Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Global Responsible Waste Management 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 Responsible Waste Management Select 30 Index is comprised of 30 liquid stocks with low volatility and high dividend yield that are selected from a pool of companies that are taking initiatives and implementing strong programmes within their business models towards efficient waste management. Industry and country neutrality filters are applied in the selection process to ensure diversification. Companies that are in contravention of the Global Standards Screening or are involved in Controversial Weapons activities, as identified by Sustainalytics, are excluded. Additionally, companies involved in Weapons (Small Arms and Military Contracting), Gambling, Adult Entertainment, Unconventional Oil & Gas (Arctic Oil and Gas Exploration, Oil Sands and Shale Energy), Conven-tional Oil & Gas, Thermal Coal, Nuclear Power, Tobacco, Aerospace and Defense are also excluded.
Key facts
- Selection of 30 liquid stocks with low volatility and high dividend yield.
- Index allows targeted investment in the 'sustainable smart city' megatrend.
- Detailed Sustainalytics Environmental Key Performance Indicators help select companies with strong programmes ensuring responsible waste management.
- Liquidity filter ensures replicability.
- Companies are Global Standards Screening-compliant and are not involved in Controversial Weapons.
- Product involvement filters are applied to ensure alignment with quality standards for sustainable and socially responsible investing.
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 Responsible Waste Management Select 30 | N/A | 1.1 | 0.0 | 0.0 | 0.0 | 0.0 | 4.2 | 2.5 | 224.6 |
| STOXX Global 1800 | 90,953.8 | 83,542.7 | 46.4 | 13.6 | 4,940.8 | 0.5 | 5.9 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Real Estate | 18.8 |
|---|---|
| Food, Beverage and Tobacco | 13.2 |
| Telecommunications | 12.4 |
| Insurance | 10.8 |
| Industrial Goods and Services | 10.5 |
| Technology | 5.7 |
| Automobiles and Parts | 5.1 |
| Banks | 4.2 |
| Utilities | 4.0 |
| Financial Services | 3.7 |
Country weighting
| USA | 14.8 |
|---|---|
| Japan | 13.2 |
| Singapore | 10.5 |
| Canada | 10.3 |
| Spain | 9.5 |
| Italy | 7.7 |
| Netherlands | 7.0 |
| France | 6.4 |
| Belgium | 3.8 |
| Australia | 3.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Global Responsible Waste Management Select 30 | -1.6 | 25.6 | 17.8 | 50.5 | 65.7 | N/A | N/A | 18.1 | 14.8 | 10.7 |
| STOXX Global 1800 | 1.7 | 20.1 | 22.2 | 81.8 | 106.9 | N/A | N/A | 22.5 | 22.3 | 15.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Global Responsible Waste Management Select 30 | N/A | N/A | 11.9 | 10.4 | 10.5 | N/A | N/A | 1.1 | 1.1 | 0.8 |
| STOXX Global 1800 | N/A | N/A | 14.8 | 13.1 | 14.4 | N/A | N/A | 1.1 | 1.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Global Responsible Waste Management Select 30 | 0.2 | 0.3 | 0.3 | 0.5 | 0.5 | 12.5 | 16.9 | 16.4 | 12.4 | 12.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Global Responsible Waste Management Select 30 | 0.1 | 0.2 | 0.2 | 0.4 | 0.4 | -3.1 | 0.2 | -0.3 | -0.6 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
ISTOXX INDICES
iSTOXX Global Responsible Waste Management 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 Responsible Waste Management Select 30 | 14.5 | 15.2 | 13.8 | 15.2 | 1.7 | 6.0 | 1.4 | 0.2 |
| STOXX Global 1800 | 26.9 | 22.1 | 24.6 | 21.8 | 3.7 | 2.0 | 2.6 | 2.6 |
Performance and annual returns
| iSTOXX Global Responsible Waste Management Select 30 | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.75 |
| 1332288000000 | 99.89 |
| 1332374400000 | 99.57 |
| 1332460800000 | 99.85 |
| 1332720000000 | 100.75 |
| 1332806400000 | 100.79 |
| 1332892800000 | 100.29 |
| 1332979200000 | 100.03 |
| 1333065600000 | 100.41 |
| 1333324800000 | 101.09 |
| 1333411200000 | 100.66 |
| 1333497600000 | 99.58 |
| 1333584000000 | 99.42 |
| 1334016000000 | 97.94 |
| 1334102400000 | 98.35 |
| 1334188800000 | 99.25 |
| 1334275200000 | 98.74 |
| 1334534400000 | 99.12 |
| 1334620800000 | 100.24 |
| 1334707200000 | 100.24 |
| 1334793600000 | 100.07 |
| 1334880000000 | 100.84 |
| 1335139200000 | 100.01 |
| 1335225600000 | 100.55 |
| 1335312000000 | 100.99 |
| 1335398400000 | 101.1 |
| 1335484800000 | 101.12 |
| 1335744000000 | 101.21 |
| 1335830400000 | 101.49 |
| 1335916800000 | 101.24 |
| 1336003200000 | 101.1 |
| 1336089600000 | 100.01 |
| 1336348800000 | 99.84 |
| 1336435200000 | 99.32 |
| 1336521600000 | 98.91 |
| 1336608000000 | 99.24 |
| 1336694400000 | 99.34 |
| 1336953600000 | 98.57 |
| 1337040000000 | 98.2 |
| 1337126400000 | 97.69 |
| 1337212800000 | 96.94 |
| 1337299200000 | 96.24 |
| 1337558400000 | 96.74 |
| 1337644800000 | 97.15 |
| 1337731200000 | 95.95 |
| 1337817600000 | 96.32 |
| 1337904000000 | 96.25 |
| 1338163200000 | 96.6 |
| 1338249600000 | 97.02 |
| 1338336000000 | 96.08 |
| 1338422400000 | 95.84 |
| 1338508800000 | 94.66 |
| 1338768000000 | 94.53 |
| 1338854400000 | 94.93 |
| 1338940800000 | 96.46 |
| 1339027200000 | 97.11 |
| 1339113600000 | 96.98 |
| 1339372800000 | 96.96 |
| 1339459200000 | 97.3 |
| 1339545600000 | 97.59 |
| 1339632000000 | 97.98 |
| 1339718400000 | 98.35 |
| 1339977600000 | 98.74 |
| 1340064000000 | 99.72 |
| 1340150400000 | 99.63 |
| 1340236800000 | 98.81 |
| 1340323200000 | 98.68 |
| 1340582400000 | 97.94 |
| 1340668800000 | 98.36 |
| 1340755200000 | 99.11 |
| 1340841600000 | 99.28 |
| 1340928000000 | 101.62 |
| 1341187200000 | 101.95 |
| 1341273600000 | 102.53 |
| 1341360000000 | 102.4 |
| 1341446400000 | 102.25 |
| 1341532800000 | 101.63 |
| 1341792000000 | 101.47 |
| 1341878400000 | 101.26 |
| 1341964800000 | 101.18 |
| 1342051200000 | 100.41 |
| 1342137600000 | 101.81 |
| 1342396800000 | 101.94 |
| 1342483200000 | 102.22 |
| 1342569600000 | 103.13 |
| 1342656000000 | 103.93 |
| 1342742400000 | 102.94 |
| 1343001600000 | 101.61 |
| 1343088000000 | 101.15 |
| 1343174400000 | 101.34 |
| 1343260800000 | 102.93 |
| 1343347200000 | 103.79 |
| 1343606400000 | 103.98 |
| 1343692800000 | 103.99 |
| 1343779200000 | 103.98 |
| 1343865600000 | 103.03 |
| 1343952000000 | 104.07 |
| 1344211200000 | 104.43 |
| 1344297600000 | 104.49 |
| 1344384000000 | 104.73 |
| 1344470400000 | 104.68 |
| 1344556800000 | 104.58 |
| 1344816000000 | 104.78 |
| 1344902400000 | 105.06 |
| 1344988800000 | 105.17 |
| 1345075200000 | 105.61 |
| 1345161600000 | 105.39 |
| 1345420800000 | 105.43 |
| 1345507200000 | 105.8 |
| 1345593600000 | 105.26 |
| 1345680000000 | 105.4 |
| 1345766400000 | 105.37 |
| 1346025600000 | 105.41 |
| 1346112000000 | 105.41 |
| 1346198400000 | 105.21 |
| 1346284800000 | 104.64 |
| 1346371200000 | 104.89 |
| 1346630400000 | 105.05 |
| 1346716800000 | 104.89 |
| 1346803200000 | 104.88 |
| 1346889600000 | 106.26 |
| 1346976000000 | 106.6 |
| 1347235200000 | 105.86 |
| 1347321600000 | 106.25 |
| 1347408000000 | 106.62 |
| 1347494400000 | 106.92 |
| 1347580800000 | 107.56 |
| 1347840000000 | 107.19 |
| 1347926400000 | 107.12 |
| 1348012800000 | 107.44 |
| 1348099200000 | 107.26 |
| 1348185600000 | 107.77 |
| 1348444800000 | 107.5 |
| 1348531200000 | 107.41 |
| 1348617600000 | 106.7 |
| 1348704000000 | 107.08 |
| 1348790400000 | 106.77 |
| 1349049600000 | 106.73 |
| 1349136000000 | 106.96 |
| 1349222400000 | 106.64 |
| 1349308800000 | 107.25 |
| 1349395200000 | 107.66 |
| 1349654400000 | 107.42 |
| 1349740800000 | 106.92 |
| 1349827200000 | 106.25 |
| 1349913600000 | 106.32 |
| 1350000000000 | 106.18 |
| 1350259200000 | 106.57 |
| 1350345600000 | 107.24 |
| 1350432000000 | 107.74 |
| 1350518400000 | 108.02 |
| 1350604800000 | 107.26 |
| 1350864000000 | 107.03 |
| 1350950400000 | 106.01 |
| 1351036800000 | 105.76 |
| 1351123200000 | 106.4 |
| 1351209600000 | 105.99 |
| 1351468800000 | 105.7 |
| 1351555200000 | 106.07 |
| 1351641600000 | 106.15 |
| 1351728000000 | 106.48 |
| 1351814400000 | 105.8 |
| 1352073600000 | 105.58 |
| 1352160000000 | 105.78 |
| 1352246400000 | 105.23 |
| 1352332800000 | 104.55 |
| 1352419200000 | 104.41 |
| 1352678400000 | 104.39 |
| 1352764800000 | 104.1 |
| 1352851200000 | 103.35 |
| 1352937600000 | 102.91 |
| 1353024000000 | 102.93 |
| 1353283200000 | 104.34 |
| 1353369600000 | 104.01 |
| 1353456000000 | 104.13 |
| 1353542400000 | 104.5 |
| 1353628800000 | 105.47 |
| 1353888000000 | 105.38 |
| 1353974400000 | 105.26 |
| 1354060800000 | 105.55 |
| 1354147200000 | 106.08 |
| 1354233600000 | 106.48 |
| 1354492800000 | 106.61 |
| 1354579200000 | 106.72 |
| 1354665600000 | 106.87 |
| 1354752000000 | 106.96 |
| 1354838400000 | 107.27 |
| 1355097600000 | 107.55 |
| 1355184000000 | 107.94 |
| 1355270400000 | 107.93 |
| 1355356800000 | 107.63 |
| 1355443200000 | 107.3 |
| 1355702400000 | 107.61 |
| 1355788800000 | 108.24 |
| 1355875200000 | 108.28 |
| 1355961600000 | 108.51 |
| 1356048000000 | 107.84 |
| 1356307200000 | 107.65 |
| 1356566400000 | 107.39 |
| 1356652800000 | 106.94 |
| 1356912000000 | 107.14 |
| 1357084800000 | 108.46 |
| 1357171200000 | 108.5 |
| 1357257600000 | 108.39 |
| 1357516800000 | 108.21 |
| 1357603200000 | 108.14 |
| 1357689600000 | 108.64 |
| 1357776000000 | 109.46 |
| 1357862400000 | 109.69 |
| 1358121600000 | 109.64 |
| 1358208000000 | 110.07 |
| 1358294400000 | 109.93 |
| 1358380800000 | 110.64 |
| 1358467200000 | 110.47 |
| 1358726400000 | 110.63 |
| 1358812800000 | 111.01 |
| 1358899200000 | 111.04 |
| 1358985600000 | 111.25 |
| 1359072000000 | 111.64 |
| 1359331200000 | 111.63 |
| 1359417600000 | 112.34 |
| 1359504000000 | 112.55 |
| 1359590400000 | 112.65 |
| 1359676800000 | 112.87 |
| 1359936000000 | 111.77 |
| 1360022400000 | 111.7 |
| 1360108800000 | 112.32 |
| 1360195200000 | 111.84 |
| 1360281600000 | 112.28 |
| 1360540800000 | 112.01 |
| 1360627200000 | 112.61 |
| 1360713600000 | 112.58 |
| 1360800000000 | 112.77 |
| 1360886400000 | 112.83 |
| 1361145600000 | 112.76 |
| 1361232000000 | 113.85 |
| 1361318400000 | 113.98 |
| 1361404800000 | 112.83 |
| 1361491200000 | 113.48 |
| 1361750400000 | 113.01 |
| 1361836800000 | 112.75 |
| 1361923200000 | 113.39 |
| 1362009600000 | 114.2 |
| 1362096000000 | 114.14 |
| 1362355200000 | 113.95 |
| 1362441600000 | 115.03 |
| 1362528000000 | 115.11 |
| 1362614400000 | 115.17 |
| 1362700800000 | 114.92 |
| 1362960000000 | 115.38 |
| 1363046400000 | 115.96 |
| 1363132800000 | 115.51 |
| 1363219200000 | 116.09 |
| 1363305600000 | 116.99 |
| 1363564800000 | 116.4 |
| 1363651200000 | 116.49 |
| 1363737600000 | 116.87 |
| 1363824000000 | 116.92 |
| 1363910400000 | 117.75 |
| 1364169600000 | 117.51 |
| 1364256000000 | 118.13 |
| 1364342400000 | 118.06 |
| 1364428800000 | 118.95 |
| 1364860800000 | 119.56 |
| 1364947200000 | 119.02 |
| 1365033600000 | 118.95 |
| 1365120000000 | 118.3 |
| 1365379200000 | 118.85 |
| 1365465600000 | 119.49 |
| 1365552000000 | 120.6 |
| 1365638400000 | 120.94 |
| 1365724800000 | 120.99 |
| 1365984000000 | 119.88 |
| 1366070400000 | 120.51 |
| 1366156800000 | 119.56 |
| 1366243200000 | 120.28 |
| 1366329600000 | 121.38 |
| 1366588800000 | 121.66 |
| 1366675200000 | 122.44 |
| 1366761600000 | 122.42 |
| 1366848000000 | 122.95 |
| 1366934400000 | 123.08 |
| 1367193600000 | 123.98 |
| 1367280000000 | 124.62 |
| 1367366400000 | 123.9 |
| 1367452800000 | 123.76 |
| 1367539200000 | 124.2 |
| 1367798400000 | 123.91 |
| 1367884800000 | 124.08 |
| 1367971200000 | 124.45 |
| 1368057600000 | 123.73 |
| 1368144000000 | 123.14 |
| 1368403200000 | 123.48 |
| 1368489600000 | 123.93 |
| 1368576000000 | 124.46 |
| 1368662400000 | 124.17 |
| 1368748800000 | 124.04 |
| 1369008000000 | 124.29 |
| 1369094400000 | 124.49 |
| 1369180800000 | 123.84 |
| 1369267200000 | 122.52 |
| 1369353600000 | 122.86 |
| 1369612800000 | 122.67 |
| 1369699200000 | 122.75 |
| 1369785600000 | 120.98 |
| 1369872000000 | 120.94 |
| 1369958400000 | 119.33 |
| 1370217600000 | 119.63 |
| 1370304000000 | 119.89 |
| 1370390400000 | 118.6 |
| 1370476800000 | 118.79 |
| 1370563200000 | 119.45 |
| 1370822400000 | 119.29 |
| 1370908800000 | 118.57 |
| 1370995200000 | 118.36 |
| 1371081600000 | 118.76 |
| 1371168000000 | 119.16 |
| 1371427200000 | 120.18 |
| 1371513600000 | 120.16 |
| 1371600000000 | 119.32 |
| 1371686400000 | 115.12 |
| 1371772800000 | 114.9 |
| 1372032000000 | 113.4 |
| 1372118400000 | 114.12 |
| 1372204800000 | 115.4 |
| 1372291200000 | 116.27 |
| 1372377600000 | 116 |
| 1372636800000 | 116.75 |
| 1372723200000 | 116.86 |
| 1372809600000 | 115.89 |
| 1372896000000 | 116.97 |
| 1372982400000 | 116.25 |
| 1373241600000 | 116.95 |
| 1373328000000 | 117.76 |
| 1373414400000 | 118.11 |
| 1373500800000 | 120.13 |
