Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Healthcare ESG Exclusions Select 30
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The iSTOXX Global Healthcare ESG Exclusions Select 30 Index tracks 30 liquid stocks with low volatility and high dividend yield from the STOXX Global Healthcare Index after a set of compliance, involvement, and ESG performance screens are applied. Companies that are non-compliant with the Global Standards Screening (GSS), or are involved in Controversial Weapons activities, or display a Severe (Category 5) Controversy Rating, as identified by Sustainalytics, are excluded. Additional exclusion filters are incorporated, screening companies for involvement in Weapons (Small Arms and Military Contracting), Unconventional Oil & Gas (Arctic Oil and Gas Exploration Oil Sands and Shale Energy), Conventional Oil & Gas, Thermal Coal, Nuclear Power and Tobacco.
Key facts
- Indices track stocks with low volatility and high dividend yield.
- ESG screened versions of STOXX Benchmark Indices.
- Screening provided by award-winning ESG data provider ISS.
- Inverted volatility weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products, and listed derivatives.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 4.4 | 2.5 | 109.1 |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 4.4 | 2.5 | 109.1 |
Supersector weighting (top 10)
| Healthcare | 100.0 |
|---|
Country weighting
| USA | 32.3 |
|---|---|
| Japan | 12.5 |
| UK | 11.5 |
| Switzerland | 10.1 |
| Germany | 9.9 |
| Australia | 6.7 |
| Denmark | 3.8 |
| New Zealand | 3.7 |
| Netherlands | 3.5 |
| Italy | 3.1 |
| France | 3.0 |
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 | -2.5 | 6.5 | 0.3 | 13.7 | 24.0 | N/A | N/A | 0.3 | 4.4 | 4.4 |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | -2.5 | 6.5 | 0.3 | 13.7 | 24.0 | N/A | N/A | 0.3 | 4.4 | 4.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | N/A | 12.6 | 11.3 | 11.5 | N/A | N/A | -0.2 | 0.1 | 0.2 |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | N/A | 12.6 | 11.3 | 11.5 | N/A | N/A | -0.2 | 0.1 | 0.2 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global Healthcare ESG Exclusions Select 30 | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of July 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 | 21.2 | 14.8 | 21.2 | 14.8 | 2.5 | 2.1 | 1.8 | 16.4 |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | 21.2 | 14.8 | 21.2 | 14.8 | 2.5 | 2.1 | 1.8 | 16.4 |
Performance and annual returns
| iSTOXX Global Healthcare ESG Exclusions Select 30 | |
|---|---|
| 1419206400000 | 100 |
| 1419292800000 | 98.99 |
| 1419379200000 | 99.1 |
| 1419811200000 | 99.4 |
| 1419897600000 | 99.1 |
| 1419984000000 | 98.44 |
| 1420156800000 | 98.27 |
| 1420416000000 | 98.02 |
| 1420502400000 | 97.35 |
| 1420588800000 | 97.58 |
| 1420675200000 | 99.86 |
| 1420761600000 | 99.59 |
| 1421020800000 | 99.81 |
| 1421107200000 | 100.1 |
| 1421193600000 | 99.88 |
| 1421280000000 | 100.08 |
| 1421366400000 | 100.52 |
| 1421625600000 | 101.37 |
| 1421712000000 | 101.24 |
| 1421798400000 | 101.38 |
| 1421884800000 | 101.17 |
| 1421971200000 | 101.14 |
| 1422230400000 | 101.5 |
| 1422316800000 | 102.3 |
| 1422403200000 | 101.77 |
| 1422489600000 | 101.81 |
| 1422576000000 | 101.35 |
| 1422835200000 | 101.96 |
| 1422921600000 | 102.13 |
| 1423008000000 | 102.19 |
| 1423094400000 | 102.77 |
| 1423180800000 | 102.08 |
| 1423440000000 | 101.98 |
| 1423526400000 | 102.32 |
| 1423612800000 | 101.67 |
| 1423699200000 | 102.58 |
| 1423785600000 | 102.93 |
| 1424044800000 | 103.06 |
| 1424131200000 | 103.31 |
| 1424217600000 | 103.35 |
| 1424304000000 | 103.7 |
| 1424390400000 | 104.12 |
| 1424649600000 | 104.71 |
| 1424736000000 | 104.88 |
| 1424822400000 | 105.31 |
| 1424908800000 | 105.35 |
| 1424995200000 | 105.58 |
| 1425254400000 | 105.96 |
| 1425340800000 | 105.71 |
| 1425427200000 | 105.96 |
| 1425513600000 | 106.94 |
| 1425600000000 | 105.85 |
| 1425859200000 | 105.53 |
| 1425945600000 | 104.59 |
| 1426032000000 | 104.67 |
| 1426118400000 | 106.15 |
| 1426204800000 | 105.37 |
| 1426464000000 | 106.46 |
| 1426550400000 | 106.19 |
| 1426636800000 | 107.5 |
| 1426723200000 | 107.7 |
| 1426809600000 | 108.79 |
| 1427068800000 | 109.64 |
| 1427155200000 | 109.48 |
| 1427241600000 | 108.72 |
| 1427328000000 | 107.63 |
| 1427414400000 | 108.34 |
| 1427673600000 | 108.89 |
| 1427760000000 | 107.61 |
| 1427846400000 | 106.76 |
| 1427932800000 | 107.24 |
| 1428364800000 | 108.09 |
| 1428451200000 | 108.42 |
| 1428537600000 | 108.82 |
| 1428624000000 | 109.76 |
| 1428883200000 | 108.9 |
| 1428969600000 | 109.25 |
| 1429056000000 | 108.86 |
| 1429142400000 | 109.27 |
| 1429228800000 | 108.52 |
| 1429488000000 | 109.1 |
| 1429574400000 | 110.23 |
| 1429660800000 | 110.38 |
| 1429747200000 | 110.54 |
| 1429833600000 | 110.72 |
| 1430092800000 | 110.42 |
| 1430179200000 | 110.09 |
| 1430265600000 | 108.9 |
| 1430352000000 | 107.52 |
| 1430438400000 | 107.97 |
| 1430697600000 | 108.64 |
| 1430784000000 | 107.62 |
| 1430870400000 | 107.65 |
| 1430956800000 | 107.51 |
| 1431043200000 | 108.25 |
| 1431302400000 | 108.25 |
| 1431388800000 | 107.71 |
| 1431475200000 | 107.53 |
| 1431561600000 | 108.64 |
| 1431648000000 | 109.17 |
| 1431907200000 | 109.45 |
| 1431993600000 | 109.3 |
| 1432080000000 | 109.61 |
| 1432166400000 | 110.18 |
| 1432252800000 | 109.94 |
| 1432512000000 | 110.03 |
| 1432598400000 | 108.68 |
| 1432684800000 | 108.83 |
| 1432771200000 | 109.24 |
| 1432857600000 | 108.77 |
| 1433116800000 | 108.92 |
| 1433203200000 | 109.02 |
| 1433289600000 | 109.29 |
| 1433376000000 | 108.5 |
| 1433462400000 | 107.54 |
| 1433721600000 | 107.14 |
| 1433808000000 | 106.98 |
| 1433894400000 | 108.4 |
| 1433980800000 | 108.68 |
| 1434067200000 | 108.28 |
| 1434326400000 | 107.58 |
| 1434412800000 | 107.68 |
| 1434499200000 | 107.21 |
| 1434585600000 | 108.76 |
| 1434672000000 | 108.37 |
| 1434931200000 | 109.82 |
| 1435017600000 | 109.93 |
| 1435104000000 | 109.5 |
| 1435190400000 | 109.56 |
| 1435276800000 | 109.18 |
| 1435536000000 | 107.45 |
| 1435622400000 | 107.22 |
| 1435708800000 | 108.39 |
| 1435795200000 | 108.79 |
| 1435881600000 | 108.34 |
| 1436140800000 | 108.07 |
| 1436227200000 | 108.01 |
| 1436313600000 | 107.79 |
| 1436400000000 | 108.57 |
| 1436486400000 | 110.31 |
| 1436745600000 | 111.14 |
| 1436832000000 | 112.19 |
| 1436918400000 | 112.46 |
| 1437004800000 | 112.81 |
| 1437091200000 | 112.51 |
| 1437350400000 | 112.68 |
| 1437436800000 | 112.41 |
| 1437523200000 | 111.81 |
| 1437609600000 | 112.63 |
| 1437696000000 | 111.99 |
| 1437955200000 | 111.48 |
| 1438041600000 | 111.88 |
| 1438128000000 | 112.88 |
| 1438214400000 | 111.95 |
| 1438300800000 | 113.34 |
| 1438560000000 | 113.63 |
| 1438646400000 | 114.38 |
| 1438732800000 | 114.49 |
| 1438819200000 | 112.96 |
| 1438905600000 | 111.99 |
| 1439164800000 | 113.13 |
| 1439251200000 | 112.23 |
| 1439337600000 | 111.86 |
| 1439424000000 | 111.97 |
| 1439510400000 | 112.07 |
| 1439769600000 | 112.67 |
| 1439856000000 | 112.95 |
| 1439942400000 | 111.92 |
| 1440028800000 | 110.6 |
| 1440115200000 | 108.03 |
| 1440374400000 | 104.99 |
| 1440460800000 | 104.33 |
| 1440547200000 | 105.33 |
| 1440633600000 | 107.07 |
| 1440720000000 | 107.2 |
| 1440979200000 | 106.52 |
| 1441065600000 | 103.64 |
| 1441152000000 | 104.47 |
| 1441238400000 | 105.14 |
| 1441324800000 | 103.79 |
| 1441584000000 | 104.08 |
| 1441670400000 | 104.97 |
| 1441756800000 | 106.08 |
| 1441843200000 | 105.83 |
| 1441929600000 | 106.4 |
| 1442188800000 | 106.01 |
| 1442275200000 | 106.49 |
| 1442361600000 | 107.33 |
| 1442448000000 | 107.61 |
| 1442534400000 | 107.04 |
| 1442793600000 | 106.8 |
| 1442880000000 | 104.47 |
| 1442966400000 | 104.66 |
| 1443052800000 | 103.69 |
| 1443139200000 | 103.56 |
| 1443398400000 | 101.06 |
| 1443484800000 | 100.18 |
| 1443571200000 | 101.63 |
| 1443657600000 | 102.09 |
| 1443744000000 | 103.33 |
| 1444003200000 | 104.71 |
| 1444089600000 | 104.03 |
| 1444176000000 | 103.4 |
| 1444262400000 | 103.81 |
| 1444348800000 | 104.81 |
| 1444608000000 | 105.29 |
| 1444694400000 | 104.85 |
| 1444780800000 | 103.99 |
| 1444867200000 | 106.33 |
| 1444953600000 | 108.1 |
| 1445212800000 | 108.16 |
| 1445299200000 | 107.41 |
| 1445385600000 | 106.62 |
| 1445472000000 | 105.9 |
| 1445558400000 | 107.18 |
| 1445817600000 | 107.51 |
| 1445904000000 | 107.8 |
| 1445990400000 | 109.35 |
| 1446076800000 | 108.97 |
| 1446163200000 | 109.65 |
| 1446422400000 | 110.41 |
| 1446508800000 | 110 |
| 1446595200000 | 109.84 |
| 1446681600000 | 110.26 |
| 1446768000000 | 109.72 |
| 1447027200000 | 108.72 |
| 1447113600000 | 108.85 |
| 1447200000000 | 109.13 |
| 1447286400000 | 107.84 |
| 1447372800000 | 107.47 |
| 1447632000000 | 107.75 |
| 1447718400000 | 108.77 |
| 1447804800000 | 109.43 |
| 1447891200000 | 109.36 |
| 1447977600000 | 109.58 |
| 1448236800000 | 109.28 |
| 1448323200000 | 108.85 |
| 1448409600000 | 109.27 |
| 1448496000000 | 109.85 |
| 1448582400000 | 109.63 |
| 1448841600000 | 108.95 |
| 1448928000000 | 109.85 |
| 1449014400000 | 109.84 |
| 1449100800000 | 109.17 |
| 1449187200000 | 109.82 |
| 1449446400000 | 110.26 |
| 1449532800000 | 109.44 |
| 1449619200000 | 108.68 |
| 1449705600000 | 108.69 |
| 1449792000000 | 107.92 |
| 1450051200000 | 107.6 |
| 1450137600000 | 108.86 |
| 1450224000000 | 109.95 |
| 1450310400000 | 109.73 |
| 1450396800000 | 108.82 |
| 1450656000000 | 108.6 |
| 1450742400000 | 109.37 |
| 1450828800000 | 110.35 |
| 1450915200000 | 110.6 |
| 1451260800000 | 110.73 |
| 1451347200000 | 112.25 |
| 1451433600000 | 112.27 |
| 1451520000000 | 111.46 |
| 1451865600000 | 108.96 |
| 1451952000000 | 109.08 |
| 1452038400000 | 108.35 |
| 1452124800000 | 106.67 |
| 1452211200000 | 105.56 |
| 1452470400000 | 104.53 |
