Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
EURO STOXX Total Market Mid ESG-X
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that ISS ESG considers to be non-compliant with its Norms-based research, that are involved in controversial weapons or severe controversies, are tobacco producers, or that either derive revenues from thermal coal ext have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider Sustainalytics.
- Transparent free-float market cap weighting scheme.
- Low tracking error with similar risk-return profile compared to their underlying indices.
- Suitable as underlying for mandates, passive funds, ETFs, structured products.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO STOXX Total Market Mid ESG-X | 1,336.0 | 852.3 | 5.1 | 4.1 | 23.2 | 0.3 | 2.7 | 0.0 | 16.8 |
| EURO STOXX Total Market Mid | 1,409.2 | 894.3 | 5.1 | 4.2 | 23.2 | 0.3 | 2.6 | 0.0 | 16.3 |
Supersector weighting (top 10)
| Industrial Goods and Services | 17.5 |
|---|---|
| Banks | 9.2 |
| Health Care | 8.3 |
| Construction and Materials | 7.8 |
| Chemicals | 7.6 |
| Insurance | 5.9 |
| Financial Services | 4.6 |
| Media | 4.4 |
| Automobiles and Parts | 4.4 |
| Technology | 3.9 |
Country weighting
| France | 25.0 |
|---|---|
| Germany | 22.2 |
| Italy | 14.1 |
| Netherlands | 13.4 |
| Spain | 5.0 |
| Finland | 4.9 |
| Ireland | 4.8 |
| Belgium | 4.5 |
| Austria | 4.4 |
| Portugal | 1.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX Total Market Mid ESG-X | 0.2 | -0.3 | 0.9 | 8.3 | 29.6 | N/A | N/A | 0.9 | 2.7 | 5.4 |
| EURO STOXX Total Market Mid | 0.8 | 0.5 | 1.8 | 9.2 | 30.6 | N/A | N/A | 1.9 | 3.0 | 5.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX Total Market Mid ESG-X | N/A | N/A | 13.7 | 16.7 | 19.1 | N/A | N/A | -0.2 | 0.1 | 0.3 |
| EURO STOXX Total Market Mid | N/A | N/A | 13.5 | 16.6 | 19.0 | N/A | N/A | -0.1 | 0.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX Total Market Mid ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.8 | 0.8 | 0.6 | 0.4 | 0.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX Total Market Mid ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -9.1 | -5.9 | -1.5 | -0.7 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of February 29, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
EURO STOXX Total Market Mid ESG-X
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| EURO STOXX Total Market Mid ESG-X | 13.7 | 11.4 | 9.4 | 11.1 | 1.2 | 2.4 | 0.8 | 36.5 |
| EURO STOXX Total Market Mid | 13.8 | 11.6 | 9.7 | 11.3 | 1.3 | 2.4 | 0.8 | 34.4 |
Performance and annual returns
| EURO STOXX Total Market Mid ESG-X | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 98.91 |
| 1332288000000 | 98.65 |
| 1332374400000 | 97.48 |
| 1332460800000 | 98.07 |
| 1332720000000 | 99.23 |
| 1332806400000 | 98.77 |
| 1332892800000 | 97.73 |
| 1332979200000 | 96.3 |
| 1333065600000 | 97.61 |
| 1333324800000 | 98.36 |
| 1333411200000 | 97.41 |
| 1333497600000 | 94.33 |
| 1333584000000 | 94.51 |
| 1334016000000 | 91.9 |
| 1334102400000 | 92.75 |
| 1334188800000 | 94.37 |
| 1334275200000 | 92.59 |
| 1334534400000 | 92.59 |
| 1334620800000 | 94.76 |
| 1334707200000 | 93.42 |
| 1334793600000 | 92.84 |
| 1334880000000 | 93.03 |
| 1335139200000 | 90.3 |
| 1335225600000 | 91.87 |
| 1335312000000 | 93.88 |
| 1335398400000 | 93.87 |
| 1335484800000 | 95.14 |
| 1335744000000 | 94.49 |
| 1335830400000 | 94.54 |
| 1335916800000 | 94.13 |
| 1336003200000 | 93.87 |
| 1336089600000 | 92.14 |
| 1336348800000 | 92.9 |
| 1336435200000 | 91.26 |
| 1336521600000 | 90.85 |
| 1336608000000 | 91.68 |
| 1336694400000 | 91.57 |
| 1336953600000 | 89.31 |
| 1337040000000 | 88.34 |
| 1337126400000 | 87.86 |
| 1337212800000 | 86.62 |
| 1337299200000 | 85.95 |
| 1337558400000 | 86.88 |
| 1337644800000 | 88.68 |
| 1337731200000 | 86.28 |
| 1337817600000 | 86.78 |
| 1337904000000 | 86.81 |
| 1338163200000 | 86.99 |
| 1338249600000 | 87.9 |
| 1338336000000 | 86.28 |
| 1338422400000 | 85.63 |
| 1338508800000 | 83.65 |
| 1338768000000 | 83.23 |
| 1338854400000 | 83.69 |
| 1338940800000 | 85.69 |
| 1339027200000 | 86.69 |
| 1339113600000 | 86.28 |
| 1339372800000 | 85.89 |
| 1339459200000 | 85.4 |
| 1339545600000 | 84.67 |
| 1339632000000 | 84.9 |
| 1339718400000 | 86.26 |
| 1339977600000 | 86.22 |
| 1340064000000 | 87.79 |
| 1340150400000 | 88.79 |
| 1340236800000 | 88.37 |
| 1340323200000 | 87.74 |
| 1340582400000 | 85.97 |
| 1340668800000 | 85.09 |
| 1340755200000 | 86.53 |
| 1340841600000 | 86.19 |
| 1340928000000 | 89.6 |
| 1341187200000 | 90.61 |
| 1341273600000 | 91.66 |
| 1341360000000 | 91.84 |
| 1341446400000 | 90.91 |
| 1341532800000 | 89.35 |
| 1341792000000 | 89.01 |
| 1341878400000 | 89.92 |
| 1341964800000 | 89.42 |
| 1342051200000 | 88.5 |
| 1342137600000 | 89.7 |
| 1342396800000 | 89.92 |
| 1342483200000 | 89.94 |
| 1342569600000 | 90.74 |
| 1342656000000 | 91.98 |
| 1342742400000 | 90.35 |
| 1343001600000 | 87.61 |
| 1343088000000 | 86.93 |
| 1343174400000 | 87.33 |
| 1343260800000 | 90.05 |
| 1343347200000 | 91.12 |
| 1343606400000 | 92.33 |
| 1343692800000 | 91.66 |
| 1343779200000 | 91.54 |
| 1343865600000 | 89.53 |
| 1343952000000 | 92.17 |
| 1344211200000 | 93.43 |
| 1344297600000 | 93.74 |
| 1344384000000 | 93.28 |
| 1344470400000 | 93.83 |
| 1344556800000 | 93.5 |
| 1344816000000 | 93.06 |
| 1344902400000 | 93.61 |
| 1344988800000 | 93.64 |
| 1345075200000 | 95.05 |
| 1345161600000 | 96.16 |
| 1345420800000 | 95.37 |
| 1345507200000 | 96.28 |
| 1345593600000 | 95.34 |
| 1345680000000 | 94.79 |
| 1345766400000 | 94.57 |
| 1346025600000 | 95.16 |
| 1346112000000 | 94.45 |
| 1346198400000 | 94.49 |
| 1346284800000 | 93.43 |
| 1346371200000 | 94.28 |
| 1346630400000 | 94.7 |
| 1346716800000 | 93.99 |
| 1346803200000 | 94.05 |
| 1346889600000 | 96.43 |
| 1346976000000 | 97.39 |
| 1347235200000 | 97.34 |
| 1347321600000 | 97.79 |
| 1347408000000 | 98.76 |
| 1347494400000 | 98.15 |
| 1347580800000 | 100.4 |
| 1347840000000 | 99.98 |
| 1347926400000 | 98.94 |
| 1348012800000 | 99.12 |
| 1348099200000 | 98.91 |
| 1348185600000 | 99.8 |
| 1348444800000 | 98.83 |
| 1348531200000 | 99.24 |
| 1348617600000 | 97.08 |
| 1348704000000 | 97.39 |
| 1348790400000 | 96.68 |
| 1349049600000 | 98.13 |
| 1349136000000 | 98.02 |
| 1349222400000 | 97.97 |
| 1349308800000 | 98.03 |
| 1349395200000 | 99.24 |
| 1349654400000 | 98.16 |
| 1349740800000 | 97.6 |
| 1349827200000 | 96.87 |
| 1349913600000 | 97.61 |
| 1350000000000 | 97.1 |
| 1350259200000 | 97.53 |
| 1350345600000 | 98.64 |
| 1350432000000 | 99.46 |
| 1350518400000 | 99.62 |
| 1350604800000 | 98.83 |
| 1350864000000 | 98.48 |
| 1350950400000 | 96.78 |
| 1351036800000 | 97.32 |
| 1351123200000 | 97.42 |
| 1351209600000 | 97.44 |
| 1351468800000 | 96.98 |
| 1351555200000 | 97.83 |
| 1351641600000 | 97.71 |
| 1351728000000 | 98.79 |
| 1351814400000 | 99.25 |
| 1352073600000 | 98.58 |
| 1352160000000 | 99.15 |
| 1352246400000 | 97.93 |
| 1352332800000 | 97.37 |
| 1352419200000 | 97.22 |
| 1352678400000 | 96.98 |
| 1352764800000 | 97.16 |
| 1352851200000 | 96.69 |
| 1352937600000 | 95.78 |
| 1353024000000 | 94.82 |
| 1353283200000 | 96.53 |
| 1353369600000 | 96.93 |
| 1353456000000 | 97.2 |
| 1353542400000 | 98.21 |
| 1353628800000 | 98.87 |
| 1353888000000 | 98.58 |
| 1353974400000 | 99.15 |
| 1354060800000 | 99.2 |
| 1354147200000 | 100.79 |
| 1354233600000 | 100.72 |
| 1354492800000 | 100.8 |
| 1354579200000 | 100.85 |
| 1354665600000 | 101.28 |
| 1354752000000 | 101.85 |
| 1354838400000 | 101.93 |
| 1355097600000 | 101.69 |
| 1355184000000 | 102.53 |
| 1355270400000 | 102.73 |
| 1355356800000 | 102.72 |
| 1355443200000 | 102.85 |
| 1355702400000 | 102.98 |
| 1355788800000 | 103.76 |
| 1355875200000 | 104.56 |
| 1355961600000 | 104.78 |
| 1356048000000 | 104.17 |
| 1356307200000 | 104.06 |
| 1356566400000 | 104.13 |
| 1356652800000 | 103.54 |
| 1356912000000 | 103.74 |
| 1357084800000 | 106.06 |
| 1357171200000 | 106.45 |
| 1357257600000 | 106.72 |
| 1357516800000 | 106.49 |
| 1357603200000 | 106.31 |
| 1357689600000 | 107.11 |
| 1357776000000 | 106.91 |
| 1357862400000 | 106.86 |
| 1358121600000 | 106.32 |
| 1358208000000 | 106.35 |
| 1358294400000 | 106.42 |
| 1358380800000 | 107.58 |
| 1358467200000 | 107.56 |
| 1358726400000 | 108.02 |
| 1358812800000 | 107.85 |
| 1358899200000 | 107.92 |
| 1358985600000 | 108.26 |
| 1359072000000 | 108.91 |
| 1359331200000 | 108.91 |
| 1359417600000 | 108.57 |
| 1359504000000 | 107.74 |
| 1359590400000 | 107.19 |
| 1359676800000 | 108.3 |
| 1359936000000 | 106.15 |
| 1360022400000 | 106.38 |
| 1360108800000 | 106 |
| 1360195200000 | 105.89 |
| 1360281600000 | 106.93 |
| 1360540800000 | 106.6 |
| 1360627200000 | 107.26 |
| 1360713600000 | 108.3 |
| 1360800000000 | 107.96 |
| 1360886400000 | 108.19 |
| 1361145600000 | 108.03 |
| 1361232000000 | 109.33 |
| 1361318400000 | 109.29 |
| 1361404800000 | 107.48 |
| 1361491200000 | 108.55 |
| 1361750400000 | 108.8 |
| 1361836800000 | 107.14 |
| 1361923200000 | 108.14 |
| 1362009600000 | 108.79 |