| 1373587200000 | 120.16 |
| 1373846400000 | 120.28 |
| 1373932800000 | 120.29 |
| 1374019200000 | 120.56 |
| 1374105600000 | 121.2 |
| 1374192000000 | 121.47 |
| 1374451200000 | 121.77 |
| 1374537600000 | 121.99 |
| 1374624000000 | 121.99 |
| 1374710400000 | 121.9 |
| 1374796800000 | 122.17 |
| 1375056000000 | 122.2 |
| 1375142400000 | 121.82 |
| 1375228800000 | 121.47 |
| 1375315200000 | 121.74 |
| 1375401600000 | 122.25 |
| 1375660800000 | 122.04 |
| 1375747200000 | 122.22 |
| 1375833600000 | 121.85 |
| 1375920000000 | 122.71 |
| 1376006400000 | 122.75 |
| 1376265600000 | 122.67 |
| 1376352000000 | 122.79 |
| 1376438400000 | 122.82 |
| 1376524800000 | 121.44 |
| 1376611200000 | 121.5 |
| 1376870400000 | 121.04 |
| 1376956800000 | 121.17 |
| 1377043200000 | 120.14 |
| 1377129600000 | 120.54 |
| 1377216000000 | 121.29 |
| 1377475200000 | 121.09 |
| 1377561600000 | 120.08 |
| 1377648000000 | 119.62 |
| 1377734400000 | 119.42 |
| 1377820800000 | 118.72 |
| 1378080000000 | 119.63 |
| 1378166400000 | 119.36 |
| 1378252800000 | 119.83 |
| 1378339200000 | 119.79 |
| 1378425600000 | 120.37 |
| 1378684800000 | 120.74 |
| 1378771200000 | 121.23 |
| 1378857600000 | 121.91 |
| 1378944000000 | 122.03 |
| 1379030400000 | 122.02 |
| 1379289600000 | 123.58 |
| 1379376000000 | 123.61 |
| 1379462400000 | 124.22 |
| 1379548800000 | 125.48 |
| 1379635200000 | 124.73 |
| 1379894400000 | 124.34 |
| 1379980800000 | 124.26 |
| 1380067200000 | 123.91 |
| 1380153600000 | 123.8 |
| 1380240000000 | 123.64 |
| 1380499200000 | 123.28 |
| 1380585600000 | 123.82 |
| 1380672000000 | 123.53 |
| 1380758400000 | 123.06 |
| 1380844800000 | 122.99 |
| 1381104000000 | 122.53 |
| 1381190400000 | 122.12 |
| 1381276800000 | 121.38 |
| 1381363200000 | 122.89 |
| 1381449600000 | 123.39 |
| 1381708800000 | 123.82 |
| 1381795200000 | 123.65 |
| 1381881600000 | 124.54 |
| 1381968000000 | 125.96 |
| 1382054400000 | 126.74 |
| 1382313600000 | 126.89 |
| 1382400000000 | 128.21 |
| 1382486400000 | 127.78 |
| 1382572800000 | 128.06 |
| 1382659200000 | 128.47 |
| 1382918400000 | 129.03 |
| 1383004800000 | 129.47 |
| 1383091200000 | 129.06 |
| 1383177600000 | 128.46 |
| 1383264000000 | 127.93 |
| 1383523200000 | 128.31 |
| 1383609600000 | 128.21 |
| 1383696000000 | 129.22 |
| 1383782400000 | 127.98 |
| 1383868800000 | 128.08 |
| 1384128000000 | 128.5 |
| 1384214400000 | 128.52 |
| 1384300800000 | 128.95 |
| 1384387200000 | 129.89 |
| 1384473600000 | 130.44 |
| 1384732800000 | 130.78 |
| 1384819200000 | 130.41 |
| 1384905600000 | 130 |
| 1384992000000 | 130.17 |
| 1385078400000 | 130.73 |
| 1385337600000 | 130.72 |
| 1385424000000 | 130.27 |
| 1385510400000 | 130.49 |
| 1385596800000 | 130.8 |
| 1385683200000 | 131.06 |
| 1385942400000 | 130.36 |
| 1386028800000 | 129.44 |
| 1386115200000 | 129 |
| 1386201600000 | 128.55 |
| 1386288000000 | 130.02 |
| 1386547200000 | 130.22 |
| 1386633600000 | 129.77 |
| 1386720000000 | 128.82 |
| 1386806400000 | 127.73 |
| 1386892800000 | 127.78 |
| 1387152000000 | 128.44 |
| 1387238400000 | 127.86 |
| 1387324800000 | 128.69 |
| 1387411200000 | 129.02 |
| 1387497600000 | 129.63 |
| 1387756800000 | 130.56 |
| 1387843200000 | 130.88 |
| 1388102400000 | 132.19 |
| 1388361600000 | 132.2 |
| 1388448000000 | 132.15 |
| 1388620800000 | 130.73 |
| 1388707200000 | 130.82 |
| 1388966400000 | 130.22 |
| 1389052800000 | 130.17 |
| 1389139200000 | 129.65 |
| 1389225600000 | 128.96 |
| 1389312000000 | 129.68 |
| 1389571200000 | 130.2 |
| 1389657600000 | 130.61 |
| 1389744000000 | 130.68 |
| 1389830400000 | 131.47 |
| 1389916800000 | 131.72 |
| 1390176000000 | 131.89 |
| 1390262400000 | 132.03 |
| 1390348800000 | 132.22 |
| 1390435200000 | 131.69 |
| 1390521600000 | 129.92 |
| 1390780800000 | 129.25 |
| 1390867200000 | 129.33 |
| 1390953600000 | 128.24 |
| 1391040000000 | 128.32 |
| 1391126400000 | 127.47 |
| 1391385600000 | 126.49 |
| 1391472000000 | 126.06 |
| 1391558400000 | 126.44 |
| 1391644800000 | 128.19 |
| 1391731200000 | 129.26 |
| 1391990400000 | 129.69 |
| 1392076800000 | 130.66 |
| 1392163200000 | 131.02 |
| 1392249600000 | 131.94 |
| 1392336000000 | 132.58 |
| 1392595200000 | 132.9 |
| 1392681600000 | 132.91 |
| 1392768000000 | 133 |
| 1392854400000 | 132.75 |
| 1392940800000 | 132.98 |
| 1393200000000 | 133.61 |
| 1393286400000 | 134.11 |
| 1393372800000 | 133.54 |
| 1393459200000 | 134.06 |
| 1393545600000 | 134.89 |
| 1393804800000 | 133.43 |
| 1393891200000 | 134.64 |
| 1393977600000 | 134.69 |
| 1394064000000 | 135.18 |
| 1394150400000 | 134.48 |
| 1394409600000 | 134 |
| 1394496000000 | 134.06 |
| 1394582400000 | 133.86 |
| 1394668800000 | 132.33 |
| 1394755200000 | 131.67 |
| 1395014400000 | 132.45 |
| 1395100800000 | 133.15 |
| 1395187200000 | 132.66 |
| 1395273600000 | 131.77 |
| 1395360000000 | 131.8 |
| 1395619200000 | 131.39 |
| 1395705600000 | 132.07 |
| 1395792000000 | 132.54 |
| 1395878400000 | 132.94 |
| 1395964800000 | 133.57 |
| 1396224000000 | 134.31 |
| 1396310400000 | 134.59 |
| 1396396800000 | 134.76 |
| 1396483200000 | 135.19 |
| 1396569600000 | 134.85 |
| 1396828800000 | 134.64 |
| 1396915200000 | 135.26 |
| 1397001600000 | 136.12 |
| 1397088000000 | 135.35 |
| 1397174400000 | 134.17 |
| 1397433600000 | 134.57 |
| 1397520000000 | 134.41 |
| 1397606400000 | 135.64 |
| 1397692800000 | 136.15 |
| 1398124800000 | 136.97 |
| 1398211200000 | 136.94 |
| 1398297600000 | 137.15 |
| 1398384000000 | 136.49 |
| 1398643200000 | 138.19 |
| 1398729600000 | 138.71 |
| 1398816000000 | 139.13 |
| 1398902400000 | 138.79 |
| 1398988800000 | 138.78 |
| 1399248000000 | 138.35 |
| 1399334400000 | 138.54 |
| 1399420800000 | 138.91 |
| 1399507200000 | 139.37 |
| 1399593600000 | 138.88 |
| 1399852800000 | 139.73 |
| 1399939200000 | 140.03 |
| 1400025600000 | 140.18 |
| 1400112000000 | 139.72 |
| 1400198400000 | 140.09 |
| 1400457600000 | 139.49 |
| 1400544000000 | 138.8 |
| 1400630400000 | 139.33 |
| 1400716800000 | 139.26 |
| 1400803200000 | 139.5 |
| 1401062400000 | 139.97 |
| 1401148800000 | 140.01 |
| 1401235200000 | 139.82 |
| 1401321600000 | 140.27 |
| 1401408000000 | 140.47 |
| 1401667200000 | 140.42 |
| 1401753600000 | 140.06 |
| 1401840000000 | 139.93 |
| 1401926400000 | 140.09 |
| 1402012800000 | 140.6 |
| 1402272000000 | 141.01 |
| 1402358400000 | 141.28 |
| 1402444800000 | 140.91 |
| 1402531200000 | 140.72 |
| 1402617600000 | 140.95 |
| 1402876800000 | 140.93 |
| 1402963200000 | 140.99 |
| 1403049600000 | 141.44 |
| 1403136000000 | 142.15 |
| 1403222400000 | 142.21 |
| 1403481600000 | 141.98 |
| 1403568000000 | 142.04 |
| 1403654400000 | 141.69 |
| 1403740800000 | 141.87 |
| 1403827200000 | 142.33 |
| 1404086400000 | 142.51 |
| 1404172800000 | 142.9 |
| 1404259200000 | 143.25 |
| 1404345600000 | 143.6 |
| 1404432000000 | 143.52 |
| 1404691200000 | 143.05 |
| 1404777600000 | 142.59 |
| 1404864000000 | 142.82 |
| 1404950400000 | 142.42 |
| 1405036800000 | 142.4 |
| 1405296000000 | 143.13 |
| 1405382400000 | 142.72 |
| 1405468800000 | 143.72 |
| 1405555200000 | 143 |
| 1405641600000 | 143.31 |
| 1405900800000 | 143.11 |
| 1405987200000 | 143.58 |
| 1406073600000 | 143.59 |
| 1406160000000 | 144.11 |
| 1406246400000 | 143.32 |
| 1406505600000 | 143.22 |
| 1406592000000 | 143.3 |
| 1406678400000 | 142.7 |
| 1406764800000 | 141.48 |
| 1406851200000 | 141.09 |
| 1407110400000 | 140.66 |
| 1407196800000 | 139.88 |
| 1407283200000 | 139.98 |
| 1407369600000 | 139.5 |
| 1407456000000 | 139.5 |
| 1407715200000 | 140.37 |
| 1407801600000 | 140.41 |
| 1407888000000 | 141.16 |
| 1407974400000 | 141.83 |
| 1408060800000 | 141.65 |
| 1408320000000 | 142.37 |
| 1408406400000 | 142.94 |
| 1408492800000 | 143.13 |
| 1408579200000 | 143.79 |
| 1408665600000 | 143.34 |
| 1408924800000 | 143.65 |
| 1409011200000 | 144 |
| 1409097600000 | 144.54 |
| 1409184000000 | 144.13 |
| 1409270400000 | 144.31 |
| 1409529600000 | 144.23 |
| 1409616000000 | 144.15 |
| 1409702400000 | 145.08 |
| 1409788800000 | 145.05 |
| 1409875200000 | 144.9 |
| 1410134400000 | 144.66 |
| 1410220800000 | 143.99 |
| 1410307200000 | 143.83 |
| 1410393600000 | 143.64 |
| 1410480000000 | 143 |
| 1410739200000 | 142.94 |
| 1410825600000 | 143.26 |
| 1410912000000 | 143.43 |
| 1410998400000 | 143.53 |
| 1411084800000 | 143.12 |
| 1411344000000 | 143.08 |
| 1411430400000 | 142.4 |
| 1411516800000 | 142.41 |
| 1411603200000 | 141.37 |
| 1411689600000 | 141.26 |
| 1411948800000 | 140.79 |
| 1412035200000 | 140.64 |
| 1412121600000 | 139.75 |
| 1412208000000 | 139.31 |
| 1412294400000 | 139.34 |
| 1412553600000 | 139.99 |
| 1412640000000 | 139.29 |
| 1412726400000 | 140.15 |
| 1412812800000 | 139.7 |
| 1412899200000 | 138.52 |
| 1413158400000 | 137.98 |
| 1413244800000 | 137.78 |
| 1413331200000 | 137 |
| 1413417600000 | 135.94 |
| 1413504000000 | 137.16 |
| 1413763200000 | 138.3 |
| 1413849600000 | 139.42 |
| 1413936000000 | 139.82 |
| 1414022400000 | 140.12 |
| 1414108800000 | 141.02 |
| 1414368000000 | 141.5 |
| 1414454400000 | 142.49 |
| 1414540800000 | 142.83 |
| 1414627200000 | 143.35 |
| 1414713600000 | 143.65 |
| 1414972800000 | 142.95 |
| 1415059200000 | 143.6 |
| 1415145600000 | 144.13 |
| 1415232000000 | 143.88 |
| 1415318400000 | 143.95 |
| 1415577600000 | 145.07 |
| 1415664000000 | 144.91 |
| 1415750400000 | 145.34 |
| 1415836800000 | 145.67 |
| 1415923200000 | 145.55 |
| 1416182400000 | 145.47 |
| 1416268800000 | 146.31 |
| 1416355200000 | 145.77 |
| 1416441600000 | 145.56 |
| 1416528000000 | 146.22 |
| 1416787200000 | 146.03 |
| 1416873600000 | 146.63 |
| 1416960000000 | 147.27 |
| 1417046400000 | 147.36 |
| 1417132800000 | 148.34 |
| 1417392000000 | 148.02 |
| 1417478400000 | 148.1 |
| 1417564800000 | 148.09 |
| 1417651200000 | 147.88 |
| 1417737600000 | 147.43 |
| 1417996800000 | 147.26 |
| 1418083200000 | 146.84 |
| 1418169600000 | 145.86 |
| 1418256000000 | 146.08 |
| 1418342400000 | 145 |
| 1418601600000 | 143.96 |
| 1418688000000 | 144.36 |
| 1418774400000 | 144.61 |
| 1418860800000 | 146.61 |
| 1418947200000 | 147.34 |
| 1419206400000 | 148.13 |
| 1419292800000 | 148.02 |
| 1419379200000 | 148.23 |
| 1419811200000 | 148.52 |
| 1419897600000 | 147.74 |
| 1419984000000 | 146.82 |
| 1420156800000 | 146.5 |
| 1420416000000 | 144.59 |
| 1420502400000 | 144.14 |
| 1420588800000 | 144.53 |
| 1420675200000 | 146.6 |
| 1420761600000 | 146.61 |
| 1421020800000 | 146.91 |
| 1421107200000 | 147.68 |
| 1421193600000 | 147.1 |
| 1421280000000 | 148.93 |
| 1421366400000 | 149.68 |
| 1421625600000 | 150.38 |
| 1421712000000 | 150.92 |
| 1421798400000 | 151.3 |
| 1421884800000 | 152 |
| 1421971200000 | 152.33 |
| 1422230400000 | 152.73 |
| 1422316800000 | 153.16 |
| 1422403200000 | 151.81 |
| 1422489600000 | 151.64 |
| 1422576000000 | 150.08 |
| 1422835200000 | 151.17 |
| 1422921600000 | 152.17 |
| 1423008000000 | 152.59 |
| 1423094400000 | 153.68 |
| 1423180800000 | 152.97 |
| 1423440000000 | 152.27 |
| 1423526400000 | 152.94 |
| 1423612800000 | 151.97 |
| 1423699200000 | 152.85 |
| 1423785600000 | 153.07 |
| 1424044800000 | 153.12 |
| 1424131200000 | 153.61 |
| 1424217600000 | 154.47 |
| 1424304000000 | 154.54 |
| 1424390400000 | 154.56 |
| 1424649600000 | 155.2 |
| 1424736000000 | 155.28 |
| 1424822400000 | 155.82 |
| 1424908800000 | 155.21 |
| 1424995200000 | 155.25 |
| 1425254400000 | 155.91 |
| 1425340800000 | 155.71 |
| 1425427200000 | 155.2 |
| 1425513600000 | 155.3 |
| 1425600000000 | 152.97 |
| 1425859200000 | 152.8 |
| 1425945600000 | 150.97 |
| 1426032000000 | 150.49 |
| 1426118400000 | 151.7 |
| 1426204800000 | 151.35 |
| 1426464000000 | 152.82 |
| 1426550400000 | 152.79 |
| 1426636800000 | 153.76 |
| 1426723200000 | 153.99 |
| 1426809600000 | 156.68 |
| 1427068800000 | 157.69 |
| 1427155200000 | 157.71 |
| 1427241600000 | 157.54 |
| 1427328000000 | 156.41 |
| 1427414400000 | 156.55 |
| 1427673600000 | 156.35 |
| 1427760000000 | 155.65 |
| 1427846400000 | 155.76 |
| 1427932800000 | 156.68 |
| 1428364800000 | 158.48 |
| 1428451200000 | 159.04 |
| 1428537600000 | 159.26 |
| 1428624000000 | 159.61 |
| 1428883200000 | 158.67 |
| 1428969600000 | 159.54 |
| 1429056000000 | 158.77 |
| 1429142400000 | 159.64 |
| 1429228800000 | 158.72 |
| 1429488000000 | 158.26 |
| 1429574400000 | 158.84 |
| 1429660800000 | 158.43 |
| 1429747200000 | 158.67 |
| 1429833600000 | 159.5 |
| 1430092800000 | 159.67 |
| 1430179200000 | 159.59 |
| 1430265600000 | 158.56 |
| 1430352000000 | 157.23 |
| 1430438400000 | 157.41 |
| 1430697600000 | 157.63 |
| 1430784000000 | 156.55 |
| 1430870400000 | 156.65 |
| 1430956800000 | 155.87 |
| 1431043200000 | 157.01 |
| 1431302400000 | 156.75 |
| 1431388800000 | 156.81 |
| 1431475200000 | 157.92 |
| 1431561600000 | 158.91 |