| 1452556800000 | 105.18 |
| 1452643200000 | 104.97 |
| 1452729600000 | 104.12 |
| 1452816000000 | 102.86 |
| 1453075200000 | 101.88 |
| 1453161600000 | 103.11 |
| 1453248000000 | 101.4 |
| 1453334400000 | 101.82 |
| 1453420800000 | 104.15 |
| 1453680000000 | 104.63 |
| 1453766400000 | 105.11 |
| 1453852800000 | 105.32 |
| 1453939200000 | 103.45 |
| 1454025600000 | 104.29 |
| 1454284800000 | 105.7 |
| 1454371200000 | 105.15 |
| 1454457600000 | 104.54 |
| 1454544000000 | 103.53 |
| 1454630400000 | 101.71 |
| 1454889600000 | 99.91 |
| 1454976000000 | 99.48 |
| 1455062400000 | 100.06 |
| 1455148800000 | 99.75 |
| 1455235200000 | 100.06 |
| 1455494400000 | 101.77 |
| 1455580800000 | 102.28 |
| 1455667200000 | 103.31 |
| 1455753600000 | 104.18 |
| 1455840000000 | 103.89 |
| 1456099200000 | 104.77 |
| 1456185600000 | 104.33 |
| 1456272000000 | 103.74 |
| 1456358400000 | 105.45 |
| 1456444800000 | 105.41 |
| 1456704000000 | 104.6 |
| 1456790400000 | 105.65 |
| 1456876800000 | 106.51 |
| 1456963200000 | 106.77 |
| 1457049600000 | 107.05 |
| 1457308800000 | 107.19 |
| 1457395200000 | 107.02 |
| 1457481600000 | 107.15 |
| 1457568000000 | 106.94 |
| 1457654400000 | 108.34 |
| 1457913600000 | 108.56 |
| 1458000000000 | 107.69 |
| 1458086400000 | 107.24 |
| 1458172800000 | 107.94 |
| 1458259200000 | 107.95 |
| 1458518400000 | 108.12 |
| 1458604800000 | 109.01 |
| 1458691200000 | 108.83 |
| 1458777600000 | 108.2 |
| 1459209600000 | 109.01 |
| 1459296000000 | 110.12 |
| 1459382400000 | 109.85 |
| 1459468800000 | 109.64 |
| 1459728000000 | 110.92 |
| 1459814400000 | 110.06 |
| 1459900800000 | 112.01 |
| 1459987200000 | 112.22 |
| 1460073600000 | 112.46 |
| 1460332800000 | 112.28 |
| 1460419200000 | 112.52 |
| 1460505600000 | 113.05 |
| 1460592000000 | 113.82 |
| 1460678400000 | 114.06 |
| 1460937600000 | 114.68 |
| 1461024000000 | 115.55 |
| 1461110400000 | 115.49 |
| 1461196800000 | 115.73 |
| 1461283200000 | 115.18 |
| 1461542400000 | 115.35 |
| 1461628800000 | 114.9 |
| 1461715200000 | 114.74 |
| 1461801600000 | 115.74 |
| 1461888000000 | 115.07 |
| 1462147200000 | 115.43 |
| 1462233600000 | 115.28 |
| 1462320000000 | 114.72 |
| 1462406400000 | 114.52 |
| 1462492800000 | 114.29 |
| 1462752000000 | 115.26 |
| 1462838400000 | 115.92 |
| 1462924800000 | 115.56 |
| 1463011200000 | 114.84 |
| 1463097600000 | 114.67 |
| 1463356800000 | 115.6 |
| 1463443200000 | 115.2 |
| 1463529600000 | 114.71 |
| 1463616000000 | 113.69 |
| 1463702400000 | 114.69 |
| 1463961600000 | 114.67 |
| 1464048000000 | 115.6 |
| 1464134400000 | 116.01 |
| 1464220800000 | 116.52 |
| 1464307200000 | 116.85 |
| 1464566400000 | 116.96 |
| 1464652800000 | 116.95 |
| 1464739200000 | 117.23 |
| 1464825600000 | 117.53 |
| 1464912000000 | 118.16 |
| 1465171200000 | 118.93 |
| 1465257600000 | 119.25 |
| 1465344000000 | 119.93 |
| 1465430400000 | 119.49 |
| 1465516800000 | 117.98 |
| 1465776000000 | 116.74 |
| 1465862400000 | 115.72 |
| 1465948800000 | 115.52 |
| 1466035200000 | 114.9 |
| 1466121600000 | 114.98 |
| 1466380800000 | 117.69 |
| 1466467200000 | 118.17 |
| 1466553600000 | 118.74 |
| 1466640000000 | 120.15 |
| 1466726400000 | 115.8 |
| 1466985600000 | 113.57 |
| 1467072000000 | 116.26 |
| 1467158400000 | 119.57 |
| 1467244800000 | 121.03 |
| 1467331200000 | 121.63 |
| 1467590400000 | 121.78 |
| 1467676800000 | 121.11 |
| 1467763200000 | 120.65 |
| 1467849600000 | 121.18 |
| 1467936000000 | 121.77 |
| 1468195200000 | 122.62 |
| 1468281600000 | 122.52 |
| 1468368000000 | 122.86 |
| 1468454400000 | 122.82 |
| 1468540800000 | 122.4 |
| 1468800000000 | 122.59 |
| 1468886400000 | 122.02 |
| 1468972800000 | 123.31 |
| 1469059200000 | 122.93 |
| 1469145600000 | 122.77 |
| 1469404800000 | 122.83 |
| 1469491200000 | 123.59 |
| 1469577600000 | 123.27 |
| 1469664000000 | 123.62 |
| 1469750400000 | 125.21 |
| 1470009600000 | 125.69 |
| 1470096000000 | 125.12 |
| 1470182400000 | 123.96 |
| 1470268800000 | 124.02 |
| 1470355200000 | 123.52 |
| 1470614400000 | 122.64 |
| 1470700800000 | 123.43 |
| 1470787200000 | 123.4 |
| 1470873600000 | 124.34 |
| 1470960000000 | 124.13 |
| 1471219200000 | 124.79 |
| 1471305600000 | 123.77 |
| 1471392000000 | 122.75 |
| 1471478400000 | 123.13 |
| 1471564800000 | 122.46 |
| 1471824000000 | 122.66 |
| 1471910400000 | 122.69 |
| 1471996800000 | 121.83 |
| 1472083200000 | 121.12 |
| 1472169600000 | 121.37 |
| 1472428800000 | 120.96 |
| 1472515200000 | 121 |
| 1472601600000 | 120.31 |
| 1472688000000 | 119.87 |
| 1472774400000 | 120.99 |
| 1473033600000 | 121.03 |
| 1473120000000 | 121.84 |
| 1473206400000 | 121.74 |
| 1473292800000 | 121.69 |
| 1473379200000 | 119.13 |
| 1473638400000 | 119.38 |
| 1473724800000 | 118.84 |
| 1473811200000 | 119.26 |
| 1473897600000 | 120.12 |
| 1473984000000 | 119.89 |
| 1474243200000 | 120.37 |
| 1474329600000 | 120.87 |
| 1474416000000 | 121.39 |
| 1474502400000 | 123.11 |
| 1474588800000 | 122.8 |
| 1474848000000 | 121.83 |
| 1474934400000 | 122.45 |
| 1475020800000 | 122.84 |
| 1475107200000 | 121.75 |
| 1475193600000 | 122.1 |
| 1475452800000 | 121.92 |
| 1475539200000 | 121.69 |
| 1475625600000 | 121.59 |
| 1475712000000 | 120.98 |
| 1475798400000 | 120.87 |
| 1476057600000 | 121.44 |
| 1476144000000 | 119.26 |
| 1476230400000 | 118.37 |
| 1476316800000 | 118.3 |
| 1476403200000 | 118.47 |
| 1476662400000 | 117.7 |
| 1476748800000 | 119.12 |
| 1476835200000 | 118.89 |
| 1476921600000 | 118.92 |
| 1477008000000 | 117.73 |
| 1477267200000 | 117.11 |
| 1477353600000 | 116.22 |
| 1477440000000 | 115.18 |
| 1477526400000 | 114.48 |
| 1477612800000 | 114.09 |
| 1477872000000 | 114.05 |
| 1477958400000 | 113.3 |
| 1478044800000 | 113.1 |
| 1478131200000 | 112.86 |
| 1478217600000 | 112.62 |
| 1478476800000 | 114.18 |
| 1478563200000 | 114.4 |
| 1478649600000 | 115.18 |
| 1478736000000 | 115.19 |
| 1478822400000 | 114.22 |
| 1479081600000 | 112.75 |
| 1479168000000 | 112.82 |
| 1479254400000 | 112.52 |
| 1479340800000 | 113.39 |
| 1479427200000 | 112.07 |
| 1479686400000 | 112.16 |
| 1479772800000 | 110.51 |
| 1479859200000 | 110.65 |
| 1479945600000 | 111.17 |
| 1480032000000 | 112.07 |
| 1480291200000 | 111.8 |
| 1480377600000 | 112.38 |
| 1480464000000 | 111.47 |
| 1480550400000 | 110.29 |
| 1480636800000 | 110.59 |
| 1480896000000 | 110.43 |
| 1480982400000 | 110.8 |
| 1481068800000 | 110.34 |
| 1481155200000 | 109.91 |
| 1481241600000 | 111.93 |
| 1481500800000 | 112.08 |
| 1481587200000 | 113.34 |
| 1481673600000 | 113.11 |
| 1481760000000 | 112.74 |
| 1481846400000 | 112.83 |
| 1482105600000 | 112.94 |
| 1482192000000 | 112.78 |
| 1482278400000 | 112.54 |
| 1482364800000 | 113.06 |
| 1482451200000 | 113.37 |
| 1482796800000 | 113.65 |
| 1482883200000 | 113.27 |
| 1482969600000 | 114.06 |
| 1483056000000 | 114.33 |
| 1483315200000 | 114.74 |
| 1483401600000 | 114.19 |
| 1483488000000 | 115.35 |
| 1483574400000 | 116.82 |
| 1483660800000 | 116.7 |
| 1483920000000 | 116.99 |
| 1484006400000 | 117.56 |
| 1484092800000 | 117.03 |
| 1484179200000 | 117.4 |
| 1484265600000 | 118.02 |
| 1484524800000 | 117.73 |
| 1484611200000 | 117.97 |
| 1484697600000 | 117.92 |
| 1484784000000 | 117.34 |
| 1484870400000 | 117.53 |
| 1485129600000 | 117.26 |
| 1485216000000 | 117.51 |
| 1485302400000 | 118.05 |
| 1485388800000 | 117.9 |
| 1485475200000 | 118.54 |
| 1485734400000 | 118.07 |
| 1485820800000 | 119.02 |
| 1485907200000 | 119.38 |
| 1485993600000 | 120.07 |
| 1486080000000 | 120.76 |
| 1486339200000 | 120.07 |
| 1486425600000 | 120.45 |
| 1486512000000 | 120.76 |
| 1486598400000 | 121.46 |
| 1486684800000 | 121.58 |
| 1486944000000 | 121.96 |
| 1487030400000 | 121.45 |
| 1487116800000 | 122.32 |
| 1487203200000 | 123.51 |
| 1487289600000 | 123.3 |
| 1487548800000 | 123.19 |
| 1487635200000 | 123.41 |
| 1487721600000 | 123.75 |
| 1487808000000 | 124.14 |
| 1487894400000 | 124.13 |
| 1488153600000 | 124.33 |
| 1488240000000 | 124.59 |
| 1488326400000 | 125.16 |
| 1488412800000 | 125.37 |
| 1488499200000 | 125.38 |
| 1488758400000 | 125.13 |
| 1488844800000 | 124.51 |
| 1488931200000 | 124.39 |
| 1489017600000 | 124.83 |
| 1489104000000 | 125.93 |
| 1489363200000 | 126.33 |
| 1489449600000 | 126.09 |
| 1489536000000 | 126.56 |
| 1489622400000 | 127.23 |
| 1489708800000 | 127.81 |
| 1489968000000 | 127.93 |
| 1490054400000 | 127.57 |
| 1490140800000 | 127.48 |
| 1490227200000 | 127.93 |
| 1490313600000 | 127.94 |
| 1490572800000 | 128.49 |
| 1490659200000 | 128.66 |
| 1490745600000 | 128.16 |
| 1490832000000 | 128.55 |
| 1490918400000 | 128.08 |
| 1491177600000 | 128 |
| 1491264000000 | 128.18 |
| 1491350400000 | 128.06 |
| 1491436800000 | 127.62 |
| 1491523200000 | 127.27 |
| 1491782400000 | 127.28 |
| 1491868800000 | 127.69 |
| 1491955200000 | 128.11 |
| 1492041600000 | 128.02 |
| 1492473600000 | 127.76 |
| 1492560000000 | 128.14 |
| 1492646400000 | 129.13 |
| 1492732800000 | 128.51 |
| 1492992000000 | 130.72 |
| 1493078400000 | 131.6 |
| 1493164800000 | 131.73 |
| 1493251200000 | 132.28 |
| 1493337600000 | 132.47 |
| 1493596800000 | 132.63 |
| 1493683200000 | 133.42 |
| 1493769600000 | 132.98 |
| 1493856000000 | 133.61 |
| 1493942400000 | 134.33 |
| 1494201600000 | 133.98 |
| 1494288000000 | 134.28 |
| 1494374400000 | 134.44 |
| 1494460800000 | 135 |
| 1494547200000 | 136.15 |
| 1494806400000 | 136.47 |
| 1494892800000 | 136.7 |
| 1494979200000 | 135.58 |
| 1495065600000 | 135.34 |
| 1495152000000 | 136.12 |
| 1495411200000 | 136.74 |
| 1495497600000 | 137.24 |
| 1495584000000 | 137.12 |
| 1495670400000 | 137.64 |
| 1495756800000 | 137.74 |
| 1496016000000 | 137.52 |
| 1496102400000 | 137.47 |
| 1496188800000 | 138.8 |
| 1496275200000 | 139.85 |
| 1496361600000 | 141.24 |
| 1496620800000 | 140.94 |
| 1496707200000 | 139.89 |
| 1496793600000 | 139.85 |
| 1496880000000 | 139.15 |
| 1496966400000 | 139.48 |
| 1497225600000 | 138.72 |