| 1362096000000 | 108.29 |
| 1362355200000 | 108.1 |
| 1362441600000 | 109.97 |
| 1362528000000 | 109.97 |
| 1362614400000 | 110.02 |
| 1362700800000 | 110.95 |
| 1362960000000 | 110.78 |
| 1363046400000 | 110.95 |
| 1363132800000 | 110.73 |
| 1363219200000 | 111.44 |
| 1363305600000 | 111.04 |
| 1363564800000 | 110.94 |
| 1363651200000 | 110.23 |
| 1363737600000 | 110.85 |
| 1363824000000 | 110.04 |
| 1363910400000 | 109.62 |
| 1364169600000 | 108.78 |
| 1364256000000 | 108.94 |
| 1364342400000 | 107.83 |
| 1364428800000 | 108.49 |
| 1364860800000 | 109.62 |
| 1364947200000 | 108.94 |
| 1365033600000 | 108.01 |
| 1365120000000 | 106.33 |
| 1365379200000 | 106.34 |
| 1365465600000 | 106.72 |
| 1365552000000 | 109.09 |
| 1365638400000 | 109.99 |
| 1365724800000 | 108.94 |
| 1365984000000 | 107.69 |
| 1366070400000 | 107.19 |
| 1366156800000 | 105.56 |
| 1366243200000 | 105.14 |
| 1366329600000 | 105.78 |
| 1366588800000 | 106.39 |
| 1366675200000 | 108.99 |
| 1366761600000 | 109.69 |
| 1366848000000 | 110.62 |
| 1366934400000 | 110.1 |
| 1367193600000 | 111.14 |
| 1367280000000 | 110.88 |
| 1367366400000 | 110.92 |
| 1367452800000 | 111.01 |
| 1367539200000 | 112.27 |
| 1367798400000 | 112.53 |
| 1367884800000 | 113.22 |
| 1367971200000 | 113.68 |
| 1368057600000 | 113.66 |
| 1368144000000 | 114.06 |
| 1368403200000 | 113.89 |
| 1368489600000 | 114.27 |
| 1368576000000 | 114.98 |
| 1368662400000 | 115.04 |
| 1368748800000 | 115.31 |
| 1369008000000 | 116.17 |
| 1369094400000 | 116.25 |
| 1369180800000 | 116.61 |
| 1369267200000 | 114.46 |
| 1369353600000 | 114.2 |
| 1369612800000 | 115.07 |
| 1369699200000 | 116.44 |
| 1369785600000 | 114.96 |
| 1369872000000 | 115.49 |
| 1369958400000 | 114.6 |
| 1370217600000 | 114.06 |
| 1370304000000 | 114.37 |
| 1370390400000 | 113.14 |
| 1370476800000 | 112.18 |
| 1370563200000 | 113.15 |
| 1370822400000 | 113.16 |
| 1370908800000 | 111.99 |
| 1370995200000 | 111.43 |
| 1371081600000 | 111.34 |
| 1371168000000 | 112 |
| 1371427200000 | 112.74 |
| 1371513600000 | 113.32 |
| 1371600000000 | 113.06 |
| 1371686400000 | 110.4 |
| 1371772800000 | 108.59 |
| 1372032000000 | 106.23 |
| 1372118400000 | 107.36 |
| 1372204800000 | 108.95 |
| 1372291200000 | 110.04 |
| 1372377600000 | 109.56 |
| 1372636800000 | 110.66 |
| 1372723200000 | 110.55 |
| 1372809600000 | 109.67 |
| 1372896000000 | 111.87 |
| 1372982400000 | 111.04 |
| 1373241600000 | 112.33 |
| 1373328000000 | 113.15 |
| 1373414400000 | 113.41 |
| 1373500800000 | 114.08 |
| 1373587200000 | 113.86 |
| 1373846400000 | 114.51 |
| 1373932800000 | 114.02 |
| 1374019200000 | 114.36 |
| 1374105600000 | 115.86 |
| 1374192000000 | 115.62 |
| 1374451200000 | 115.58 |
| 1374537600000 | 115.68 |
| 1374624000000 | 117.13 |
| 1374710400000 | 117.02 |
| 1374796800000 | 116.68 |
| 1375056000000 | 116.65 |
| 1375142400000 | 116.98 |
| 1375228800000 | 117.13 |
| 1375315200000 | 119.05 |
| 1375401600000 | 119.2 |
| 1375660800000 | 119.45 |
| 1375747200000 | 118.81 |
| 1375833600000 | 118.68 |
| 1375920000000 | 120.33 |
| 1376006400000 | 121.2 |
| 1376265600000 | 121.53 |
| 1376352000000 | 122.13 |
| 1376438400000 | 122.67 |
| 1376524800000 | 121.76 |
| 1376611200000 | 122.13 |
| 1376870400000 | 121.46 |
| 1376956800000 | 119.86 |
| 1377043200000 | 119.9 |
| 1377129600000 | 121.52 |
| 1377216000000 | 121.84 |
| 1377475200000 | 121.2 |
| 1377561600000 | 118.47 |
| 1377648000000 | 118.12 |
| 1377734400000 | 119.15 |
| 1377820800000 | 117.98 |
| 1378080000000 | 119.65 |
| 1378166400000 | 119.57 |
| 1378252800000 | 119.42 |
| 1378339200000 | 120.35 |
| 1378425600000 | 120.69 |
| 1378684800000 | 121.09 |
| 1378771200000 | 122.84 |
| 1378857600000 | 123.21 |
| 1378944000000 | 123.3 |
| 1379030400000 | 123.49 |
| 1379289600000 | 124.7 |
| 1379376000000 | 124.33 |
| 1379462400000 | 124.78 |
| 1379548800000 | 124.9 |
| 1379635200000 | 125.2 |
| 1379894400000 | 124.45 |
| 1379980800000 | 124.79 |
| 1380067200000 | 124.64 |
| 1380153600000 | 124.42 |
| 1380240000000 | 123.94 |
| 1380499200000 | 123.07 |
| 1380585600000 | 124.56 |
| 1380672000000 | 124.16 |
| 1380758400000 | 123.65 |
| 1380844800000 | 124.11 |
| 1381104000000 | 123.71 |
| 1381190400000 | 123.33 |
| 1381276800000 | 122.81 |
| 1381363200000 | 124.84 |
| 1381449600000 | 124.95 |
| 1381708800000 | 124.97 |
| 1381795200000 | 126.27 |
| 1381881600000 | 126.69 |
| 1381968000000 | 126.44 |
| 1382054400000 | 127.74 |
| 1382313600000 | 128.53 |
| 1382400000000 | 128.7 |
| 1382486400000 | 127.66 |
| 1382572800000 | 128.23 |
| 1382659200000 | 127.65 |
| 1382918400000 | 127.21 |
| 1383004800000 | 127.82 |
| 1383091200000 | 127.94 |
| 1383177600000 | 128.72 |
| 1383264000000 | 128.41 |
| 1383523200000 | 129.03 |
| 1383609600000 | 128.65 |
| 1383696000000 | 129.71 |
| 1383782400000 | 129.44 |
| 1383868800000 | 129.46 |
| 1384128000000 | 130.27 |
| 1384214400000 | 129.58 |
| 1384300800000 | 128.73 |
| 1384387200000 | 129.54 |
| 1384473600000 | 129.77 |
| 1384732800000 | 130.25 |
| 1384819200000 | 129.61 |
| 1384905600000 | 129.03 |
| 1384992000000 | 129.06 |
| 1385078400000 | 129.4 |
| 1385337600000 | 129.89 |
| 1385424000000 | 129.62 |
| 1385510400000 | 130.27 |
| 1385596800000 | 130.95 |
| 1385683200000 | 131.11 |
| 1385942400000 | 130.52 |
| 1386028800000 | 128.07 |
| 1386115200000 | 127.49 |
| 1386201600000 | 126.63 |
| 1386288000000 | 127.1 |
| 1386547200000 | 127.72 |
| 1386633600000 | 127.42 |
| 1386720000000 | 126.92 |
| 1386806400000 | 125.73 |
| 1386892800000 | 125.51 |
| 1387152000000 | 126.72 |
| 1387238400000 | 126.09 |
| 1387324800000 | 126.71 |
| 1387411200000 | 128.5 |
| 1387497600000 | 129.15 |
| 1387756800000 | 130.03 |
| 1387843200000 | 130.48 |
| 1388102400000 | 131.7 |
| 1388361600000 | 131.8 |
| 1388448000000 | 132.01 |
| 1388620800000 | 131.37 |
| 1388707200000 | 132.2 |
| 1388966400000 | 132.49 |
| 1389052800000 | 133.65 |
| 1389139200000 | 134.63 |
| 1389225600000 | 134.55 |
| 1389312000000 | 134.88 |
| 1389571200000 | 136.2 |
| 1389657600000 | 136.04 |
| 1389744000000 | 137.58 |
| 1389830400000 | 137.37 |
| 1389916800000 | 137.75 |
| 1390176000000 | 137.21 |
| 1390262400000 | 136.54 |
| 1390348800000 | 136.42 |
| 1390435200000 | 136.07 |
| 1390521600000 | 133 |
| 1390780800000 | 131.63 |
| 1390867200000 | 132.87 |
| 1390953600000 | 132.51 |
| 1391040000000 | 132.52 |
| 1391126400000 | 131.75 |
| 1391385600000 | 130.49 |
| 1391472000000 | 130.66 |
| 1391558400000 | 131.1 |
| 1391644800000 | 133.54 |
| 1391731200000 | 134.16 |
| 1391990400000 | 134.46 |
| 1392076800000 | 135.97 |
| 1392163200000 | 136.85 |
| 1392249600000 | 136.96 |
| 1392336000000 | 137.83 |
| 1392595200000 | 138.27 |
| 1392681600000 | 138.06 |
| 1392768000000 | 137.88 |
| 1392854400000 | 137.51 |
| 1392940800000 | 138.53 |
| 1393200000000 | 139.33 |
| 1393286400000 | 139.7 |
| 1393372800000 | 139.32 |
| 1393459200000 | 139.33 |
| 1393545600000 | 139.96 |
| 1393804800000 | 136.32 |
| 1393891200000 | 139.19 |
| 1393977600000 | 139.96 |
| 1394064000000 | 141.16 |
| 1394150400000 | 139.69 |
| 1394409600000 | 139.18 |
| 1394496000000 | 139.38 |
| 1394582400000 | 137.95 |
| 1394668800000 | 136.45 |
| 1394755200000 | 134.93 |
| 1395014400000 | 137.02 |
| 1395100800000 | 138.13 |
| 1395187200000 | 137.92 |
| 1395273600000 | 138.03 |
| 1395360000000 | 137.9 |
| 1395619200000 | 135.9 |
| 1395705600000 | 137.28 |
| 1395792000000 | 138.68 |
| 1395878400000 | 138.58 |
| 1395964800000 | 139.69 |
| 1396224000000 | 140.38 |
| 1396310400000 | 141.95 |
| 1396396800000 | 141.92 |
| 1396483200000 | 141.99 |
| 1396569600000 | 142.67 |
| 1396828800000 | 141.13 |
| 1396915200000 | 139.37 |
| 1397001600000 | 140.31 |
| 1397088000000 | 139.45 |
| 1397174400000 | 137.52 |
| 1397433600000 | 136.52 |
| 1397520000000 | 134.94 |
| 1397606400000 | 137.5 |
| 1397692800000 | 138.52 |
| 1398124800000 | 140.72 |
| 1398211200000 | 140.31 |
| 1398297600000 | 140.85 |
| 1398384000000 | 139.45 |
| 1398643200000 | 139.17 |
| 1398729600000 | 140.81 |
| 1398816000000 | 140.57 |
| 1398902400000 | 140.53 |
| 1398988800000 | 140.72 |
| 1399248000000 | 140.34 |
| 1399334400000 | 139.93 |
| 1399420800000 | 139.24 |
| 1399507200000 | 140.6 |
| 1399593600000 | 139.84 |
| 1399852800000 | 141.22 |
| 1399939200000 | 141.22 |
| 1400025600000 | 140.7 |
| 1400112000000 | 138.1 |
| 1400198400000 | 137.53 |
| 1400457600000 | 138.45 |
| 1400544000000 | 138.84 |
| 1400630400000 | 139.39 |
| 1400716800000 | 139.87 |
| 1400803200000 | 140.78 |
| 1401062400000 | 142.57 |
| 1401148800000 | 142.94 |
| 1401235200000 | 143.31 |
| 1401321600000 | 143.4 |
| 1401408000000 | 143.79 |
| 1401667200000 | 144.27 |
| 1401753600000 | 143.11 |
| 1401840000000 | 143.27 |
| 1401926400000 | 144.5 |
| 1402012800000 | 146.03 |
| 1402272000000 | 146.99 |
| 1402358400000 | 147.33 |
| 1402444800000 | 145.22 |
| 1402531200000 | 145.45 |
| 1402617600000 | 144.54 |
| 1402876800000 | 144.16 |
| 1402963200000 | 145.07 |
| 1403049600000 | 145.02 |
| 1403136000000 | 145.13 |
| 1403222400000 | 144.67 |
| 1403481600000 | 143.64 |