| 1431648000000 | 159.71 |
| 1431907200000 | 158.73 |
| 1431993600000 | 157.99 |
| 1432080000000 | 157.95 |
| 1432166400000 | 158.48 |
| 1432252800000 | 157.57 |
| 1432512000000 | 157.62 |
| 1432598400000 | 156.09 |
| 1432684800000 | 155.98 |
| 1432771200000 | 155.75 |
| 1432857600000 | 155.4 |
| 1433116800000 | 154.9 |
| 1433203200000 | 155.07 |
| 1433289600000 | 155.48 |
| 1433376000000 | 153.97 |
| 1433462400000 | 151.65 |
| 1433721600000 | 151.2 |
| 1433808000000 | 151.17 |
| 1433894400000 | 152.75 |
| 1433980800000 | 153.31 |
| 1434067200000 | 152.95 |
| 1434326400000 | 152.13 |
| 1434412800000 | 152.3 |
| 1434499200000 | 152.4 |
| 1434585600000 | 154.2 |
| 1434672000000 | 153.67 |
| 1434931200000 | 154.96 |
| 1435017600000 | 154.79 |
| 1435104000000 | 154.27 |
| 1435190400000 | 154.07 |
| 1435276800000 | 153.46 |
| 1435536000000 | 150.96 |
| 1435622400000 | 150.45 |
| 1435708800000 | 151.25 |
| 1435795200000 | 151.32 |
| 1435881600000 | 151.19 |
| 1436140800000 | 150.55 |
| 1436227200000 | 150.47 |
| 1436313600000 | 150.06 |
| 1436400000000 | 150.31 |
| 1436486400000 | 152.02 |
| 1436745600000 | 152.71 |
| 1436832000000 | 153.35 |
| 1436918400000 | 153.24 |
| 1437004800000 | 154.04 |
| 1437091200000 | 153.93 |
| 1437350400000 | 153.99 |
| 1437436800000 | 153.59 |
| 1437523200000 | 152.91 |
| 1437609600000 | 152.79 |
| 1437696000000 | 151.82 |
| 1437955200000 | 151.35 |
| 1438041600000 | 152.46 |
| 1438128000000 | 153.84 |
| 1438214400000 | 153.83 |
| 1438300800000 | 154.89 |
| 1438560000000 | 154.66 |
| 1438646400000 | 155 |
| 1438732800000 | 155.01 |
| 1438819200000 | 154.28 |
| 1438905600000 | 153.65 |
| 1439164800000 | 154.15 |
| 1439251200000 | 152.94 |
| 1439337600000 | 153.21 |
| 1439424000000 | 153.16 |
| 1439510400000 | 154.02 |
| 1439769600000 | 153.75 |
| 1439856000000 | 153.59 |
| 1439942400000 | 152.66 |
| 1440028800000 | 151.42 |
| 1440115200000 | 148.47 |
| 1440374400000 | 143.79 |
| 1440460800000 | 143.59 |
| 1440547200000 | 145.31 |
| 1440633600000 | 147.32 |
| 1440720000000 | 147.47 |
| 1440979200000 | 146.41 |
| 1441065600000 | 143.68 |
| 1441152000000 | 144.38 |
| 1441238400000 | 145.42 |
| 1441324800000 | 143.35 |
| 1441584000000 | 143.34 |
| 1441670400000 | 145.71 |
| 1441756800000 | 145.44 |
| 1441843200000 | 144.93 |
| 1441929600000 | 144.99 |
| 1442188800000 | 144.71 |
| 1442275200000 | 145.57 |
| 1442361600000 | 147.25 |
| 1442448000000 | 147.59 |
| 1442534400000 | 146.59 |
| 1442793600000 | 146.13 |
| 1442880000000 | 143.25 |
| 1442966400000 | 143.5 |
| 1443052800000 | 143.07 |
| 1443139200000 | 144.45 |
| 1443398400000 | 142.56 |
| 1443484800000 | 142.38 |
| 1443571200000 | 143.78 |
| 1443657600000 | 143.66 |
| 1443744000000 | 144.74 |
| 1444003200000 | 147.33 |
| 1444089600000 | 148.14 |
| 1444176000000 | 148.31 |
| 1444262400000 | 149.93 |
| 1444348800000 | 150.97 |
| 1444608000000 | 151.25 |
| 1444694400000 | 150.33 |
| 1444780800000 | 149.36 |
| 1444867200000 | 150.21 |
| 1444953600000 | 151.07 |
| 1445212800000 | 150.78 |
| 1445299200000 | 150.92 |
| 1445385600000 | 151.51 |
| 1445472000000 | 152.59 |
| 1445558400000 | 152.59 |
| 1445817600000 | 152.6 |
| 1445904000000 | 151.8 |
| 1445990400000 | 152.66 |
| 1446076800000 | 152.41 |
| 1446163200000 | 152.29 |
| 1446422400000 | 152.82 |
| 1446508800000 | 151.89 |
| 1446595200000 | 151.3 |
| 1446681600000 | 151.66 |
| 1446768000000 | 149.62 |
| 1447027200000 | 147.96 |
| 1447113600000 | 148.17 |
| 1447200000000 | 149.24 |
| 1447286400000 | 148.32 |
| 1447372800000 | 146.9 |
| 1447632000000 | 147.82 |
| 1447718400000 | 148.9 |
| 1447804800000 | 149.39 |
| 1447891200000 | 150.95 |
| 1447977600000 | 151.31 |
| 1448236800000 | 150.85 |
| 1448323200000 | 149.98 |
| 1448409600000 | 150.98 |
| 1448496000000 | 151.64 |
| 1448582400000 | 151.79 |
| 1448841600000 | 151.34 |
| 1448928000000 | 152.22 |
| 1449014400000 | 151.26 |
| 1449100800000 | 151.12 |
| 1449187200000 | 152.32 |
| 1449446400000 | 152.5 |
| 1449532800000 | 151.57 |
| 1449619200000 | 151.3 |
| 1449705600000 | 150.5 |
| 1449792000000 | 149.19 |
| 1450051200000 | 148.48 |
| 1450137600000 | 150.61 |
| 1450224000000 | 152 |
| 1450310400000 | 150.95 |
| 1450396800000 | 149.48 |
| 1450656000000 | 149.69 |
| 1450742400000 | 150.43 |
| 1450828800000 | 151.61 |
| 1450915200000 | 152.05 |
| 1451260800000 | 151.81 |
| 1451347200000 | 152.95 |
| 1451433600000 | 152.29 |
| 1451520000000 | 150.86 |
| 1451865600000 | 148.19 |
| 1451952000000 | 148.26 |
| 1452038400000 | 147.41 |
| 1452124800000 | 145.07 |
| 1452211200000 | 144.51 |
| 1452470400000 | 144.27 |
| 1452556800000 | 144.81 |
| 1452643200000 | 144.17 |
| 1452729600000 | 143.23 |
| 1452816000000 | 141.77 |
| 1453075200000 | 140.55 |
| 1453161600000 | 142.26 |
| 1453248000000 | 139.17 |
| 1453334400000 | 139.87 |
| 1453420800000 | 143.35 |
| 1453680000000 | 142.41 |
| 1453766400000 | 143.89 |
| 1453852800000 | 143.92 |
| 1453939200000 | 144.46 |
| 1454025600000 | 146.8 |
| 1454284800000 | 147.24 |
| 1454371200000 | 146.03 |
| 1454457600000 | 146.86 |
| 1454544000000 | 148.14 |
| 1454630400000 | 147.3 |
| 1454889600000 | 145.74 |
| 1454976000000 | 145.82 |
| 1455062400000 | 145.24 |
| 1455148800000 | 142.94 |
| 1455235200000 | 144.39 |
| 1455494400000 | 146.09 |
| 1455580800000 | 147.02 |
| 1455667200000 | 148.65 |
| 1455753600000 | 149.25 |
| 1455840000000 | 149.25 |
| 1456099200000 | 150.19 |
| 1456185600000 | 149.35 |
| 1456272000000 | 148.45 |
| 1456358400000 | 149.82 |
| 1456444800000 | 149.41 |
| 1456704000000 | 148.96 |
| 1456790400000 | 150.74 |
| 1456876800000 | 151.02 |
| 1456963200000 | 152.16 |
| 1457049600000 | 153.35 |
| 1457308800000 | 153.06 |
| 1457395200000 | 152.87 |
| 1457481600000 | 153.65 |
| 1457568000000 | 153.1 |
| 1457654400000 | 155.45 |
| 1457913600000 | 155.75 |
| 1458000000000 | 155.52 |
| 1458086400000 | 155.72 |
| 1458172800000 | 158.84 |
| 1458259200000 | 158.62 |
| 1458518400000 | 158.51 |
| 1458604800000 | 158.31 |
| 1458691200000 | 157.79 |
| 1458777600000 | 156 |
| 1459209600000 | 157.67 |
| 1459296000000 | 159.99 |
| 1459382400000 | 159.4 |
| 1459468800000 | 158.25 |
| 1459728000000 | 158.96 |
| 1459814400000 | 157.23 |
| 1459900800000 | 158.9 |
| 1459987200000 | 158.54 |
| 1460073600000 | 160.59 |
| 1460332800000 | 160.88 |
| 1460419200000 | 160.99 |
| 1460505600000 | 161.92 |
| 1460592000000 | 162.44 |
| 1460678400000 | 162.76 |
| 1460937600000 | 163.27 |
| 1461024000000 | 164.98 |
| 1461110400000 | 164.1 |
| 1461196800000 | 162.62 |
| 1461283200000 | 161.75 |
| 1461542400000 | 161.85 |
| 1461628800000 | 162.13 |
| 1461715200000 | 161.75 |
| 1461801600000 | 161.51 |
| 1461888000000 | 160.87 |
| 1462147200000 | 161.77 |
| 1462233600000 | 161.07 |
| 1462320000000 | 159.88 |
| 1462406400000 | 159.67 |
| 1462492800000 | 159.65 |
| 1462752000000 | 160.84 |
| 1462838400000 | 161.6 |
| 1462924800000 | 160.93 |
| 1463011200000 | 160.99 |
| 1463097600000 | 159.61 |
| 1463356800000 | 160.04 |
| 1463443200000 | 159.9 |
| 1463529600000 | 159.36 |
| 1463616000000 | 157.71 |
| 1463702400000 | 158.99 |
| 1463961600000 | 158.63 |
| 1464048000000 | 159.68 |
| 1464134400000 | 160.11 |
| 1464220800000 | 161.03 |
| 1464307200000 | 160.44 |
| 1464566400000 | 160.65 |
| 1464652800000 | 159.81 |
| 1464739200000 | 160.05 |
| 1464825600000 | 159.95 |
| 1464912000000 | 161.15 |
| 1465171200000 | 161.93 |
| 1465257600000 | 162.79 |
| 1465344000000 | 163.17 |
| 1465430400000 | 161.85 |
| 1465516800000 | 159.41 |
| 1465776000000 | 157.14 |
| 1465862400000 | 155.06 |
| 1465948800000 | 155.78 |
| 1466035200000 | 155.01 |
| 1466121600000 | 155.93 |
| 1466380800000 | 159.41 |
| 1466467200000 | 159.57 |
| 1466553600000 | 160.11 |
| 1466640000000 | 161.77 |
| 1466726400000 | 155.15 |
| 1466985600000 | 151.15 |
| 1467072000000 | 153.95 |
| 1467158400000 | 157.67 |
| 1467244800000 | 159.8 |
| 1467331200000 | 160.65 |
| 1467590400000 | 160.48 |
| 1467676800000 | 158.95 |
| 1467763200000 | 157.34 |
| 1467849600000 | 157.78 |
| 1467936000000 | 158.5 |
| 1468195200000 | 160 |
| 1468281600000 | 160.83 |
| 1468368000000 | 161.32 |
| 1468454400000 | 161.83 |
| 1468540800000 | 161.37 |
| 1468800000000 | 161.15 |
| 1468886400000 | 160.72 |
| 1468972800000 | 161.49 |
| 1469059200000 | 161.02 |
| 1469145600000 | 161.03 |
| 1469404800000 | 161.19 |
| 1469491200000 | 161.08 |
| 1469577600000 | 160.76 |
| 1469664000000 | 161.11 |
| 1469750400000 | 162.51 |
| 1470009600000 | 162.63 |
| 1470096000000 | 161.83 |
| 1470182400000 | 160.37 |
| 1470268800000 | 160.87 |
| 1470355200000 | 161.16 |
| 1470614400000 | 161.57 |
| 1470700800000 | 163.01 |
| 1470787200000 | 163.46 |
| 1470873600000 | 164.17 |
| 1470960000000 | 163.97 |
| 1471219200000 | 164.22 |
| 1471305600000 | 163.37 |
| 1471392000000 | 162.87 |
| 1471478400000 | 164.15 |
| 1471564800000 | 163.38 |
| 1471824000000 | 163.04 |
| 1471910400000 | 164.02 |
| 1471996800000 | 163.5 |
| 1472083200000 | 163.16 |
| 1472169600000 | 162.66 |
| 1472428800000 | 161.61 |
| 1472515200000 | 161.56 |
| 1472601600000 | 161.55 |
| 1472688000000 | 162.11 |
| 1472774400000 | 163.63 |
| 1473033600000 | 164.06 |
| 1473120000000 | 165.08 |
| 1473206400000 | 165.26 |
| 1473292800000 | 165.13 |
| 1473379200000 | 161.76 |
| 1473638400000 | 161.67 |
| 1473724800000 | 160.16 |
| 1473811200000 | 160.06 |
| 1473897600000 | 160.49 |
| 1473984000000 | 158.99 |
| 1474243200000 | 160.17 |
| 1474329600000 | 160.8 |
| 1474416000000 | 161.23 |
| 1474502400000 | 163.89 |
| 1474588800000 | 162.71 |
| 1474848000000 | 161.74 |
| 1474934400000 | 161.68 |
| 1475020800000 | 161.92 |
| 1475107200000 | 161.74 |
| 1475193600000 | 161.97 |
| 1475452800000 | 161.22 |
| 1475539200000 | 160.18 |
| 1475625600000 | 159.51 |
| 1475712000000 | 158.67 |
| 1475798400000 | 158.32 |
| 1476057600000 | 158.87 |
| 1476144000000 | 157.51 |
| 1476230400000 | 156.67 |
| 1476316800000 | 156.82 |
| 1476403200000 | 157.41 |
| 1476662400000 | 156.7 |
| 1476748800000 | 157.47 |
| 1476835200000 | 157.49 |
| 1476921600000 | 156.8 |
| 1477008000000 | 156.03 |
| 1477267200000 | 156.53 |
| 1477353600000 | 156.72 |
| 1477440000000 | 156.98 |
| 1477526400000 | 156.16 |
| 1477612800000 | 156.47 |
| 1477872000000 | 156.72 |
| 1477958400000 | 156.05 |
| 1478044800000 | 155.79 |
| 1478131200000 | 154.95 |
| 1478217600000 | 154.57 |
| 1478476800000 | 155.48 |
| 1478563200000 | 156.57 |
| 1478649600000 | 156.17 |
| 1478736000000 | 154.28 |
| 1478822400000 | 153.58 |
| 1479081600000 | 151.82 |
| 1479168000000 | 152.41 |
| 1479254400000 | 152.5 |
| 1479340800000 | 153.31 |
| 1479427200000 | 151.96 |
| 1479686400000 | 152.73 |
| 1479772800000 | 152.73 |
| 1479859200000 | 151.87 |
| 1479945600000 | 152.17 |
| 1480032000000 | 153.38 |
| 1480291200000 | 153.31 |
| 1480377600000 | 154.1 |
| 1480464000000 | 153.29 |
| 1480550400000 | 151.7 |
| 1480636800000 | 152.17 |
| 1480896000000 | 152.94 |
| 1480982400000 | 153.94 |
| 1481068800000 | 155.28 |
| 1481155200000 | 154.43 |
| 1481241600000 | 155.74 |
| 1481500800000 | 155.97 |
| 1481587200000 | 157.4 |
| 1481673600000 | 156.57 |
| 1481760000000 | 154.4 |
| 1481846400000 | 154.86 |
| 1482105600000 | 155.51 |
| 1482192000000 | 155.29 |
| 1482278400000 | 155.14 |
| 1482364800000 | 155.2 |
| 1482451200000 | 155.51 |
| 1482796800000 | 155.61 |
| 1482883200000 | 154.68 |
| 1482969600000 | 155.61 |
| 1483056000000 | 156.08 |
| 1483315200000 | 156.51 |
| 1483401600000 | 156.19 |
| 1483488000000 | 157.76 |
| 1483574400000 | 159.4 |
| 1483660800000 | 159.25 |
| 1483920000000 | 158.74 |
| 1484006400000 | 158.78 |
| 1484092800000 | 157.72 |
| 1484179200000 | 158.35 |
| 1484265600000 | 158.85 |
| 1484524800000 | 157.82 |
| 1484611200000 | 158.28 |
| 1484697600000 | 158.31 |
| 1484784000000 | 156.8 |
| 1484870400000 | 157.48 |
| 1485129600000 | 157.52 |
| 1485216000000 | 158.42 |
| 1485302400000 | 159.04 |
| 1485388800000 | 158.83 |
| 1485475200000 | 158.69 |
| 1485734400000 | 158.21 |
| 1485820800000 | 158.79 |
| 1485907200000 | 158.51 |
| 1485993600000 | 159.06 |
| 1486080000000 | 159.82 |
| 1486339200000 | 159.24 |
| 1486425600000 | 159.69 |
| 1486512000000 | 160.65 |
| 1486598400000 | 160.99 |
| 1486684800000 | 160.86 |
| 1486944000000 | 161.17 |
| 1487030400000 | 160.62 |
| 1487116800000 | 161.15 |
| 1487203200000 | 162.75 |
| 1487289600000 | 162.98 |
| 1487548800000 | 162.94 |
| 1487635200000 | 163.04 |
| 1487721600000 | 163.22 |
| 1487808000000 | 163.98 |
| 1487894400000 | 163.28 |
| 1488153600000 | 163.28 |
| 1488240000000 | 163.52 |
| 1488326400000 | 163.48 |
| 1488412800000 | 163.81 |
| 1488499200000 | 163.87 |
| 1488758400000 | 163.86 |
| 1488844800000 | 163.16 |
| 1488931200000 | 162.3 |
| 1489017600000 | 162.25 |