| 1497312000000 | 139.54 |
| 1497398400000 | 140.7 |
| 1497484800000 | 139.74 |
| 1497571200000 | 140.6 |
| 1497830400000 | 141.79 |
| 1497916800000 | 141.32 |
| 1498003200000 | 141.65 |
| 1498089600000 | 142.95 |
| 1498176000000 | 142.96 |
| 1498435200000 | 142.88 |
| 1498521600000 | 142.11 |
| 1498608000000 | 142.15 |
| 1498694400000 | 141.18 |
| 1498780800000 | 140.86 |
| 1499040000000 | 140.61 |
| 1499126400000 | 140.27 |
| 1499212800000 | 140.6 |
| 1499299200000 | 139.38 |
| 1499385600000 | 139.53 |
| 1499644800000 | 139.51 |
| 1499731200000 | 138.88 |
| 1499817600000 | 140.77 |
| 1499904000000 | 140.44 |
| 1499990400000 | 141.75 |
| 1500249600000 | 141.59 |
| 1500336000000 | 141.81 |
| 1500422400000 | 141.63 |
| 1500508800000 | 142.44 |
| 1500595200000 | 142.05 |
| 1500854400000 | 141.68 |
| 1500940800000 | 141.39 |
| 1501027200000 | 141.2 |
| 1501113600000 | 140.81 |
| 1501200000000 | 140.45 |
| 1501459200000 | 140.61 |
| 1501545600000 | 140.59 |
| 1501632000000 | 140.22 |
| 1501718400000 | 140.6 |
| 1501804800000 | 140.17 |
| 1502064000000 | 140.37 |
| 1502150400000 | 139.81 |
| 1502236800000 | 139.66 |
| 1502323200000 | 138.66 |
| 1502409600000 | 138.59 |
| 1502668800000 | 139.57 |
| 1502755200000 | 139.4 |
| 1502841600000 | 139.7 |
| 1502928000000 | 139.8 |
| 1503014400000 | 139.07 |
| 1503273600000 | 139.25 |
| 1503360000000 | 140.16 |
| 1503446400000 | 139.7 |
| 1503532800000 | 140.17 |
| 1503619200000 | 140.62 |
| 1503878400000 | 141.01 |
| 1503964800000 | 141.05 |
| 1504051200000 | 140.78 |
| 1504137600000 | 142.46 |
| 1504224000000 | 142.85 |
| 1504483200000 | 142.63 |
| 1504569600000 | 142.72 |
| 1504656000000 | 143.19 |
| 1504742400000 | 144.74 |
| 1504828800000 | 146.1 |
| 1505088000000 | 146.85 |
| 1505174400000 | 146.9 |
| 1505260800000 | 145.91 |
| 1505347200000 | 145.86 |
| 1505433600000 | 145.53 |
| 1505692800000 | 145.39 |
| 1505779200000 | 145.09 |
| 1505865600000 | 145.29 |
| 1505952000000 | 144.58 |
| 1506038400000 | 145.15 |
| 1506297600000 | 144.98 |
| 1506384000000 | 143.99 |
| 1506470400000 | 143.27 |
| 1506556800000 | 144.24 |
| 1506643200000 | 144.81 |
| 1506902400000 | 145.6 |
| 1506988800000 | 146.2 |
| 1507075200000 | 146.76 |
| 1507161600000 | 146.23 |
| 1507248000000 | 146.2 |
| 1507507200000 | 145.74 |
| 1507593600000 | 145.94 |
| 1507680000000 | 146.37 |
| 1507766400000 | 146.3 |
| 1507852800000 | 146.3 |
| 1508112000000 | 146.38 |
| 1508198400000 | 146.39 |
| 1508284800000 | 147.44 |
| 1508371200000 | 147.98 |
| 1508457600000 | 148.07 |
| 1508716800000 | 148.04 |
| 1508803200000 | 147.11 |
| 1508889600000 | 146.36 |
| 1508976000000 | 146.7 |
| 1509062400000 | 146.75 |
| 1509321600000 | 146.17 |
| 1509408000000 | 146.11 |
| 1509494400000 | 146.1 |
| 1509580800000 | 145.8 |
| 1509667200000 | 146.35 |
| 1509926400000 | 146.48 |
| 1510012800000 | 146.3 |
| 1510099200000 | 146.33 |
| 1510185600000 | 145.65 |
| 1510272000000 | 145.05 |
| 1510531200000 | 144.49 |
| 1510617600000 | 144.59 |
| 1510704000000 | 143.87 |
| 1510790400000 | 145.28 |
| 1510876800000 | 145.02 |
| 1511136000000 | 145.31 |
| 1511222400000 | 145.74 |
| 1511308800000 | 146.06 |
| 1511395200000 | 146.54 |
| 1511481600000 | 146.7 |
| 1511740800000 | 146.53 |
| 1511827200000 | 146.89 |
| 1511913600000 | 146.77 |
| 1512000000000 | 147.97 |
| 1512086400000 | 147.1 |
| 1512345600000 | 146.79 |
| 1512432000000 | 146.09 |
| 1512518400000 | 145.21 |
| 1512604800000 | 145.06 |
| 1512691200000 | 145.93 |
| 1512950400000 | 146.38 |
| 1513036800000 | 146.8 |
| 1513123200000 | 147.26 |
| 1513209600000 | 146.89 |
| 1513296000000 | 147.08 |
| 1513555200000 | 148.74 |
| 1513641600000 | 148.19 |
| 1513728000000 | 147.56 |
| 1513814400000 | 147.41 |
| 1513900800000 | 146.57 |
| 1514332800000 | 147.41 |
| 1514419200000 | 147.75 |
| 1514505600000 | 147.72 |
| 1514851200000 | 148.2 |
| 1514937600000 | 148.84 |
| 1515024000000 | 150.35 |
| 1515110400000 | 151.97 |
| 1515369600000 | 151.7 |
| 1515456000000 | 151.99 |
| 1515542400000 | 151.66 |
| 1515628800000 | 151.43 |
| 1515715200000 | 151.87 |
| 1515974400000 | 152.73 |
| 1516060800000 | 152.54 |
| 1516147200000 | 152.43 |
| 1516233600000 | 151.73 |
| 1516320000000 | 152.64 |
| 1516579200000 | 153.09 |
| 1516665600000 | 154.27 |
| 1516752000000 | 155.87 |
| 1516838400000 | 157.02 |
| 1516924800000 | 158.32 |
| 1517184000000 | 157.39 |
| 1517270400000 | 155.91 |
| 1517356800000 | 155.13 |
| 1517443200000 | 155.41 |
| 1517529600000 | 153.55 |
| 1517788800000 | 149.6 |
| 1517875200000 | 146.14 |
| 1517961600000 | 147.44 |
| 1518048000000 | 145.02 |
| 1518134400000 | 144.09 |
| 1518393600000 | 145.43 |
| 1518480000000 | 145.4 |
| 1518566400000 | 147.35 |
| 1518652800000 | 148.85 |
| 1518739200000 | 150.43 |
| 1518998400000 | 149.74 |
| 1519084800000 | 148.85 |
| 1519171200000 | 148 |
| 1519257600000 | 148.24 |
| 1519344000000 | 148.88 |
| 1519603200000 | 150.63 |
| 1519689600000 | 149.84 |
| 1519776000000 | 148.28 |
| 1519862400000 | 146.29 |
| 1519948800000 | 146.11 |
| 1520208000000 | 147.7 |
| 1520294400000 | 148.56 |
| 1520380800000 | 148.82 |
| 1520467200000 | 150.25 |
| 1520553600000 | 150.86 |
| 1520812800000 | 151.78 |
| 1520899200000 | 151.73 |
| 1520985600000 | 151.15 |
| 1521072000000 | 151.56 |
| 1521158400000 | 151.82 |
| 1521417600000 | 150.85 |
| 1521504000000 | 150.26 |
| 1521590400000 | 150.14 |
| 1521676800000 | 149.19 |
| 1521763200000 | 147.61 |
| 1522022400000 | 148.05 |
| 1522108800000 | 148.91 |
| 1522195200000 | 149.34 |
| 1522281600000 | 148.97 |
| 1522713600000 | 147.45 |
| 1522800000000 | 147.47 |
| 1522886400000 | 149.14 |
| 1522972800000 | 148.08 |
| 1523232000000 | 149.5 |
| 1523318400000 | 150.51 |
| 1523404800000 | 149.63 |
| 1523491200000 | 149.69 |
| 1523577600000 | 149.19 |
| 1523836800000 | 150.01 |
| 1523923200000 | 150.54 |
| 1524009600000 | 150.97 |
| 1524096000000 | 150.3 |
| 1524182400000 | 148.87 |
| 1524441600000 | 149.09 |
| 1524528000000 | 148.95 |
| 1524614400000 | 147.83 |
| 1524700800000 | 148.73 |
| 1524787200000 | 149.93 |
| 1525046400000 | 149.31 |
| 1525132800000 | 148.49 |
| 1525219200000 | 148.44 |
| 1525305600000 | 148.01 |
| 1525392000000 | 148.52 |
| 1525651200000 | 149.36 |
| 1525737600000 | 148.9 |
| 1525824000000 | 148.91 |
| 1525910400000 | 149.72 |
| 1525996800000 | 150.71 |
| 1526256000000 | 151.86 |
| 1526342400000 | 149.97 |
| 1526428800000 | 150.63 |
| 1526515200000 | 151.48 |
| 1526601600000 | 151.77 |
| 1526860800000 | 152.19 |
| 1526947200000 | 151.92 |
| 1527033600000 | 151.17 |
| 1527120000000 | 151.75 |
| 1527206400000 | 152.17 |
| 1527465600000 | 151.73 |
| 1527552000000 | 150.91 |
| 1527638400000 | 152.55 |
| 1527724800000 | 152.34 |
| 1527811200000 | 153.54 |
| 1528070400000 | 153.98 |
| 1528156800000 | 153.55 |
| 1528243200000 | 154.94 |
| 1528329600000 | 154.79 |
| 1528416000000 | 154.79 |
| 1528675200000 | 154.9 |
| 1528761600000 | 154.56 |
| 1528848000000 | 154.96 |
| 1528934400000 | 154.75 |
| 1529020800000 | 154.62 |
| 1529280000000 | 153.47 |
| 1529366400000 | 152.73 |
| 1529452800000 | 154.12 |
| 1529539200000 | 154.11 |
| 1529625600000 | 155.45 |
| 1529884800000 | 154.19 |
| 1529971200000 | 153.92 |
| 1530057600000 | 153.34 |
| 1530144000000 | 152.03 |
| 1530230400000 | 153.55 |
| 1530489600000 | 151.84 |
| 1530576000000 | 152.77 |
| 1530662400000 | 152.71 |
| 1530748800000 | 153.8 |
| 1530835200000 | 155.51 |
| 1531094400000 | 156.03 |
| 1531180800000 | 156.83 |
| 1531267200000 | 155.85 |
| 1531353600000 | 157.5 |
| 1531440000000 | 158.04 |
| 1531699200000 | 157.9 |
| 1531785600000 | 158.08 |
| 1531872000000 | 158.16 |
| 1531958400000 | 157.37 |
| 1532044800000 | 158.77 |
| 1532304000000 | 158.45 |
| 1532390400000 | 159.37 |
| 1532476800000 | 160.38 |
| 1532563200000 | 162.21 |
| 1532649600000 | 162.52 |
| 1532908800000 | 162.59 |
| 1532995200000 | 162.47 |
| 1533081600000 | 162.69 |
| 1533168000000 | 162.21 |
| 1533254400000 | 163.15 |
| 1533513600000 | 162.82 |
| 1533600000000 | 163.56 |
| 1533686400000 | 162.8 |
| 1533772800000 | 162.61 |
| 1533859200000 | 160.72 |
| 1534118400000 | 160.22 |
| 1534204800000 | 160.67 |
| 1534291200000 | 159.54 |
| 1534377600000 | 160.8 |
| 1534464000000 | 161.5 |
| 1534723200000 | 162.12 |
| 1534809600000 | 163.21 |
| 1534896000000 | 164.25 |
| 1534982400000 | 164.12 |
| 1535068800000 | 164.87 |
| 1535328000000 | 165.45 |
| 1535414400000 | 165.75 |
| 1535500800000 | 166.3 |
| 1535587200000 | 165.98 |
| 1535673600000 | 165.43 |
| 1535932800000 | 165.78 |
| 1536019200000 | 164.35 |
| 1536105600000 | 163.38 |
| 1536192000000 | 162.39 |
| 1536278400000 | 162.86 |
| 1536537600000 | 163.22 |
| 1536624000000 | 163.2 |
| 1536710400000 | 164.5 |
| 1536796800000 | 165.51 |
| 1536883200000 | 165.43 |
| 1537142400000 | 164.9 |
| 1537228800000 | 165.74 |
| 1537315200000 | 165.49 |
| 1537401600000 | 166.51 |
| 1537488000000 | 166.58 |
| 1537747200000 | 166.38 |
| 1537833600000 | 167.47 |
| 1537920000000 | 167.84 |
| 1538006400000 | 167.76 |
| 1538092800000 | 167.62 |
| 1538352000000 | 168.43 |
| 1538438400000 | 168.33 |
| 1538524800000 | 168 |
| 1538611200000 | 165.75 |
| 1538697600000 | 165.57 |
| 1538956800000 | 163.81 |
| 1539043200000 | 163.04 |
| 1539129600000 | 161.19 |
| 1539216000000 | 157.51 |
| 1539302400000 | 157.82 |
| 1539561600000 | 157.69 |
| 1539648000000 | 160.45 |
| 1539734400000 | 160.51 |
| 1539820800000 | 159.67 |
| 1539907200000 | 159.23 |
| 1540166400000 | 157.45 |
| 1540252800000 | 155.82 |
| 1540339200000 | 153.78 |
| 1540425600000 | 152.61 |
| 1540512000000 | 152.34 |
| 1540771200000 | 153.34 |
| 1540857600000 | 154.21 |
| 1540944000000 | 156.4 |
| 1541030400000 | 157.6 |
| 1541116800000 | 157.14 |
| 1541376000000 | 157.83 |
| 1541462400000 | 158.29 |
| 1541548800000 | 161.3 |
| 1541635200000 | 161.84 |
| 1541721600000 | 161.6 |
