0299 |
| 1685577600000 | 258.27 |
| 1685664000000 | 260.91 |
| 1685923200000 | 262.77 |
| 1686009600000 | 262.71 |
| 1686096000000 | 259.98 |
| 1686182400000 | 259.76 |
| 1686268800000 | 260.33 |
| 1686528000000 | 260.63 |
| 1686614400000 | 260.73 |
| 1686700800000 | 259.3399 |
| 1686787200000 | 259.26 |
| 1686873600000 | 261.2 |
| 1687132800000 | 259.87 |
| 1687219200000 | 259.9 |
| 1687305600000 | 258.12 |
| 1687392000000 | 257.85 |
| 1687478400000 | 258.76 |
| 1687737600000 | 255.97 |
| 1687824000000 | 253.43 |
| 1687910400000 | 255.05 |
| 1687996800000 | 254.73 |
| 1688083200000 | 255.72 |
| 1688342400000 | 253.88 |
| 1688428800000 | 253.44 |
| 1688515200000 | 254.43 |
| 1688601600000 | 251.1 |
| 1688688000000 | 247.99 |
| 1688947200000 | 247.9 |
| 1689033600000 | 248.45 |
| 1689120000000 | 247.86 |
| 1689206400000 | 247.72 |
| 1689292800000 | 247.19 |
| 1689552000000 | 246.42 |
| 1689638400000 | 248.22 |
| 1689724800000 | 249.74 |
| 1689811200000 | 253.23 |
| 1689897600000 | 255.41 |
| 1690156800000 | 256.02 |
| 1690243200000 | 255.84 |
| 1690329600000 | 255.5 |
| 1690416000000 | 257.02 |
| 1690502400000 | 256.23 |
| 1690761600000 | 256.01 |
| 1690848000000 | 256.25 |
| 1690934400000 | 255.45 |
| 1691020800000 | 253.67 |
| 1691107200000 | 252.61 |
| 1691366400000 | 255.68 |
| 1691452800000 | 256.85 |
| 1691539200000 | 257.2799 |
| 1691625600000 | 257.79 |
| 1691712000000 | 258.27 |
| 1691971200000 | 259.0299 |
| 1692057600000 | 257.98 |
| 1692144000000 | 257.2799 |
| 1692230400000 | 256.91 |
| 1692316800000 | 255.95 |
| 1692576000000 | 255.61 |
| 1692662400000 | 256.5899 |
| 1692748800000 | 258.0899 |
| 1692835200000 | 255.98 |
| 1692921600000 | 257.0899 |
| 1693180800000 | 257.49 |
| 1693267200000 | 259.11 |
| 1693353600000 | 257.42 |
| 1693440000000 | 257.11 |
| 1693526400000 | 257.73 |
| 1693785600000 | 257.63 |
| 1693872000000 | 256.48 |
| 1693958400000 | 255.05 |
| 1694044800000 | 256.65 |
| 1694131200000 | 257.26 |
| 1694390400000 | 257.96 |
| 1694476800000 | 259.55 |
| 1694563200000 | 258.52 |
| 1694649600000 | 261.99 |
| 1694736000000 | 262.07 |
| 1694995200000 | 261.0299 |
| 1695081600000 | 259.68 |
| 1695168000000 | 260.23 |
| 1695254400000 | 258.25 |
| 1695340800000 | 257.01 |
| 1695600000000 | 258.46 |
| 1695686400000 | 257.35 |
| 1695772800000 | 257.23 |
| 1695859200000 | 256.23 |
| 1695945600000 | 255.51 |
| 1696204800000 | 254.56 |
| 1696291200000 | 253.25 |
| 1696377600000 | 252.34 |
| 1696464000000 | 253.37 |
| 1696550400000 | 254.42 |
| 1696809600000 | 254.89 |
| 1696896000000 | 256.08 |
| 1696982400000 | 254.74 |
| 1697068800000 | 255.73 |
| 1697155200000 | 255.7 |
| 1697414400000 | 255.12 |
| 1697500800000 | 255.02 |
| 1697587200000 | 253.17 |
| 1697673600000 | 248.94 |
| 1697760000000 | 248.61 |
| 1698019200000 | 246.8 |
| 1698105600000 | 247.8 |
| 1698192000000 | 248.35 |