| 1489104000000 | 163.39 |
| 1489363200000 | 163.7 |
| 1489449600000 | 163.16 |
| 1489536000000 | 164.12 |
| 1489622400000 | 165.83 |
| 1489708800000 | 165.79 |
| 1489968000000 | 165.93 |
| 1490054400000 | 166 |
| 1490140800000 | 165.53 |
| 1490227200000 | 166.12 |
| 1490313600000 | 165.87 |
| 1490572800000 | 166.66 |
| 1490659200000 | 167.21 |
| 1490745600000 | 166.83 |
| 1490832000000 | 167.19 |
| 1490918400000 | 166.78 |
| 1491177600000 | 166.77 |
| 1491264000000 | 167.54 |
| 1491350400000 | 167.47 |
| 1491436800000 | 167.28 |
| 1491523200000 | 167.04 |
| 1491782400000 | 166.97 |
| 1491868800000 | 167.2 |
| 1491955200000 | 167.97 |
| 1492041600000 | 167.7 |
| 1492473600000 | 168.3 |
| 1492560000000 | 167.63 |
| 1492646400000 | 168.19 |
| 1492732800000 | 167.5 |
| 1492992000000 | 170.54 |
| 1493078400000 | 171.5 |
| 1493164800000 | 171.3 |
| 1493251200000 | 172.1 |
| 1493337600000 | 171.34 |
| 1493596800000 | 171.58 |
| 1493683200000 | 172.03 |
| 1493769600000 | 172 |
| 1493856000000 | 173 |
| 1493942400000 | 173.58 |
| 1494201600000 | 173.3 |
| 1494288000000 | 172.83 |
| 1494374400000 | 172.53 |
| 1494460800000 | 172.14 |
| 1494547200000 | 173.25 |
| 1494806400000 | 173.79 |
| 1494892800000 | 174.64 |
| 1494979200000 | 174.12 |
| 1495065600000 | 172.7 |
| 1495152000000 | 174.19 |
| 1495411200000 | 175.11 |
| 1495497600000 | 175.43 |
| 1495584000000 | 175.36 |
| 1495670400000 | 175.9 |
| 1495756800000 | 175.64 |
| 1496016000000 | 175.5 |
| 1496102400000 | 175.27 |
| 1496188800000 | 176.07 |
| 1496275200000 | 176.8 |
| 1496361600000 | 177.82 |
| 1496620800000 | 177.27 |
| 1496707200000 | 176.82 |
| 1496793600000 | 176.21 |
| 1496880000000 | 175.23 |
| 1496966400000 | 175.41 |
| 1497225600000 | 175.04 |
| 1497312000000 | 175.93 |
| 1497398400000 | 176.84 |
| 1497484800000 | 175.53 |
| 1497571200000 | 176.6 |
| 1497830400000 | 177.68 |
| 1497916800000 | 176.85 |
| 1498003200000 | 176.97 |
| 1498089600000 | 177.71 |
| 1498176000000 | 178 |
| 1498435200000 | 178.38 |
| 1498521600000 | 177.45 |
| 1498608000000 | 178.13 |
| 1498694400000 | 176.62 |
| 1498780800000 | 176.26 |
| 1499040000000 | 176.23 |
| 1499126400000 | 176.27 |
| 1499212800000 | 176.05 |
| 1499299200000 | 175.2 |
| 1499385600000 | 175.18 |
| 1499644800000 | 175.73 |
| 1499731200000 | 175.4 |
| 1499817600000 | 176.72 |
| 1499904000000 | 176.69 |
| 1499990400000 | 177.99 |
| 1500249600000 | 177.94 |
| 1500336000000 | 177.79 |
| 1500422400000 | 178.29 |
| 1500508800000 | 178.9 |
| 1500595200000 | 178.94 |
| 1500854400000 | 178.41 |
| 1500940800000 | 178.83 |
| 1501027200000 | 178.39 |
| 1501113600000 | 178.96 |
| 1501200000000 | 178.64 |
| 1501459200000 | 179.06 |
| 1501545600000 | 179.6 |
| 1501632000000 | 179.81 |
| 1501718400000 | 180.13 |
| 1501804800000 | 179.14 |
| 1502064000000 | 179.26 |
| 1502150400000 | 179.43 |
| 1502236800000 | 179.05 |
| 1502323200000 | 178.45 |
| 1502409600000 | 178.18 |
| 1502668800000 | 179.39 |
| 1502755200000 | 179.24 |
| 1502841600000 | 179.86 |
| 1502928000000 | 178.99 |
| 1503014400000 | 178.38 |
| 1503273600000 | 178.76 |
| 1503360000000 | 179.18 |
| 1503446400000 | 179.05 |
| 1503532800000 | 178.87 |
| 1503619200000 | 179.15 |
| 1503878400000 | 179.35 |
| 1503964800000 | 178.97 |
| 1504051200000 | 178.51 |
| 1504137600000 | 179.79 |
| 1504224000000 | 180.61 |
| 1504483200000 | 179.94 |
| 1504569600000 | 179.65 |
| 1504656000000 | 179.85 |
| 1504742400000 | 180.56 |
| 1504828800000 | 180.59 |
| 1505088000000 | 181.61 |
| 1505174400000 | 182.14 |
| 1505260800000 | 181.28 |
| 1505347200000 | 181.13 |
| 1505433600000 | 181.35 |
| 1505692800000 | 181.45 |
| 1505779200000 | 181.56 |
| 1505865600000 | 181.46 |
| 1505952000000 | 180.74 |
| 1506038400000 | 181.62 |
| 1506297600000 | 181.28 |
| 1506384000000 | 180.1 |
| 1506470400000 | 179.92 |
| 1506556800000 | 180.48 |
| 1506643200000 | 181.78 |
| 1506902400000 | 181.88 |
| 1506988800000 | 182.24 |
| 1507075200000 | 182.74 |
| 1507161600000 | 182.75 |
| 1507248000000 | 182.38 |
| 1507507200000 | 182.56 |
| 1507593600000 | 183.65 |
| 1507680000000 | 183.85 |
| 1507766400000 | 183.98 |
| 1507852800000 | 184.07 |
| 1508112000000 | 183.96 |
| 1508198400000 | 183.25 |
| 1508284800000 | 184.81 |
| 1508371200000 | 185.45 |
| 1508457600000 | 184.97 |
| 1508716800000 | 184.36 |
| 1508803200000 | 183.66 |
| 1508889600000 | 182.58 |
| 1508976000000 | 182.75 |
| 1509062400000 | 182.69 |
| 1509321600000 | 182.64 |
| 1509408000000 | 183.48 |
| 1509494400000 | 183.96 |
| 1509580800000 | 184.43 |
| 1509667200000 | 183.78 |
| 1509926400000 | 183.22 |
| 1510012800000 | 183.33 |
| 1510099200000 | 184.19 |
| 1510185600000 | 183.95 |
| 1510272000000 | 183.98 |
| 1510531200000 | 183.33 |
| 1510617600000 | 184.04 |
| 1510704000000 | 183.4 |
| 1510790400000 | 184.54 |
| 1510876800000 | 184.16 |
| 1511136000000 | 184.17 |
| 1511222400000 | 184.83 |
| 1511308800000 | 185.05 |
| 1511395200000 | 185.76 |
| 1511481600000 | 186.35 |
| 1511740800000 | 185.88 |
| 1511827200000 | 186.16 |
| 1511913600000 | 186.23 |
| 1512000000000 | 186.82 |
| 1512086400000 | 186.33 |
| 1512345600000 | 187.49 |
| 1512432000000 | 186.86 |
| 1512518400000 | 185.98 |
| 1512604800000 | 185.88 |
| 1512691200000 | 186.22 |
| 1512950400000 | 186.85 |
| 1513036800000 | 186.72 |
| 1513123200000 | 187.27 |
| 1513209600000 | 187.15 |
| 1513296000000 | 187.51 |
| 1513555200000 | 189.1 |
| 1513641600000 | 188.82 |
| 1513728000000 | 188.56 |
| 1513814400000 | 188.81 |
| 1513900800000 | 188.3 |
| 1514332800000 | 189.34 |
| 1514419200000 | 189.8 |
| 1514505600000 | 190.36 |
| 1514851200000 | 190.65 |
| 1514937600000 | 190.76 |
| 1515024000000 | 192.71 |
| 1515110400000 | 193.88 |
| 1515369600000 | 193.62 |
| 1515456000000 | 193.65 |
| 1515542400000 | 193.29 |
| 1515628800000 | 192.82 |
| 1515715200000 | 194.03 |
| 1515974400000 | 195.36 |
| 1516060800000 | 195.9 |
| 1516147200000 | 196.31 |
| 1516233600000 | 195.82 |
| 1516320000000 | 196.79 |
| 1516579200000 | 197.65 |
| 1516665600000 | 198.1 |
| 1516752000000 | 199.44 |
| 1516838400000 | 200.15 |
| 1516924800000 | 201 |
| 1517184000000 | 199.15 |
| 1517270400000 | 198.21 |
| 1517356800000 | 197.96 |
| 1517443200000 | 197.89 |
| 1517529600000 | 195.3 |
| 1517788800000 | 191.87 |
| 1517875200000 | 187.64 |
| 1517961600000 | 189.42 |
| 1518048000000 | 187.09 |
| 1518134400000 | 185.78 |
| 1518393600000 | 187.61 |
| 1518480000000 | 187.95 |
| 1518566400000 | 189.39 |
| 1518652800000 | 191.02 |
| 1518739200000 | 192.26 |
| 1518998400000 | 191.42 |
| 1519084800000 | 190.6 |
| 1519171200000 | 190.11 |
| 1519257600000 | 189.97 |
| 1519344000000 | 191.04 |
| 1519603200000 | 192.03 |
| 1519689600000 | 191.25 |
| 1519776000000 | 189.66 |
| 1519862400000 | 186.79 |
| 1519948800000 | 186.21 |
| 1520208000000 | 187.19 |
| 1520294400000 | 188.02 |
| 1520380800000 | 187.95 |
| 1520467200000 | 188.47 |
| 1520553600000 | 188.63 |
| 1520812800000 | 189.46 |
| 1520899200000 | 189.14 |
| 1520985600000 | 186.83 |
| 1521072000000 | 187.17 |
| 1521158400000 | 186.63 |
| 1521417600000 | 185.91 |
| 1521504000000 | 185.27 |
| 1521590400000 | 184.97 |
| 1521676800000 | 183.75 |
| 1521763200000 | 182.82 |
| 1522022400000 | 183.22 |
| 1522108800000 | 184.55 |
| 1522195200000 | 185.4 |
| 1522281600000 | 185.69 |
| 1522713600000 | 184.67 |
| 1522800000000 | 184.44 |
| 1522886400000 | 185.88 |
| 1522972800000 | 186.04 |
| 1523232000000 | 186.65 |
| 1523318400000 | 188.1 |
| 1523404800000 | 187.91 |
| 1523491200000 | 188.32 |
| 1523577600000 | 188.59 |
| 1523836800000 | 188.99 |
| 1523923200000 | 189.69 |
| 1524009600000 | 190.41 |
| 1524096000000 | 190.1 |
| 1524182400000 | 188.57 |
| 1524441600000 | 188.29 |
| 1524528000000 | 188.27 |
| 1524614400000 | 187.05 |
| 1524700800000 | 187.65 |
| 1524787200000 | 188.06 |
| 1525046400000 | 188.04 |
| 1525132800000 | 186.75 |
| 1525219200000 | 186.63 |
| 1525305600000 | 185.23 |
| 1525392000000 | 185.57 |
| 1525651200000 | 185.88 |
| 1525737600000 | 184.99 |
| 1525824000000 | 185.05 |
| 1525910400000 | 185.72 |
| 1525996800000 | 186.95 |
| 1526256000000 | 187.17 |
| 1526342400000 | 185.49 |
| 1526428800000 | 184.86 |
| 1526515200000 | 184.93 |
| 1526601600000 | 184.68 |
| 1526860800000 | 185.01 |
| 1526947200000 | 186.05 |
| 1527033600000 | 184.28 |
| 1527120000000 | 184.17 |
| 1527206400000 | 183.43 |
| 1527465600000 | 182.61 |
| 1527552000000 | 180.64 |
| 1527638400000 | 181.59 |
| 1527724800000 | 181.47 |
| 1527811200000 | 182.4 |
| 1528070400000 | 184 |
| 1528156800000 | 183.01 |
| 1528243200000 | 184.15 |
| 1528329600000 | 184.53 |
| 1528416000000 | 183.58 |
| 1528675200000 | 184.52 |
| 1528761600000 | 184.65 |
| 1528848000000 | 184.23 |
| 1528934400000 | 183.46 |
| 1529020800000 | 182.21 |
| 1529280000000 | 181.26 |
| 1529366400000 | 180.51 |
| 1529452800000 | 181.85 |
| 1529539200000 | 181.55 |
| 1529625600000 | 183.27 |
| 1529884800000 | 182.15 |
| 1529971200000 | 182.08 |
| 1530057600000 | 181.18 |
| 1530144000000 | 180.93 |
| 1530230400000 | 182.4 |
| 1530489600000 | 180.57 |
| 1530576000000 | 182.02 |
| 1530662400000 | 182.22 |
| 1530748800000 | 183.32 |
| 1530835200000 | 185 |
| 1531094400000 | 185.21 |
| 1531180800000 | 185.93 |
| 1531267200000 | 184.63 |
| 1531353600000 | 185.09 |
| 1531440000000 | 184.96 |
| 1531699200000 | 185.01 |
| 1531785600000 | 185.5 |
| 1531872000000 | 185.22 |
| 1531958400000 | 184.5 |
| 1532044800000 | 185.88 |
| 1532304000000 | 185.16 |
| 1532390400000 | 186.16 |
| 1532476800000 | 186.05 |
| 1532563200000 | 186.2 |
| 1532649600000 | 187.01 |
| 1532908800000 | 187.97 |
| 1532995200000 | 188.42 |
| 1533081600000 | 187.42 |
| 1533168000000 | 186.14 |
| 1533254400000 | 186.85 |
| 1533513600000 | 186.84 |
| 1533600000000 | 187.81 |
| 1533686400000 | 187.84 |
| 1533772800000 | 187.7 |
| 1533859200000 | 185.47 |
| 1534118400000 | 184.69 |
| 1534204800000 | 184.59 |
| 1534291200000 | 183.88 |
| 1534377600000 | 185.51 |
| 1534464000000 | 186 |
| 1534723200000 | 186.93 |
| 1534809600000 | 187.37 |
| 1534896000000 | 187.75 |
| 1534982400000 | 186.47 |
| 1535068800000 | 186.58 |
| 1535328000000 | 187.62 |
| 1535414400000 | 188.27 |
| 1535500800000 | 188.52 |
| 1535587200000 | 187.39 |
| 1535673600000 | 186.44 |
| 1535932800000 | 186.05 |
| 1536019200000 | 184.5 |
| 1536105600000 | 184.29 |
| 1536192000000 | 183.77 |
| 1536278400000 | 182.86 |
| 1536537600000 | 182.87 |
| 1536624000000 | 182.46 |
| 1536710400000 | 183.27 |
| 1536796800000 | 184.35 |
| 1536883200000 | 184.73 |
| 1537142400000 | 185.43 |
| 1537228800000 | 185.81 |
| 1537315200000 | 186.34 |
| 1537401600000 | 187.42 |
| 1537488000000 | 188.12 |
| 1537747200000 | 187.51 |
| 1537833600000 | 187.6 |
| 1537920000000 | 187.72 |
| 1538006400000 | 187.46 |
| 1538092800000 | 187.29 |
| 1538352000000 | 186.92 |
| 1538438400000 | 186.11 |
| 1538524800000 | 185.86 |
| 1538611200000 | 184.72 |
| 1538697600000 | 184.02 |
| 1538956800000 | 183.51 |
| 1539043200000 | 183.23 |
| 1539129600000 | 183.02 |
| 1539216000000 | 179.7 |
| 1539302400000 | 179.42 |
| 1539561600000 | 180.04 |
| 1539648000000 | 182.1 |
| 1539734400000 | 182.16 |
| 1539820800000 | 181.93 |
| 1539907200000 | 182.81 |
| 1540166400000 | 182.04 |
| 1540252800000 | 180.69 |
| 1540339200000 | 180.37 |
| 1540425600000 | 179.59 |
| 1540512000000 | 178.2 |
| 1540771200000 | 179.3 |
| 1540857600000 | 179.99 |
| 1540944000000 | 181.3 |
| 1541030400000 | 182.53 |
| 1541116800000 | 181.95 |
| 1541376000000 | 182.57 |
| 1541462400000 | 183.49 |
| 1541548800000 | 185.51 |
| 1541635200000 | 186.81 |
| 1541721600000 | 186.44 |
| 1541980800000 | 185.22 |
| 1542067200000 | 185.81 |
| 1542153600000 | 185.38 |
| 1542240000000 | 184.51 |
| 1542326400000 | 185.85 |
| 1542585600000 | 185.52 |
| 1542672000000 | 183.5 |
| 1542758400000 | 183.54 |
| 1542844800000 | 183.58 |
| 1542931200000 | 183.9 |
| 1543190400000 | 184.62 |
| 1543276800000 | 184.66 |
| 1543363200000 | 185.43 |
| 1543449600000 | 186.99 |
| 1543536000000 | 185.9 |
| 1543795200000 | 185.58 |
| 1543881600000 | 184.98 |
| 1543968000000 | 183.13 |
| 1544054400000 | 181.22 |
| 1544140800000 | 181.88 |
| 1544400000000 | 179.5 |
| 1544486400000 | 179.93 |
| 1544572800000 | 181.92 |
| 1544659200000 | 182.36 |
| 1544745600000 | 180.99 |
| 1545004800000 | 180 |
| 1545091200000 | 179.26 |
| 1545177600000 | 180.14 |
| 1545264000000 | 178.24 |
| 1545350400000 | 177.46 |
| 1545609600000 | 176.37 |
| 1545868800000 | 175.5 |
| 1545955200000 | 178.16 |
| 1546214400000 | 178.6 |
| 1546387200000 | 177.34 |
| 1546473600000 | 177.96 |
| 1546560000000 | 180.85 |
| 1546819200000 | 181.61 |
| 1546905600000 | 182.37 |
| 1546992000000 | 184.48 |
| 1547078400000 | 185 |