| 1541980800000 | 160.18 |
| 1542067200000 | 159.62 |
| 1542153600000 | 158.97 |
| 1542240000000 | 158.68 |
| 1542326400000 | 160.28 |
| 1542585600000 | 159.76 |
| 1542672000000 | 157.69 |
| 1542758400000 | 157.59 |
| 1542844800000 | 158.08 |
| 1542931200000 | 158.66 |
| 1543190400000 | 158.69 |
| 1543276800000 | 158.09 |
| 1543363200000 | 159.64 |
| 1543449600000 | 161.47 |
| 1543536000000 | 162.12 |
| 1543795200000 | 162.83 |
| 1543881600000 | 161.43 |
| 1543968000000 | 160.3 |
| 1544054400000 | 158.37 |
| 1544140800000 | 157.94 |
| 1544400000000 | 156.72 |
| 1544486400000 | 157.1 |
| 1544572800000 | 159.67 |
| 1544659200000 | 159.28 |
| 1544745600000 | 156.98 |
| 1545004800000 | 155.63 |
| 1545091200000 | 153.33 |
| 1545177600000 | 153.04 |
| 1545264000000 | 151.45 |
| 1545350400000 | 150.24 |
| 1545609600000 | 148.93 |
| 1545868800000 | 150.56 |
| 1545955200000 | 151.83 |
| 1546214400000 | 153.05 |
| 1546387200000 | 151.47 |
| 1546473600000 | 149.82 |
| 1546560000000 | 152.72 |
| 1546819200000 | 153.24 |
| 1546905600000 | 154.38 |
| 1546992000000 | 156.27 |
| 1547078400000 | 156.32 |
| 1547164800000 | 156.37 |
| 1547424000000 | 154.59 |
| 1547510400000 | 156.2 |
| 1547596800000 | 156.16 |
| 1547683200000 | 156.86 |
| 1547769600000 | 157.5 |
| 1548028800000 | 157.74 |
| 1548115200000 | 157.26 |
| 1548201600000 | 157.3 |
| 1548288000000 | 156.71 |
| 1548374400000 | 155.79 |
| 1548633600000 | 154.6 |
| 1548720000000 | 155.37 |
| 1548806400000 | 155.95 |
| 1548892800000 | 158.28 |
| 1548979200000 | 158.38 |
| 1549238400000 | 158.36 |
| 1549324800000 | 159.42 |
| 1549411200000 | 159.1 |
| 1549497600000 | 158.38 |
| 1549584000000 | 158.19 |
| 1549843200000 | 157.41 |
| 1549929600000 | 158.56 |
| 1550016000000 | 159.32 |
| 1550102400000 | 159.69 |
| 1550188800000 | 160.95 |
| 1550448000000 | 161.98 |
| 1550534400000 | 161.51 |
| 1550620800000 | 162.34 |
| 1550707200000 | 161.4 |
| 1550793600000 | 161.83 |
| 1551052800000 | 162.34 |
| 1551139200000 | 162.34 |
| 1551225600000 | 162.31 |
| 1551312000000 | 162.61 |
| 1551398400000 | 163.66 |
| 1551657600000 | 163.82 |
| 1551744000000 | 164.1 |
| 1551830400000 | 163.15 |
| 1551916800000 | 162.06 |
| 1552003200000 | 161.19 |
| 1552262400000 | 162.66 |
| 1552348800000 | 163.58 |
| 1552435200000 | 164.61 |
| 1552521600000 | 165.48 |
| 1552608000000 | 166.3 |
| 1552867200000 | 166.32 |
| 1552953600000 | 167.02 |
| 1553040000000 | 166.84 |
| 1553126400000 | 167.24 |
| 1553212800000 | 165.32 |
| 1553472000000 | 164.85 |
| 1553558400000 | 166.17 |
| 1553644800000 | 164.79 |
| 1553731200000 | 165.01 |
| 1553817600000 | 166.1 |
| 1554076800000 | 166.81 |
| 1554163200000 | 166.22 |
| 1554249600000 | 166.26 |
| 1554336000000 | 165.1 |
| 1554422400000 | 165.6 |
| 1554681600000 | 166.02 |
| 1554768000000 | 165.67 |
| 1554854400000 | 165.31 |
| 1554940800000 | 164.04 |
| 1555027200000 | 163.29 |
| 1555286400000 | 163.29 |
| 1555372800000 | 162.55 |
| 1555459200000 | 159.94 |
| 1555545600000 | 158.31 |
| 1555977600000 | 159.9 |
| 1556064000000 | 159.73 |
| 1556150400000 | 159.52 |
| 1556236800000 | 161.41 |
| 1556496000000 | 161.91 |
| 1556582400000 | 162.68 |
| 1556668800000 | 162.87 |
| 1556755200000 | 162.11 |
| 1556841600000 | 162.95 |
| 1557100800000 | 162.8 |
| 1557187200000 | 162.19 |
| 1557273600000 | 162.29 |
| 1557360000000 | 161.55 |
| 1557446400000 | 161.78 |
| 1557705600000 | 160.4 |
| 1557792000000 | 160.14 |
| 1557878400000 | 160.33 |
| 1557964800000 | 161.35 |
| 1558051200000 | 161.38 |
| 1558310400000 | 161.44 |
| 1558396800000 | 162.18 |
| 1558483200000 | 162.97 |
| 1558569600000 | 162.71 |
| 1558656000000 | 164.06 |
| 1558915200000 | 164.1 |
| 1559001600000 | 163.05 |
| 1559088000000 | 160.86 |
| 1559174400000 | 160.65 |
| 1559260800000 | 160.35 |
| 1559520000000 | 162.32 |
| 1559606400000 | 161.8 |
| 1559692800000 | 162.99 |
| 1559779200000 | 164.72 |
| 1559865600000 | 166.16 |
| 1560124800000 | 165.83 |
| 1560211200000 | 167.13 |
| 1560297600000 | 167.74 |
| 1560384000000 | 167.1 |
| 1560470400000 | 166.8 |
| 1560729600000 | 166.48 |
| 1560816000000 | 168.43 |
| 1560902400000 | 170.2 |
| 1560988800000 | 171.31 |
| 1561075200000 | 169.82 |
| 1561334400000 | 170.51 |
| 1561420800000 | 169.94 |
| 1561507200000 | 167.91 |
| 1561593600000 | 167.88 |
| 1561680000000 | 168.77 |
| 1561939200000 | 170.45 |
| 1562025600000 | 171.39 |
| 1562112000000 | 172.99 |
| 1562198400000 | 172.97 |
| 1562284800000 | 171.36 |
| 1562544000000 | 169.67 |
| 1562630400000 | 169.82 |
| 1562716800000 | 170.49 |
| 1562803200000 | 169.22 |
| 1562889600000 | 167.75 |
| 1563148800000 | 168.43 |
| 1563235200000 | 168.35 |
| 1563321600000 | 168.69 |
| 1563408000000 | 169.23 |
| 1563494400000 | 168.69 |
| 1563753600000 | 169.32 |
| 1563840000000 | 170.08 |
| 1563926400000 | 170.16 |
| 1564012800000 | 169.65 |
| 1564099200000 | 169.75 |
| 1564358400000 | 170.53 |
| 1564444800000 | 169.82 |
| 1564531200000 | 169.56 |
| 1564617600000 | 170.06 |
| 1564704000000 | 168.91 |
| 1564963200000 | 165.77 |
| 1565049600000 | 165.72 |
| 1565136000000 | 166.67 |
| 1565222400000 | 168.82 |
| 1565308800000 | 169.25 |
| 1565568000000 | 169.04 |
| 1565654400000 | 169.46 |
| 1565740800000 | 167.2 |
| 1565827200000 | 166.57 |
| 1565913600000 | 168.39 |
| 1566172800000 | 169.89 |
| 1566259200000 | 169.83 |
| 1566345600000 | 171.38 |
| 1566432000000 | 170.64 |
| 1566518400000 | 169.49 |
| 1566777600000 | 169.29 |
| 1566864000000 | 169.94 |
| 1566950400000 | 169.86 |
| 1567036800000 | 170.71 |
| 1567123200000 | 170.81 |
| 1567382400000 | 171.25 |
| 1567468800000 | 171.07 |
| 1567555200000 | 171.79 |
| 1567641600000 | 171.74 |
| 1567728000000 | 172.9 |
| 1567987200000 | 170.49 |
| 1568073600000 | 168.9 |
| 1568160000000 | 170.33 |
| 1568246400000 | 170.75 |
| 1568332800000 | 170.99 |
| 1568592000000 | 169.74 |
| 1568678400000 | 171.24 |
| 1568764800000 | 171.6 |
| 1568851200000 | 172.6 |
| 1568937600000 | 173.52 |
| 1569196800000 | 173.2 |
| 1569283200000 | 173.59 |
| 1569369600000 | 172.57 |
| 1569456000000 | 172.58 |
| 1569542400000 | 172.11 |
| 1569801600000 | 172.3 |
| 1569888000000 | 170.89 |
| 1569974400000 | 167.4 |
| 1570060800000 | 168.08 |
| 1570147200000 | 169.58 |
| 1570406400000 | 170.38 |
| 1570492800000 | 168.89 |
| 1570579200000 | 169.44 |
| 1570665600000 | 169.34 |
| 1570752000000 | 170.84 |
| 1571011200000 | 171 |
| 1571097600000 | 172.57 |
| 1571184000000 | 172.7 |
| 1571270400000 | 174.22 |
| 1571356800000 | 173.97 |
| 1571616000000 | 172.62 |
| 1571702400000 | 172.44 |
| 1571788800000 | 172.52 |
| 1571875200000 | 173.39 |
| 1571961600000 | 174.02 |
| 1572220800000 | 175.05 |
| 1572307200000 | 176.26 |
| 1572393600000 | 178.01 |
| 1572480000000 | 178 |
| 1572566400000 | 178.49 |
| 1572825600000 | 178.36 |
| 1572912000000 | 176.18 |
| 1572998400000 | 176.92 |
| 1573084800000 | 176.5 |
| 1573171200000 | 177.12 |
| 1573430400000 | 177.1 |
| 1573516800000 | 177.37 |
| 1573603200000 | 177.69 |
| 1573689600000 | 177.04 |
| 1573776000000 | 179.06 |
| 1574035200000 | 179.9 |
| 1574121600000 | 181.42 |
| 1574208000000 | 182.61 |
| 1574294400000 | 182.66 |
| 1574380800000 | 183.09 |
| 1574640000000 | 185.04 |
| 1574726400000 | 185.7 |
| 1574812800000 | 185.87 |
| 1574899200000 | 185.96 |
| 1574985600000 | 185.63 |
| 1575244800000 | 184.58 |
| 1575331200000 | 183.98 |
| 1575417600000 | 184.6 |
| 1575504000000 | 185.03 |
| 1575590400000 | 185.61 |
| 1575849600000 | 184.89 |
| 1575936000000 | 185.86 |
| 1576022400000 | 186.18 |
| 1576108800000 | 186.48 |
| 1576195200000 | 187.16 |
| 1576454400000 | 189.48 |
| 1576540800000 | 189.89 |
| 1576627200000 | 189.8 |
| 1576713600000 | 190.64 |
| 1576800000000 | 191.68 |
| 1577059200000 | 191.9 |
| 1577145600000 | 192.17 |
| 1577404800000 | 193.03 |
| 1577664000000 | 192.2 |
| 1577750400000 | 192.09 |
| 1577923200000 | 192.09 |
| 1578009600000 | 191.48 |
| 1578268800000 | 191.17 |
| 1578355200000 | 191.07 |
| 1578441600000 | 191.3 |
| 1578528000000 | 192.76 |
| 1578614400000 | 194.11 |
| 1578873600000 | 193.78 |
| 1578960000000 | 194.39 |
| 1579046400000 | 196.31 |
| 1579132800000 | 196.04 |
| 1579219200000 | 196.94 |
| 1579478400000 | 196.84 |
| 1579564800000 | 197.54 |
| 1579651200000 | 197.61 |
| 1579737600000 | 197.32 |
| 1579824000000 | 196.7 |
| 1580083200000 | 194.64 |
| 1580169600000 | 194.85 |
| 1580256000000 | 195.93 |
| 1580342400000 | 195.08 |
| 1580428800000 | 193.88 |
| 1580688000000 | 193.99 |
| 1580774400000 | 195.39 |
| 1580860800000 | 197.12 |
| 1580947200000 | 198.88 |
| 1581033600000 | 198.62 |
| 1581292800000 | 198.19 |
| 1581379200000 | 198.73 |
| 1581465600000 | 196.78 |
| 1581552000000 | 195.97 |
| 1581638400000 | 195.89 |
| 1581897600000 | 195.89 |
| 1581984000000 | 195.47 |
| 1582070400000 | 196.6 |
| 1582156800000 | 195.63 |
| 1582243200000 | 195.36 |
| 1582502400000 | 191.75 |
| 1582588800000 | 187.82 |
| 1582675200000 | 187.89 |
| 1582761600000 | 185.02 |
| 1582848000000 | 179.04 |
| 1583107200000 | 184.5 |
| 1583193600000 | 185.56 |
| 1583280000000 | 188.73 |
| 1583366400000 | 189.12 |
| 1583452800000 | 187.27 |
| 1583712000000 | 179.98 |
| 1583798400000 | 178.32 |
| 1583884800000 | 174.71 |
| 1583971200000 | 160.19 |
| 1584057600000 | 163.24 |
| 1584316800000 | 156.79 |
| 1584403200000 | 160.41 |
| 1584489600000 | 156.4 |
| 1584576000000 | 156.79 |
| 1584662400000 | 151.81 |
| 1584921600000 | 148.57 |
| 1585008000000 | 154.52 |
| 1585094400000 | 157.08 |
| 1585180800000 | 164.28 |
| 1585267200000 | 165.14 |
| 1585526400000 | 170.58 |
| 1585612800000 | 169.9 |
| 1585699200000 | 166.12 |
| 1585785600000 | 166.27 |
| 1585872000000 | 165.59 |
| 1586131200000 | 170.65 |
| 1586217600000 | 171.54 |
| 1586304000000 | 174.29 |
| 1586390400000 | 175.94 |
| 1586822400000 | 180.32 |
| 1586908800000 | 178.79 |
| 1586995200000 | 180.36 |
| 1587081600000 | 183.59 |