| 1698278400000 | 247.63 |
| 1698364800000 | 241.81 |
| 1698624000000 | 241.98 |
| 1698710400000 | 243.34 |
| 1698796800000 | 246.59 |
| 1698883200000 | 247.24 |
| 1698969600000 | 247.41 |
| 1699228800000 | 247.12 |
| 1699315200000 | 247.35 |
| 1699401600000 | 248.1 |
| 1699488000000 | 245.22 |
| 1699574400000 | 244.62 |
| 1699833600000 | 245.43 |
| 1699920000000 | 244.83 |
| 1700006400000 | 245.34 |
| 1700092800000 | 244.13 |
| 1700179200000 | 245.65 |
| 1700438400000 | 245.25 |
| 1700524800000 | 246.26 |
| 1700611200000 | 247.64 |
| 1700697600000 | 247.56 |
| 1700784000000 | 248.11 |
| 1701043200000 | 247.69 |
| 1701129600000 | 246.56 |
| 1701216000000 | 246.52 |
| 1701302400000 | 249.71 |
| 1701388800000 | 252.55 |
| 1701648000000 | 254.37 |
| 1701734400000 | 254.02 |
| 1701820800000 | 254.99 |
| 1701907200000 | 255.17 |
| 1701993600000 | 255.89 |
| 1702252800000 | 257.55 |
| 1702339200000 | 258.37 |
| 1702425600000 | 259.15 |
| 1702512000000 | 256.43 |
| 1702598400000 | 254.17 |
| 1702857600000 | 253.75 |
| 1702944000000 | 254.04 |
| 1703030400000 | 253.16 |
| 1703116800000 | 253.98 |
| 1703203200000 | 255.02 |
| 1703635200000 | 254.83 |
| 1703721600000 | 255.73 |
| 1703808000000 | 257.04 |
| 1704153600000 | 261.12 |
| 1704240000000 | 262.0299 |
| 1704326400000 | 264.02 |
| 1704412800000 | 264.52 |
| 1704672000000 | 266.14 |
| 1704758400000 | 268.06 |
| 1704844800000 | 267.66 |
| 1704931200000 | 267.19 |
| 1705017600000 | 268.71 |
| 1705276800000 | 267.99 |
| 1705363200000 | 267.5899 |
| 1705449600000 | 267.0299 |
| 1705536000000 | 266.41 |
| 1705622400000 | 266.3399 |
| 1705881600000 | 267.04 |
| 1705968000000 | 267.74 |
| 1706054400000 | 265.44 |
| 1706140800000 | 265.93 |
| 1706227200000 | 266.7 |
| 1706486400000 | 268.11 |
| 1706572800000 | 267.01 |
| 1706659200000 | 267.6 |
| 1706745600000 | 267.55 |
| 1706832000000 | 265.44 |
| 1707091200000 | 266.14 |
| 1707177600000 | 268.71 |
| 1707264000000 | 267.66 |
| 1707350400000 | 266.33 |
| 1707436800000 | 267.26 |
| 1707696000000 | 268.04 |
| 1707782400000 | 267.35 |
| 1707868800000 | 267.45 |
| 1707955200000 | 268.55 |
| 1708041600000 | 269.94 |
| 1708300800000 | 270.57 |
| 1708387200000 | 270.2 |
| 1708473600000 | 270.49 |
| 1708560000000 | 271.95 |
| 1708646400000 | 273.8 |
| 1708905600000 | 272.5899 |
| 1708992000000 | 272.82 |
| 1709078400000 | 271.65 |
| 1709164800000 | 271.96 |
| 1709251200000 | 272.68 |
| 1709510400000 | 271.57 |
| 1709596800000 | 271.38 |
| 1709683200000 | 272.75 |
| 1709769600000 | 274.47 |
| 1709856000000 | 275.31 |
| 1710115200000 | 276.32 |
| 1710201600000 | 276.27 |
| 1710288000000 | 274.58 |
| 1710374400000 | 274.11 |
| 1710460800000 | 272.32 |
| 1710720000000 | 271.96 |
| 1710806400000 | 272.92 |
| 1710892800000 | 271.71 |
| 1710979200000 | 272.35 |
| 1711065600000 | 273.68 |