| 1547164800000 | 185.05 |
| 1547424000000 | 184.82 |
| 1547510400000 | 184.86 |
| 1547596800000 | 184.91 |
| 1547683200000 | 184.82 |
| 1547769600000 | 186.62 |
| 1548028800000 | 186.55 |
| 1548115200000 | 186.16 |
| 1548201600000 | 186.27 |
| 1548288000000 | 186.09 |
| 1548374400000 | 187.6 |
| 1548633600000 | 187.36 |
| 1548720000000 | 187.61 |
| 1548806400000 | 187.9 |
| 1548892800000 | 188.88 |
| 1548979200000 | 189.23 |
| 1549238400000 | 188.89 |
| 1549324800000 | 190.73 |
| 1549411200000 | 190.17 |
| 1549497600000 | 188.41 |
| 1549584000000 | 187.41 |
| 1549843200000 | 186.87 |
| 1549929600000 | 187.75 |
| 1550016000000 | 187.72 |
| 1550102400000 | 187.2 |
| 1550188800000 | 188.28 |
| 1550448000000 | 189.21 |
| 1550534400000 | 189.66 |
| 1550620800000 | 190.49 |
| 1550707200000 | 190.1 |
| 1550793600000 | 191.07 |
| 1551052800000 | 191.42 |
| 1551139200000 | 191.71 |
| 1551225600000 | 191.83 |
| 1551312000000 | 192.22 |
| 1551398400000 | 192.57 |
| 1551657600000 | 192.28 |
| 1551744000000 | 191.78 |
| 1551830400000 | 191.64 |
| 1551916800000 | 190.6 |
| 1552003200000 | 190.33 |
| 1552262400000 | 191.52 |
| 1552348800000 | 192.67 |
| 1552435200000 | 193.59 |
| 1552521600000 | 194.84 |
| 1552608000000 | 195.72 |
| 1552867200000 | 196.81 |
| 1552953600000 | 197.49 |
| 1553040000000 | 197.17 |
| 1553126400000 | 198.35 |
| 1553212800000 | 197.14 |
| 1553472000000 | 196.19 |
| 1553558400000 | 197.53 |
| 1553644800000 | 196.94 |
| 1553731200000 | 196.43 |
| 1553817600000 | 196.47 |
| 1554076800000 | 197.52 |
| 1554163200000 | 197.75 |
| 1554249600000 | 198.74 |
| 1554336000000 | 198.38 |
| 1554422400000 | 197.61 |
| 1554681600000 | 198.17 |
| 1554768000000 | 197.32 |
| 1554854400000 | 197.39 |
| 1554940800000 | 197.21 |
| 1555027200000 | 197.1 |
| 1555286400000 | 197.54 |
| 1555372800000 | 197.36 |
| 1555459200000 | 196.9 |
| 1555545600000 | 195.96 |
| 1555977600000 | 195.96 |
| 1556064000000 | 195.75 |
| 1556150400000 | 194.54 |
| 1556236800000 | 195.65 |
| 1556496000000 | 195.56 |
| 1556582400000 | 196.35 |
| 1556668800000 | 196.44 |
| 1556755200000 | 195.2 |
| 1556841600000 | 195.61 |
| 1557100800000 | 194.63 |
| 1557187200000 | 193.82 |
| 1557273600000 | 193.16 |
| 1557360000000 | 192.5 |
| 1557446400000 | 193.46 |
| 1557705600000 | 192.49 |
| 1557792000000 | 192.15 |
| 1557878400000 | 191.9 |
| 1557964800000 | 192.96 |
| 1558051200000 | 192.57 |
| 1558310400000 | 192.29 |
| 1558396800000 | 192.68 |
| 1558483200000 | 192.57 |
| 1558569600000 | 191.84 |
| 1558656000000 | 193.12 |
| 1558915200000 | 193.67 |
| 1559001600000 | 192.55 |
| 1559088000000 | 190.39 |
| 1559174400000 | 190.17 |
| 1559260800000 | 189.42 |
| 1559520000000 | 191.18 |
| 1559606400000 | 193.05 |
| 1559692800000 | 194.21 |
| 1559779200000 | 195.58 |
| 1559865600000 | 197.37 |
| 1560124800000 | 196.93 |
| 1560211200000 | 198.25 |
| 1560297600000 | 198.3 |
| 1560384000000 | 197.58 |
| 1560470400000 | 196.62 |
| 1560729600000 | 196.15 |
| 1560816000000 | 197.87 |
| 1560902400000 | 199.03 |
| 1560988800000 | 200.79 |
| 1561075200000 | 200.73 |
| 1561334400000 | 201.85 |
| 1561420800000 | 201.69 |
| 1561507200000 | 200.56 |
| 1561593600000 | 200.53 |
| 1561680000000 | 200.99 |
| 1561939200000 | 201.06 |
| 1562025600000 | 201.88 |
| 1562112000000 | 204.2 |
| 1562198400000 | 204.48 |
| 1562284800000 | 203.12 |
| 1562544000000 | 202.17 |
| 1562630400000 | 201.37 |
| 1562716800000 | 201.48 |
| 1562803200000 | 201.35 |
| 1562889600000 | 200.72 |
| 1563148800000 | 201.03 |
| 1563235200000 | 201.26 |
| 1563321600000 | 201.58 |
| 1563408000000 | 201.29 |
| 1563494400000 | 201.31 |
| 1563753600000 | 201.12 |
| 1563840000000 | 201.72 |
| 1563926400000 | 202.03 |
| 1564012800000 | 202.25 |
| 1564099200000 | 202.26 |
| 1564358400000 | 202.95 |
| 1564444800000 | 201.5 |
| 1564531200000 | 201.37 |
| 1564617600000 | 201.31 |
| 1564704000000 | 200.24 |
| 1564963200000 | 198.06 |
| 1565049600000 | 197.39 |
| 1565136000000 | 198.49 |
| 1565222400000 | 200.98 |
| 1565308800000 | 200.43 |
| 1565568000000 | 200.26 |
| 1565654400000 | 200.32 |
| 1565740800000 | 197.53 |
| 1565827200000 | 196.74 |
| 1565913600000 | 198.02 |
| 1566172800000 | 199.41 |
| 1566259200000 | 199.03 |
| 1566345600000 | 199.76 |
| 1566432000000 | 199.26 |
| 1566518400000 | 198.68 |
| 1566777600000 | 198.54 |
| 1566864000000 | 198.44 |
| 1566950400000 | 198.35 |
| 1567036800000 | 198.95 |
| 1567123200000 | 199.24 |
| 1567382400000 | 199.56 |
| 1567468800000 | 199.95 |
| 1567555200000 | 201.77 |
| 1567641600000 | 202.96 |
| 1567728000000 | 203.98 |
| 1567987200000 | 203.59 |
| 1568073600000 | 203.09 |
| 1568160000000 | 203.94 |
| 1568246400000 | 204.03 |
| 1568332800000 | 204.58 |
| 1568592000000 | 202.85 |
| 1568678400000 | 203.9 |
| 1568764800000 | 204.6 |
| 1568851200000 | 206.01 |
| 1568937600000 | 206.87 |
| 1569196800000 | 206.18 |
| 1569283200000 | 206.6 |
| 1569369600000 | 205.44 |
| 1569456000000 | 205.77 |
| 1569542400000 | 206.18 |
| 1569801600000 | 205.82 |
| 1569888000000 | 205.36 |
| 1569974400000 | 202.85 |
| 1570060800000 | 202.75 |
| 1570147200000 | 203.59 |
| 1570406400000 | 204.71 |
| 1570492800000 | 203.71 |
| 1570579200000 | 204.57 |
| 1570665600000 | 205.41 |
| 1570752000000 | 208.36 |
| 1571011200000 | 207.63 |
| 1571097600000 | 209.58 |
| 1571184000000 | 210.25 |
| 1571270400000 | 212.03 |
| 1571356800000 | 211.77 |
| 1571616000000 | 213.05 |
| 1571702400000 | 213.02 |
| 1571788800000 | 212.85 |
| 1571875200000 | 213.72 |
| 1571961600000 | 213.79 |
| 1572220800000 | 214.83 |
| 1572307200000 | 214.93 |
| 1572393600000 | 215 |
| 1572480000000 | 215.11 |
| 1572566400000 | 216.03 |
| 1572825600000 | 216.69 |
| 1572912000000 | 215.74 |
| 1572998400000 | 214.86 |
| 1573084800000 | 215.89 |
| 1573171200000 | 215.1 |
| 1573430400000 | 215.32 |
| 1573516800000 | 215.39 |
| 1573603200000 | 214.25 |
| 1573689600000 | 213.81 |
| 1573776000000 | 215.43 |
| 1574035200000 | 216.31 |
| 1574121600000 | 216.72 |
| 1574208000000 | 216.01 |
| 1574294400000 | 215.98 |
| 1574380800000 | 216.01 |
| 1574640000000 | 216.65 |
| 1574726400000 | 217.6 |
| 1574812800000 | 217.65 |
| 1574899200000 | 217.82 |
| 1574985600000 | 217.15 |
| 1575244800000 | 216.52 |
| 1575331200000 | 215.03 |
| 1575417600000 | 215.77 |
| 1575504000000 | 216.18 |
| 1575590400000 | 217.54 |
| 1575849600000 | 217.66 |
| 1575936000000 | 217.59 |
| 1576022400000 | 217.68 |
| 1576108800000 | 217.45 |
| 1576195200000 | 217.98 |
| 1576454400000 | 219.1 |
| 1576540800000 | 218.78 |
| 1576627200000 | 218.47 |
| 1576713600000 | 218.31 |
| 1576800000000 | 219.07 |
| 1577059200000 | 218.3 |
| 1577145600000 | 218.72 |
| 1577404800000 | 220.3 |
| 1577664000000 | 219.63 |
| 1577750400000 | 219.67 |
| 1577923200000 | 220.7 |
| 1578009600000 | 219.66 |
| 1578268800000 | 219.6 |
| 1578355200000 | 219.92 |
| 1578441600000 | 219.47 |
| 1578528000000 | 220.26 |
| 1578614400000 | 220.63 |
| 1578873600000 | 220.64 |
| 1578960000000 | 220.94 |
| 1579046400000 | 221.42 |
| 1579132800000 | 221.57 |
| 1579219200000 | 222 |
| 1579478400000 | 221.93 |
| 1579564800000 | 221.8 |
| 1579651200000 | 221.07 |
| 1579737600000 | 220.01 |
| 1579824000000 | 219.74 |
| 1580083200000 | 217.03 |
| 1580169600000 | 217.75 |
| 1580256000000 | 218.41 |
| 1580342400000 | 217.53 |
| 1580428800000 | 216.67 |
| 1580688000000 | 216.54 |
| 1580774400000 | 218.29 |
| 1580860800000 | 220.1 |
| 1580947200000 | 220.68 |
| 1581033600000 | 219.81 |
| 1581292800000 | 219.32 |
| 1581379200000 | 220.14 |
| 1581465600000 | 220.53 |
| 1581552000000 | 220.26 |
| 1581638400000 | 219.72 |
| 1581897600000 | 219.98 |
| 1581984000000 | 219.35 |
| 1582070400000 | 218.87 |
| 1582156800000 | 217.51 |
| 1582243200000 | 216.82 |
| 1582502400000 | 212.64 |
| 1582588800000 | 208.85 |
| 1582675200000 | 208.18 |
| 1582761600000 | 203.36 |
| 1582848000000 | 196.63 |
| 1583107200000 | 200.74 |
| 1583193600000 | 201.3 |
| 1583280000000 | 205.38 |
| 1583366400000 | 203.72 |
| 1583452800000 | 200.29 |
| 1583712000000 | 188.88 |
| 1583798400000 | 188.98 |
| 1583884800000 | 184.87 |
| 1583971200000 | 164.38 |
| 1584057600000 | 166.8 |
| 1584316800000 | 155.1 |
| 1584403200000 | 158.56 |
| 1584489600000 | 150.18 |
| 1584576000000 | 147.2 |
| 1584662400000 | 147.6699 |
| 1584921600000 | 140.48 |
| 1585008000000 | 151.8899 |
| 1585094400000 | 159.56 |
| 1585180800000 | 164.2 |
| 1585267200000 | 160.26 |
| 1585526400000 | 162.2 |
| 1585612800000 | 162.75 |
| 1585699200000 | 157.82 |
| 1585785600000 | 157.29 |
| 1585872000000 | 154.05 |
| 1586131200000 | 161 |
| 1586217600000 | 165.4 |
| 1586304000000 | 165.6 |
| 1586390400000 | 170.93 |
| 1586822400000 | 172.1 |
| 1586908800000 | 167.08 |
| 1586995200000 | 166.37 |
| 1587081600000 | 171.58 |
| 1587340800000 | 171.61 |
| 1587427200000 | 166.75 |
| 1587513600000 | 167.87 |
| 1587600000000 | 168.98 |
| 1587686400000 | 168.44 |
| 1587945600000 | 171.9199 |
| 1588032000000 | 174.81 |
| 1588118400000 | 178.38 |
| 1588204800000 | 177.27 |
| 1588291200000 | 174.3899 |
| 1588550400000 | 170.84 |
| 1588636800000 | 172.95 |
| 1588723200000 | 172.04 |
| 1588809600000 | 171.32 |
| 1588896000000 | 174 |
| 1589155200000 | 173.96 |
| 1589241600000 | 172.6399 |
| 1589328000000 | 168.45 |
| 1589414400000 | 165.3899 |
| 1589500800000 | 166.66 |
| 1589760000000 | 171.54 |
| 1589846400000 | 173.06 |
| 1589932800000 | 174.31 |
| 1590019200000 | 172.37 |
| 1590105600000 | 170.33 |
| 1590364800000 | 172.72 |
| 1590451200000 | 177.13 |
| 1590537600000 | 180.66 |
| 1590624000000 | 183.58 |
| 1590710400000 | 180 |
| 1590969600000 | 182.34 |
| 1591056000000 | 186.47 |
| 1591142400000 | 192.87 |
| 1591228800000 | 193.62 |
| 1591315200000 | 197.55 |
| 1591574400000 | 199.31 |
| 1591660800000 | 199.29 |
| 1591747200000 | 196.75 |
| 1591833600000 | 187.09 |
| 1591920000000 | 186.28 |
| 1592179200000 | 184.99 |
| 1592265600000 | 190.81 |
| 1592352000000 | 191.04 |
| 1592438400000 | 189.57 |
| 1592524800000 | 187.53 |
| 1592784000000 | 186.68 |
| 1592870400000 | 188.74 |
| 1592956800000 | 185.6399 |
| 1593043200000 | 184.71 |
| 1593129600000 | 184.48 |
| 1593388800000 | 183.84 |
| 1593475200000 | 184.8 |
| 1593561600000 | 185.22 |
| 1593648000000 | 186.82 |
| 1593734400000 | 186.45 |
| 1593993600000 | 190.16 |
| 1594080000000 | 187.99 |
| 1594166400000 | 187.02 |
| 1594252800000 | 184.9 |
| 1594339200000 | 184.75 |
| 1594598400000 | 187.15 |
| 1594684800000 | 187.41 |
| 1594771200000 | 189.62 |
| 1594857600000 | 189.33 |
| 1594944000000 | 189.56 |
| 1595203200000 | 191.1399 |
| 1595289600000 | 191.37 |
| 1595376000000 | 191.01 |
| 1595462400000 | 190.65 |
| 1595548800000 | 189.49 |
| 1595808000000 | 190.56 |
| 1595894400000 | 191.06 |
| 1595980800000 | 190.48 |
| 1596067200000 | 188.71 |
| 1596153600000 | 186.19 |
| 1596412800000 | 187.38 |
| 1596499200000 | 189.63 |
| 1596585600000 | 190.7 |
| 1596672000000 | 190.73 |
| 1596758400000 | 190.65 |
| 1597017600000 | 191.28 |
| 1597104000000 | 193.88 |
| 1597190400000 | 196.43 |
| 1597276800000 | 197.12 |
| 1597363200000 | 196.04 |
| 1597622400000 | 196.73 |
| 1597708800000 | 195.21 |
| 1597795200000 | 195.84 |
| 1597881600000 | 194.1699 |
| 1597968000000 | 193.56 |
| 1598227200000 | 195.18 |
| 1598313600000 | 195.82 |
| 1598400000000 | 196.22 |
| 1598486400000 | 194.6399 |
| 1598572800000 | 195.45 |
| 1598832000000 | 195.08 |
| 1598918400000 | 194.36 |
| 1599004800000 | 195.18 |
| 1599091200000 | 193.21 |
| 1599177600000 | 191.28 |
| 1599436800000 | 192.81 |
| 1599523200000 | 192.33 |
| 1599609600000 | 193.53 |
| 1599696000000 | 192.98 |
| 1599782400000 | 192.96 |
| 1600041600000 | 194.19 |
| 1600128000000 | 194.43 |
| 1600214400000 | 195.24 |
| 1600300800000 | 194.3 |
| 1600387200000 | 193.95 |
| 1600646400000 | 190.33 |
| 1600732800000 | 189.75 |
| 1600819200000 | 188.81 |
| 1600905600000 | 187.12 |
| 1600992000000 | 187.57 |
| 1601251200000 | 189.94 |
| 1601337600000 | 189.28 |
| 1601424000000 | 188.31 |
| 1601510400000 | 188.65 |
| 1601596800000 | 189 |
| 1601856000000 | 191.47 |
| 1601942400000 | 191.45 |
| 1602028800000 | 191.28 |
| 1602115200000 | 191.79 |
| 1602201600000 | 192.6 |
| 1602460800000 | 193.78 |
| 1602547200000 | 193.6399 |
| 1602633600000 | 193.63 |
| 1602720000000 | 191.02 |
| 1602806400000 | 191.48 |
| 1603065600000 | 192.09 |
| 1603152000000 | 190.87 |
| 1603238400000 | 191.19 |
| 1603324800000 | 190.22 |
| 1603411200000 | 191.75 |
| 1603670400000 | 190.88 |
| 1603756800000 | 189.87 |
| 1603843200000 | 185.32 |
| 1603929600000 | 183.85 |
| 1604016000000 | 182.62 |
| 1604275200000 | 185.41 |
| 1604361600000 | 188.65 |
| 1604448000000 | 191.1 |
| 1604534400000 | 192.97 |
| 1604620800000 | 193.53 |