| 1587340800000 | 184.45 |
| 1587427200000 | 181.54 |
| 1587513600000 | 182.85 |
| 1587600000000 | 184.91 |
| 1587686400000 | 185.89 |
| 1587945600000 | 189.16 |
| 1588032000000 | 188.08 |
| 1588118400000 | 188.09 |
| 1588204800000 | 187.68 |
| 1588291200000 | 185.69 |
| 1588550400000 | 184.16 |
| 1588636800000 | 186.99 |
| 1588723200000 | 186.8 |
| 1588809600000 | 186.1 |
| 1588896000000 | 187.87 |
| 1589155200000 | 188.82 |
| 1589241600000 | 188.61 |
| 1589328000000 | 188.41 |
| 1589414400000 | 186.8 |
| 1589500800000 | 186.34 |
| 1589760000000 | 189.12 |
| 1589846400000 | 188.95 |
| 1589932800000 | 191.82 |
| 1590019200000 | 190.23 |
| 1590105600000 | 189.58 |
| 1590364800000 | 191.86 |
| 1590451200000 | 191.87 |
| 1590537600000 | 190.44 |
| 1590624000000 | 194.87 |
| 1590710400000 | 196.66 |
| 1590969600000 | 196.14 |
| 1591056000000 | 196.44 |
| 1591142400000 | 196.77 |
| 1591228800000 | 197.02 |
| 1591315200000 | 197.08 |
| 1591574400000 | 196.5 |
| 1591660800000 | 196.98 |
| 1591747200000 | 197.97 |
| 1591833600000 | 193.05 |
| 1591920000000 | 191.03 |
| 1592179200000 | 190.19 |
| 1592265600000 | 195.57 |
| 1592352000000 | 196.45 |
| 1592438400000 | 195.3 |
| 1592524800000 | 196.16 |
| 1592784000000 | 196.94 |
| 1592870400000 | 198.86 |
| 1592956800000 | 194.59 |
| 1593043200000 | 194.48 |
| 1593129600000 | 194.58 |
| 1593388800000 | 192.53 |
| 1593475200000 | 192.54 |
| 1593561600000 | 192.35 |
| 1593648000000 | 192.87 |
| 1593734400000 | 192.5 |
| 1593993600000 | 194.42 |
| 1594080000000 | 192.24 |
| 1594166400000 | 191.11 |
| 1594252800000 | 190.05 |
| 1594339200000 | 189.53 |
| 1594598400000 | 192.15 |
| 1594684800000 | 191.5 |
| 1594771200000 | 195.03 |
| 1594857600000 | 193.34 |
| 1594944000000 | 194.63 |
| 1595203200000 | 196.25 |
| 1595289600000 | 195.84 |
| 1595376000000 | 195.86 |
| 1595462400000 | 195.61 |
| 1595548800000 | 194.4 |
| 1595808000000 | 197.08 |
| 1595894400000 | 197.63 |
| 1595980800000 | 196.71 |
| 1596067200000 | 195.62 |
| 1596153600000 | 192.73 |
| 1596412800000 | 194.37 |
| 1596499200000 | 194.2 |
| 1596585600000 | 194.43 |
| 1596672000000 | 192.58 |
| 1596758400000 | 192.77 |
| 1597017600000 | 192.15 |
| 1597104000000 | 195.29 |
| 1597190400000 | 196.9 |
| 1597276800000 | 197.07 |
| 1597363200000 | 196.32 |
| 1597622400000 | 197.64 |
| 1597708800000 | 197.4 |
| 1597795200000 | 197.93 |
| 1597881600000 | 196.58 |
| 1597968000000 | 195.52 |
| 1598227200000 | 196.38 |
| 1598313600000 | 196.28 |
| 1598400000000 | 196.11 |
| 1598486400000 | 194.16 |
| 1598572800000 | 194.35 |
| 1598832000000 | 194.93 |
| 1598918400000 | 193.67 |
| 1599004800000 | 194.88 |
| 1599091200000 | 193.1 |
| 1599177600000 | 190.5 |
| 1599436800000 | 192.54 |
| 1599523200000 | 192.24 |
| 1599609600000 | 193.13 |
| 1599696000000 | 193.34 |
| 1599782400000 | 194.5 |
| 1600041600000 | 195.77 |
| 1600128000000 | 196.67 |
| 1600214400000 | 197.21 |
| 1600300800000 | 197.75 |
| 1600387200000 | 199.47 |
| 1600646400000 | 195.56 |
| 1600732800000 | 194.8 |
| 1600819200000 | 195.12 |
| 1600905600000 | 192.96 |
| 1600992000000 | 193.26 |
| 1601251200000 | 195.6 |
| 1601337600000 | 196.03 |
| 1601424000000 | 195.18 |
| 1601510400000 | 194.94 |
| 1601596800000 | 192.6 |
| 1601856000000 | 194.98 |
| 1601942400000 | 194.23 |
| 1602028800000 | 192.82 |
| 1602115200000 | 193.94 |
| 1602201600000 | 195.82 |
| 1602460800000 | 196.68 |
| 1602547200000 | 195.36 |
| 1602633600000 | 194.55 |
| 1602720000000 | 191.09 |
| 1602806400000 | 192.15 |
| 1603065600000 | 192.73 |
| 1603152000000 | 191.67 |
| 1603238400000 | 190.98 |
| 1603324800000 | 189.04 |
| 1603411200000 | 189.78 |
| 1603670400000 | 188.41 |
| 1603756800000 | 188.08 |
| 1603843200000 | 184.31 |
| 1603929600000 | 182.42 |
| 1604016000000 | 179.92 |
| 1604275200000 | 182.95 |
| 1604361600000 | 185.3 |
| 1604448000000 | 192.11 |
| 1604534400000 | 195.7 |
| 1604620800000 | 195.4 |
| 1604880000000 | 194.84 |
| 1604966400000 | 194.38 |
| 1605052800000 | 196.14 |
| 1605139200000 | 196.12 |
| 1605225600000 | 196.03 |
| 1605484800000 | 196.25 |
| 1605571200000 | 195.19 |
| 1605657600000 | 194.09 |
| 1605744000000 | 193.3 |
| 1605830400000 | 193.87 |
| 1606089600000 | 191.76 |
| 1606176000000 | 192.6 |
| 1606262400000 | 192.64 |
| 1606348800000 | 193.96 |
| 1606435200000 | 195.7 |
| 1606694400000 | 195.02 |
| 1606780800000 | 195.54 |
| 1606867200000 | 196.12 |
| 1606953600000 | 196.35 |
| 1607040000000 | 197.26 |
| 1607299200000 | 196.96 |
| 1607385600000 | 196.94 |
| 1607472000000 | 197.53 |
| 1607558400000 | 197.83 |
| 1607644800000 | 197.17 |
| 1607904000000 | 196.69 |
| 1607990400000 | 195.89 |
| 1608076800000 | 197.17 |
| 1608163200000 | 198.35 |
| 1608249600000 | 199.01 |
| 1608508800000 | 196.43 |
| 1608595200000 | 195.65 |
| 1608681600000 | 195.91 |
| 1608768000000 | 195.97 |
| 1609113600000 | 196.94 |
| 1609200000000 | 199.67 |
| 1609286400000 | 199.11 |
| 1609372800000 | 199.05 |
| 1609718400000 | 200.09 |
| 1609804800000 | 199.29 |
| 1609891200000 | 199.54 |
| 1609977600000 | 199.18 |
| 1610064000000 | 201.99 |
| 1610323200000 | 201.74 |
| 1610409600000 | 201.48 |
| 1610496000000 | 202.06 |
| 1610582400000 | 202.44 |
| 1610668800000 | 202.83 |
| 1610928000000 | 202.39 |
| 1611014400000 | 204.39 |
| 1611100800000 | 204.22 |
| 1611187200000 | 204.16 |
| 1611273600000 | 203.79 |
| 1611532800000 | 206.12 |
| 1611619200000 | 206.61 |
| 1611705600000 | 204.2 |
| 1611792000000 | 203.34 |
| 1611878400000 | 200.78 |
| 1612137600000 | 201.28 |
| 1612224000000 | 200.5 |
| 1612310400000 | 200.37 |
| 1612396800000 | 200.3 |
| 1612483200000 | 201.55 |
| 1612742400000 | 201.97 |
| 1612828800000 | 201.57 |
| 1612915200000 | 201.62 |
| 1613001600000 | 202.12 |
| 1613088000000 | 202.75 |
| 1613347200000 | 203.4 |
| 1613433600000 | 202.29 |
| 1613520000000 | 201.26 |
| 1613606400000 | 200.67 |
| 1613692800000 | 198.89 |
| 1613952000000 | 198.08 |
| 1614038400000 | 197.2 |
| 1614124800000 | 196 |
| 1614211200000 | 196.14 |
| 1614297600000 | 191.41 |
| 1614556800000 | 192.79 |
| 1614643200000 | 192.62 |
| 1614729600000 | 191.79 |
| 1614816000000 | 190.09 |
| 1614902400000 | 188.98 |
| 1615161600000 | 190.43 |
| 1615248000000 | 192.46 |
| 1615334400000 | 194.52 |
| 1615420800000 | 194.96 |
| 1615507200000 | 193.98 |
| 1615766400000 | 196.52 |
| 1615852800000 | 198.14 |
| 1615939200000 | 197.15 |
| 1616025600000 | 197.76 |
| 1616112000000 | 198.69 |
| 1616371200000 | 199.83 |
| 1616457600000 | 197.77 |
| 1616544000000 | 195.12 |
| 1616630400000 | 195.8 |
| 1616716800000 | 197.87 |
| 1616976000000 | 198.94 |
| 1617062400000 | 196.91 |
| 1617148800000 | 196.85 |
| 1617235200000 | 197.56 |
| 1617667200000 | 197.4 |
| 1617753600000 | 196.64 |
| 1617840000000 | 197.63 |
| 1617926400000 | 198.94 |
| 1618185600000 | 198.04 |
| 1618272000000 | 198.76 |
| 1618358400000 | 198.54 |
| 1618444800000 | 200.33 |
| 1618531200000 | 201 |
| 1618790400000 | 202.84 |
| 1618876800000 | 202.16 |
| 1618963200000 | 203.5 |
| 1619049600000 | 204.69 |
| 1619136000000 | 203.64 |
| 1619395200000 | 202.84 |
| 1619481600000 | 201.53 |
| 1619568000000 | 200.74 |
| 1619654400000 | 199.77 |
| 1619740800000 | 200.03 |
| 1620000000000 | 202.19 |
| 1620086400000 | 200.69 |
| 1620172800000 | 201.89 |
| 1620259200000 | 202.25 |
| 1620345600000 | 204.35 |
| 1620604800000 | 205.36 |
| 1620691200000 | 202.82 |
| 1620777600000 | 201.93 |
| 1620864000000 | 202.14 |
| 1620950400000 | 204.39 |
| 1621209600000 | 206.3 |
| 1621296000000 | 206.76 |
| 1621382400000 | 205.82 |
| 1621468800000 | 207.27 |
| 1621555200000 | 207.69 |
| 1621814400000 | 207.57 |
| 1621900800000 | 206.57 |
| 1621987200000 | 205.94 |
| 1622073600000 | 204.32 |
| 1622160000000 | 204.88 |
| 1622419200000 | 204.42 |
| 1622505600000 | 203.35 |
| 1622592000000 | 203.41 |
| 1622678400000 | 204.14 |
| 1622764800000 | 205.92 |
| 1623024000000 | 206.85 |
| 1623110400000 | 206.86 |
| 1623196800000 | 209.54 |
| 1623283200000 | 211.86 |
| 1623369600000 | 212.55 |
| 1623628800000 | 212.31 |
| 1623715200000 | 213.48 |
| 1623801600000 | 213.89 |
| 1623888000000 | 211.24 |
| 1623974400000 | 209.02 |
| 1624233600000 | 209.49 |
| 1624320000000 | 209.81 |
| 1624406400000 | 209.05 |
| 1624492800000 | 209.9 |
| 1624579200000 | 211.13 |
| 1624838400000 | 211.87 |
| 1624924800000 | 211.74 |
| 1625011200000 | 211.27 |
| 1625097600000 | 211.86 |
| 1625184000000 | 212.04 |
| 1625443200000 | 211.67 |
| 1625529600000 | 211.26 |
| 1625616000000 | 212.64 |
| 1625702400000 | 211.69 |
| 1625788800000 | 212.25 |
| 1626048000000 | 214.12 |
| 1626134400000 | 214.02 |
| 1626220800000 | 214.13 |
| 1626307200000 | 212.42 |
| 1626393600000 | 212.81 |
| 1626652800000 | 211.53 |
| 1626739200000 | 211.59 |
| 1626825600000 | 212.43 |
| 1626912000000 | 213.33 |
| 1626998400000 | 214.66 |
| 1627257600000 | 213.99 |
| 1627344000000 | 214.5 |
| 1627430400000 | 215.49 |
| 1627516800000 | 215.73 |
| 1627603200000 | 214.39 |
| 1627862400000 | 216.04 |
| 1627948800000 | 217.08 |
| 1628035200000 | 215.79 |
| 1628121600000 | 216.57 |
| 1628208000000 | 215.19 |
| 1628467200000 | 215.9 |
| 1628553600000 | 216.88 |
| 1628640000000 | 217.34 |
| 1628726400000 | 218.32 |
| 1628812800000 | 220.36 |
| 1629072000000 | 221.68 |
| 1629158400000 | 222.82 |
| 1629244800000 | 221.76 |
| 1629331200000 | 221.81 |
| 1629417600000 | 222.28 |
| 1629676800000 | 223.11 |
| 1629763200000 | 221.4 |
| 1629849600000 | 220.27 |
| 1629936000000 | 219.75 |
| 1630022400000 | 219.41 |
| 1630281600000 | 220.27 |
| 1630368000000 | 220.51 |
| 1630454400000 | 221.43 |
| 1630540800000 | 222.72 |
| 1630627200000 | 223.12 |
| 1630886400000 | 223.88 |
| 1630972800000 | 222.6 |
| 1631059200000 | 221.44 |
| 1631145600000 | 218.92 |
| 1631232000000 | 217.51 |
| 1631491200000 | 216.42 |
| 1631577600000 | 216.97 |
| 1631664000000 | 216.75 |