| 1711324800000 | 272.5299 |
| 1711411200000 | 273.4 |
| 1711497600000 | 276.86 |
| 1711584000000 | 277.3399 |
| 1712016000000 | 273.26 |
| 1712102400000 | 271.31 |
| 1712188800000 | 268.93 |
| 1712275200000 | 269.37 |
| 1712534400000 | 268.17 |
| 1712620800000 | 268.46 |
| 1712707200000 | 267.7 |
| 1712793600000 | 267.67 |
| 1712880000000 | 267.14 |
| 1713139200000 | 266.1 |
| 1713225600000 | 264.83 |
| 1713312000000 | 263.52 |
| 1713398400000 | 263.73 |
| 1713484800000 | 265.22 |
| 1713744000000 | 267.58 |
| 1713830400000 | 269.4 |
| 1713916800000 | 268.2 |
| 1714003200000 | 265.97 |
| 1714089600000 | 266.69 |
| 1714348800000 | 267.5299 |
| 1714435200000 | 266.79 |
| 1714521600000 | 267.45 |
| 1714608000000 | 268.72 |
| 1714694400000 | 270.0299 |
| 1714953600000 | 269.05 |
| 1715040000000 | 270.86 |
| 1715126400000 | 270.93 |
| 1715212800000 | 271.52 |
| 1715299200000 | 273.48 |
| 1715558400000 | 273.5299 |
| 1715644800000 | 273.44 |
| 1715731200000 | 275.01 |
| 1715817600000 | 274.43 |
| 1715904000000 | 273.91 |
| 1716163200000 | 273.33 |
| 1716249600000 | 271.24 |
| 1716336000000 | 271.41 |
| 1716422400000 | 270.36 |
| 1716508800000 | 268.97 |
| 1716768000000 | 269.27 |
| 1716854400000 | 266.39 |
| 1716940800000 | 265.37 |
| 1717027200000 | 265.67 |
| 1717113600000 | 268.64 |
| 1717372800000 | 268.82 |
| 1717459200000 | 270.74 |
| 1717545600000 | 271.67 |
| 1717632000000 | 272.75 |
| 1717718400000 | 273.15 |
| 1717977600000 | 274.15 |
| 1718064000000 | 272.7 |
| 1718150400000 | 271.05 |
| 1718236800000 | 270.38 |
| 1718323200000 | 271.08 |
| 1718582400000 | 269.2799 |
| 1718668800000 | 269.89 |
| 1718755200000 | 269.63 |
| 1718841600000 | 272.16 |
| 1718928000000 | 272.44 |
| 1719187200000 | 273.23 |
| 1719273600000 | 272.7799 |
| 1719360000000 | 272.31 |
| 1719446400000 | 269.52 |
| 1719532800000 | 269.06 |
| 1719792000000 | 268.0299 |
| 1719878400000 | 266.64 |
| 1719964800000 | 264.98 |
| 1720051200000 | 266.5899 |
| 1720137600000 | 266.72 |
| 1720396800000 | 266.77 |
| 1720483200000 | 267.76 |
| 1720569600000 | 269.75 |
| 1720656000000 | 272.96 |
| 1720742400000 | 273.9 |
| 1721001600000 | 272.22 |
| 1721088000000 | 273.97 |
| 1721174400000 | 278.36 |
| 1721260800000 | 277.5899 |
| 1721347200000 | 276.95 |
| 1721606400000 | 278.37 |
| 1721692800000 | 278.47 |
| 1721779200000 | 281.23 |
| 1721865600000 | 282.12 |
| 1721952000000 | 286.0299 |
| 1722211200000 | 287.0899 |
| 1722297600000 | 286.21 |
| 1722384000000 | 286.02 |
| 1722470400000 | 287.83 |
| 1722556800000 | 286.89 |
| 1722816000000 | 279.29 |
| 1722902400000 | 280.16 |
| 1722988800000 | 281.49 |
| 1723075200000 | 283.91 |
| 1723161600000 | 284.1 |
| 1723420800000 | 282.96 |
| 1723507200000 | 285.2 |
| 1723593600000 | 285.5899 |
| 1723680000000 | 288.24 |
| 1723766400000 | 289.71 |
| 1724025600000 | 289.5299 |
| 1724112000000 | 289.06 |