| 1403568000000 | 142.98 |
| 1403654400000 | 141.11 |
| 1403740800000 | 141.25 |
| 1403827200000 | 141.08 |
| 1404086400000 | 140.73 |
| 1404172800000 | 141.95 |
| 1404259200000 | 142.3 |
| 1404345600000 | 143.47 |
| 1404432000000 | 142.52 |
| 1404691200000 | 140.92 |
| 1404777600000 | 138.13 |
| 1404864000000 | 138 |
| 1404950400000 | 135.72 |
| 1405036800000 | 135.95 |
| 1405296000000 | 137.27 |
| 1405382400000 | 136.23 |
| 1405468800000 | 138.48 |
| 1405555200000 | 137.34 |
| 1405641600000 | 137.15 |
| 1405900800000 | 136.51 |
| 1405987200000 | 137.93 |
| 1406073600000 | 138.38 |
| 1406160000000 | 139.48 |
| 1406246400000 | 138.38 |
| 1406505600000 | 137.82 |
| 1406592000000 | 137.94 |
| 1406678400000 | 137.26 |
| 1406764800000 | 134.86 |
| 1406851200000 | 132.69 |
| 1407110400000 | 132.26 |
| 1407196800000 | 131.62 |
| 1407283200000 | 129.65 |
| 1407369600000 | 128.58 |
| 1407456000000 | 128.04 |
| 1407715200000 | 130.23 |
| 1407801600000 | 130 |
| 1407888000000 | 130.73 |
| 1407974400000 | 131.31 |
| 1408060800000 | 130.71 |
| 1408320000000 | 132.13 |
| 1408406400000 | 133.09 |
| 1408492800000 | 133.04 |
| 1408579200000 | 134.41 |
| 1408665600000 | 134.32 |
| 1408924800000 | 135.71 |
| 1409011200000 | 136.96 |
| 1409097600000 | 137.57 |
| 1409184000000 | 136.13 |
| 1409270400000 | 136.21 |
| 1409529600000 | 136.06 |
| 1409616000000 | 136.24 |
| 1409702400000 | 137.39 |
| 1409788800000 | 138.98 |
| 1409875200000 | 139.27 |
| 1410134400000 | 138.89 |
| 1410220800000 | 138.02 |
| 1410307200000 | 137.5 |
| 1410393600000 | 137.35 |
| 1410480000000 | 137.32 |
| 1410739200000 | 136.32 |
| 1410825600000 | 135.28 |
| 1410912000000 | 136.19 |
| 1410998400000 | 136.79 |
| 1411084800000 | 136.89 |
| 1411344000000 | 135.95 |
| 1411430400000 | 133.76 |
| 1411516800000 | 133.79 |
| 1411603200000 | 132.63 |
| 1411689600000 | 133.23 |
| 1411948800000 | 132.58 |
| 1412035200000 | 133.43 |
| 1412121600000 | 132.24 |
| 1412208000000 | 129.48 |
| 1412294400000 | 130.61 |
| 1412553600000 | 131.01 |
| 1412640000000 | 128.86 |
| 1412726400000 | 127.37 |
| 1412812800000 | 126.53 |
| 1412899200000 | 124.45 |
| 1413158400000 | 124.2 |
| 1413244800000 | 124.6 |
| 1413331200000 | 120.66 |
| 1413417600000 | 120.05 |
| 1413504000000 | 123.81 |
| 1413763200000 | 123.28 |
| 1413849600000 | 126.54 |
| 1413936000000 | 127.86 |
| 1414022400000 | 128.52 |
| 1414108800000 | 128.38 |
| 1414368000000 | 126.99 |
| 1414454400000 | 128.82 |
| 1414540800000 | 128.4 |
| 1414627200000 | 129.12 |
| 1414713600000 | 131.03 |
| 1414972800000 | 130.83 |
| 1415059200000 | 129.68 |
| 1415145600000 | 131.43 |
| 1415232000000 | 131.88 |
| 1415318400000 | 131.06 |
| 1415577600000 | 131.94 |
| 1415664000000 | 132.36 |
| 1415750400000 | 130.8 |
| 1415836800000 | 131.11 |
| 1415923200000 | 131.76 |
| 1416182400000 | 132.59 |
| 1416268800000 | 134.16 |
| 1416355200000 | 134.33 |
| 1416441600000 | 133.84 |
| 1416528000000 | 136.6 |
| 1416787200000 | 137.26 |
| 1416873600000 | 137.86 |
| 1416960000000 | 137.97 |
| 1417046400000 | 138.45 |
| 1417132800000 | 138.26 |
| 1417392000000 | 137.96 |
| 1417478400000 | 138.34 |
| 1417564800000 | 139.34 |
| 1417651200000 | 138.17 |
| 1417737600000 | 140.58 |
| 1417996800000 | 139.93 |
| 1418083200000 | 136.39 |
| 1418169600000 | 135.78 |
| 1418256000000 | 135.45 |
| 1418342400000 | 132.63 |
| 1418601600000 | 130.03 |
| 1418688000000 | 132.22 |
| 1418774400000 | 132.14 |
| 1418860800000 | 135.7 |
| 1418947200000 | 135.85 |
| 1419206400000 | 136.93 |
| 1419292800000 | 138.33 |
| 1419379200000 | 138.17 |
| 1419811200000 | 137.78 |
| 1419897600000 | 136.69 |
| 1419984000000 | 136.92 |
| 1420156800000 | 137.39 |
| 1420416000000 | 134.26 |
| 1420502400000 | 133.19 |
| 1420588800000 | 133.31 |
| 1420675200000 | 136.28 |
| 1420761600000 | 135.52 |
| 1421020800000 | 136.22 |
| 1421107200000 | 138.13 |
| 1421193600000 | 136.84 |
| 1421280000000 | 138.77 |
| 1421366400000 | 139.59 |
| 1421625600000 | 140.85 |
| 1421712000000 | 141.76 |
| 1421798400000 | 142.72 |
| 1421884800000 | 144.95 |
| 1421971200000 | 147.07 |
| 1422230400000 | 148.86 |
| 1422316800000 | 147.01 |
| 1422403200000 | 146.76 |
| 1422489600000 | 147.27 |
| 1422576000000 | 146.89 |
| 1422835200000 | 146.66 |
| 1422921600000 | 148.94 |
| 1423008000000 | 149.35 |
| 1423094400000 | 149.73 |
| 1423180800000 | 149.54 |
| 1423440000000 | 147.56 |
| 1423526400000 | 149.48 |
| 1423612800000 | 149.3 |
| 1423699200000 | 151.85 |
| 1423785600000 | 152.6 |
| 1424044800000 | 152.28 |
| 1424131200000 | 151.81 |
| 1424217600000 | 153.6 |
| 1424304000000 | 154.71 |
| 1424390400000 | 154.65 |
| 1424649600000 | 156.09 |
| 1424736000000 | 156.99 |
| 1424822400000 | 156.34 |
| 1424908800000 | 157.45 |
| 1424995200000 | 157.65 |
| 1425254400000 | 157.77 |
| 1425340800000 | 156.15 |
| 1425427200000 | 156.89 |
| 1425513600000 | 158.97 |
| 1425600000000 | 159.49 |
| 1425859200000 | 159.09 |
| 1425945600000 | 158.06 |
| 1426032000000 | 161.04 |
| 1426118400000 | 161.35 |
| 1426204800000 | 162.1 |
| 1426464000000 | 163.73 |
| 1426550400000 | 161.82 |
| 1426636800000 | 161.55 |
| 1426723200000 | 162.25 |
| 1426809600000 | 163.74 |
| 1427068800000 | 163.33 |
| 1427155200000 | 164.39 |
| 1427241600000 | 162.85 |
| 1427328000000 | 161.39 |
| 1427414400000 | 161.83 |
| 1427673600000 | 164.21 |
| 1427760000000 | 162.88 |
| 1427846400000 | 163.76 |
| 1427932800000 | 164.34 |
| 1428364800000 | 166.71 |
| 1428451200000 | 166.66 |
| 1428537600000 | 168.6 |
| 1428624000000 | 169.91 |
| 1428883200000 | 170.39 |
| 1428969600000 | 169.92 |
| 1429056000000 | 170 |
| 1429142400000 | 168.2 |
| 1429228800000 | 165.11 |
| 1429488000000 | 166.31 |
| 1429574400000 | 167.66 |
| 1429660800000 | 167.06 |
| 1429747200000 | 165.98 |
| 1429833600000 | 167.12 |
| 1430092800000 | 169.62 |
| 1430179200000 | 166.89 |
| 1430265600000 | 162.66 |
| 1430352000000 | 162.8 |
| 1430438400000 | 162.76 |
| 1430697600000 | 164.44 |
| 1430784000000 | 161.19 |
| 1430870400000 | 160.49 |
| 1430956800000 | 161.14 |
| 1431043200000 | 164.43 |
| 1431302400000 | 164.81 |
| 1431388800000 | 163.22 |
| 1431475200000 | 163.57 |
| 1431561600000 | 165.04 |
| 1431648000000 | 164.97 |
| 1431907200000 | 165.41 |
| 1431993600000 | 167.95 |
| 1432080000000 | 167.92 |
| 1432166400000 | 168.09 |
| 1432252800000 | 167.64 |
| 1432512000000 | 166.49 |
| 1432598400000 | 165.43 |
| 1432684800000 | 167.77 |
| 1432771200000 | 167.01 |
| 1432857600000 | 164.4 |
| 1433116800000 | 164.78 |
| 1433203200000 | 164.3 |
| 1433289600000 | 164.97 |
| 1433376000000 | 163.38 |
| 1433462400000 | 161.14 |
| 1433721600000 | 159.44 |
| 1433808000000 | 159.28 |
| 1433894400000 | 161.79 |
| 1433980800000 | 162.63 |
| 1434067200000 | 160.79 |
| 1434326400000 | 157.92 |
| 1434412800000 | 158.86 |
| 1434499200000 | 157.35 |
| 1434585600000 | 158.02 |
| 1434672000000 | 158.53 |
| 1434931200000 | 163 |
| 1435017600000 | 164.83 |
| 1435104000000 | 163.72 |
| 1435190400000 | 164.04 |
| 1435276800000 | 164.89 |
| 1435536000000 | 159.73 |
| 1435622400000 | 158.04 |
| 1435708800000 | 160.76 |
| 1435795200000 | 159.3 |
| 1435881600000 | 158.85 |
| 1436140800000 | 156.25 |
| 1436227200000 | 153.21 |
| 1436313600000 | 153.97 |
| 1436400000000 | 157.33 |
| 1436486400000 | 160.95 |
| 1436745600000 | 163.27 |
| 1436832000000 | 163.48 |
| 1436918400000 | 164.21 |
| 1437004800000 | 166.26 |
| 1437091200000 | 166.49 |
| 1437350400000 | 167.66 |
| 1437436800000 | 166.26 |
| 1437523200000 | 165.42 |
| 1437609600000 | 165.35 |
| 1437696000000 | 163.8 |
| 1437955200000 | 160.18 |
| 1438041600000 | 161.69 |
| 1438128000000 | 162.16 |
| 1438214400000 | 162.73 |
| 1438300800000 | 163.43 |
| 1438560000000 | 164.27 |
| 1438646400000 | 164.45 |
| 1438732800000 | 165.59 |
| 1438819200000 | 164.92 |
| 1438905600000 | 163.57 |
| 1439164800000 | 164.81 |
| 1439251200000 | 162.35 |
| 1439337600000 | 158.22 |
| 1439424000000 | 160.44 |
| 1439510400000 | 160.39 |
| 1439769600000 | 160.51 |
| 1439856000000 | 160.91 |
| 1439942400000 | 158.46 |
| 1440028800000 | 155.1 |
| 1440115200000 | 150.6 |
| 1440374400000 | 143.76 |
| 1440460800000 | 149.44 |
| 1440547200000 | 148.05 |
| 1440633600000 | 152.09 |
| 1440720000000 | 152.15 |
| 1440979200000 | 151.64 |
| 1441065600000 | 148.22 |
| 1441152000000 | 148.35 |
| 1441238400000 | 151.39 |
| 1441324800000 | 148.02 |
| 1441584000000 | 148.54 |
| 1441670400000 | 150.51 |
| 1441756800000 | 152.07 |
| 1441843200000 | 150.86 |
| 1441929600000 | 149.15 |
| 1442188800000 | 148.41 |
| 1442275200000 | 149.16 |
| 1442361600000 | 150.36 |
| 1442448000000 | 150.8 |
| 1442534400000 | 148.6 |
| 1442793600000 | 149.16 |
| 1442880000000 | 144.58 |
| 1442966400000 | 144.49 |
| 1443052800000 | 141.76 |
| 1443139200000 | 145.1 |
| 1443398400000 | 142.13 |
| 1443484800000 | 141.63 |
| 1443571200000 | 144.66 |
| 1443657600000 | 144.15 |
| 1443744000000 | 145.12 |
| 1444003200000 | 149.25 |
| 1444089600000 | 150.49 |
| 1444176000000 | 150.59 |
| 1444262400000 | 151.4 |
| 1444348800000 | 152.02 |
| 1444608000000 | 150.97 |