| 1604880000000 | 193.81 |
| 1604966400000 | 197 |
| 1605052800000 | 200.25 |
| 1605139200000 | 199.59 |
| 1605225600000 | 199.12 |
| 1605484800000 | 201.23 |
| 1605571200000 | 201.86 |
| 1605657600000 | 201.83 |
| 1605744000000 | 200.66 |
| 1605830400000 | 201.44 |
| 1606089600000 | 199.38 |
| 1606176000000 | 201.2 |
| 1606262400000 | 202.19 |
| 1606348800000 | 201.75 |
| 1606435200000 | 202.21 |
| 1606694400000 | 199.77 |
| 1606780800000 | 200.19 |
| 1606867200000 | 201.61 |
| 1606953600000 | 202.1399 |
| 1607040000000 | 202.6399 |
| 1607299200000 | 202.72 |
| 1607385600000 | 202.99 |
| 1607472000000 | 203.4199 |
| 1607558400000 | 203.08 |
| 1607644800000 | 202.52 |
| 1607904000000 | 202.6 |
| 1607990400000 | 201.46 |
| 1608076800000 | 203.27 |
| 1608163200000 | 204.37 |
| 1608249600000 | 204.4 |
| 1608508800000 | 201.3 |
| 1608595200000 | 200.5 |
| 1608681600000 | 201.04 |
| 1608768000000 | 201.35 |
| 1609113600000 | 202.79 |
| 1609200000000 | 204.37 |
| 1609286400000 | 204.58 |
| 1609372800000 | 204.01 |
| 1609718400000 | 204.43 |
| 1609804800000 | 204.7 |
| 1609891200000 | 205.8899 |
| 1609977600000 | 206.79 |
| 1610064000000 | 207.82 |
| 1610323200000 | 206.4199 |
| 1610409600000 | 206.13 |
| 1610496000000 | 206.96 |
| 1610582400000 | 208.21 |
| 1610668800000 | 207.83 |
| 1610928000000 | 207.02 |
| 1611014400000 | 208.33 |
| 1611100800000 | 207.6699 |
| 1611187200000 | 207.82 |
| 1611273600000 | 206.54 |
| 1611532800000 | 206.76 |
| 1611619200000 | 207.1699 |
| 1611705600000 | 205.99 |
| 1611792000000 | 205.23 |
| 1611878400000 | 201.9199 |
| 1612137600000 | 202.66 |
| 1612224000000 | 202.65 |
| 1612310400000 | 203.6 |
| 1612396800000 | 202.9 |
| 1612483200000 | 203.47 |
| 1612742400000 | 204.6699 |
| 1612828800000 | 205.55 |
| 1612915200000 | 206.76 |
| 1613001600000 | 206.2 |
| 1613088000000 | 207.4199 |
| 1613347200000 | 208.47 |
| 1613433600000 | 208.26 |
| 1613520000000 | 207.37 |
| 1613606400000 | 206.6 |
| 1613692800000 | 205.8899 |
| 1613952000000 | 207.11 |
| 1614038400000 | 207.19 |
| 1614124800000 | 205.56 |
| 1614211200000 | 207.02 |
| 1614297600000 | 202.21 |
| 1614556800000 | 203.53 |
| 1614643200000 | 203.59 |
| 1614729600000 | 204.34 |
| 1614816000000 | 204.2 |
| 1614902400000 | 203.75 |
| 1615161600000 | 205.93 |
| 1615248000000 | 208.63 |
| 1615334400000 | 209.88 |
| 1615420800000 | 210.25 |
| 1615507200000 | 210.08 |
| 1615766400000 | 214.16 |
| 1615852800000 | 214.76 |
| 1615939200000 | 214.22 |
| 1616025600000 | 216.53 |
| 1616112000000 | 216.32 |
| 1616371200000 | 217.31 |
| 1616457600000 | 216.28 |
| 1616544000000 | 213.53 |
| 1616630400000 | 214.49 |
| 1616716800000 | 216.37 |
| 1616976000000 | 217.71 |
| 1617062400000 | 216.43 |
| 1617148800000 | 215.76 |
| 1617235200000 | 215.25 |
| 1617667200000 | 216.35 |
| 1617753600000 | 217.09 |
| 1617840000000 | 217.7 |
| 1617926400000 | 217.2 |
| 1618185600000 | 217.7 |
| 1618272000000 | 217.57 |
| 1618358400000 | 217.4 |
| 1618444800000 | 218.91 |
| 1618531200000 | 219.76 |
| 1618790400000 | 221.03 |
| 1618876800000 | 220.15 |
| 1618963200000 | 219.83 |
| 1619049600000 | 220.58 |
| 1619136000000 | 219.04 |
| 1619395200000 | 219.07 |
| 1619481600000 | 218.34 |
| 1619568000000 | 219 |
| 1619654400000 | 219.13 |
| 1619740800000 | 217.83 |
| 1620000000000 | 219.34 |
| 1620086400000 | 218.04 |
| 1620172800000 | 219.43 |
| 1620259200000 | 222.09 |
| 1620345600000 | 224.24 |
| 1620604800000 | 225.85 |
| 1620691200000 | 223.45 |
| 1620777600000 | 222.65 |
| 1620864000000 | 222.89 |
| 1620950400000 | 225.08 |
| 1621209600000 | 225.33 |
| 1621296000000 | 226.26 |
| 1621382400000 | 224.77 |
| 1621468800000 | 226.21 |
| 1621555200000 | 226.8 |
| 1621814400000 | 227.88 |
| 1621900800000 | 228.17 |
| 1621987200000 | 227.92 |
| 1622073600000 | 226.91 |
| 1622160000000 | 228.2 |
| 1622419200000 | 227.3 |
| 1622505600000 | 227.52 |
| 1622592000000 | 228.05 |
| 1622678400000 | 228.18 |
| 1622764800000 | 229.97 |
| 1623024000000 | 230.73 |
| 1623110400000 | 230.44 |
| 1623196800000 | 230.96 |
| 1623283200000 | 231.69 |
| 1623369600000 | 231.36 |
| 1623628800000 | 231.71 |
| 1623715200000 | 232.11 |
| 1623801600000 | 232.61 |
| 1623888000000 | 230.41 |
| 1623974400000 | 227.02 |
| 1624233600000 | 227.62 |
| 1624320000000 | 228.26 |
| 1624406400000 | 227.65 |
| 1624492800000 | 227.94 |
| 1624579200000 | 229.02 |
| 1624838400000 | 228.72 |
| 1624924800000 | 227.73 |
| 1625011200000 | 227.38 |
| 1625097600000 | 227.44 |
| 1625184000000 | 228.35 |
| 1625443200000 | 229.19 |
| 1625529600000 | 228.68 |
| 1625616000000 | 229.11 |
| 1625702400000 | 227.79 |
| 1625788800000 | 229.34 |
| 1626048000000 | 230.72 |
| 1626134400000 | 231.02 |
| 1626220800000 | 231.04 |
| 1626307200000 | 229.58 |
| 1626393600000 | 229.59 |
| 1626652800000 | 226.62 |
| 1626739200000 | 226.58 |
| 1626825600000 | 228.05 |
| 1626912000000 | 228.75 |
| 1626998400000 | 229.63 |
| 1627257600000 | 229.58 |
| 1627344000000 | 230.31 |
| 1627430400000 | 230.06 |
| 1627516800000 | 231.55 |
| 1627603200000 | 231.12 |
| 1627862400000 | 232.24 |
| 1627948800000 | 231.92 |
| 1628035200000 | 230.83 |
| 1628121600000 | 231.09 |
| 1628208000000 | 230.01 |
| 1628467200000 | 230.53 |
| 1628553600000 | 230.39 |
| 1628640000000 | 231.55 |
| 1628726400000 | 232.41 |
| 1628812800000 | 234.02 |
| 1629072000000 | 234.06 |
| 1629158400000 | 233.37 |
| 1629244800000 | 233.03 |
| 1629331200000 | 231.86 |
| 1629417600000 | 231.67 |
| 1629676800000 | 232.97 |
| 1629763200000 | 232.25 |
| 1629849600000 | 231.12 |
| 1629936000000 | 230.82 |
| 1630022400000 | 231.21 |
| 1630281600000 | 232.04 |
| 1630368000000 | 231.73 |
| 1630454400000 | 233.34 |
| 1630540800000 | 233.72 |
| 1630627200000 | 233.79 |
| 1630886400000 | 234.16 |
| 1630972800000 | 233.31 |
| 1631059200000 | 232.45 |
| 1631145600000 | 230.98 |
| 1631232000000 | 230.94 |
| 1631491200000 | 230.76 |
| 1631577600000 | 230.16 |
| 1631664000000 | 229.29 |
| 1631750400000 | 228.87 |
| 1631836800000 | 227.09 |
| 1632096000000 | 224.96 |
| 1632182400000 | 225.65 |
| 1632268800000 | 226.57 |
| 1632355200000 | 228.53 |
| 1632441600000 | 227.14 |
| 1632700800000 | 227.34 |
| 1632787200000 | 224.91 |
| 1632873600000 | 225.49 |
| 1632960000000 | 225.05 |
| 1633046400000 | 225.38 |
| 1633305600000 | 226.77 |
| 1633392000000 | 226.64 |
| 1633478400000 | 225.88 |
| 1633564800000 | 227.51 |
| 1633651200000 | 227.76 |
| 1633910400000 | 227.21 |
| 1633996800000 | 226.82 |
| 1634083200000 | 227.39 |
| 1634169600000 | 228.76 |
| 1634256000000 | 229.17 |
| 1634515200000 | 228.05 |
| 1634601600000 | 229.31 |
| 1634688000000 | 230.99 |
| 1634774400000 | 230.71 |
| 1634860800000 | 231.41 |
| 1635120000000 | 230.72 |
| 1635206400000 | 232.05 |
| 1635292800000 | 231.64 |
| 1635379200000 | 233.64 |
| 1635465600000 | 232.27 |
| 1635724800000 | 234.57 |
| 1635811200000 | 234.86 |
| 1635897600000 | 235.53 |
| 1635984000000 | 235.68 |
| 1636070400000 | 234.98 |
| 1636329600000 | 234.78 |
| 1636416000000 | 234.42 |
| 1636502400000 | 234.91 |
| 1636588800000 | 233.86 |
| 1636675200000 | 233.94 |
| 1636934400000 | 234.64 |
| 1637020800000 | 233.28 |
| 1637107200000 | 232.6 |
| 1637193600000 | 231.92 |
| 1637280000000 | 231.57 |
| 1637539200000 | 231.67 |
| 1637625600000 | 232.05 |
| 1637712000000 | 231.43 |
| 1637798400000 | 231.72 |
| 1637884800000 | 228.14 |
| 1638144000000 | 226.76 |
| 1638230400000 | 223.5 |
| 1638316800000 | 225.67 |
| 1638403200000 | 225.17 |
| 1638489600000 | 225.37 |
| 1638748800000 | 227.49 |
| 1638835200000 | 228.94 |
| 1638921600000 | 229.22 |
| 1639008000000 | 228.49 |
| 1639094400000 | 229.39 |
| 1639353600000 | 229.35 |
| 1639440000000 | 229.12 |
| 1639526400000 | 229.4 |
| 1639612800000 | 232.5 |
| 1639699200000 | 230.85 |
| 1639958400000 | 229.26 |
| 1640044800000 | 230.3 |
| 1640131200000 | 231.58 |
| 1640217600000 | 232.84 |
| 1640304000000 | 233.52 |
| 1640563200000 | 233.83 |
| 1640649600000 | 235.1 |
| 1640736000000 | 236.68 |
| 1640822400000 | 236.35 |
| 1640908800000 | 236.68 |
| 1641168000000 | 236.42 |
| 1641254400000 | 238.37 |
| 1641340800000 | 238.61 |
| 1641427200000 | 236.54 |
| 1641513600000 | 237.65 |
| 1641772800000 | 237.29 |
| 1641859200000 | 237.73 |
| 1641945600000 | 239.05 |
| 1642032000000 | 241.01 |
| 1642118400000 | 240.59 |
| 1642377600000 | 239.98 |
| 1642464000000 | 238.2 |
| 1642550400000 | 237.6 |
| 1642636800000 | 237.61 |
| 1642723200000 | 236.14 |
| 1642982400000 | 233.5 |
| 1643068800000 | 233.84 |
| 1643155200000 | 233.41 |
| 1643241600000 | 233.63 |
| 1643328000000 | 234.5 |
| 1643587200000 | 235.43 |
| 1643673600000 | 235.39 |
| 1643760000000 | 236.51 |
| 1643846400000 | 237.14 |
| 1643932800000 | 235.21 |
| 1644192000000 | 235.57 |
| 1644278400000 | 236.34 |
| 1644364800000 | 237.72 |
| 1644451200000 | 238.19 |
| 1644537600000 | 237.04 |
| 1644796800000 | 234.33 |
| 1644883200000 | 236.4 |
| 1644969600000 | 237.21 |
| 1645056000000 | 236.87 |
| 1645142400000 | 238.63 |
| 1645401600000 | 237.95 |
| 1645488000000 | 235.81 |
| 1645574400000 | 235.63 |
| 1645660800000 | 229 |
| 1645747200000 | 234.98 |
| 1646006400000 | 234.72 |
| 1646092800000 | 232.31 |
| 1646179200000 | 231.55 |
| 1646265600000 | 231.26 |
| 1646352000000 | 227.66 |
| 1646611200000 | 224.11 |
| 1646697600000 | 222.52 |
| 1646784000000 | 227.46 |
| 1646870400000 | 227.9 |
| 1646956800000 | 227.68 |
| 1647216000000 | 229.28 |
| 1647302400000 | 229.84 |
| 1647388800000 | 231.28 |
| 1647475200000 | 234.76 |
| 1647561600000 | 235.01 |
| 1647820800000 | 235.59 |
| 1647907200000 | 235.92 |
| 1647993600000 | 234.85 |
| 1648080000000 | 235.63 |
| 1648166400000 | 237.43 |
| 1648425600000 | 237.6 |
| 1648512000000 | 239.63 |
| 1648598400000 | 241.85 |
| 1648684800000 | 240.79 |
| 1648771200000 | 240.68 |
| 1649030400000 | 240.67 |
| 1649116800000 | 241.07 |
| 1649203200000 | 240.57 |
| 1649289600000 | 239.95 |
| 1649376000000 | 241.34 |
| 1649635200000 | 240.72 |
| 1649721600000 | 239.78 |
| 1649808000000 | 239 |
| 1649894400000 | 239.75 |
| 1650326400000 | 237.81 |
| 1650412800000 | 239.88 |
| 1650499200000 | 239.97 |
| 1650585600000 | 237.65 |
| 1650844800000 | 235.8 |
| 1650931200000 | 234.64 |
| 1651017600000 | 232.59 |
| 1651104000000 | 233.38 |
| 1651190400000 | 232.57 |
| 1651449600000 | 229.94 |
| 1651536000000 | 230.76 |
| 1651622400000 | 230.58 |
| 1651708800000 | 229.69 |
| 1651795200000 | 228.42 |
| 1652054400000 | 225.34 |
| 1652140800000 | 225.28 |
| 1652227200000 | 225.29 |
| 1652313600000 | 223.8 |
| 1652400000000 | 225.5 |
| 1652659200000 | 226.9 |
| 1652745600000 | 228.39 |
| 1652832000000 | 227.36 |
| 1652918400000 | 226.51 |
| 1653004800000 | 227.35 |
| 1653264000000 | 229.89 |
| 1653350400000 | 230.66 |
| 1653436800000 | 230.51 |
| 1653523200000 | 230.41 |
| 1653609600000 | 231.65 |
| 1653868800000 | 233.02 |
| 1653955200000 | 230.58 |
| 1654041600000 | 229.41 |
| 1654128000000 | 228.85 |
| 1654214400000 | 228.32 |
| 1654473600000 | 228.64 |
| 1654560000000 | 227.86 |
| 1654646400000 | 226.52 |
| 1654732800000 | 223.9 |
| 1654819200000 | 220.43 |
| 1655078400000 | 216.64 |
| 1655164800000 | 213.71 |
| 1655251200000 | 214.78 |
| 1655337600000 | 215.37 |
| 1655424000000 | 213.36 |
| 1655683200000 | 215.62 |
| 1655769600000 | 216.8 |
| 1655856000000 | 216.89 |
| 1655942400000 | 217.65 |
| 1656028800000 | 220.09 |
| 1656288000000 | 222.48 |
| 1656374400000 | 222.07 |
| 1656460800000 | 221.41 |
| 1656547200000 | 219.59 |
| 1656633600000 | 218.92 |
| 1656892800000 | 220.95 |
| 1656979200000 | 218.6 |
| 1657065600000 | 217.94 |
| 1657152000000 | 219.72 |
| 1657238400000 | 219.87 |
| 1657497600000 | 218.88 |
| 1657584000000 | 219.09 |
| 1657670400000 | 218.71 |
| 1657756800000 | 215.41 |
| 1657843200000 | 217.45 |
| 1658102400000 | 218.59 |
| 1658188800000 | 220.85 |
| 1658275200000 | 220.87 |
| 1658361600000 | 220.02 |
| 1658448000000 | 221.47 |
| 1658707200000 | 222.07 |
| 1658793600000 | 221.49 |
| 1658880000000 | 221.32 |
| 1658966400000 | 223.03 |
| 1659052800000 | 224.41 |
| 1659312000000 | 225.07 |
| 1659398400000 | 223.34 |
| 1659484800000 | 221.38 |
| 1659571200000 | 222.9 |
| 1659657600000 | 222.67 |
| 1659916800000 | 223.7 |
| 1660003200000 | 223.39 |
| 1660089600000 | 226.26 |
| 1660176000000 | 225.64 |
| 1660262400000 | 225.48 |
| 1660521600000 | 224.85 |
| 1660608000000 | 224.79 |
| 1660694400000 | 223.61 |
| 1660780800000 | 223.27 |
| 1660867200000 | 221.61 |
| 1661126400000 | 220.56 |
| 1661212800000 | 219.63 |
| 1661299200000 | 219.2 |
| 1661385600000 | 220.29 |
| 1661472000000 | 218.68 |
| 1661731200000 | 216.63 |
| 1661817600000 | 216.25 |
| 1661904000000 | 215.79 |
| 1661990400000 | 213.72 |
| 1662076800000 | 214.55 |