| 1724198400000 | 290.0299 |
| 1724284800000 | 291.32 |
| 1724371200000 | 292.18 |
| 1724630400000 | 292.23 |
| 1724716800000 | 293.19 |
| 1724803200000 | 295.56 |
| 1724889600000 | 297.48 |
| 1724976000000 | 298.01 |
| 1725235200000 | 296.82 |
| 1725321600000 | 298.15 |
| 1725408000000 | 296.2799 |
| 1725494400000 | 293.55 |
| 1725580800000 | 292.71 |
| 1725840000000 | 294.46 |
| 1725926400000 | 294.94 |
| 1726012800000 | 293.5899 |
| 1726099200000 | 293.0299 |
| 1726185600000 | 292.69 |
| 1726444800000 | 293.26 |
| 1726531200000 | 291.82 |
| 1726617600000 | 291.06 |
| 1726704000000 | 290.81 |
| 1726790400000 | 287.85 |
| 1727049600000 | 288.76 |
| 1727136000000 | 288.4 |
| 1727222400000 | 287.18 |
| 1727308800000 | 288.65 |
| 1727395200000 | 291.87 |
| 1727654400000 | 291.51 |
| 1727740800000 | 292.49 |
| 1727827200000 | 291.91 |
| 1727913600000 | 290.45 |
| 1728000000000 | 291.24 |
| 1728259200000 | 290.89 |
| 1728345600000 | 290.63 |
| 1728432000000 | 293.04 |
| 1728518400000 | 293.49 |
| 1728604800000 | 293.65 |
| 1728864000000 | 295.4 |
| 1728950400000 | 295.17 |
| 1729036800000 | 295.25 |
| 1729123200000 | 296.67 |
| 1729209600000 | 297.55 |
| 1729468800000 | 296.04 |
| 1729555200000 | 295.67 |
| 1729641600000 | 295.94 |
| 1729728000000 | 294.89 |
| 1729814400000 | 292.31 |
| 1730073600000 | 294.06 |
| 1730160000000 | 292.69 |
| 1730246400000 | 289.96 |
| 1730332800000 | 286.81 |
| 1730419200000 | 289.74 |
| 1730678400000 | 287.98 |
| 1730764800000 | 287.29 |
| 1730851200000 | 289.94 |
| 1730937600000 | 289.0299 |
| 1731024000000 | 289.93 |
| 1731283200000 | 291.19 |
| 1731369600000 | 289.67 |
| 1731456000000 | 288.38 |
| 1731542400000 | 286.91 |
| 1731628800000 | 285.7 |
| 1731888000000 | 283.65 |
| 1731974400000 | 283.46 |
| 1732060800000 | 284.66 |
| 1732147200000 | 286.44 |
| 1732233600000 | 291.3 |
| 1732492800000 | 289.88 |
| 1732579200000 | 289.25 |
| 1732665600000 | 289.3399 |
| 1732752000000 | 289.15 |
| 1732838400000 | 289.82 |
| 1733097600000 | 291.62 |
| 1733184000000 | 290.95 |
| 1733270400000 | 288.86 |
| 1733356800000 | 287.18 |
| 1733443200000 | 286.25 |
| 1733702400000 | 286.29 |
| 1733788800000 | 286.43 |
| 1733875200000 | 284.91 |
| 1733961600000 | 284.9 |
| 1734048000000 | 282.55 |
| 1734307200000 | 280.89 |
| 1734393600000 | 281.7799 |
| 1734480000000 | 280.31 |
| 1734566400000 | 278.51 |
| 1734652800000 | 279.99 |
| 1734912000000 | 280.86 |
| 1734998400000 | 281.5 |
| 1735257600000 | 282.08 |
| 1735516800000 | 280.58 |
| 1735603200000 | 282.17 |
| 1735776000000 | 284.15 |
| 1735862400000 | 283.95 |
| 1736121600000 | 282.8 |
| 1736208000000 | 285.31 |
| 1736294400000 | 286.44 |
| 1736380800000 | 286.81 |
| 1736467200000 | 286.81 |
| 1736726400000 | 287.7 |
| 1736812800000 | 285.97 |
| 1736899200000 | 287.6 |
| 1736985600000 | 289.6 |
| 1737072000000 | 289.33 |