| 1444694400000 | 149.7 |
| 1444780800000 | 148.89 |
| 1444867200000 | 150.81 |
| 1444953600000 | 151.12 |
| 1445212800000 | 151.71 |
| 1445299200000 | 151.32 |
| 1445385600000 | 152.36 |
| 1445472000000 | 154.94 |
| 1445558400000 | 157.48 |
| 1445817600000 | 156.97 |
| 1445904000000 | 154.9 |
| 1445990400000 | 156.63 |
| 1446076800000 | 156.66 |
| 1446163200000 | 156.85 |
| 1446422400000 | 157.92 |
| 1446508800000 | 157.89 |
| 1446595200000 | 157.68 |
| 1446681600000 | 157.28 |
| 1446768000000 | 158.66 |
| 1447027200000 | 156.55 |
| 1447113600000 | 156.55 |
| 1447200000000 | 157.14 |
| 1447286400000 | 155.01 |
| 1447372800000 | 153.92 |
| 1447632000000 | 154.37 |
| 1447718400000 | 157.67 |
| 1447804800000 | 157.78 |
| 1447891200000 | 159.09 |
| 1447977600000 | 158.92 |
| 1448236800000 | 158.98 |
| 1448323200000 | 156.74 |
| 1448409600000 | 158.83 |
| 1448496000000 | 160.77 |
| 1448582400000 | 160.91 |
| 1448841600000 | 162.1 |
| 1448928000000 | 161.59 |
| 1449014400000 | 161.24 |
| 1449100800000 | 157.55 |
| 1449187200000 | 157.39 |
| 1449446400000 | 158.2 |
| 1449532800000 | 155.68 |
| 1449619200000 | 154.7 |
| 1449705600000 | 154.43 |
| 1449792000000 | 151.77 |
| 1450051200000 | 149.76 |
| 1450137600000 | 153.42 |
| 1450224000000 | 154.06 |
| 1450310400000 | 155.71 |
| 1450396800000 | 154.26 |
| 1450656000000 | 152.76 |
| 1450742400000 | 152.97 |
| 1450828800000 | 156.04 |
| 1450915200000 | 156.03 |
| 1451260800000 | 155.17 |
| 1451347200000 | 157.35 |
| 1451433600000 | 156.76 |
| 1451520000000 | 156.18 |
| 1451865600000 | 152.45 |
| 1451952000000 | 152.54 |
| 1452038400000 | 150.37 |
| 1452124800000 | 147.66 |
| 1452211200000 | 146 |
| 1452470400000 | 145.3 |
| 1452556800000 | 147.25 |
| 1452643200000 | 147.46 |
| 1452729600000 | 144.49 |
| 1452816000000 | 140.88 |
| 1453075200000 | 139.24 |
| 1453161600000 | 141.22 |
| 1453248000000 | 136.64 |
| 1453334400000 | 139.38 |
| 1453420800000 | 143.16 |
| 1453680000000 | 142.59 |
| 1453766400000 | 143.97 |
| 1453852800000 | 144.27 |
| 1453939200000 | 142.27 |
| 1454025600000 | 145.15 |
| 1454284800000 | 145.1 |
| 1454371200000 | 142.24 |
| 1454457600000 | 140.04 |
| 1454544000000 | 140.05 |
| 1454630400000 | 139.3 |
| 1454889600000 | 133.42 |
| 1454976000000 | 131.3 |
| 1455062400000 | 133.54 |
| 1455148800000 | 129.09 |
| 1455235200000 | 131.6 |
| 1455494400000 | 135.89 |
| 1455580800000 | 135.55 |
| 1455667200000 | 139.41 |
| 1455753600000 | 139.56 |
| 1455840000000 | 138.81 |
| 1456099200000 | 141.42 |
| 1456185600000 | 139.61 |
| 1456272000000 | 136.71 |
| 1456358400000 | 139.01 |
| 1456444800000 | 141.06 |
| 1456704000000 | 142.46 |
| 1456790400000 | 144.75 |
| 1456876800000 | 144.76 |
| 1456963200000 | 145.06 |
| 1457049600000 | 145.93 |
| 1457308800000 | 145.27 |
| 1457395200000 | 143.66 |
| 1457481600000 | 144 |
| 1457568000000 | 142.21 |
| 1457654400000 | 146.77 |
| 1457913600000 | 148.26 |
| 1458000000000 | 146.95 |
| 1458086400000 | 147.38 |
| 1458172800000 | 147.14 |
| 1458259200000 | 147.72 |
| 1458518400000 | 147.55 |
| 1458604800000 | 147.76 |
| 1458691200000 | 147.97 |
| 1458777600000 | 145.84 |
| 1459209600000 | 146.52 |
| 1459296000000 | 149 |
| 1459382400000 | 147.64 |
| 1459468800000 | 146.54 |
| 1459728000000 | 146.61 |
| 1459814400000 | 143.85 |
| 1459900800000 | 144.35 |
| 1459987200000 | 143.09 |
| 1460073600000 | 145.49 |
| 1460332800000 | 146.27 |
| 1460419200000 | 146.67 |
| 1460505600000 | 149.88 |
| 1460592000000 | 150.22 |
| 1460678400000 | 149.75 |
| 1460937600000 | 150.52 |
| 1461024000000 | 152.21 |
| 1461110400000 | 152.74 |
| 1461196800000 | 151.87 |
| 1461283200000 | 151.78 |
| 1461542400000 | 150.84 |
| 1461628800000 | 151.47 |
| 1461715200000 | 152.19 |
| 1461801600000 | 153.07 |
| 1461888000000 | 151.07 |
| 1462147200000 | 151.15 |
| 1462233600000 | 148.97 |
| 1462320000000 | 147.97 |
| 1462406400000 | 148.19 |
| 1462492800000 | 147.86 |
| 1462752000000 | 147.74 |
| 1462838400000 | 148.82 |
| 1462924800000 | 148.35 |
| 1463011200000 | 147.66 |
| 1463097600000 | 147.82 |
| 1463356800000 | 147.69 |
| 1463443200000 | 147.37 |
| 1463529600000 | 147.75 |
| 1463616000000 | 146.66 |
| 1463702400000 | 148.32 |
| 1463961600000 | 148.01 |
| 1464048000000 | 150.55 |
| 1464134400000 | 151.79 |
| 1464220800000 | 152.25 |
| 1464307200000 | 152.12 |
| 1464566400000 | 152.33 |
| 1464652800000 | 152.12 |
| 1464739200000 | 151.38 |
| 1464825600000 | 151.92 |
| 1464912000000 | 150.92 |
| 1465171200000 | 151.48 |
| 1465257600000 | 153.4 |
| 1465344000000 | 152.42 |
| 1465430400000 | 151.01 |
| 1465516800000 | 147.26 |
| 1465776000000 | 144.25 |
| 1465862400000 | 141.44 |
| 1465948800000 | 142.67 |
| 1466035200000 | 141.11 |
| 1466121600000 | 143.49 |
| 1466380800000 | 147.89 |
| 1466467200000 | 148.12 |
| 1466553600000 | 148.32 |
| 1466640000000 | 150.83 |
| 1466726400000 | 141.12 |
| 1466985600000 | 134.28 |
| 1467072000000 | 137.53 |
| 1467158400000 | 140.42 |
| 1467244800000 | 141.74 |
| 1467331200000 | 144.02 |
| 1467590400000 | 142.39 |
| 1467676800000 | 139.3 |
| 1467763200000 | 137.22 |
| 1467849600000 | 138.33 |
| 1467936000000 | 141.48 |
| 1468195200000 | 144.16 |
| 1468281600000 | 145.98 |
| 1468368000000 | 145.93 |
| 1468454400000 | 147.35 |
| 1468540800000 | 146.8 |
| 1468800000000 | 147.38 |
| 1468886400000 | 147.37 |
| 1468972800000 | 148.6 |
| 1469059200000 | 148.39 |
| 1469145600000 | 148.53 |
| 1469404800000 | 148.9 |
| 1469491200000 | 149.29 |
| 1469577600000 | 150.47 |
| 1469664000000 | 149.4 |
| 1469750400000 | 150.45 |
| 1470009600000 | 149.6 |
| 1470096000000 | 147.21 |
| 1470182400000 | 146.95 |
| 1470268800000 | 148.21 |
| 1470355200000 | 150.25 |
| 1470614400000 | 150.85 |
| 1470700800000 | 152.52 |
| 1470787200000 | 152.54 |
| 1470873600000 | 153.75 |
| 1470960000000 | 153.72 |
| 1471219200000 | 153.87 |
| 1471305600000 | 152.37 |
| 1471392000000 | 150.7 |
| 1471478400000 | 152.13 |
| 1471564800000 | 151.15 |
| 1471824000000 | 151.36 |
| 1471910400000 | 152.93 |
| 1471996800000 | 153.28 |
| 1472083200000 | 151.91 |
| 1472169600000 | 152.71 |
| 1472428800000 | 152.15 |
| 1472515200000 | 152.8 |
| 1472601600000 | 152.27 |
| 1472688000000 | 152.78 |
| 1472774400000 | 155.09 |
| 1473033600000 | 155.39 |
| 1473120000000 | 154.86 |
| 1473206400000 | 155.77 |
| 1473292800000 | 155.45 |
| 1473379200000 | 153.72 |
| 1473638400000 | 152.08 |
| 1473724800000 | 151.02 |
| 1473811200000 | 150.91 |
| 1473897600000 | 151.48 |
| 1473984000000 | 150.44 |
| 1474243200000 | 151.98 |
| 1474329600000 | 151.87 |
| 1474416000000 | 152.63 |
| 1474502400000 | 155.04 |
| 1474588800000 | 154.2 |
| 1474848000000 | 152.19 |
| 1474934400000 | 151.69 |
| 1475020800000 | 153.05 |
| 1475107200000 | 153.1 |
| 1475193600000 | 153.79 |
| 1475452800000 | 153.72 |
| 1475539200000 | 154.53 |
| 1475625600000 | 154.18 |
| 1475712000000 | 153.93 |
| 1475798400000 | 152.25 |
| 1476057600000 | 153.63 |
| 1476144000000 | 153.02 |
| 1476230400000 | 152.73 |
| 1476316800000 | 151.43 |
| 1476403200000 | 153.38 |
| 1476662400000 | 152.73 |
| 1476748800000 | 154.46 |
| 1476835200000 | 155.19 |
| 1476921600000 | 155.14 |
| 1477008000000 | 155.22 |
| 1477267200000 | 155.94 |
| 1477353600000 | 155.27 |
| 1477440000000 | 154.8 |
| 1477526400000 | 155.08 |
| 1477612800000 | 155.04 |
| 1477872000000 | 154.39 |
| 1477958400000 | 152.77 |
| 1478044800000 | 150.63 |
| 1478131200000 | 150.3 |
| 1478217600000 | 148.86 |
| 1478476800000 | 151.07 |
| 1478563200000 | 151.32 |
| 1478649600000 | 152.43 |
| 1478736000000 | 152.04 |
| 1478822400000 | 151.6 |
| 1479081600000 | 151.33 |
| 1479168000000 | 152.32 |
| 1479254400000 | 152.08 |
| 1479340800000 | 152.68 |
| 1479427200000 | 152.43 |
| 1479686400000 | 152.67 |
| 1479772800000 | 153.63 |
| 1479859200000 | 153.45 |
| 1479945600000 | 154.07 |
| 1480032000000 | 154.15 |
| 1480291200000 | 152.79 |
| 1480377600000 | 153.39 |
| 1480464000000 | 154.22 |
| 1480550400000 | 153.49 |
| 1480636800000 | 152.55 |
| 1480896000000 | 153.8 |
| 1480982400000 | 155.73 |
| 1481068800000 | 157.67 |
| 1481155200000 | 159.44 |
| 1481241600000 | 160.08 |
| 1481500800000 | 159.76 |
| 1481587200000 | 161.12 |
| 1481673600000 | 160.38 |
| 1481760000000 | 161.93 |
| 1481846400000 | 162.25 |
| 1482105600000 | 162.34 |
| 1482192000000 | 163.29 |
| 1482278400000 | 163.49 |
| 1482364800000 | 163.18 |
| 1482451200000 | 163.8 |
| 1482796800000 | 164.28 |
| 1482883200000 | 163.89 |
| 1482969600000 | 163.72 |
| 1483056000000 | 163.59 |
| 1483315200000 | 165.56 |
| 1483401600000 | 166.5 |
| 1483488000000 | 166.34 |
| 1483574400000 | 166.61 |
| 1483660800000 | 166.81 |
| 1483920000000 | 166.14 |
| 1484006400000 | 165.94 |
| 1484092800000 | 166.81 |
| 1484179200000 | 165.22 |
| 1484265600000 | 167.22 |
| 1484524800000 | 165.93 |
| 1484611200000 | 165.62 |
| 1484697600000 | 165.79 |
| 1484784000000 | 166.67 |
| 1484870400000 | 166.88 |
| 1485129600000 | 166.03 |
| 1485216000000 | 167.02 |
| 1485302400000 | 168.83 |
| 1485388800000 | 168.89 |
| 1485475200000 | 169.13 |
| 1485734400000 | 166.73 |