| 1662336000000 | 213.09 |
| 1662422400000 | 211.83 |
| 1662508800000 | 211.19 |
| 1662595200000 | 212.45 |
| 1662681600000 | 215.3 |
| 1662940800000 | 217.57 |
| 1663027200000 | 214.36 |
| 1663113600000 | 211.76 |
| 1663200000000 | 211.83 |
| 1663286400000 | 211.08 |
| 1663545600000 | 211.17 |
| 1663632000000 | 209.1 |
| 1663718400000 | 206.48 |
| 1663804800000 | 205.55 |
| 1663891200000 | 202.06 |
| 1664150400000 | 197.72 |
| 1664236800000 | 195.76 |
| 1664323200000 | 194.96 |
| 1664409600000 | 195.07 |
| 1664496000000 | 194.37 |
| 1664755200000 | 196.04 |
| 1664841600000 | 201.19 |
| 1664928000000 | 198.99 |
| 1665014400000 | 196.98 |
| 1665100800000 | 194.7 |
| 1665360000000 | 193.1699 |
| 1665446400000 | 192.62 |
| 1665532800000 | 191.83 |
| 1665619200000 | 192.33 |
| 1665705600000 | 192.99 |
| 1665964800000 | 195.19 |
| 1666051200000 | 196.97 |
| 1666137600000 | 195.8899 |
| 1666224000000 | 195.08 |
| 1666310400000 | 194.25 |
| 1666569600000 | 196.1 |
| 1666656000000 | 198.72 |
| 1666742400000 | 201.02 |
| 1666828800000 | 200.55 |
| 1666915200000 | 200.32 |
| 1667174400000 | 200.99 |
| 1667260800000 | 201.37 |
| 1667347200000 | 201.05 |
| 1667433600000 | 197.84 |
| 1667520000000 | 201.08 |
| 1667779200000 | 203.07 |
| 1667865600000 | 204.74 |
| 1667952000000 | 204.05 |
| 1668038400000 | 209.47 |
| 1668124800000 | 212.25 |
| 1668384000000 | 211.75 |
| 1668470400000 | 212.87 |
| 1668556800000 | 212.81 |
| 1668643200000 | 211.81 |
| 1668729600000 | 213.89 |
| 1668988800000 | 213.67 |
| 1669075200000 | 215.74 |
| 1669161600000 | 217.16 |
| 1669248000000 | 219.07 |
| 1669334400000 | 219.23 |
| 1669593600000 | 217.84 |
| 1669680000000 | 217.71 |
| 1669766400000 | 218.79 |
| 1669852800000 | 222.69 |
| 1669939200000 | 221.25 |
| 1670198400000 | 220.55 |
| 1670284800000 | 219.93 |
| 1670371200000 | 219.69 |
| 1670457600000 | 220.15 |
| 1670544000000 | 220.96 |
| 1670803200000 | 220.23 |
| 1670889600000 | 223.68 |
| 1670976000000 | 224.6 |
| 1671062400000 | 220.95 |
| 1671148800000 | 219.52 |
| 1671408000000 | 219.09 |
| 1671494400000 | 219.74 |
| 1671580800000 | 221.52 |
| 1671667200000 | 221.79 |
| 1671753600000 | 221.88 |
| 1672099200000 | 222.88 |
| 1672185600000 | 221.39 |
| 1672272000000 | 222.63 |
| 1672358400000 | 222.13 |
| 1672617600000 | 222.71 |
| 1672704000000 | 222.95 |
| 1672790400000 | 225.37 |
| 1672876800000 | 223.09 |
| 1672963200000 | 225.64 |
| 1673222400000 | 226.91 |
| 1673308800000 | 225.72 |
| 1673395200000 | 226.6 |
| 1673481600000 | 229.11 |
| 1673568000000 | 230.74 |
| 1673827200000 | 230.18 |
| 1673913600000 | 230.48 |
| 1674000000000 | 230.2 |
| 1674086400000 | 228.58 |
| 1674172800000 | 229.81 |
| 1674432000000 | 230.55 |
| 1674518400000 | 230.82 |
| 1674604800000 | 231.52 |
| 1674691200000 | 231.1 |
| 1674777600000 | 232 |
| 1675036800000 | 232.4 |
| 1675123200000 | 232.41 |
| 1675209600000 | 232.81 |
| 1675296000000 | 233.67 |
| 1675382400000 | 231.9 |
| 1675641600000 | 228.87 |
| 1675728000000 | 229.44 |
| 1675814400000 | 230.31 |
| 1675900800000 | 230.63 |
| 1675987200000 | 230.01 |
| 1676246400000 | 229.7 |
| 1676332800000 | 229.46 |
| 1676419200000 | 227.48 |
| 1676505600000 | 228.35 |
| 1676592000000 | 228.4 |
| 1676851200000 | 229.47 |
| 1676937600000 | 228.24 |
| 1677024000000 | 227.96 |
| 1677110400000 | 227.26 |
| 1677196800000 | 226.51 |
| 1677456000000 | 227.36 |
| 1677542400000 | 226.32 |
| 1677628800000 | 226.6 |
| 1677715200000 | 225.89 |
| 1677801600000 | 226.67 |
| 1678060800000 | 228.32 |
| 1678147200000 | 225.93 |
| 1678233600000 | 225.29 |
| 1678320000000 | 225.43 |
| 1678406400000 | 224.86 |
| 1678665600000 | 223.71 |
| 1678752000000 | 222.02 |
| 1678838400000 | 221.35 |
| 1678924800000 | 221.93 |
| 1679011200000 | 221.79 |
| 1679270400000 | 222.48 |
| 1679356800000 | 223.82 |
| 1679443200000 | 224.13 |
| 1679529600000 | 226 |
| 1679616000000 | 224.78 |
| 1679875200000 | 226.44 |
| 1679961600000 | 227.33 |
| 1680048000000 | 228.54 |
| 1680134400000 | 229.76 |
| 1680220800000 | 230.8 |
| 1680480000000 | 232.62 |
| 1680566400000 | 234.05 |
| 1680652800000 | 234.62 |
| 1680739200000 | 234.7 |
| 1681171200000 | 234.87 |
| 1681257600000 | 236.07 |
| 1681344000000 | 237.54 |
| 1681430400000 | 236.45 |
| 1681689600000 | 236.17 |
| 1681776000000 | 237.11 |
| 1681862400000 | 237.35 |
| 1681948800000 | 238.35 |
| 1682035200000 | 237.66 |
| 1682294400000 | 238.67 |
| 1682380800000 | 238.15 |
| 1682467200000 | 238.56 |
| 1682553600000 | 238.04 |
| 1682640000000 | 239.53 |
| 1682899200000 | 239.25 |
| 1682985600000 | 237.48 |
| 1683072000000 | 237.95 |
| 1683158400000 | 237.93 |
| 1683244800000 | 239.72 |
| 1683504000000 | 240.71 |
| 1683590400000 | 240.46 |
| 1683676800000 | 239.81 |
| 1683763200000 | 238.26 |
| 1683849600000 | 238.02 |
| 1684108800000 | 238.85 |
| 1684195200000 | 237.47 |
| 1684281600000 | 235.9 |
| 1684368000000 | 234.86 |
| 1684454400000 | 235.93 |
| 1684713600000 | 235.94 |
| 1684800000000 | 235.03 |
| 1684886400000 | 232.21 |
| 1684972800000 | 229.76 |
| 1685059200000 | 229.66 |
| 1685318400000 | 230.44 |
| 1685404800000 | 229.04 |
| 1685491200000 | 227.61 |
| 1685577600000 | 229.11 |
| 1685664000000 | 231.23 |
| 1685923200000 | 231.91 |
| 1686009600000 | 231.99 |
| 1686096000000 | 231.19 |
| 1686182400000 | 231.57 |
| 1686268800000 | 231.47 |
| 1686528000000 | 230.73 |
| 1686614400000 | 231.53 |
| 1686700800000 | 232.79 |
| 1686787200000 | 234.56 |
| 1686873600000 | 235.68 |
| 1687132800000 | 235.42 |
| 1687219200000 | 234.49 |
| 1687305600000 | 234.28 |
| 1687392000000 | 232.83 |
| 1687478400000 | 230.21 |
| 1687737600000 | 230.41 |
| 1687824000000 | 231.17 |
| 1687910400000 | 231.29 |
| 1687996800000 | 231.23 |
| 1688083200000 | 232.04 |
| 1688342400000 | 233.25 |
| 1688428800000 | 232.9 |
| 1688515200000 | 231.66 |
| 1688601600000 | 228.92 |
| 1688688000000 | 228.2 |
| 1688947200000 | 228.22 |
| 1689033600000 | 229.87 |
| 1689120000000 | 232.96 |
| 1689206400000 | 235.51 |
| 1689292800000 | 235.51 |
| 1689552000000 | 234.57 |
| 1689638400000 | 235.67 |
| 1689724800000 | 236.65 |
| 1689811200000 | 238.17 |
| 1689897600000 | 237.85 |
| 1690156800000 | 238.72 |
| 1690243200000 | 238.62 |
| 1690329600000 | 239.19 |
| 1690416000000 | 240.23 |
| 1690502400000 | 238.92 |
| 1690761600000 | 238.35 |
| 1690848000000 | 236.03 |
| 1690934400000 | 232.84 |
| 1691020800000 | 231.23 |
| 1691107200000 | 231.74 |
| 1691366400000 | 232.32 |
| 1691452800000 | 230.91 |
| 1691539200000 | 230.96 |
| 1691625600000 | 231.39 |
| 1691712000000 | 230.37 |
| 1691971200000 | 228.47 |
| 1692057600000 | 227.12 |
| 1692144000000 | 226.03 |
| 1692230400000 | 224.75 |
| 1692316800000 | 223.82 |
| 1692576000000 | 222.76 |
| 1692662400000 | 223.51 |
| 1692748800000 | 224.42 |
| 1692835200000 | 224.63 |
| 1692921600000 | 223.31 |
| 1693180800000 | 224.96 |
| 1693267200000 | 227.11 |
| 1693353600000 | 228.83 |
| 1693440000000 | 228.3 |
| 1693526400000 | 227.81 |
| 1693785600000 | 227.61 |
| 1693872000000 | 225.17 |
| 1693958400000 | 224.27 |
| 1694044800000 | 225.1 |
| 1694131200000 | 225.12 |
| 1694390400000 | 226.55 |
| 1694476800000 | 226.43 |
| 1694563200000 | 226.46 |
| 1694649600000 | 228.41 |
| 1694736000000 | 229.09 |
| 1694995200000 | 228.4 |
| 1695081600000 | 228.69 |
| 1695168000000 | 229.63 |
| 1695254400000 | 226.17 |
| 1695340800000 | 225.15 |
| 1695600000000 | 223.69 |
| 1695686400000 | 222.55 |
| 1695772800000 | 220.68 |
| 1695859200000 | 220.7 |
| 1695945600000 | 221.61 |
| 1696204800000 | 219.21 |
| 1696291200000 | 216.5 |
| 1696377600000 | 215.69 |
| 1696464000000 | 217.56 |
| 1696550400000 | 218.05 |
| 1696809600000 | 218.86 |
| 1696896000000 | 221.98 |
| 1696982400000 | 223.1 |
| 1697068800000 | 222.06 |
| 1697155200000 | 219.73 |
| 1697414400000 | 220.15 |
| 1697500800000 | 220.93 |
| 1697587200000 | 219.23 |
| 1697673600000 | 216.87 |
| 1697760000000 | 216.11 |
| 1698019200000 | 215.67 |
| 1698105600000 | 215.7 |
| 1698192000000 | 215.47 |
| 1698278400000 | 214.24 |
| 1698364800000 | 212.5 |
| 1698624000000 | 213.45 |
| 1698710400000 | 213.39 |
| 1698796800000 | 215.38 |
| 1698883200000 | 218.31 |
| 1698969600000 | 221.23 |
| 1699228800000 | 221.95 |
| 1699315200000 | 220.17 |
| 1699401600000 | 220.03 |
| 1699488000000 | 219.93 |
| 1699574400000 | 218.65 |
| 1699833600000 | 219.19 |
| 1699920000000 | 222.42 |
| 1700006400000 | 224.45 |
| 1700092800000 | 223.76 |
| 1700179200000 | 225.36 |
| 1700438400000 | 225.52 |
| 1700524800000 | 225.52 |
| 1700611200000 | 225.09 |
| 1700697600000 | 225.85 |
| 1700784000000 | 226.82 |
| 1701043200000 | 225.92 |
| 1701129600000 | 226.34 |
| 1701216000000 | 226.63 |
| 1701302400000 | 227.65 |
| 1701388800000 | 227.95 |
| 1701648000000 | 228.38 |
| 1701734400000 | 227.65 |
| 1701820800000 | 229.11 |
| 1701907200000 | 229.43 |
| 1701993600000 | 228.44 |
| 1702252800000 | 228.7 |
| 1702339200000 | 229.45 |
| 1702425600000 | 230.17 |
| 1702512000000 | 233.8 |
| 1702598400000 | 232.63 |
| 1702857600000 | 231.74 |
| 1702944000000 | 232.74 |
| 1703030400000 | 231.81 |
| 1703116800000 | 232.76 |
| 1703203200000 | 233.92 |
| 1703635200000 | 235.71 |
| 1703721600000 | 236.83 |
| 1703808000000 | 236.53 |
| 1704153600000 | 236.65 |
| 1704240000000 | 235.13 |
| 1704326400000 | 236.28 |
| 1704412800000 | 237.2 |
| 1704672000000 | 237.94 |
| 1704758400000 | 237.74 |
| 1704844800000 | 237.76 |
| 1704931200000 | 236.81 |
| 1705017600000 | 238.39 |
| 1705276800000 | 238.46 |
| 1705363200000 | 235.99 |
| 1705449600000 | 233.63 |
| 1705536000000 | 233.67 |
| 1705622400000 | 234.86 |
| 1705881600000 | 236.06 |
| 1705968000000 | 235.89 |
| 1706054400000 | 235.77 |
| 1706140800000 | 235.13 |
| 1706227200000 | 236.19 |
| 1706486400000 | 235.76 |
| 1706572800000 | 235.06 |
| 1706659200000 | 236.94 |
| 1706745600000 | 235.61 |
| 1706832000000 | 234.97 |
| 1707091200000 | 233.51 |
| 1707177600000 | 234.75 |
| 1707264000000 | 234.69 |
| 1707350400000 | 233.62 |
| 1707436800000 | 232.46 |
| 1707696000000 | 232.79 |
| 1707782400000 | 231.56 |
| 1707868800000 | 231.96 |
| 1707955200000 | 234 |
| 1708041600000 | 235.68 |
| 1708300800000 | 236.04 |
| 1708387200000 | 237.72 |
| 1708473600000 | 238 |
| 1708560000000 | 239.31 |
| 1708646400000 | 240.22 |
| 1708905600000 | 239.78 |
| 1708992000000 | 239.99 |
| 1709078400000 | 237.86 |
| 1709164800000 | 237.59 |
| 1709251200000 | 238.46 |
| 1709510400000 | 238.4 |
| 1709596800000 | 238.48 |
| 1709683200000 | 239.58 |
| 1709769600000 | 240.94 |
| 1709856000000 | 242.59 |
| 1710115200000 | 242.04 |
| 1710201600000 | 242.9 |
| 1710288000000 | 243.35 |
| 1710374400000 | 242.2 |
| 1710460800000 | 240.44 |
| 1710720000000 | 240 |
| 1710806400000 | 240.26 |
| 1710892800000 | 239.84 |
| 1710979200000 | 241.48 |
| 1711065600000 | 240.56 |
| 1711324800000 | 240.28 |
| 1711411200000 | 240.68 |
| 1711497600000 | 242.79 |
| 1711584000000 | 242.7 |
| 1712016000000 | 241.13 |
| 1712102400000 | 240.15 |
| 1712188800000 | 240.94 |
| 1712275200000 | 239.4 |
| 1712534400000 | 240.36 |
| 1712620800000 | 241.02 |
| 1712707200000 | 238.81 |
| 1712793600000 | 237.26 |
| 1712880000000 | 236.1 |
| 1713139200000 | 235.05 |
| 1713225600000 | 232.14 |
| 1713312000000 | 232.07 |
| 1713398400000 | 233.5 |
| 1713484800000 | 234.46 |
| 1713744000000 | 236.92 |
| 1713830400000 | 239.25 |
| 1713916800000 | 239.43 |
| 1714003200000 | 239.5 |
| 1714089600000 | 239.02 |
| 1714348800000 | 240.39 |
| 1714435200000 | 240.07 |
| 1714521600000 | 240.24 |
| 1714608000000 | 242.55 |
| 1714694400000 | 244.08 |
| 1714953600000 | 244.56 |
| 1715040000000 | 245.93 |
| 1715126400000 | 244.8 |
| 1715212800000 | 245.68 |
| 1715299200000 | 246.51 |
| 1715558400000 | 246.86 |
| 1715644800000 | 246.89 |
| 1715731200000 | 246.79 |
| 1715817600000 | 247.93 |
| 1715904000000 | 248.35 |
| 1716163200000 | 247.95 |
| 1716249600000 | 247.23 |
| 1716336000000 | 246.03 |
| 1716422400000 | 244.47 |
| 1716508800000 | 243.81 |
| 1716768000000 | 244.55 |
| 1716854400000 | 242.76 |
| 1716940800000 | 240.45 |
| 1717027200000 | 242.34 |
| 1717113600000 | 244.44 |
| 1717372800000 | 245.71 |
| 1717459200000 | 246.97 |
| 1717545600000 | 246.94 |
| 1717632000000 | 247.71 |
| 1717718400000 | 246.19 |
| 1717977600000 | 245 |
| 1718064000000 | 242.66 |
| 1718150400000 | 244.8 |
| 1718236800000 | 243.25 |
| 1718323200000 | 240.74 |
| 1718582400000 | 240.07 |
| 1718668800000 | 241.59 |
| 1718755200000 | 241.69 |
| 1718841600000 | 241.73 |
| 1718928000000 | 240.76 |
| 1719187200000 | 243.17 |
| 1719273600000 | 241.58 |
| 1719360000000 | 240.09 |
| 1719446400000 | 238.73 |
| 1719532800000 | 239.14 |
| 1719792000000 | 239.69 |
| 1719878400000 | 238.89 |
| 1719964800000 | 240.91 |