| 1737331200000 | 287.86 |
| 1737417600000 | 289.45 |
| 1737504000000 | 289.0899 |
| 1737590400000 | 291.49 |
| 1737676800000 | 290.6 |
| 1737936000000 | 296.44 |
| 1738022400000 | 297.17 |
| 1738108800000 | 298.0299 |
| 1738195200000 | 300.36 |
| 1738281600000 | 300.31 |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | iSTOXX Global Healthcare ESG Exclusions Select 30 | |
|---|---|---|
| 2018 | 9.6082387750381 | 9.6082387750381 |
| 2019 | 29.037382322543 | 29.037382322543 |
| 2020 | -4.4826792249661 | -4.4826792249661 |
| 2021 | 22.575132292511 | 22.575132292511 |
| 2022 | 5.4543685674276 | 5.4543685674276 |
| 2023 | -3.3943225135336 | -3.3943225135336 |
| 2024 | 9.8962837214845 | 9.8962837214845 |
| 2025 | 108.82748570995 | 108.82748570995 |
Methodology
The iSTOXX Global Healthcare ESG Exclusions Select 30 Index tracks 30 liquid stocks with low volatility and high dividend yield from the STOXX Global Healthcare Index after a set of compliance, involvement, and ESG performance screens are applied. Companies that are non-compliant with the Global Standards Screening (GSS), or are involved in Controversial Weapons activities, or display a Severe (Category 5) Controversy Rating, as identified by Sustainalytics, are excluded. Additional exclusion filters are incorporated, screening companies for involvement in Weapons (Small Arms and Military Contracting), Unconventional Oil & Gas (Arctic Oil and Gas Exploration Oil Sands and Shale Energy), Conventional Oil & Gas, Thermal Coal, Nuclear Power and Tobacco.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213354595 | ISHESGSR | ISHESGSR INDEX | .ISHESGSR |
| Gross Return EUR | CH1213354587 | ISHESGSG | .ISHESGSG | |
| Price EUR | CH1213354579 | ISHESGSP | ISHESGSP INDEX | .ISHESGSP |
| Net Return USD | CH1213354629 | ISHESGSV | .ISHESGSV | |
| Price USD | CH1213354603 | ISHESGSL | .ISHESGSL | |
| Gross Return USD | CH1213354611 | ISHESGSZ | .ISHESGSZ |
Quick Facts
| Weighting | Alternative Weighting Schema |
| Cap Factor | 10% |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 100 as of December. 22, 2014 |
| History | Available from Dec. 22, 2014 |
| Inception date | February. 15, 2023 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NOVARTIS | Health Care | Switzerland | 4.480% |
| Johnson & Johnson | Health Care | USA | 4.462% |
| SANOFI | Health Care | France | 4.419% |
| ESSILORLUXOTTICA | Health Care | France | 4.343% |
| Abbott Laboratories | Health Care | USA | 4.121% |
| MEDTRONIC PLC | Health Care | USA | 4.036% |
| HALEON | Health Care | UK | 3.978% |
| ROYALTY PHARMA A | Health Care | USA | 3.868% |
| CSL Ltd. | Health Care | Australia | 3.859% |
| Takeda Pharmaceutical Co. Ltd. | Health Care | Japan | 3.783% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 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.