| 1485820800000 | 165.22 |
| 1485907200000 | 166.64 |
| 1485993600000 | 167.41 |
| 1486080000000 | 167.78 |
| 1486339200000 | 165.9 |
| 1486425600000 | 166.23 |
| 1486512000000 | 166.83 |
| 1486598400000 | 168.06 |
| 1486684800000 | 168.37 |
| 1486944000000 | 169.77 |
| 1487030400000 | 170.14 |
| 1487116800000 | 170.24 |
| 1487203200000 | 170.07 |
| 1487289600000 | 169.4 |
| 1487548800000 | 169.71 |
| 1487635200000 | 170.33 |
| 1487721600000 | 170.16 |
| 1487808000000 | 169.61 |
| 1487894400000 | 167.72 |
| 1488153600000 | 168.3 |
| 1488240000000 | 168.49 |
| 1488326400000 | 171.1 |
| 1488412800000 | 171.19 |
| 1488499200000 | 171.3 |
| 1488758400000 | 170.66 |
| 1488844800000 | 170.3 |
| 1488931200000 | 170.53 |
| 1489017600000 | 171.1 |
| 1489104000000 | 171.71 |
| 1489363200000 | 172.3 |
| 1489449600000 | 171.61 |
| 1489536000000 | 172.27 |
| 1489622400000 | 173.53 |
| 1489708800000 | 173.94 |
| 1489968000000 | 173.52 |
| 1490054400000 | 172.28 |
| 1490140800000 | 171.29 |
| 1490227200000 | 173.05 |
| 1490313600000 | 173.21 |
| 1490572800000 | 172.6 |
| 1490659200000 | 174.05 |
| 1490745600000 | 174.27 |
| 1490832000000 | 175.4 |
| 1490918400000 | 176.27 |
| 1491177600000 | 175.59 |
| 1491264000000 | 175.74 |
| 1491350400000 | 176.08 |
| 1491436800000 | 176.65 |
| 1491523200000 | 177.09 |
| 1491782400000 | 176.92 |
| 1491868800000 | 176.22 |
| 1491955200000 | 176.53 |
| 1492041600000 | 176.03 |
| 1492473600000 | 174.15 |
| 1492560000000 | 174.97 |
| 1492646400000 | 175.7 |
| 1492732800000 | 175.44 |
| 1492992000000 | 180.86 |
| 1493078400000 | 181.75 |
| 1493164800000 | 182.25 |
| 1493251200000 | 181.73 |
| 1493337600000 | 181.92 |
| 1493596800000 | 181.92 |
| 1493683200000 | 183.93 |
| 1493769600000 | 183.36 |
| 1493856000000 | 185.97 |
| 1493942400000 | 187.47 |
| 1494201600000 | 186.96 |
| 1494288000000 | 187.44 |
| 1494374400000 | 187.37 |
| 1494460800000 | 185.77 |
| 1494547200000 | 186.49 |
| 1494806400000 | 187.62 |
| 1494892800000 | 187.72 |
| 1494979200000 | 184.67 |
| 1495065600000 | 183.62 |
| 1495152000000 | 185.93 |
| 1495411200000 | 186.16 |
| 1495497600000 | 187.02 |
| 1495584000000 | 187.43 |
| 1495670400000 | 187.39 |
| 1495756800000 | 187.72 |
| 1496016000000 | 187.33 |
| 1496102400000 | 187.21 |
| 1496188800000 | 186.78 |
| 1496275200000 | 188.5 |
| 1496361600000 | 189.19 |
| 1496620800000 | 188.29 |
| 1496707200000 | 187.41 |
| 1496793600000 | 187.92 |
| 1496880000000 | 187.78 |
| 1496966400000 | 188.87 |
| 1497225600000 | 186.68 |
| 1497312000000 | 187.97 |
| 1497398400000 | 187.89 |
| 1497484800000 | 186.84 |
| 1497571200000 | 188.11 |
| 1497830400000 | 189.69 |
| 1497916800000 | 188.64 |
| 1498003200000 | 188.51 |
| 1498089600000 | 188.08 |
| 1498176000000 | 187.13 |
| 1498435200000 | 187.9 |
| 1498521600000 | 185.99 |
| 1498608000000 | 185.87 |
| 1498694400000 | 183.43 |
| 1498780800000 | 183.36 |
| 1499040000000 | 185.36 |
| 1499126400000 | 184.92 |
| 1499212800000 | 185.36 |
| 1499299200000 | 184.39 |
| 1499385600000 | 184.59 |
| 1499644800000 | 185.58 |
| 1499731200000 | 185.18 |
| 1499817600000 | 187.39 |
| 1499904000000 | 188.33 |
| 1499990400000 | 188.75 |
| 1500249600000 | 188.88 |
| 1500336000000 | 187.1 |
| 1500422400000 | 187.76 |
| 1500508800000 | 187.39 |
| 1500595200000 | 185.2 |
| 1500854400000 | 184.68 |
| 1500940800000 | 185.18 |
| 1501027200000 | 186.63 |
| 1501113600000 | 186.59 |
| 1501200000000 | 185.06 |
| 1501459200000 | 184.86 |
| 1501545600000 | 186.28 |
| 1501632000000 | 185.95 |
| 1501718400000 | 186.26 |
| 1501804800000 | 187.76 |
| 1502064000000 | 187.74 |
| 1502150400000 | 188.22 |
| 1502236800000 | 186.65 |
| 1502323200000 | 185.25 |
| 1502409600000 | 183.33 |
| 1502668800000 | 185.8 |
| 1502755200000 | 186.02 |
| 1502841600000 | 187.57 |
| 1502928000000 | 186.91 |
| 1503014400000 | 185.76 |
| 1503273600000 | 184.92 |
| 1503360000000 | 186.31 |
| 1503446400000 | 185.57 |
| 1503532800000 | 185.46 |
| 1503619200000 | 185.07 |
| 1503878400000 | 184.03 |
| 1503964800000 | 181.34 |
| 1504051200000 | 182.92 |
| 1504137600000 | 184.63 |
| 1504224000000 | 185.69 |
| 1504483200000 | 184.71 |
| 1504569600000 | 184.41 |
| 1504656000000 | 184.53 |
| 1504742400000 | 184.52 |
| 1504828800000 | 185.01 |
| 1505088000000 | 187.56 |
| 1505174400000 | 188.52 |
| 1505260800000 | 188.29 |
| 1505347200000 | 188.44 |
| 1505433600000 | 187.92 |
| 1505692800000 | 189.01 |
| 1505779200000 | 189.48 |
| 1505865600000 | 188.98 |
| 1505952000000 | 189.2 |
| 1506038400000 | 189.36 |
| 1506297600000 | 189.19 |
| 1506384000000 | 189.34 |
| 1506470400000 | 190.23 |
| 1506556800000 | 190.94 |
| 1506643200000 | 191.73 |
| 1506902400000 | 192.4 |
| 1506988800000 | 192.79 |
| 1507075200000 | 192.3 |
| 1507161600000 | 192.71 |
| 1507248000000 | 191.98 |
| 1507507200000 | 192.31 |
| 1507593600000 | 192.28 |
| 1507680000000 | 192.86 |
| 1507766400000 | 193.31 |
| 1507852800000 | 193.34 |
| 1508112000000 | 193.52 |
| 1508198400000 | 193.24 |
| 1508284800000 | 194.07 |
| 1508371200000 | 192.9 |
| 1508457600000 | 193.43 |
| 1508716800000 | 193.45 |
| 1508803200000 | 193.2 |
| 1508889600000 | 192.25 |
| 1508976000000 | 195.11 |
| 1509062400000 | 195.56 |
| 1509321600000 | 196.35 |
| 1509408000000 | 196.57 |
| 1509494400000 | 197.65 |
| 1509580800000 | 197.54 |
| 1509667200000 | 197.98 |
| 1509926400000 | 197.47 |
| 1510012800000 | 196.67 |
| 1510099200000 | 196.36 |
| 1510185600000 | 194.36 |
| 1510272000000 | 194.01 |
| 1510531200000 | 192.78 |
| 1510617600000 | 192.85 |
| 1510704000000 | 191.66 |
| 1510790400000 | 193.76 |
| 1510876800000 | 193.45 |
| 1511136000000 | 194.56 |
| 1511222400000 | 195.2 |
| 1511308800000 | 194.42 |
| 1511395200000 | 194.89 |
| 1511481600000 | 195.02 |
| 1511740800000 | 194.39 |
| 1511827200000 | 195.71 |
| 1511913600000 | 196.01 |
| 1512000000000 | 196.65 |
| 1512086400000 | 194.98 |
| 1512345600000 | 196.73 |
| 1512432000000 | 196.73 |
| 1512518400000 | 196.29 |
| 1512604800000 | 196.9 |
| 1512691200000 | 197.94 |
| 1512950400000 | 197.72 |
| 1513036800000 | 198.27 |
| 1513123200000 | 197.98 |
| 1513209600000 | 197.38 |
| 1513296000000 | 197.2 |
| 1513555200000 | 199.25 |
| 1513641600000 | 199.15 |
| 1513728000000 | 198.2 |
| 1513814400000 | 198.73 |
| 1513900800000 | 198.45 |
| 1514332800000 | 198.87 |
| 1514419200000 | 198.72 |
| 1514505600000 | 197.95 |
| 1514851200000 | 198.15 |
| 1514937600000 | 199.63 |
| 1515024000000 | 201.96 |
| 1515110400000 | 203.82 |
| 1515369600000 | 204.49 |
| 1515456000000 | 205.28 |
| 1515542400000 | 204.18 |
| 1515628800000 | 203.72 |
| 1515715200000 | 204.36 |
| 1515974400000 | 204.26 |
| 1516060800000 | 205.32 |
| 1516147200000 | 205.22 |
| 1516233600000 | 205.71 |
| 1516320000000 | 207.03 |
| 1516579200000 | 207.75 |
| 1516665600000 | 207.69 |
| 1516752000000 | 205.86 |
| 1516838400000 | 204.66 |
| 1516924800000 | 205.53 |
| 1517184000000 | 204.85 |
| 1517270400000 | 203.04 |
| 1517356800000 | 203.75 |
| 1517443200000 | 203.82 |
| 1517529600000 | 200.65 |
| 1517788800000 | 197.96 |
| 1517875200000 | 193.71 |
| 1517961600000 | 197.66 |
| 1518048000000 | 193.73 |
| 1518134400000 | 192.18 |
| 1518393600000 | 193.88 |
| 1518480000000 | 192.78 |
| 1518566400000 | 194.99 |
| 1518652800000 | 196.59 |
| 1518739200000 | 198.77 |
| 1518998400000 | 197.76 |
| 1519084800000 | 199.19 |
| 1519171200000 | 199.78 |
| 1519257600000 | 199.55 |
| 1519344000000 | 199.66 |
| 1519603200000 | 200.23 |
| 1519689600000 | 200.06 |
| 1519776000000 | 199.13 |
| 1519862400000 | 196.3 |
| 1519948800000 | 192.83 |
| 1520208000000 | 193.77 |
| 1520294400000 | 195.26 |
| 1520380800000 | 196.45 |
| 1520467200000 | 198.53 |
| 1520553600000 | 199.23 |
| 1520812800000 | 199.63 |
| 1520899200000 | 197.83 |
| 1520985600000 | 197.03 |
| 1521072000000 | 198.05 |
| 1521158400000 | 198.01 |
| 1521417600000 | 196.82 |
| 1521504000000 | 197.68 |
| 1521590400000 | 197.24 |
| 1521676800000 | 193.98 |
| 1521763200000 | 192.73 |
| 1522022400000 | 191.33 |
| 1522108800000 | 193.19 |
| 1522195200000 | 193.44 |
| 1522281600000 | 194.45 |
| 1522713600000 | 193.14 |
| 1522800000000 | 191.75 |
| 1522886400000 | 195.94 |
| 1522972800000 | 195.56 |
| 1523232000000 | 195.89 |
| 1523318400000 | 197.12 |
| 1523404800000 | 196.25 |
| 1523491200000 | 197.52 |
| 1523577600000 | 198.01 |
| 1523836800000 | 197.59 |
| 1523923200000 | 199.19 |
| 1524009600000 | 200.1 |
| 1524096000000 | 200.73 |
| 1524182400000 | 200.69 |
| 1524441600000 | 201.06 |
| 1524528000000 | 200.53 |
| 1524614400000 | 198.34 |
| 1524700800000 | 200.31 |
| 1524787200000 | 201 |
| 1525046400000 | 201.44 |
| 1525132800000 | 201.41 |
| 1525219200000 | 203.15 |
| 1525305600000 | 201.83 |
| 1525392000000 | 202.61 |
| 1525651200000 | 203.91 |
| 1525737600000 | 204.67 |
| 1525824000000 | 204.53 |
| 1525910400000 | 204.55 |
| 1525996800000 | 205 |
| 1526256000000 | 205.15 |
| 1526342400000 | 204.77 |
| 1526428800000 | 204.06 |
| 1526515200000 | 205.57 |
| 1526601600000 | 205.04 |
| 1526860800000 | 205.69 |
| 1526947200000 | 206.37 |