| 1631750400000 | 216.6 |
| 1631836800000 | 215.6 |
| 1632096000000 | 214.86 |
| 1632182400000 | 215.74 |
| 1632268800000 | 214.81 |
| 1632355200000 | 215.87 |
| 1632441600000 | 214.68 |
| 1632700800000 | 212.84 |
| 1632787200000 | 209.5 |
| 1632873600000 | 210.47 |
| 1632960000000 | 209.86 |
| 1633046400000 | 209.58 |
| 1633305600000 | 209.14 |
| 1633392000000 | 208.88 |
| 1633478400000 | 207.5 |
| 1633564800000 | 209.13 |
| 1633651200000 | 208.72 |
| 1633910400000 | 208.3 |
| 1633996800000 | 206.87 |
| 1634083200000 | 207.71 |
| 1634169600000 | 209.28 |
| 1634256000000 | 210.48 |
| 1634515200000 | 208.43 |
| 1634601600000 | 210.87 |
| 1634688000000 | 212.98 |
| 1634774400000 | 213.5 |
| 1634860800000 | 214.62 |
| 1635120000000 | 214.55 |
| 1635206400000 | 215.05 |
| 1635292800000 | 213.93 |
| 1635379200000 | 215.43 |
| 1635465600000 | 214.9 |
| 1635724800000 | 217.1 |
| 1635811200000 | 218.59 |
| 1635897600000 | 219.62 |
| 1635984000000 | 219.6 |
| 1636070400000 | 218.33 |
| 1636329600000 | 219.01 |
| 1636416000000 | 217.96 |
| 1636502400000 | 218.64 |
| 1636588800000 | 218.07 |
| 1636675200000 | 217.83 |
| 1636934400000 | 216.87 |
| 1637020800000 | 215.7 |
| 1637107200000 | 216 |
| 1637193600000 | 215.94 |
| 1637280000000 | 215.53 |
| 1637539200000 | 214.2 |
| 1637625600000 | 213.35 |
| 1637712000000 | 212.03 |
| 1637798400000 | 212.29 |
| 1637884800000 | 211.25 |
| 1638144000000 | 210.42 |
| 1638230400000 | 207.72 |
| 1638316800000 | 209.98 |
| 1638403200000 | 209.26 |
| 1638489600000 | 209.49 |
| 1638748800000 | 211.4 |
| 1638835200000 | 213.69 |
| 1638921600000 | 214.71 |
| 1639008000000 | 214.85 |
| 1639094400000 | 215.06 |
| 1639353600000 | 216.63 |
| 1639440000000 | 216.01 |
| 1639526400000 | 217.85 |
| 1639612800000 | 221.6 |
| 1639699200000 | 220.18 |
| 1639958400000 | 218.34 |
| 1640044800000 | 219.85 |
| 1640131200000 | 221.68 |
| 1640217600000 | 222.56 |
| 1640304000000 | 222.64 |
| 1640563200000 | 223.57 |
| 1640649600000 | 224.4 |
| 1640736000000 | 225.43 |
| 1640822400000 | 225.18 |
| 1640908800000 | 224.89 |
| 1641168000000 | 223.52 |
| 1641254400000 | 223.21 |
| 1641340800000 | 223.38 |
| 1641427200000 | 220.51 |
| 1641513600000 | 221.87 |
| 1641772800000 | 222.39 |
| 1641859200000 | 224.03 |
| 1641945600000 | 224.13 |
| 1642032000000 | 223.14 |
| 1642118400000 | 222.36 |
| 1642377600000 | 223.18 |
| 1642464000000 | 221.08 |
| 1642550400000 | 219.98 |
| 1642636800000 | 220.02 |
| 1642723200000 | 218.13 |
| 1642982400000 | 214.58 |
| 1643068800000 | 215.09 |
| 1643155200000 | 214.8 |
| 1643241600000 | 214.14 |
| 1643328000000 | 215.32 |
| 1643587200000 | 214.96 |
| 1643673600000 | 215.99 |
| 1643760000000 | 217.41 |
| 1643846400000 | 216.87 |
| 1643932800000 | 215.9 |
| 1644192000000 | 216.9 |
| 1644278400000 | 218.27 |
| 1644364800000 | 219.87 |
| 1644451200000 | 218.31 |
| 1644537600000 | 215.79 |
| 1644796800000 | 212.99 |
| 1644883200000 | 215.13 |
| 1644969600000 | 216.43 |
| 1645056000000 | 215.41 |
| 1645142400000 | 216 |
| 1645401600000 | 215.11 |
| 1645488000000 | 215.41 |
| 1645574400000 | 215.86 |
| 1645660800000 | 210.87 |
| 1645747200000 | 216.66 |
| 1646006400000 | 216.88 |
| 1646092800000 | 215.5 |
| 1646179200000 | 215.48 |
| 1646265600000 | 215.28 |
| 1646352000000 | 213.56 |
| 1646611200000 | 211.58 |
| 1646697600000 | 208.92 |
| 1646784000000 | 211.8 |
| 1646870400000 | 211.87 |
| 1646956800000 | 210.7 |
| 1647216000000 | 212.47 |
| 1647302400000 | 214.01 |
| 1647388800000 | 216.28 |
| 1647475200000 | 220.19 |
| 1647561600000 | 219.67 |
| 1647820800000 | 219.73 |
| 1647907200000 | 219.35 |
| 1647993600000 | 218.88 |
| 1648080000000 | 219.11 |
| 1648166400000 | 219.84 |
| 1648425600000 | 218.99 |
| 1648512000000 | 221.58 |
| 1648598400000 | 222.73 |
| 1648684800000 | 220.58 |
| 1648771200000 | 220.37 |
| 1649030400000 | 221.85 |
| 1649116800000 | 222.4 |
| 1649203200000 | 223.14 |
| 1649289600000 | 226.3 |
| 1649376000000 | 228.5 |
| 1649635200000 | 227.24 |
| 1649721600000 | 224.69 |
| 1649808000000 | 225.12 |
| 1649894400000 | 225.48 |
| 1650326400000 | 222.52 |
| 1650412800000 | 226.79 |
| 1650499200000 | 226.94 |
| 1650585600000 | 222.15 |
| 1650844800000 | 221.59 |
| 1650931200000 | 219.56 |
| 1651017600000 | 218.36 |
| 1651104000000 | 218.86 |
| 1651190400000 | 217.05 |
| 1651449600000 | 215.6 |
| 1651536000000 | 216.22 |
| 1651622400000 | 217.5 |
| 1651708800000 | 215.49 |
| 1651795200000 | 215.13 |
| 1652054400000 | 211.48 |
| 1652140800000 | 211.71 |
| 1652227200000 | 210.99 |
| 1652313600000 | 210.54 |
| 1652400000000 | 211.81 |
| 1652659200000 | 213.86 |
| 1652745600000 | 216.41 |
| 1652832000000 | 215.37 |
| 1652918400000 | 214.99 |
| 1653004800000 | 216.17 |
| 1653264000000 | 219.04 |
| 1653350400000 | 219.31 |
| 1653436800000 | 219.13 |
| 1653523200000 | 218.66 |
| 1653609600000 | 219.73 |
| 1653868800000 | 220.65 |
| 1653955200000 | 217.99 |
| 1654041600000 | 215.64 |
| 1654128000000 | 214.07 |
| 1654214400000 | 212.87 |
| 1654473600000 | 212.26 |
| 1654560000000 | 212.67 |
| 1654646400000 | 212.84 |
| 1654732800000 | 209.8 |
| 1654819200000 | 206.42 |
| 1655078400000 | 202.23 |
| 1655164800000 | 199.14 |
| 1655251200000 | 199.09 |
| 1655337600000 | 199.35 |
| 1655424000000 | 198.77 |
| 1655683200000 | 200.62 |
| 1655769600000 | 201.82 |
| 1655856000000 | 204.39 |
| 1655942400000 | 206.73 |
| 1656028800000 | 210.92 |
| 1656288000000 | 212.54 |
| 1656374400000 | 210.85 |
| 1656460800000 | 211.13 |
| 1656547200000 | 209.83 |
| 1656633600000 | 210.19 |
| 1656892800000 | 211.61 |
| 1656979200000 | 209.91 |
| 1657065600000 | 210.93 |
| 1657152000000 | 211.91 |
| 1657238400000 | 211.81 |
| 1657497600000 | 211.95 |
| 1657584000000 | 211.16 |
| 1657670400000 | 210.58 |
| 1657756800000 | 208.57 |
| 1657843200000 | 212.48 |
| 1658102400000 | 210.74 |
| 1658188800000 | 211.97 |
| 1658275200000 | 210.89 |
| 1658361600000 | 211.26 |
| 1658448000000 | 212.07 |
| 1658707200000 | 212.08 |
| 1658793600000 | 212.85 |
| 1658880000000 | 212.97 |
| 1658966400000 | 211.94 |
| 1659052800000 | 210.19 |
| 1659312000000 | 210.22 |
| 1659398400000 | 207.86 |
| 1659484800000 | 207.22 |
| 1659571200000 | 207.95 |
| 1659657600000 | 207.77 |
| 1659916800000 | 209.31 |
| 1660003200000 | 209.38 |
| 1660089600000 | 210.53 |
| 1660176000000 | 208.84 |
| 1660262400000 | 209.69 |
| 1660521600000 | 210.69 |
| 1660608000000 | 210.53 |
| 1660694400000 | 209.12 |
| 1660780800000 | 208.33 |
| 1660867200000 | 207.65 |
| 1661126400000 | 206.43 |
| 1661212800000 | 203.96 |
| 1661299200000 | 203.7 |
| 1661385600000 | 204.92 |
| 1661472000000 | 202.08 |
| 1661731200000 | 199.42 |
| 1661817600000 | 198.72 |
| 1661904000000 | 198.56 |
| 1661990400000 | 198.27 |
| 1662076800000 | 198.43 |
| 1662336000000 | 197.61 |
| 1662422400000 | 196.56 |
| 1662508800000 | 197.13 |
| 1662595200000 | 199.31 |
| 1662681600000 | 201.88 |
| 1662940800000 | 203.85 |
| 1663027200000 | 199.03 |
| 1663113600000 | 198.1 |
| 1663200000000 | 197.9 |
| 1663286400000 | 197.87 |
| 1663545600000 | 196.79 |
| 1663632000000 | 194.95 |
| 1663718400000 | 192.18 |
| 1663804800000 | 192.42 |
| 1663891200000 | 190.81 |
| 1664150400000 | 188.8 |
| 1664236800000 | 189.26 |
| 1664323200000 | 193.21 |
| 1664409600000 | 194.61 |
| 1664496000000 | 193 |
| 1664755200000 | 194.58 |
| 1664841600000 | 199.63 |
| 1664928000000 | 199.43 |
| 1665014400000 | 197.71 |
| 1665100800000 | 195.79 |
| 1665360000000 | 194.69 |
| 1665446400000 | 196.04 |
| 1665532800000 | 194.87 |
| 1665619200000 | 196.83 |
| 1665705600000 | 197.8 |
| 1665964800000 | 198.81 |
| 1666051200000 | 200.38 |
| 1666137600000 | 197.63 |
| 1666224000000 | 197.11 |
| 1666310400000 | 198.59 |
| 1666569600000 | 201.44 |
| 1666656000000 | 203.57 |
| 1666742400000 | 207.58 |
| 1666828800000 | 207.03 |
| 1666915200000 | 209.36 |
| 1667174400000 | 209.33 |
| 1667260800000 | 208.88 |
| 1667347200000 | 207.96 |
| 1667433600000 | 206.72 |
| 1667520000000 | 207.69 |
| 1667779200000 | 209.49 |
| 1667865600000 | 210.92 |
| 1667952000000 | 209.47 |
| 1668038400000 | 214.82 |
| 1668124800000 | 213.41 |
| 1668384000000 | 212.51 |
| 1668470400000 | 213.81 |
| 1668556800000 | 213.36 |
| 1668643200000 | 213.2 |
| 1668729600000 | 216.58 |
| 1668988800000 | 216.79 |
| 1669075200000 | 218.84 |
| 1669161600000 | 220.25 |
| 1669248000000 | 221.52 |
| 1669334400000 | 221.66 |
| 1669593600000 | 221.13 |
| 1669680000000 | 220.02 |
| 1669766400000 | 222.35 |
| 1669852800000 | 224.96 |
| 1669939200000 | 224.68 |
| 1670198400000 | 223.86 |
| 1670284800000 | 222.25 |
| 1670371200000 | 223.27 |
| 1670457600000 | 224.49 |
| 1670544000000 | 223.18 |
| 1670803200000 | 223.89 |
| 1670889600000 | 226.03 |
| 1670976000000 | 227.31 |
| 1671062400000 | 222.5 |
| 1671148800000 | 220.86 |
| 1671408000000 | 220.12 |
| 1671494400000 | 221.39 |
| 1671580800000 | 222.84 |
| 1671667200000 | 222.67 |
| 1671753600000 | 222.17 |
| 1672099200000 | 221.41 |
| 1672185600000 | 219.98 |
| 1672272000000 | 221.8 |
| 1672358400000 | 220.89 |
| 1672617600000 | 221.21 |
| 1672704000000 | 222.11 |
| 1672790400000 | 221.16 |
| 1672876800000 | 218.42 |
| 1672963200000 | 221.04 |
| 1673222400000 | 219.98 |
| 1673308800000 | 219.07 |
| 1673395200000 | 219.18 |
| 1673481600000 | 219.7 |
| 1673568000000 | 221.28 |
| 1673827200000 | 221.34 |
| 1673913600000 | 220.85 |
| 1674000000000 | 220.79 |
| 1674086400000 | 219.69 |
| 1674172800000 | 219.43 |
| 1674432000000 | 219.63 |
| 1674518400000 | 218.64 |
| 1674604800000 | 219.78 |
| 1674691200000 | 218.36 |
| 1674777600000 | 217.39 |
| 1675036800000 | 216.61 |
| 1675123200000 | 217.03 |
| 1675209600000 | 216.58 |
| 1675296000000 | 216.31 |
| 1675382400000 | 215.54 |
| 1675641600000 | 213.75 |
| 1675728000000 | 215.3 |
| 1675814400000 | 216.86 |
| 1675900800000 | 215.82 |
| 1675987200000 | 215.6 |