| 1720051200000 | 241.8 |
| 1720137600000 | 241.84 |
| 1720396800000 | 242.27 |
| 1720483200000 | 241.13 |
| 1720569600000 | 243.2 |
| 1720656000000 | 246.37 |
| 1720742400000 | 248.66 |
| 1721001600000 | 248.03 |
| 1721088000000 | 247.44 |
| 1721174400000 | 250.3 |
| 1721260800000 | 250.23 |
| 1721347200000 | 247.78 |
| 1721606400000 | 248.32 |
| 1721692800000 | 247.07 |
| 1721779200000 | 247.18 |
| 1721865600000 | 248.97 |
| 1721952000000 | 251.44 |
| 1722211200000 | 251.17 |
| 1722297600000 | 251.56 |
| 1722384000000 | 252.22 |
| 1722470400000 | 250.38 |
| 1722556800000 | 251.2 |
| 1722816000000 | 246.02 |
| 1722902400000 | 245.44 |
| 1722988800000 | 247.4 |
| 1723075200000 | 247.18 |
| 1723161600000 | 248.24 |
| 1723420800000 | 247.5 |
| 1723507200000 | 249.05 |
| 1723593600000 | 251.64 |
| 1723680000000 | 252.61 |
| 1723766400000 | 253.8 |
| 1724025600000 | 256.7 |
| 1724112000000 | 257.27 |
| 1724198400000 | 258.37 |
| 1724284800000 | 259.14 |
| 1724371200000 | 261.87 |
| 1724630400000 | 262.64 |
| 1724716800000 | 263.22 |
| 1724803200000 | 263.73 |
| 1724889600000 | 262.96 |
| 1724976000000 | 264.3399 |
| 1725235200000 | 264.8399 |
| 1725321600000 | 264.79 |
| 1725408000000 | 265.54 |
| 1725494400000 | 265.1 |
| 1725580800000 | 265.12 |
| 1725840000000 | 265.72 |
| 1725926400000 | 264.93 |
| 1726012800000 | 263.6 |
| 1726099200000 | 264.66 |
| 1726185600000 | 267.3399 |
| 1726444800000 | 268.97 |
| 1726531200000 | 269.39 |
| 1726617600000 | 268.7799 |
| 1726704000000 | 269.83 |
| 1726790400000 | 267.36 |
| 1727049600000 | 268.89 |
| 1727136000000 | 269.82 |
| 1727222400000 | 268.52 |
| 1727308800000 | 270.44 |
| 1727395200000 | 273.27 |
| 1727654400000 | 271.44 |
| 1727740800000 | 269.12 |
| 1727827200000 | 266.77 |
| 1727913600000 | 264.16 |
| 1728000000000 | 263.75 |
| 1728259200000 | 264.04 |
| 1728345600000 | 262.71 |
| 1728432000000 | 263.82 |
| 1728518400000 | 262.85 |
| 1728604800000 | 263.42 |
| 1728864000000 | 264.05 |
| 1728950400000 | 264.56 |
| 1729036800000 | 264.35 |
| 1729123200000 | 264.22 |
| 1729209600000 | 265.11 |
| 1729468800000 | 262.7799 |
| 1729555200000 | 261.22 |
| 1729641600000 | 260.2 |
| 1729728000000 | 261.21 |
| 1729814400000 | 260.0899 |
| 1730073600000 | 260.62 |
| 1730160000000 | 259.14 |
| 1730246400000 | 258.54 |
| 1730332800000 | 256.87 |
| 1730419200000 | 257.24 |
| 1730678400000 | 256.9 |
| 1730764800000 | 256.91 |
| 1730851200000 | 251.82 |
| 1730937600000 | 253.43 |
| 1731024000000 | 252.17 |
| 1731283200000 | 250.13 |
| 1731369600000 | 247.56 |
| 1731456000000 | 245.41 |
| 1731542400000 | 246.07 |
| 1731628800000 | 246.03 |
| 1731888000000 | 247.92 |
| 1731974400000 | 248.21 |
| 1732060800000 | 246.84 |
| 1732147200000 | 246.63 |
| 1732233600000 | 247.13 |
| 1732492800000 | 248.63 |
| 1732579200000 | 247.25 |
| 1732665600000 | 249.46 |
| 1732752000000 | 249.86 |
| 1732838400000 | 250.36 |
| 1733097600000 | 249.55 |
| 1733184000000 | 249.53 |
| 1733270400000 | 248.91 |
| 1733356800000 | 250.43 |
| 1733443200000 | 249.99 |
| 1733702400000 | 250.96 |
| 1733788800000 | 248.69 |
| 1733875200000 | 247.12 |
| 1733961600000 | 246.79 |
| 1734048000000 | 246.54 |
| 1734307200000 | 244.88 |
| 1734393600000 | 244.16 |
| 1734480000000 | 242.39 |
| 1734566400000 | 238.5 |
| 1734652800000 | 239.18 |
| 1734912000000 | 239.6 |
| 1734998400000 | 239.82 |
| 1735257600000 | 241.53 |
| 1735516800000 | 240.33 |
| 1735603200000 | 240.82 |
| 1735776000000 | 240.9 |
| 1735862400000 | 240.93 |
| 1736121600000 | 242.44 |
| 1736208000000 | 242.26 |
| 1736294400000 | 240.37 |
| 1736380800000 | 240.2 |
| 1736467200000 | 237.29 |
| 1736726400000 | 236.58 |
| 1736812800000 | 237.79 |
| 1736899200000 | 240.84 |
| 1736985600000 | 242.85 |
| 1737072000000 | 243.88 |
| 1737331200000 | 245.65 |
| 1737417600000 | 246.23 |
| 1737504000000 | 245.44 |
| 1737590400000 | 246.52 |
| 1737676800000 | 248 |
| 1737936000000 | 251.26 |
| 1738022400000 | 249.92 |
| 1738108800000 | 250.04 |
| 1738195200000 | 251.75 |
| 1738281600000 | 251.08 |
| 1738540800000 | 248.75 |
| 1738627200000 | 249.53 |
| 1738713600000 | 251.68 |
| 1738800000000 | 252.43 |
| 1738886400000 | 251.36 |
| 1739145600000 | 251.56 |
| 1739232000000 | 252.13 |
| 1739318400000 | 252.01 |
| 1739404800000 | 255.72 |
| 1739491200000 | 255.95 |
| 1739750400000 | 256.43 |
| 1739836800000 | 255.36 |
| 1739923200000 | 254.57 |
| 1740009600000 | 256.48 |
| 1740096000000 | 258.46 |
| 1740355200000 | 260.21 |
| 1740441600000 | 261.5 |
| 1740528000000 | 261.49 |
| 1740614400000 | 260.79 |
| 1740700800000 | 260.43 |
| 1740960000000 | 264.29 |
| 1741046400000 | 263.76 |
| 1741132800000 | 266.5899 |
| 1741219200000 | 269.52 |
| 1741305600000 | 272.18 |
| 1741564800000 | 272.81 |
| 1741651200000 | 269.62 |
| 1741737600000 | 269.12 |
| 1741824000000 | 269.14 |
| 1741910400000 | 270.2799 |
| 1742169600000 | 273.33 |
| 1742256000000 | 273.76 |
| 1742342400000 | 272.6 |
| 1742428800000 | 271.8399 |
| 1742515200000 | 270.96 |
| 1742774400000 | 269.83 |
| 1742860800000 | 270.89 |
| 1742947200000 | 270.69 |
| 1743033600000 | 271.14 |
| 1743120000000 | 271.56 |
| 1743379200000 | 269.82 |
| 1743465600000 | 270.36 |
| 1743552000000 | 270.47 |
| 1743638400000 | 274.94 |
| 1743724800000 | 265.08 |
| 1743984000000 | 252.7 |
| 1744070400000 | 252.9 |
| 1744156800000 | 249.5 |
| 1744243200000 | 258.1 |
| 1744329600000 | 261.96 |
| 1744588800000 | 267.57 |
| 1744675200000 | 269.86 |
| 1744761600000 | 271.33 |
| 1744848000000 | 273.01 |
| 1745280000000 | 277.29 |
| 1745366400000 | 276.87 |
| 1745452800000 | 277.6 |
| 1745539200000 | 277.83 |
| 1745798400000 | 279.5299 |
| 1745884800000 | 280.54 |
| 1745971200000 | 282.71 |
| 1746057600000 | 280.36 |
| 1746144000000 | 283.75 |
| 1746403200000 | 283.54 |
| 1746489600000 | 284.29 |
| 1746576000000 | 282.85 |
| 1746662400000 | 280.75 |
| 1746748800000 | 281.77 |
| 1747008000000 | 279.37 |
| 1747094400000 | 279.25 |
| 1747180800000 | 279.52 |
| 1747267200000 | 280.8 |
| 1747353600000 | 282.47 |
| 1747612800000 | 284.65 |
| 1747699200000 | 286.66 |
| 1747785600000 | 287.56 |
| 1747872000000 | 285.13 |
| 1747958400000 | 285.61 |
| 1748217600000 | 287.82 |
| 1748304000000 | 288.0899 |
| 1748390400000 | 287.05 |
| 1748476800000 | 288.88 |
| 1748563200000 | 289.35 |
| 1748822400000 | 290.69 |
| 1748908800000 | 288.67 |
| 1748995200000 | 289.7 |
| 1749081600000 | 290.5299 |
| 1749168000000 | 290.2 |
| 1749427200000 | 290.95 |
| 1749513600000 | 291.31 |
| 1749600000000 | 291.64 |
| 1749686400000 | 293.52 |
| 1749772800000 | 290.83 |
| 1750032000000 | 292.02 |
| 1750118400000 | 289.72 |
| 1750204800000 | 289.01 |
| 1750291200000 | 287.12 |
| 1750377600000 | 288.0299 |
| 1750636800000 | 288.56 |
| 1750723200000 | 291.33 |
| 1750809600000 | 289.02 |
| 1750896000000 | 291.27 |
| 1750982400000 | 292.82 |
| 1751241600000 | 293.75 |
| 1751328000000 | 296.2799 |
| 1751414400000 | 296.87 |
| 1751500800000 | 297.39 |
| 1751587200000 | 296.82 |
| 1751846400000 | 296.6 |
| 1751932800000 | 295.79 |
| 1752019200000 | 297.27 |
| 1752105600000 | 298.15 |
| 1752192000000 | 297.13 |
| 1752451200000 | 297.94 |
| 1752537600000 | 295.79 |
| 1752624000000 | 296.07 |
| 1752710400000 | 297.52 |
| 1752796800000 | 299.26 |
| 1753056000000 | 300.46 |
| 1753142400000 | 302.82 |
| 1753228800000 | 304.5299 |
| 1753315200000 | 306.15 |
| 1753401600000 | 305.91 |
| 1753660800000 | 302.97 |
| 1753747200000 | 302.0299 |
| 1753833600000 | 301.63 |
| 1753920000000 | 297.7799 |
| 1754006400000 | 297.9 |
| 1754265600000 | 299.91 |
| 1754352000000 | 302.22 |
| 1754438400000 | 304.44 |
| 1754524800000 | 306.47 |
| 1754611200000 | 307.96 |
| 1754870400000 | 307.55 |
| 1754956800000 | 307.04 |
| 1755043200000 | 310.01 |
| 1755129600000 | 309.5299 |
| 1755216000000 | 310.5 |
| 1755475200000 | 308.3399 |
| 1755561600000 | 310.07 |
| 1755648000000 | 312.38 |
| 1755734400000 | 310.75 |
| 1755820800000 | 313.8 |
| 1756080000000 | 312.1 |
| 1756166400000 | 309.7 |
| 1756252800000 | 309.0299 |
| 1756339200000 | 310.17 |
| 1756425600000 | 309.5 |
| 1756684800000 | 309.57 |
| 1756771200000 | 306.58 |
| 1756857600000 | 306.94 |
| 1756944000000 | 306.9 |
| 1757030400000 | 309.18 |
| 1757289600000 | 308.92 |
| 1757376000000 | 309.31 |
| 1757462400000 | 308.65 |
| 1757548800000 | 310.42 |
| 1757635200000 | 310.11 |
| 1757894400000 | 309.64 |
| 1757980800000 | 310.36 |
| 1758067200000 | 309.92 |
| 1758153600000 | 306.69 |
| 1758240000000 | 306.47 |
| 1758499200000 | 306.01 |
| 1758585600000 | 306.3399 |
| 1758672000000 | 304.8399 |
| 1758758400000 | 302.92 |
| 1758844800000 | 304.5 |
| 1759104000000 | 305.12 |
| 1759190400000 | 307.63 |
| 1759276800000 | 307.35 |
| 1759363200000 | 306.5299 |
| 1759449600000 | 307.75 |
| 1759708800000 | 305.83 |
| 1759795200000 | 305 |
| 1759881600000 | 303.86 |
| 1759968000000 | 302.99 |
| 1760054400000 | 302.94 |
| 1760313600000 | 302.0899 |
| 1760400000000 | 302.94 |
| 1760486400000 | 303.88 |
| 1760572800000 | 305.64 |
| 1760659200000 | 305.5899 |
| 1760918400000 | 306.86 |
| 1761004800000 | 306.19 |
| 1761091200000 | 307.52 |
| 1761177600000 | 306.79 |
| 1761264000000 | 307.46 |
| 1761523200000 | 308.96 |
| 1761609600000 | 309.56 |
| 1761696000000 | 306.5299 |
| 1761782400000 | 304.24 |
| 1761868800000 | 302.57 |
| 1762128000000 | 301.16 |
| 1762214400000 | 299.91 |
| 1762300800000 | 300.67 |
| 1762387200000 | 301.47 |
| 1762473600000 | 302.06 |
| 1762732800000 | 303.33 |
| 1762819200000 | 306.5299 |
| 1762905600000 | 307.29 |
| 1762992000000 | 308.18 |
| 1763078400000 | 306.73 |
| 1763337600000 | 304.76 |
| 1763424000000 | 300.98 |
| 1763510400000 | 299.64 |
| 1763596800000 | 298.93 |
| 1763683200000 | 300.72 |
| 1763942400000 | 300.77 |
| iSTOXX Global Responsible Waste Management Select 30 | STOXX Global 1800 | |
|---|---|---|
| 2018 | -6.2712045179296 | -8.6710799288702 |
| 2019 | 23.393935492168 | 28.890467393536 |
| 2020 | -7.1821041164919 | 17.090123157489 |
| 2021 | 16.147584713833 | 21.298105757709 |
| 2022 | -6.2170240120381 | -18.055107764309 |
| 2023 | 6.5872481442855 | 24.284592066853 |
| 2024 | 1.8350883769805 | 19.005558040837 |
| 2025 | 31.789905385399 | 24.776119985748 |
Methodology
The parent index is the STOXX Global 1800. Companies engaged in controversial activities, or non-compliant with the Global Standards Screening, as well as companies which have no sustainable waste management policies implemented within their business model (as assessed by Sustainalytics) are excluded.
Eligible companies are ranked based on their historical dividend yield; those which do not belong to the top x% within their industry are excluded (x being the square root of the number of eligible stocks divided by the target number of stocks, i.e. 30). All remaining stocks are ranked in de-scending order in terms of volatility (based on their 3- or 12-month historical volatility in EUR, whichever is higher). The top x% (30 stocks) are then selected for inclusion, provided the final composition includes no more than 5 companies from the same industry, and country exposure not exceeding that of the STOXX Global 1800 index's corresponding country weight by more than 10%. The constituents are weighted by the inverse of their volatility with a cap at 10%.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0493856774 | IXGRWMSG | IXGRWMSG INDEX | .IXGRWMSG |
| Net Return EUR | CH0493856733 | IXGRWMSN | IXGRWMSN INDEX | .IXGRWMSN |
| Price EUR | CH0493856766 | IXGRWMSP | IXGRWMSP INDEX | .IXGRWMSP |
| Gross Return USD | CH0493856758 | IXGRWMSU | .IXGRWMSU | |
| Net Return USD | CH0493856741 | IXGRWMSV | .IXGRWMSV | |
| Price USD | CH0493856782 | IXGRWMSL | .IXGRWMSL |
Quick Facts
| Weighting | Inverse Volatility weighted |
| Cap Factor | 0.1 |
| No. of components | 30 |
| Review frequency | Quarterly |
| Calculation/distribution | dayend |
| Calculation hours | 22:00:00 22:00:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Available from Mar. 19, 2012 |
| Inception date | Aug. 28, 2019 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Bank of Nova Scotia | Banks | Canada | 4.170% |
| DAIWA HOUSE REIT INVESTMENT | Real Estate | Japan | 4.087% |
| TERNA | Utilities | Italy | 3.965% |
| KLEPIERRE | Real Estate | France | 3.929% |
| INVINCIBLE INVESTMENT | Real Estate | Japan | 3.821% |
| AGEAS | Insurance | Belgium | 3.819% |
| POSTE ITALIANE | Financial Services | Italy | 3.739% |
| Wilmar International Ltd. | Food, Beverage and Tobacco | Singapore | 3.729% |
| Transurban Group | Industrial Goods and Services | Australia | 3.650% |
| NN GROUP | Insurance | Netherlands | 3.598% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.