| 1527033600000 | 204.43 |
| 1527120000000 | 203.86 |
| 1527206400000 | 204.09 |
| 1527465600000 | 203.48 |
| 1527552000000 | 199.86 |
| 1527638400000 | 201 |
| 1527724800000 | 200.66 |
| 1527811200000 | 202.53 |
| 1528070400000 | 203.46 |
| 1528156800000 | 202.95 |
| 1528243200000 | 203.39 |
| 1528329600000 | 202.82 |
| 1528416000000 | 202.05 |
| 1528675200000 | 203.62 |
| 1528761600000 | 203.89 |
| 1528848000000 | 204.38 |
| 1528934400000 | 206.06 |
| 1529020800000 | 204.02 |
| 1529280000000 | 202.94 |
| 1529366400000 | 201.6 |
| 1529452800000 | 202.13 |
| 1529539200000 | 200.38 |
| 1529625600000 | 201.67 |
| 1529884800000 | 198.47 |
| 1529971200000 | 198.29 |
| 1530057600000 | 198.98 |
| 1530144000000 | 196.72 |
| 1530230400000 | 198.12 |
| 1530489600000 | 196.46 |
| 1530576000000 | 197.92 |
| 1530662400000 | 197.51 |
| 1530748800000 | 198.58 |
| 1530835200000 | 199.56 |
| 1531094400000 | 200.75 |
| 1531180800000 | 201.8 |
| 1531267200000 | 200.2 |
| 1531353600000 | 201.36 |
| 1531440000000 | 201.58 |
| 1531699200000 | 201.76 |
| 1531785600000 | 202.39 |
| 1531872000000 | 203.16 |
| 1531958400000 | 202.37 |
| 1532044800000 | 201.92 |
| 1532304000000 | 201.54 |
| 1532390400000 | 203.08 |
| 1532476800000 | 203.28 |
| 1532563200000 | 204.53 |
| 1532649600000 | 205.8 |
| 1532908800000 | 205.53 |
| 1532995200000 | 205.76 |
| 1533081600000 | 205.51 |
| 1533168000000 | 204.16 |
| 1533254400000 | 205.26 |
| 1533513600000 | 205.41 |
| 1533600000000 | 205.84 |
| 1533686400000 | 205.88 |
| 1533772800000 | 206.63 |
| 1533859200000 | 204.5 |
| 1534118400000 | 203.8 |
| 1534204800000 | 203.08 |
| 1534291200000 | 200.64 |
| 1534377600000 | 201.58 |
| 1534464000000 | 201.1 |
| 1534723200000 | 202.47 |
| 1534809600000 | 203.68 |
| 1534896000000 | 204.04 |
| 1534982400000 | 204.12 |
| 1535068800000 | 204.51 |
| 1535328000000 | 205.98 |
| 1535414400000 | 206.34 |
| 1535500800000 | 206.61 |
| 1535587200000 | 205.92 |
| 1535673600000 | 204.2 |
| 1535932800000 | 204.07 |
| 1536019200000 | 203.32 |
| 1536105600000 | 201.76 |
| 1536192000000 | 200.79 |
| 1536278400000 | 200.96 |
| 1536537600000 | 202.27 |
| 1536624000000 | 202.07 |
| 1536710400000 | 203.03 |
| 1536796800000 | 202.05 |
| 1536883200000 | 202.94 |
| 1537142400000 | 203.45 |
| 1537228800000 | 204.09 |
| 1537315200000 | 204.15 |
| 1537401600000 | 204.65 |
| 1537488000000 | 204.97 |
| 1537747200000 | 203.81 |
| 1537833600000 | 203.95 |
| 1537920000000 | 203.82 |
| 1538006400000 | 203.82 |
| 1538092800000 | 201.88 |
| 1538352000000 | 202.63 |
| 1538438400000 | 201.51 |
| 1538524800000 | 202.4 |
| 1538611200000 | 200.05 |
| 1538697600000 | 198.07 |
| 1538956800000 | 195.25 |
| 1539043200000 | 195.28 |
| 1539129600000 | 190.5 |
| 1539216000000 | 187.03 |
| 1539302400000 | 187.3 |
| 1539561600000 | 186.78 |
| 1539648000000 | 190.92 |
| 1539734400000 | 190.48 |
| 1539820800000 | 189.23 |
| 1539907200000 | 187.92 |
| 1540166400000 | 186.8 |
| 1540252800000 | 182.88 |
| 1540339200000 | 182.29 |
| 1540425600000 | 184.61 |
| 1540512000000 | 183.37 |
| 1540771200000 | 185.27 |
| 1540857600000 | 185.38 |
| 1540944000000 | 187.69 |
| 1541030400000 | 188.53 |
| 1541116800000 | 190.51 |
| 1541376000000 | 189.34 |
| 1541462400000 | 189.08 |
| 1541548800000 | 191.28 |
| 1541635200000 | 190.99 |
| 1541721600000 | 190.15 |
| 1541980800000 | 188.13 |
| 1542067200000 | 189.35 |
| 1542153600000 | 188.91 |
| 1542240000000 | 186.83 |
| 1542326400000 | 186.67 |
| 1542585600000 | 184.95 |
| 1542672000000 | 181.52 |
| 1542758400000 | 183.51 |
| 1542844800000 | 181.73 |
| 1542931200000 | 182.59 |
| 1543190400000 | 184.76 |
| 1543276800000 | 184.41 |
| 1543363200000 | 184.1 |
| 1543449600000 | 185.22 |
| 1543536000000 | 184.26 |
| 1543795200000 | 186.43 |
| 1543881600000 | 183.64 |
| 1543968000000 | 182.01 |
| 1544054400000 | 176.2 |
| 1544140800000 | 177.07 |
| 1544400000000 | 173.23 |
| 1544486400000 | 175.34 |
| 1544572800000 | 178.57 |
| 1544659200000 | 178.44 |
| 1544745600000 | 177.23 |
| 1545004800000 | 174.91 |
| 1545091200000 | 174 |
| 1545177600000 | 175.08 |
| 1545264000000 | 171.85 |
| 1545350400000 | 171.66 |
| 1545609600000 | 171.02 |
| 1545868800000 | 168.8 |
| 1545955200000 | 171.34 |
| 1546214400000 | 172.7 |
| 1546387200000 | 172.58 |
| 1546473600000 | 170.73 |
| 1546560000000 | 175.63 |
| 1546819200000 | 176.62 |
| 1546905600000 | 178.92 |
| 1546992000000 | 180.71 |
| 1547078400000 | 180.66 |
| 1547164800000 | 179.93 |
| 1547424000000 | 178.7 |
| 1547510400000 | 178.81 |
| 1547596800000 | 180.72 |
| 1547683200000 | 180.72 |
| 1547769600000 | 183.82 |
| 1548028800000 | 183.95 |
| 1548115200000 | 183.38 |
| 1548201600000 | 183.32 |
| 1548288000000 | 183.92 |
| 1548374400000 | 185.85 |
| 1548633600000 | 184.51 |
| 1548720000000 | 185.23 |
| 1548806400000 | 185.57 |
| 1548892800000 | 184.27 |
| 1548979200000 | 184.46 |
| 1549238400000 | 184.47 |
| 1549324800000 | 187.43 |
| 1549411200000 | 187.52 |
| 1549497600000 | 183.6 |
| 1549584000000 | 181.2 |
| 1549843200000 | 183.08 |
| 1549929600000 | 184.44 |
| 1550016000000 | 185.48 |
| 1550102400000 | 185.17 |
| 1550188800000 | 187.48 |
| 1550448000000 | 188.56 |
| 1550534400000 | 188.02 |
| 1550620800000 | 189.24 |
| 1550707200000 | 188.59 |
| 1550793600000 | 188.89 |
| 1551052800000 | 189.67 |
| 1551139200000 | 190 |
| 1551225600000 | 189.25 |
| 1551312000000 | 190.62 |
| 1551398400000 | 192.93 |
| 1551657600000 | 193.79 |
| 1551744000000 | 192.76 |
| 1551830400000 | 192.46 |
| 1551916800000 | 190.54 |
| 1552003200000 | 188.88 |
| 1552262400000 | 190.25 |
| 1552348800000 | 190.51 |
| 1552435200000 | 191.58 |
| 1552521600000 | 192.9 |
| 1552608000000 | 193.91 |
| 1552867200000 | 194.64 |
| 1552953600000 | 196.11 |
| 1553040000000 | 193.96 |
| 1553126400000 | 193.59 |
| 1553212800000 | 190.04 |
| 1553472000000 | 188.83 |
| 1553558400000 | 189.88 |
| 1553644800000 | 189.82 |
| 1553731200000 | 188.82 |
| 1553817600000 | 190.84 |
| 1554076800000 | 193.73 |
| 1554163200000 | 194.74 |
| 1554249600000 | 197.76 |
| 1554336000000 | 197.42 |
| 1554422400000 | 198.19 |
| 1554681600000 | 197.13 |
| 1554768000000 | 195.58 |
| 1554854400000 | 196.21 |
| 1554940800000 | 197.45 |
| 1555027200000 | 198.83 |
| 1555286400000 | 199.9 |
| 1555372800000 | 200.61 |
| 1555459200000 | 201.11 |
| 1555545600000 | 201.46 |
| 1555977600000 | 201.26 |
| 1556064000000 | 200.54 |
| 1556150400000 | 199.69 |
| 1556236800000 | 200.57 |
| 1556496000000 | 201.52 |
| 1556582400000 | 201.16 |
| 1556668800000 | 201.16 |
| 1556755200000 | 200.17 |
| 1556841600000 | 200.04 |
| 1557100800000 | 197.47 |
| 1557187200000 | 195.56 |
| 1557273600000 | 195.91 |
| 1557360000000 | 192.47 |
| 1557446400000 | 193.56 |
| 1557705600000 | 190.05 |
| 1557792000000 | 192.41 |
| 1557878400000 | 193.03 |
| 1557964800000 | 195.14 |
| 1558051200000 | 194.25 |
| 1558310400000 | 192.04 |
| 1558396800000 | 193.38 |
| 1558483200000 | 193.2 |
| 1558569600000 | 189.56 |
| 1558656000000 | 190.48 |
| 1558915200000 | 190.99 |
| 1559001600000 | 190.82 |
| 1559088000000 | 187.7 |
| 1559174400000 | 189.02 |
| 1559260800000 | 187.79 |
| 1559520000000 | 188.04 |
| 1559606400000 | 189.52 |
| 1559692800000 | 190.66 |
| 1559779200000 | 189.87 |
| 1559865600000 | 192.08 |
| 1560124800000 | 192.61 |
| 1560211200000 | 194.32 |
| 1560297600000 | 193.4199 |
| 1560384000000 | 193.78 |
| 1560470400000 | 192.54 |
| 1560729600000 | 192.12 |
| 1560816000000 | 195.47 |
| 1560902400000 | 195.72 |
| 1560988800000 | 196.1699 |
| 1561075200000 | 195.49 |
| 1561334400000 | 194.73 |
| 1561420800000 | 194.3899 |
| 1561507200000 | 194.12 |
| 1561593600000 | 194.58 |
| 1561680000000 | 196.26 |
| 1561939200000 | 197.82 |
| 1562025600000 | 197.78 |
| 1562112000000 | 200.04 |
| 1562198400000 | 200.62 |
| 1562284800000 | 199.26 |
| 1562544000000 | 198.46 |
| 1562630400000 | 197.35 |
| 1562716800000 | 197.24 |
| 1562803200000 | 197.1 |
| 1562889600000 | 198.13 |
| 1563148800000 | 199.37 |
| 1563235200000 | 200.15 |
| 1563321600000 | 198.62 |
| 1563408000000 | 197.09 |
| 1563494400000 | 197.66 |
| 1563753600000 | 197.86 |
| 1563840000000 | 200.25 |
| 1563926400000 | 201.11 |
| 1564012800000 | 200.2 |
| 1564099200000 | 200.5 |
| 1564358400000 | 200.09 |
| 1564444800000 | 196.48 |
| 1564531200000 | 196.98 |
| 1564617600000 | 198.36 |
| 1564704000000 | 193.93 |
| 1564963200000 | 189.65 |
| 1565049600000 | 189.09 |
| 1565136000000 | 190.01 |
| 1565222400000 | 193.29 |
| 1565308800000 | 191.04 |
| 1565568000000 | 189.85 |
| 1565654400000 | 190.79 |
| 1565740800000 | 186.91 |
| 1565827200000 | 185.22 |
| 1565913600000 | 188.44 |
| 1566172800000 | 191.3 |
| 1566259200000 | 189.36 |
| 1566345600000 | 192.66 |
| 1566432000000 | 191.85 |
| 1566518400000 | 190.19 |
| 1566777600000 | 190.4199 |
| 1566864000000 | 191.9 |
| 1566950400000 | 190.8899 |
| 1567036800000 | 193.08 |
| 1567123200000 | 194.84 |
| 1567382400000 | 194.84 |
| 1567468800000 | 193.49 |
| 1567555200000 | 195.86 |
| 1567641600000 | 197.77 |
| 1567728000000 | 198.06 |
| 1567987200000 | 198.1 |
| 1568073600000 | 198.69 |