| 1676246400000 | 215.22 |
| 1676332800000 | 215.16 |
| 1676419200000 | 213.56 |
| 1676505600000 | 213.12 |
| 1676592000000 | 214.49 |
| 1676851200000 | 214.99 |
| 1676937600000 | 214.94 |
| 1677024000000 | 214.08 |
| 1677110400000 | 213.26 |
| 1677196800000 | 210.71 |
| 1677456000000 | 210.65 |
| 1677542400000 | 208.87 |
| 1677628800000 | 207.71 |
| 1677715200000 | 207.62 |
| 1677801600000 | 208.98 |
| 1678060800000 | 209.53 |
| 1678147200000 | 207.43 |
| 1678233600000 | 206.61 |
| 1678320000000 | 206.41 |
| 1678406400000 | 206.56 |
| 1678665600000 | 206.57 |
| 1678752000000 | 206.49 |
| 1678838400000 | 206.86 |
| 1678924800000 | 207.86 |
| 1679011200000 | 208.3899 |
| 1679270400000 | 209.25 |
| 1679356800000 | 209.58 |
| 1679443200000 | 208.8 |
| 1679529600000 | 209.09 |
| 1679616000000 | 210.06 |
| 1679875200000 | 212.38 |
| 1679961600000 | 212.86 |
| 1680048000000 | 213.27 |
| 1680134400000 | 214.09 |
| 1680220800000 | 215.33 |
| 1680480000000 | 216.48 |
| 1680566400000 | 217.92 |
| 1680652800000 | 220.45 |
| 1680739200000 | 221.55 |
| 1681171200000 | 220.65 |
| 1681257600000 | 221.11 |
| 1681344000000 | 223.92 |
| 1681430400000 | 223.01 |
| 1681689600000 | 222.43 |
| 1681776000000 | 222.22 |
| 1681862400000 | 222.74 |
| 1681948800000 | 222.64 |
| 1682035200000 | 223.95 |
| 1682294400000 | 225.49 |
| 1682380800000 | 226.36 |
| 1682467200000 | 223.58 |
| 1682553600000 | 222.15 |
| 1682640000000 | 222.63 |
| 1682899200000 | 222.89 |
| 1682985600000 | 222.67 |
| 1683072000000 | 222.93 |
| 1683158400000 | 222.66 |
| 1683244800000 | 224.05 |
| 1683504000000 | 224.29 |
| 1683590400000 | 223.71 |
| 1683676800000 | 222.73 |
| 1683763200000 | 221.47 |
| 1683849600000 | 221.15 |
| 1684108800000 | 221.99 |
| 1684195200000 | 221.27 |
| 1684281600000 | 219.85 |
| 1684368000000 | 218.94 |
| 1684454400000 | 220.24 |
| 1684713600000 | 221.34 |
| 1684800000000 | 220.79 |
| 1684886400000 | 218.67 |
| 1684972800000 | 215.83 |
| 1685059200000 | 214.69 |
| 1685318400000 | 215 |
| 1685404800000 | 213.39 |
| 1685491200000 | 213.26 |
| 1685577600000 | 214.88 |
| 1685664000000 | 216.95 |
| 1685923200000 | 218.21 |
| 1686009600000 | 217.72 |
| 1686096000000 | 215.8 |
| 1686182400000 | 216.89 |
| 1686268800000 | 217.1 |
| 1686528000000 | 217.15 |
| 1686614400000 | 218.35 |
| 1686700800000 | 218.2 |
| 1686787200000 | 219.27 |
| 1686873600000 | 221.2 |
| 1687132800000 | 220.05 |
| 1687219200000 | 219.62 |
| 1687305600000 | 219.18 |
| 1687392000000 | 219.02 |
| 1687478400000 | 218.25 |
| 1687737600000 | 216.42 |
| 1687824000000 | 215.08 |
| 1687910400000 | 215.48 |
| 1687996800000 | 214.94 |
| 1688083200000 | 216.19 |
| 1688342400000 | 214.57 |
| 1688428800000 | 214.11 |
| 1688515200000 | 214.39 |
| 1688601600000 | 211.44 |
| 1688688000000 | 210.4 |
| 1688947200000 | 210.83 |
| 1689033600000 | 211.57 |
| 1689120000000 | 213.57 |
| 1689206400000 | 214.82 |
| 1689292800000 | 215.28 |
| 1689552000000 | 214.42 |
| 1689638400000 | 216.06 |
| 1689724800000 | 216.51 |
| 1689811200000 | 218.68 |
| 1689897600000 | 219.89 |
| 1690156800000 | 219.75 |
| 1690243200000 | 218.89 |
| 1690329600000 | 218.99 |
| 1690416000000 | 218.83 |
| 1690502400000 | 219.02 |
| 1690761600000 | 218.64 |
| 1690848000000 | 217.94 |
| 1690934400000 | 216.22 |
| 1691020800000 | 214.81 |
| 1691107200000 | 215.69 |
| 1691366400000 | 217.92 |
| 1691452800000 | 217.78 |
| 1691539200000 | 218.88 |
| 1691625600000 | 220.02 |
| 1691712000000 | 219.5 |
| 1691971200000 | 218.79 |
| 1692057600000 | 218.6 |
| 1692144000000 | 217.36 |
| 1692230400000 | 216.67 |
| 1692316800000 | 215.54 |
| 1692576000000 | 215.53 |
| 1692662400000 | 215.62 |
| 1692748800000 | 216.8 |
| 1692835200000 | 214.9 |
| 1692921600000 | 214.43 |
| 1693180800000 | 215.46 |
| 1693267200000 | 217.29 |
| 1693353600000 | 217.86 |
| 1693440000000 | 216.1 |
| 1693526400000 | 215.7 |
| 1693785600000 | 215.18 |
| 1693872000000 | 212.69 |
| 1693958400000 | 211.5 |
| 1694044800000 | 212.77 |
| 1694131200000 | 213.46 |
| 1694390400000 | 214.66 |
| 1694476800000 | 215.34 |
| 1694563200000 | 214.98 |
| 1694649600000 | 216.35 |
| 1694736000000 | 216.44 |
| 1694995200000 | 215.76 |
| 1695081600000 | 214.94 |
| 1695168000000 | 215.99 |
| 1695254400000 | 213.14 |
| 1695340800000 | 212.08 |
| 1695600000000 | 211.66 |
| 1695686400000 | 210.88 |
| 1695772800000 | 209.34 |
| 1695859200000 | 209.46 |
| 1695945600000 | 209.35 |
| 1696204800000 | 206.78 |
| 1696291200000 | 205.29 |
| 1696377600000 | 204.8899 |
| 1696464000000 | 206.44 |
| 1696550400000 | 207.45 |
| 1696809600000 | 207.97 |
| 1696896000000 | 209.97 |
| 1696982400000 | 209.3899 |
| 1697068800000 | 208.82 |
| 1697155200000 | 207.77 |
| 1697414400000 | 208.2 |
| 1697500800000 | 208.66 |
| 1697587200000 | 206.4 |
| 1697673600000 | 203.53 |
| 1697760000000 | 203.6399 |
| 1698019200000 | 202.94 |
| 1698105600000 | 203.18 |
| 1698192000000 | 203.3899 |
| 1698278400000 | 201.97 |
| 1698364800000 | 197.8899 |
| 1698624000000 | 198.79 |
| 1698710400000 | 198.98 |
| 1698796800000 | 201.01 |
| 1698883200000 | 203.1 |
| 1698969600000 | 205.43 |
| 1699228800000 | 205.41 |
| 1699315200000 | 204.46 |
| 1699401600000 | 205.49 |
| 1699488000000 | 203.25 |
| 1699574400000 | 201.9 |
| 1699833600000 | 202.95 |
| 1699920000000 | 205.24 |
| 1700006400000 | 206.2 |
| 1700092800000 | 205.38 |
| 1700179200000 | 206.84 |
| 1700438400000 | 207.45 |
| 1700524800000 | 208.21 |
| 1700611200000 | 208.08 |
| 1700697600000 | 208.84 |
| 1700784000000 | 209.88 |
| 1701043200000 | 209.3899 |
| 1701129600000 | 209.35 |
| 1701216000000 | 209.2 |
| 1701302400000 | 210.68 |
| 1701388800000 | 211.6 |
| 1701648000000 | 212.73 |
| 1701734400000 | 212.24 |
| 1701820800000 | 212.77 |
| 1701907200000 | 212.78 |
| 1701993600000 | 213.03 |
| 1702252800000 | 213.94 |
| 1702339200000 | 215.36 |
| 1702425600000 | 216.27 |
| 1702512000000 | 217.93 |
| 1702598400000 | 214.46 |
| 1702857600000 | 214.1 |
| 1702944000000 | 215.73 |
| 1703030400000 | 214.72 |
| 1703116800000 | 215.74 |
| 1703203200000 | 217.07 |
| 1703635200000 | 218.73 |
| 1703721600000 | 219.48 |
| 1703808000000 | 219.43 |
| 1704153600000 | 220.83 |
| 1704240000000 | 220.83 |
| 1704326400000 | 223.51 |
| 1704412800000 | 224.4 |
| 1704672000000 | 225.63 |
| 1704758400000 | 226.15 |
| 1704844800000 | 226.83 |
| 1704931200000 | 225.99 |
| 1705017600000 | 227.65 |
| 1705276800000 | 226.72 |
| 1705363200000 | 224.85 |
| 1705449600000 | 223.82 |
| 1705536000000 | 223.34 |
| 1705622400000 | 223.93 |
| 1705881600000 | 224.57 |
| 1705968000000 | 224.07 |
| 1706054400000 | 223.55 |
| 1706140800000 | 222.48 |
| 1706227200000 | 223.78 |
| 1706486400000 | 223.64 |
| 1706572800000 | 223.51 |
| 1706659200000 | 224.54 |
| 1706745600000 | 223.8 |
| 1706832000000 | 221.49 |
| 1707091200000 | 220.49 |
| 1707177600000 | 223.01 |
| 1707264000000 | 222.41 |
| 1707350400000 | 221.4 |
| 1707436800000 | 222.68 |
| 1707696000000 | 222.94 |
| 1707782400000 | 221.33 |
| 1707868800000 | 221.49 |
| 1707955200000 | 223.21 |
| 1708041600000 | 224.55 |
| 1708300800000 | 224.99 |
| 1708387200000 | 225.85 |
| 1708473600000 | 225.72 |
| 1708560000000 | 227.05 |
| 1708646400000 | 228.82 |
| 1708905600000 | 228.44 |
| 1708992000000 | 228.56 |
| 1709078400000 | 227.29 |
| 1709164800000 | 227.28 |
| 1709251200000 | 228.15 |
| 1709510400000 | 227.81 |
| 1709596800000 | 227.82 |
| 1709683200000 | 229.73 |
| 1709769600000 | 231.52 |
| 1709856000000 | 232.86 |
| 1710115200000 | 233.02 |
| 1710201600000 | 232.78 |
| 1710288000000 | 231.89 |
| 1710374400000 | 230.17 |
| 1710460800000 | 228.66 |
| 1710720000000 | 228.31 |
| 1710806400000 | 228.56 |
| 1710892800000 | 227.44 |
| 1710979200000 | 228.1 |
| 1711065600000 | 228.26 |
| 1711324800000 | 227.76 |
| 1711411200000 | 228.29 |
| 1711497600000 | 231.02 |
| 1711584000000 | 230.87 |
| 1712016000000 | 226.76 |
| 1712102400000 | 226.33 |
| 1712188800000 | 225.26 |
| 1712275200000 | 224.57 |
| 1712534400000 | 224.3 |
| 1712620800000 | 224.63 |
| 1712707200000 | 221.85 |
| 1712793600000 | 220.83 |
| 1712880000000 | 218.82 |
| 1713139200000 | 217.9 |
| 1713225600000 | 216.95 |
| 1713312000000 | 215.98 |
| 1713398400000 | 216.54 |
| 1713484800000 | 218.03 |
| 1713744000000 | 219.45 |
| 1713830400000 | 222.04 |
| 1713916800000 | 220.86 |
| 1714003200000 | 219.52 |
| 1714089600000 | 219.44 |
| 1714348800000 | 220.81 |
| 1714435200000 | 219.78 |
| 1714521600000 | 220.13 |
| 1714608000000 | 221.28 |
| 1714694400000 | 224 |
| 1714953600000 | 223.41 |
| 1715040000000 | 224.86 |
| 1715126400000 | 224.32 |
| 1715212800000 | 225.38 |
| 1715299200000 | 226.74 |
| 1715558400000 | 227.62 |
| 1715644800000 | 227.99 |
| 1715731200000 | 229.97 |
| 1715817600000 | 229.76 |
| 1715904000000 | 229.44 |
| 1716163200000 | 228.68 |
| 1716249600000 | 226.83 |
| 1716336000000 | 226.43 |
| 1716422400000 | 225.39 |
| 1716508800000 | 224.64 |
| 1716768000000 | 225.15 |
| 1716854400000 | 223.07 |
| 1716940800000 | 220.98 |
| 1717027200000 | 221.78 |
| 1717113600000 | 224.57 |
| 1717372800000 | 225.01 |
| 1717459200000 | 226.83 |
| 1717545600000 | 227.32 |
| 1717632000000 | 228.48 |
| 1717718400000 | 227.42 |
| 1717977600000 | 226.6 |
| 1718064000000 | 225.17 |
| 1718150400000 | 226.4 |
| 1718236800000 | 224.22 |
| 1718323200000 | 223.05 |
| 1718582400000 | 222.15 |
| 1718668800000 | 223.12 |
| 1718755200000 | 223.1 |
| 1718841600000 | 224.64 |
| 1718928000000 | 224.03 |
| 1719187200000 | 225.69 |
| 1719273600000 | 224.71 |
| 1719360000000 | 223.91 |
| 1719446400000 | 222.23 |
| 1719532800000 | 221.94 |
| 1719792000000 | 221.33 |
| 1719878400000 | 220.46 |
| 1719964800000 | 220.34 |
| 1720051200000 | 221.75 |
| 1720137600000 | 222.17 |
| 1720396800000 | 222.41 |
| 1720483200000 | 222.85 |
| 1720569600000 | 224.67 |
| 1720656000000 | 228.5 |
| 1720742400000 | 229.93 |
| 1721001600000 | 228.65 |