| 1568160000000 | 199.81 |
| 1568246400000 | 200.65 |
| 1568332800000 | 201.97 |
| 1568592000000 | 200.48 |
| 1568678400000 | 199.71 |
| 1568764800000 | 199.25 |
| 1568851200000 | 200.65 |
| 1568937600000 | 200.29 |
| 1569196800000 | 197.88 |
| 1569283200000 | 198.47 |
| 1569369600000 | 197.36 |
| 1569456000000 | 198.29 |
| 1569542400000 | 199.58 |
| 1569801600000 | 200.1 |
| 1569888000000 | 198.57 |
| 1569974400000 | 193.8 |
| 1570060800000 | 193.83 |
| 1570147200000 | 195.65 |
| 1570406400000 | 196.81 |
| 1570492800000 | 194.27 |
| 1570579200000 | 195.29 |
| 1570665600000 | 196.98 |
| 1570752000000 | 200.62 |
| 1571011200000 | 200.33 |
| 1571097600000 | 202.56 |
| 1571184000000 | 202.65 |
| 1571270400000 | 202.94 |
| 1571356800000 | 202.28 |
| 1571616000000 | 203.54 |
| 1571702400000 | 203.29 |
| 1571788800000 | 203.18 |
| 1571875200000 | 204.36 |
| 1571961600000 | 204.56 |
| 1572220800000 | 205.73 |
| 1572307200000 | 205.63 |
| 1572393600000 | 205.44 |
| 1572480000000 | 204.47 |
| 1572566400000 | 206.22 |
| 1572825600000 | 208.15 |
| 1572912000000 | 208.4 |
| 1572998400000 | 208.43 |
| 1573084800000 | 209.68 |
| 1573171200000 | 209.19 |
| 1573430400000 | 208.9199 |
| 1573516800000 | 209.37 |
| 1573603200000 | 208.08 |
| 1573689600000 | 207.59 |
| 1573776000000 | 209.09 |
| 1574035200000 | 208.88 |
| 1574121600000 | 208.4199 |
| 1574208000000 | 208.21 |
| 1574294400000 | 207.06 |
| 1574380800000 | 207.58 |
| 1574640000000 | 209.02 |
| 1574726400000 | 210.67 |
| 1574812800000 | 210.76 |
| 1574899200000 | 210.44 |
| 1574985600000 | 209.72 |
| 1575244800000 | 206.85 |
| 1575331200000 | 206.05 |
| 1575417600000 | 208.19 |
| 1575504000000 | 208.47 |
| 1575590400000 | 210.09 |
| 1575849600000 | 210.02 |
| 1575936000000 | 209.79 |
| 1576022400000 | 209.86 |
| 1576108800000 | 210.69 |
| 1576195200000 | 211.71 |
| 1576454400000 | 213.98 |
| 1576540800000 | 213.65 |
| 1576627200000 | 213.08 |
| 1576713600000 | 213.58 |
| 1576800000000 | 214.59 |
| 1577059200000 | 214.67 |
| 1577145600000 | 215.08 |
| 1577404800000 | 214.98 |
| 1577664000000 | 213.66 |
| 1577750400000 | 213.26 |
| 1577923200000 | 215.58 |
| 1578009600000 | 214.32 |
| 1578268800000 | 212.89 |
| 1578355200000 | 213.7 |
| 1578441600000 | 214.19 |
| 1578528000000 | 215.2 |
| 1578614400000 | 214.79 |
| 1578873600000 | 214.38 |
| 1578960000000 | 215.05 |
| 1579046400000 | 215.02 |
| 1579132800000 | 215.72 |
| 1579219200000 | 216.48 |
| 1579478400000 | 216.84 |
| 1579564800000 | 216.02 |
| 1579651200000 | 215.43 |
| 1579737600000 | 213.75 |
| 1579824000000 | 214.95 |
| 1580083200000 | 210.95 |
| 1580169600000 | 212.97 |
| 1580256000000 | 213.86 |
| 1580342400000 | 211.65 |
| 1580428800000 | 209.53 |
| 1580688000000 | 211.25 |
| 1580774400000 | 214.14 |
| 1580860800000 | 216.7 |
| 1580947200000 | 217.38 |
| 1581033600000 | 216.33 |
| 1581292800000 | 216.53 |
| 1581379200000 | 219.16 |
| 1581465600000 | 220.42 |
| 1581552000000 | 220.69 |
| 1581638400000 | 220.91 |
| 1581897600000 | 221.95 |
| 1581984000000 | 221.11 |
| 1582070400000 | 222.6 |
| 1582156800000 | 221.22 |
| 1582243200000 | 219.61 |
| 1582502400000 | 211.38 |
| 1582588800000 | 207.48 |
| 1582675200000 | 207.6399 |
| 1582761600000 | 200.59 |
| 1582848000000 | 194.4 |
| 1583107200000 | 193.1 |
| 1583193600000 | 196.03 |
| 1583280000000 | 197.53 |
| 1583366400000 | 193.51 |
| 1583452800000 | 186.9 |
| 1583712000000 | 172.94 |
| 1583798400000 | 169.96 |
| 1583884800000 | 168.12 |
| 1583971200000 | 146.93 |
| 1584057600000 | 149.5 |
| 1584316800000 | 139.98 |
| 1584403200000 | 141.04 |
| 1584489600000 | 137.16 |
| 1584576000000 | 140.31 |
| 1584662400000 | 146.53 |
| 1584921600000 | 141.63 |
| 1585008000000 | 152.54 |
| 1585094400000 | 156.13 |
| 1585180800000 | 159.81 |
| 1585267200000 | 154.18 |
| 1585526400000 | 154.33 |
| 1585612800000 | 157.28 |
| 1585699200000 | 152.82 |
| 1585785600000 | 154.3 |
| 1585872000000 | 152.1399 |
| 1586131200000 | 158.56 |
| 1586217600000 | 161.9199 |
| 1586304000000 | 162.6699 |
| 1586390400000 | 166.46 |
| 1586822400000 | 166.54 |
| 1586908800000 | 160.2 |
| 1586995200000 | 160.16 |
| 1587081600000 | 165.22 |
| 1587340800000 | 165.66 |
| 1587427200000 | 161.4199 |
| 1587513600000 | 163.73 |
| 1587600000000 | 165.97 |
| 1587686400000 | 164.8 |
| 1587945600000 | 168.27 |
| 1588032000000 | 170.66 |
| 1588118400000 | 175.07 |
| 1588204800000 | 172.38 |
| 1588291200000 | 172.38 |
| 1588550400000 | 166.72 |
| 1588636800000 | 170.74 |
| 1588723200000 | 169.84 |
| 1588809600000 | 172.6 |
| 1588896000000 | 174.9199 |
| 1589155200000 | 173.74 |
| 1589241600000 | 174.33 |
| 1589328000000 | 171.1 |
| 1589414400000 | 167.52 |
| 1589500800000 | 169.24 |
| 1589760000000 | 175.3899 |
| 1589846400000 | 172.29 |
| 1589932800000 | 173.96 |
| 1590019200000 | 172.87 |
| 1590105600000 | 174.36 |
| 1590364800000 | 177.73 |
| 1590451200000 | 181.1699 |
| 1590537600000 | 180.52 |
| 1590624000000 | 183.49 |
| 1590710400000 | 181.52 |
| 1590969600000 | 183.74 |
| 1591056000000 | 187.57 |
| 1591142400000 | 191.79 |
| 1591228800000 | 191.99 |
| 1591315200000 | 195.13 |
| 1591574400000 | 193.97 |
| 1591660800000 | 191.01 |
| 1591747200000 | 188.97 |
| 1591833600000 | 181.47 |
| 1591920000000 | 182.25 |
| 1592179200000 | 182.61 |
| 1592265600000 | 187.23 |
| 1592352000000 | 187.9 |
| 1592438400000 | 187.72 |
| 1592524800000 | 187.55 |
| 1592784000000 | 186.58 |
| 1592870400000 | 188.98 |
| 1592956800000 | 183.58 |
| 1593043200000 | 185.54 |
| 1593129600000 | 184.75 |
| 1593388800000 | 186.01 |
| 1593475200000 | 186.25 |
| 1593561600000 | 186.87 |
| 1593648000000 | 190.6399 |
| 1593734400000 | 189.75 |
| 1593993600000 | 193.07 |
| 1594080000000 | 192.29 |
| 1594166400000 | 190.62 |
| 1594252800000 | 188.9 |
| 1594339200000 | 190.44 |
| 1594598400000 | 192.7 |
| 1594684800000 | 191.44 |
| 1594771200000 | 193.71 |
| 1594857600000 | 194.1 |
| 1594944000000 | 193.33 |
| 1595203200000 | 195.19 |
| 1595289600000 | 195.52 |
| 1595376000000 | 195.15 |
| 1595462400000 | 195.56 |
| 1595548800000 | 192.25 |
| 1595808000000 | 191.33 |
| 1595894400000 | 191.76 |
| 1595980800000 | 191.48 |
| 1596067200000 | 187.4 |
| 1596153600000 | 186.43 |
| 1596412800000 | 189.73 |
| 1596499200000 | 189.41 |
| 1596585600000 | 191.53 |
| 1596672000000 | 190.73 |
| 1596758400000 | 191.98 |
| 1597017600000 | 192.81 |
| 1597104000000 | 196.46 |
| 1597190400000 | 197.83 |
| 1597276800000 | 197.21 |
| 1597363200000 | 194.63 |
| 1597622400000 | 194.98 |
| 1597708800000 | 193.87 |
| 1597795200000 | 194.52 |
| 1597881600000 | 192.66 |
| 1597968000000 | 193.2 |
| 1598227200000 | 196.13 |
| 1598313600000 | 196.04 |
| 1598400000000 | 198.11 |
| 1598486400000 | 196.26 |
| 1598572800000 | 195.77 |
| 1598832000000 | 194.81 |
| 1598918400000 | 194.5 |
| 1599004800000 | 196.55 |
| 1599091200000 | 193.61 |
| 1599177600000 | 192.24 |
| 1599436800000 | 195.84 |
| 1599523200000 | 193.36 |
| 1599609600000 | 196.31 |
| 1599696000000 | 195.82 |
| 1599782400000 | 195.86 |
| 1600041600000 | 196.58 |
| 1600128000000 | 197.49 |
| 1600214400000 | 198.97 |
| 1600300800000 | 197.86 |
| 1600387200000 | 196.62 |
| 1600646400000 | 189.96 |
| 1600732800000 | 190.77 |
| 1600819200000 | 190.99 |
| 1600905600000 | 189.56 |
| 1600992000000 | 189.07 |
| 1601251200000 | 193.75 |
| 1601337600000 | 192.6 |
| 1601424000000 | 192.84 |
| 1601510400000 | 193.74 |
| 1601596800000 | 193.93 |
| 1601856000000 | 196.98 |
| 1601942400000 | 198.21 |
| 1602028800000 | 197.97 |
| 1602115200000 | 199.71 |
| 1602201600000 | 199.96 |
| 1602460800000 | 201.52 |
| 1602547200000 | 199.76 |
| 1602633600000 | 200.54 |
| 1602720000000 | 197.13 |
| 1602806400000 | 198.84 |
| 1603065600000 | 198.99 |
| 1603152000000 | 198.54 |
| 1603238400000 | 195.57 |
| 1603324800000 | 195.38 |
| 1603411200000 | 196.52 |
| 1603670400000 | 192.46 |
| 1603756800000 | 190.11 |
| 1603843200000 | 184.12 |
| 1603929600000 | 184 |
| 1604016000000 | 184.35 |
| 1604275200000 | 186.8899 |
| 1604361600000 | 190.75 |
| 1604448000000 | 193.69 |
| 1604534400000 | 196.38 |
| 1604620800000 | 195.32 |
| 1604880000000 | 203.24 |
| 1604966400000 | 206.22 |
| 1605052800000 | 206.87 |
| 1605139200000 | 206.25 |
| 1605225600000 | 207.75 |
| 1605484800000 | 211.6 |
| 1605571200000 | 211.74 |
| 1605657600000 | 212.88 |
| 1605744000000 | 211.38 |
| 1605830400000 | 212.3 |
| 1606089600000 | 212.79 |
| 1606176000000 | 215.5 |
| 1606262400000 | 215.57 |
| 1606348800000 | 215.63 |
| 1606435200000 | 217.21 |
| 1606694400000 | 215.1 |
| 1606780800000 | 216.51 |
| 1606867200000 | 215.22 |
| 1606953600000 | 214.76 |
| 1607040000000 | 216.37 |
| 1607299200000 | 215.85 |
| 1607385600000 | 216.47 |
| 1607472000000 | 217.01 |
| 1607558400000 | 216.58 |
| 1607644800000 | 215.8 |
| 1607904000000 | 216.59 |
| 1607990400000 | 217.91 |
| 1608076800000 | 218.93 |
| 1608163200000 | 219.32 |
| 1608249600000 | 219.36 |
| 1608508800000 | 215.33 |
| 1608595200000 | 217.88 |
| 1608681600000 | 219.97 |
| 1608768000000 | 220.2 |
| 1609113600000 | 221.61 |
| 1609200000000 | 222.7 |