| 1721088000000 | 229.31 |
| 1721174400000 | 234.11 |
| 1721260800000 | 233.12 |
| 1721347200000 | 232.04 |
| 1721606400000 | 233.12 |
| 1721692800000 | 232.37 |
| 1721779200000 | 234.85 |
| 1721865600000 | 235.62 |
| 1721952000000 | 238.9 |
| 1722211200000 | 238.9 |
| 1722297600000 | 237.93 |
| 1722384000000 | 238.13 |
| 1722470400000 | 239 |
| 1722556800000 | 241.09 |
| 1722816000000 | 235.93 |
| 1722902400000 | 235.68 |
| 1722988800000 | 236.77 |
| 1723075200000 | 238.25 |
| 1723161600000 | 238.76 |
| 1723420800000 | 237.98 |
| 1723507200000 | 240.41 |
| 1723593600000 | 242.47 |
| 1723680000000 | 243.59 |
| 1723766400000 | 244.97 |
| 1724025600000 | 246.46 |
| 1724112000000 | 247.1 |
| 1724198400000 | 248.26 |
| 1724284800000 | 249.12 |
| 1724371200000 | 251.25 |
| 1724630400000 | 251.24 |
| 1724716800000 | 251.83 |
| 1724803200000 | 253.03 |
| 1724889600000 | 253.31 |
| 1724976000000 | 253.73 |
| 1725235200000 | 252.73 |
| 1725321600000 | 253.24 |
| 1725408000000 | 252.71 |
| 1725494400000 | 250.12 |
| 1725580800000 | 250.33 |
| 1725840000000 | 250.06 |
| 1725926400000 | 249.9 |
| 1726012800000 | 248.58 |
| 1726099200000 | 248.79 |
| 1726185600000 | 249.57 |
| 1726444800000 | 250.82 |
| 1726531200000 | 249.61 |
| 1726617600000 | 248.81 |
| 1726704000000 | 248.84 |
| 1726790400000 | 246.62 |
| 1727049600000 | 247.16 |
| 1727136000000 | 247.27 |
| 1727222400000 | 246.69 |
| 1727308800000 | 247.83 |
| 1727395200000 | 250.77 |
| 1727654400000 | 250.04 |
| 1727740800000 | 248.99 |
| 1727827200000 | 247.58 |
| 1727913600000 | 245.94 |
| 1728000000000 | 245.52 |
| 1728259200000 | 245.35 |
| 1728345600000 | 245.02 |
| 1728432000000 | 246.55 |
| 1728518400000 | 246.36 |
| 1728604800000 | 246.97 |
| 1728864000000 | 247.78 |
| 1728950400000 | 247.29 |
| 1729036800000 | 246.82 |
| 1729123200000 | 246.83 |
| 1729209600000 | 248.24 |
| 1729468800000 | 246.47 |
| 1729555200000 | 245.59 |
| 1729641600000 | 245.02 |
| 1729728000000 | 244.66 |
| 1729814400000 | 243.28 |
| 1730073600000 | 244.44 |
| 1730160000000 | 242.86 |
| 1730246400000 | 242.04 |
| 1730332800000 | 239.26 |
| 1730419200000 | 241.54 |
| 1730678400000 | 241.17 |
| 1730764800000 | 240.66 |
| 1730851200000 | 239.24 |
| 1730937600000 | 240.12 |
| 1731024000000 | 239.43 |
| 1731283200000 | 238.22 |
| 1731369600000 | 236.12 |
| 1731456000000 | 234.62 |
| 1731542400000 | 233.13 |
| 1731628800000 | 231.23 |
| 1731888000000 | 230.37 |
| 1731974400000 | 230.49 |
| 1732060800000 | 230.03 |
| 1732147200000 | 231.26 |
| 1732233600000 | 232.92 |
| 1732492800000 | 233.54 |
| 1732579200000 | 232.86 |
| 1732665600000 | 234.92 |
| 1732752000000 | 234.36 |
| 1732838400000 | 235.1 |
| 1733097600000 | 234.49 |
| 1733184000000 | 235.02 |
| 1733270400000 | 233.6 |
| 1733356800000 | 233.21 |
| 1733443200000 | 232.2 |
| 1733702400000 | 232.84 |
| 1733788800000 | 231.03 |
| 1733875200000 | 229.47 |
| 1733961600000 | 229.13 |
| 1734048000000 | 227.56 |
| 1734307200000 | 226.62 |
| 1734393600000 | 227.16 |
| 1734480000000 | 225.4 |
| 1734566400000 | 221.95 |
| 1734652800000 | 223.56 |
| 1734912000000 | 224.09 |
| 1734998400000 | 224.63 |
| 1735257600000 | 225.72 |
| 1735516800000 | 223.62 |
| 1735603200000 | 224.33 |
| 1735776000000 | 224.16 |
| 1735862400000 | 224.3 |
| 1736121600000 | 225.67 |
| 1736208000000 | 227.21 |
| 1736294400000 | 226.52 |
| 1736380800000 | 226.79 |
| 1736467200000 | 225.69 |
| 1736726400000 | 225.23 |
| 1736812800000 | 226 |
| 1736899200000 | 227.52 |
| 1736985600000 | 228.99 |
| 1737072000000 | 228.79 |
| 1737331200000 | 229.83 |
| 1737417600000 | 231.1 |
| 1737504000000 | 231.23 |
| 1737590400000 | 232.66 |
| 1737676800000 | 234.6 |
| 1737936000000 | 238.89 |
| 1738022400000 | 237.77 |
| 1738108800000 | 238.36 |
| 1738195200000 | 240.49 |
| 1738281600000 | 239.62 |
| 1738540800000 | 237.05 |
| 1738627200000 | 236.42 |
| 1738713600000 | 239.57 |
| 1738800000000 | 237.93 |
| 1738886400000 | 236.54 |
| 1739145600000 | 237.47 |
| 1739232000000 | 237.78 |
| 1739318400000 | 237.21 |
| 1739404800000 | 241.32 |
| 1739491200000 | 240.6 |
| 1739750400000 | 240.92 |
| 1739836800000 | 240.6 |
| 1739923200000 | 240.53 |
| 1740009600000 | 242.17 |
| 1740096000000 | 243.65 |
| 1740355200000 | 245.06 |
| 1740441600000 | 246.74 |
| 1740528000000 | 245.43 |
| 1740614400000 | 244.37 |
| 1740700800000 | 244.23 |
| 1740960000000 | 247.79 |
| 1741046400000 | 247.65 |
| 1741132800000 | 249.27 |
| 1741219200000 | 248.59 |
| 1741305600000 | 250.59 |
| 1741564800000 | 250.47 |
| 1741651200000 | 246.52 |
| 1741737600000 | 245.4 |
| 1741824000000 | 244.43 |
| 1741910400000 | 244.34 |
| 1742169600000 | 247.42 |
| 1742256000000 | 247.49 |
| 1742342400000 | 246.51 |
| 1742428800000 | 246.45 |
| 1742515200000 | 245.43 |
| 1742774400000 | 243.96 |
| 1742860800000 | 243.94 |
| 1742947200000 | 242.27 |
| 1743033600000 | 243.5 |
| 1743120000000 | 244.19 |
| 1743379200000 | 242.78 |
| 1743465600000 | 242.41 |
| 1743552000000 | 241.11 |
| 1743638400000 | 242.9 |
| 1743724800000 | 232.41 |
| 1743984000000 | 222.41 |
| 1744070400000 | 224.1 |
| 1744156800000 | 221.3 |
| 1744243200000 | 224.95 |
| 1744329600000 | 226.99 |
| 1744588800000 | 232.45 |
| 1744675200000 | 233.95 |
| 1744761600000 | 233.39 |
| 1744848000000 | 232.86 |
| 1745280000000 | 235.97 |
| 1745366400000 | 236.43 |
| 1745452800000 | 237.45 |
| 1745539200000 | 237.36 |
| 1745798400000 | 240.31 |
| 1745884800000 | 241.82 |
| 1745971200000 | 244.19 |
| 1746057600000 | 240.8 |
| 1746144000000 | 244.81 |
| 1746403200000 | 244.19 |
| 1746489600000 | 241.43 |
| 1746576000000 | 239.49 |
| 1746662400000 | 237.13 |
| 1746748800000 | 236.97 |
| 1747008000000 | 236.11 |
| 1747094400000 | 235.96 |
| 1747180800000 | 233.29 |
| 1747267200000 | 236.21 |
| 1747353600000 | 238.84 |
| 1747612800000 | 241.01 |
| 1747699200000 | 242.36 |
| 1747785600000 | 242.49 |
| 1747872000000 | 240.04 |
| 1747958400000 | 240.31 |
| 1748217600000 | 241.81 |
| 1748304000000 | 242.6 |
| 1748390400000 | 240.82 |
| 1748476800000 | 242.08 |
| 1748563200000 | 243.33 |
| 1748822400000 | 243.96 |
| 1748908800000 | 242.94 |
| 1748995200000 | 243.45 |
| 1749081600000 | 244.02 |
| 1749168000000 | 244.56 |
| 1749427200000 | 244.62 |
| 1749513600000 | 245.93 |
| 1749600000000 | 246.21 |
| 1749686400000 | 249.22 |
| 1749772800000 | 246.48 |
| 1750032000000 | 245.96 |
| 1750118400000 | 242.37 |
| 1750204800000 | 240.58 |
| 1750291200000 | 239.57 |
| 1750377600000 | 239.98 |
| 1750636800000 | 239.57 |
| 1750723200000 | 243.47 |
| 1750809600000 | 242.04 |
| 1750896000000 | 243.66 |
| 1750982400000 | 244.19 |
| 1751241600000 | 245.03 |
| 1751328000000 | 246.9 |
| 1751414400000 | 245.85 |
| 1751500800000 | 245.1 |
| 1751587200000 | 246.05 |
| 1751846400000 | 243.8 |
| 1751932800000 | 243.27 |
| 1752019200000 | 244.4 |
| 1752105600000 | 246.28 |
| 1752192000000 | 242.75 |
| 1752451200000 | 242.51 |
| 1752537600000 | 240.32 |
| 1752624000000 | 240.52 |
| 1752710400000 | 240.31 |
| 1752796800000 | 240.54 |
| 1753056000000 | 240.51 |
| 1753142400000 | 243.15 |
| 1753228800000 | 246.09 |
| 1753315200000 | 248.25 |
| 1753401600000 | 246.81 |
| 1753660800000 | 245.2 |
| 1753747200000 | 245.8 |
| 1753833600000 | 243.82 |
| 1753920000000 | 238.95 |
| iSTOXX Global Healthcare ESG Exclusions Select 30 | iSTOXX Global Healthcare ESG Exclusions Select 30 | |
|---|---|---|
| 2024 | 2.2594175066358 | 2.2594175066358 |
| 2023 | -0.67125526930932 | -0.67125526930932 |
| 2022 | -1.7992218541266 | -1.7992218541266 |
| 2021 | 13.088612833991 | 13.088612833991 |
| 2020 | 3.651895943682 | 3.651895943682 |
| 2019 | 25.954347842685 | 25.954347842685 |
| 2018 | 3.6655763906054 | 3.6655763906054 |
| 2019 | 11.64683572447 | 11.64683572447 |
Methodology
The iSTOXX Global Healthcare ESG Exclusions Select 30 Index tracks 30 liquid stocks with low volatility and high dividend yield from the STOXX Global Healthcare Index after a set of compliance, involvement, and ESG performance screens are applied. Companies that are non-compliant with the Global Standards Screening (GSS), or are involved in Controversial Weapons activities, or display a Severe (Category 5) Controversy Rating, as identified by Sustainalytics, are excluded. Additional exclusion filters are incorporated, screening companies for involvement in Weapons (Small Arms and Military Contracting), Unconventional Oil & Gas (Arctic Oil and Gas Exploration Oil Sands and Shale Energy), Conventional Oil & Gas, Thermal Coal, Nuclear Power and Tobacco.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213354595 | ISHESGSR | ISHESGSR INDEX | .ISHESGSR |
| Gross Return EUR | CH1213354587 | ISHESGSG | .ISHESGSG | |
| Price EUR | CH1213354579 | ISHESGSP | ISHESGSP INDEX | .ISHESGSP |
| Net Return USD | CH1213354629 | ISHESGSV | .ISHESGSV | |
| Price USD | CH1213354603 | ISHESGSL | .ISHESGSL | |
| Gross Return USD | CH1213354611 | ISHESGSZ | .ISHESGSZ |
Quick Facts
| Weighting | Alternative Weighting Schema |
| Cap Factor | 10% |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 100 as of December. 22, 2014 |
| History | Available from Dec. 22, 2014 |
| Inception date | February. 15, 2023 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Johnson & Johnson | Healthcare | USA | 437.297% |
| ROYALTY PHARMA A | Healthcare | USA | 411.129% |
| MEDTRONIC PLC | Healthcare | USA | 395.702% |
| Abbott Laboratories | Healthcare | USA | 378.244% |
| COLOPLAST B | Healthcare | Denmark | 375.700% |
| EBOS GROUP | Healthcare | New Zealand | 373.112% |
| SIEMENS HEALTHINEERS | Healthcare | Germany | 353.634% |
| Quest Diagnostics Inc. | Healthcare | USA | 348.626% |
| NOVARTIS | Healthcare | Switzerland | 347.350% |
| PHILIPS | Healthcare | Netherlands | 344.853% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 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.