| 1609286400000 | 221.98 |
| 1609372800000 | 221.02 |
| 1609718400000 | 222.5 |
| 1609804800000 | 222.36 |
| 1609891200000 | 224.65 |
| 1609977600000 | 225.7 |
| 1610064000000 | 226.61 |
| 1610323200000 | 224.8 |
| 1610409600000 | 225.45 |
| 1610496000000 | 226.14 |
| 1610582400000 | 227.89 |
| 1610668800000 | 225.37 |
| 1610928000000 | 226.77 |
| 1611014400000 | 226.37 |
| 1611100800000 | 227.95 |
| 1611187200000 | 228.17 |
| 1611273600000 | 226.07 |
| 1611532800000 | 222.64 |
| 1611619200000 | 224.05 |
| 1611705600000 | 222.25 |
| 1611792000000 | 222.92 |
| 1611878400000 | 220.69 |
| 1612137600000 | 223.51 |
| 1612224000000 | 226.94 |
| 1612310400000 | 228.34 |
| 1612396800000 | 229.75 |
| 1612483200000 | 230.58 |
| 1612742400000 | 231.29 |
| 1612828800000 | 230.39 |
| 1612915200000 | 229.76 |
| 1613001600000 | 230.9 |
| 1613088000000 | 231.12 |
| 1613347200000 | 233.34 |
| 1613433600000 | 233.58 |
| 1613520000000 | 231.81 |
| 1613606400000 | 229.48 |
| 1613692800000 | 231.55 |
| 1613952000000 | 230.48 |
| 1614038400000 | 229.39 |
| 1614124800000 | 230.67 |
| 1614211200000 | 231.02 |
| 1614297600000 | 228.14 |
| 1614556800000 | 232.26 |
| 1614643200000 | 232.02 |
| 1614729600000 | 232.31 |
| 1614816000000 | 231.48 |
| 1614902400000 | 229.21 |
| 1615161600000 | 233.98 |
| 1615248000000 | 235.07 |
| 1615334400000 | 235.12 |
| 1615420800000 | 236.6 |
| 1615507200000 | 236.2 |
| 1615766400000 | 235.65 |
| 1615852800000 | 236.48 |
| 1615939200000 | 235.8 |
| 1616025600000 | 236.82 |
| 1616112000000 | 234.63 |
| 1616371200000 | 234.71 |
| 1616457600000 | 233.76 |
| 1616544000000 | 234.28 |
| 1616630400000 | 233.45 |
| 1616716800000 | 235.49 |
| 1616976000000 | 235.46 |
| 1617062400000 | 237.97 |
| 1617148800000 | 237.13 |
| 1617235200000 | 239.5 |
| 1617667200000 | 240.58 |
| 1617753600000 | 240.7 |
| 1617840000000 | 240.49 |
| 1617926400000 | 240.06 |
| 1618185600000 | 239.24 |
| 1618272000000 | 240.14 |
| 1618358400000 | 240.65 |
| 1618444800000 | 240.68 |
| 1618531200000 | 242.98 |
| 1618790400000 | 242.68 |
| 1618876800000 | 238.61 |
| 1618963200000 | 238.78 |
| 1619049600000 | 240.9 |
| 1619136000000 | 241.11 |
| 1619395200000 | 243.02 |
| 1619481600000 | 242.65 |
| 1619568000000 | 243.11 |
| 1619654400000 | 241.43 |
| 1619740800000 | 241.07 |
| 1620000000000 | 242.75 |
| 1620086400000 | 239.24 |
| 1620172800000 | 243.35 |
| 1620259200000 | 243.28 |
| 1620345600000 | 245.22 |
| 1620604800000 | 246.31 |
| 1620691200000 | 242.13 |
| 1620777600000 | 241.59 |
| 1620864000000 | 241.21 |
| 1620950400000 | 244.33 |
| 1621209600000 | 244.31 |
| 1621296000000 | 245.33 |
| 1621382400000 | 241.94 |
| 1621468800000 | 243.74 |
| 1621555200000 | 245.01 |
| 1621814400000 | 245.82 |
| 1621900800000 | 246.3 |
| 1621987200000 | 246.17 |
| 1622073600000 | 247.71 |
| 1622160000000 | 249.16 |
| 1622419200000 | 248.29 |
| 1622505600000 | 250.71 |
| 1622592000000 | 250.95 |
| 1622678400000 | 251.1 |
| 1622764800000 | 251.44 |
| 1623024000000 | 252.96 |
| 1623110400000 | 252.78 |
| 1623196800000 | 253.27 |
| 1623283200000 | 252.51 |
| 1623369600000 | 254.29 |
| 1623628800000 | 255.19 |
| 1623715200000 | 254.66 |
| 1623801600000 | 254.87 |
| 1623888000000 | 253.76 |
| 1623974400000 | 250.12 |
| 1624233600000 | 251.25 |
| 1624320000000 | 251.87 |
| 1624406400000 | 249.99 |
| 1624492800000 | 252.39 |
| 1624579200000 | 252.92 |
| 1624838400000 | 250.72 |
| 1624924800000 | 251.38 |
| 1625011200000 | 249.66 |
| 1625097600000 | 251.91 |
| 1625184000000 | 252.55 |
| 1625443200000 | 253.46 |
| 1625529600000 | 252.03 |
| 1625616000000 | 253.11 |
| 1625702400000 | 248.69 |
| 1625788800000 | 252.16 |
| 1626048000000 | 253.23 |
| 1626134400000 | 252.86 |
| 1626220800000 | 252.22 |
| 1626307200000 | 250 |
| 1626393600000 | 249.35 |
| 1626652800000 | 243.94 |
| 1626739200000 | 245.6 |
| 1626825600000 | 250.12 |
| 1626912000000 | 251.87 |
| 1626998400000 | 254.29 |
| 1627257600000 | 254.73 |
| 1627344000000 | 253.06 |
| 1627430400000 | 254.37 |
| 1627516800000 | 255.02 |
| 1627603200000 | 254.03 |
| 1627862400000 | 255.39 |
| 1627948800000 | 254.9 |
| 1628035200000 | 256.48 |
| 1628121600000 | 257.95 |
| 1628208000000 | 258.21 |
| 1628467200000 | 258.5 |
| 1628553600000 | 259.64 |
| 1628640000000 | 260.72 |
| 1628726400000 | 261.32 |
| 1628812800000 | 261.73 |
| 1629072000000 | 260.3 |
| 1629158400000 | 259.7 |
| 1629244800000 | 261.14 |
| 1629331200000 | 257.4 |
| 1629417600000 | 257.18 |
| 1629676800000 | 259.05 |
| 1629763200000 | 259.74 |
| 1629849600000 | 260.06 |
| 1629936000000 | 259.5 |
| 1630022400000 | 261.05 |
| 1630281600000 | 261.5299 |
| 1630368000000 | 260.27 |
| 1630454400000 | 261.54 |
| 1630540800000 | 262.3399 |
| 1630627200000 | 260.92 |
| 1630886400000 | 262.06 |
| 1630972800000 | 262.04 |
| 1631059200000 | 259.47 |
| 1631145600000 | 259.52 |
| 1631232000000 | 258.41 |
| 1631491200000 | 259.07 |
| 1631577600000 | 259.19 |
| 1631664000000 | 256.56 |
| 1631750400000 | 257.33 |
| 1631836800000 | 255.91 |
| 1632096000000 | 251.8 |
| 1632182400000 | 253.92 |
| 1632268800000 | 256.29 |
| 1632355200000 | 258.81 |
| 1632441600000 | 256.7799 |
| 1632700800000 | 256.7799 |
| 1632787200000 | 251.97 |
| 1632873600000 | 252.86 |
| 1632960000000 | 252.9 |
| 1633046400000 | 251.92 |
| 1633305600000 | 250.57 |
| 1633392000000 | 252.8 |
| 1633478400000 | 248.97 |
| 1633564800000 | 252.2 |
| 1633651200000 | 251.8 |
| 1633910400000 | 251.82 |
| 1633996800000 | 252.35 |
| 1634083200000 | 253.29 |
| 1634169600000 | 255.59 |
| 1634256000000 | 257.36 |
| 1634515200000 | 255.75 |
| 1634601600000 | 256.52 |
| 1634688000000 | 256.87 |
| 1634774400000 | 256.73 |
| 1634860800000 | 258.22 |
| 1635120000000 | 258.88 |
| 1635206400000 | 260.06 |
| 1635292800000 | 259.96 |
| 1635379200000 | 259.67 |
| 1635465600000 | 259.15 |
| 1635724800000 | 261.15 |
| 1635811200000 | 262.39 |
| 1635897600000 | 263.87 |
| 1635984000000 | 265.76 |
| 1636070400000 | 266.3 |
| 1636329600000 | 266.61 |
| 1636416000000 | 265.85 |
| 1636502400000 | 265.49 |
| 1636588800000 | 265.8399 |
| 1636675200000 | 266.17 |
| 1636934400000 | 267.31 |
| 1637020800000 | 267.57 |
| 1637107200000 | 266.64 |
| 1637193600000 | 265.37 |
| 1637280000000 | 263.01 |
| 1637539200000 | 263.39 |
| 1637625600000 | 259.67 |
| 1637712000000 | 259.7799 |
| 1637798400000 | 260.93 |
| 1637884800000 | 251.85 |
| 1638144000000 | 253.25 |
| 1638230400000 | 251.7 |
| 1638316800000 | 254.77 |
| 1638403200000 | 252.15 |
| 1638489600000 | 250.41 |
| 1638748800000 | 253.12 |
| 1638835200000 | 258.88 |
| 1638921600000 | 256.81 |
| 1639008000000 | 256.04 |
| 1639094400000 | 254.5 |
| 1639353600000 | 253.05 |
| 1639440000000 | 251.28 |
| 1639526400000 | 251.87 |
| 1639612800000 | 253.41 |
| 1639699200000 | 252.44 |
| 1639958400000 | 249.64 |
| 1640044800000 | 253.48 |
| 1640131200000 | 255.73 |
| 1640217600000 | 257.71 |
| 1640304000000 | 257.89 |
| 1640563200000 | 259.16 |
| 1640649600000 | 260.55 |
| 1640736000000 | 260.4 |
| 1640822400000 | 260.65 |
| 1640908800000 | 260.67 |
| 1641168000000 | 262.52 |
| 1641254400000 | 264.24 |
| 1641340800000 | 265.42 |
| 1641427200000 | 262.66 |
| 1641513600000 | 261.3 |
| 1641772800000 | 257.5 |
| 1641859200000 | 259.25 |
| 1641945600000 | 260.21 |
| 1642032000000 | 260.49 |
| 1642118400000 | 258.29 |
| 1642377600000 | 259.3 |
| 1642464000000 | 256.8399 |
| 1642550400000 | 257.1 |
| 1642636800000 | 257.72 |
| 1642723200000 | 252.65 |
| 1642982400000 | 242.45 |
| 1643068800000 | 243.35 |
| 1643155200000 | 248.09 |
| 1643241600000 | 248.72 |
| 1643328000000 | 246.69 |
| 1643587200000 | 249.08 |
| 1643673600000 | 252.42 |
| 1643760000000 | 253.53 |
| 1643846400000 | 250.39 |
| 1643932800000 | 247.2 |
| 1644192000000 | 247.91 |
| 1644278400000 | 248.31 |
| 1644364800000 | 252.72 |
| 1644451200000 | 252.88 |
| 1644537600000 | 250.63 |
| 1644796800000 | 245.82 |
| 1644883200000 | 250.48 |
| 1644969600000 | 251.3 |
| 1645056000000 | 249.59 |
| 1645142400000 | 247.36 |
| 1645401600000 | 242.94 |
| 1645488000000 | 242.73 |
| 1645574400000 | 241.9 |
| 1645660800000 | 233.28 |
| 1645747200000 | 240.39 |
| 1646006400000 | 239.56 |
| 1646092800000 | 231.35 |
| 1646179200000 | 232.76 |
| 1646265600000 | 227.44 |
| 1646352000000 | 216.96 |
| 1646611200000 | 213.47 |
| 1646697600000 | 212.9 |
| 1646784000000 | 225.94 |
| 1646870400000 | 222.93 |
| 1646956800000 | 225.77 |
| 1647216000000 | 229.63 |
| 1647302400000 | 228.47 |
| 1647388800000 | 236.1 |
| 1647475200000 | 236.74 |
| 1647561600000 | 238.45 |
| 1647820800000 | 238.34 |
| 1647907200000 | 240.7 |
| 1647993600000 | 237.99 |
| 1648080000000 | 236.99 |
| 1648166400000 | 237.08 |
| 1648425600000 | 238.17 |
| 1648512000000 | 244.42 |
| 1648598400000 | 242.61 |
| 1648684800000 | 239.28 |
| 1648771200000 | 240.42 |
| 1649030400000 | 241.84 |
| 1649116800000 | 240.9 |
| 1649203200000 | 235.27 |
| 1649289600000 | 234.65 |
| 1649376000000 | 237.88 |
| 1649635200000 | 236.5 |
| 1649721600000 | 236.24 |
| 1649808000000 | 236.46 |
| 1649894400000 | 238.46 |
| 1650326400000 | 238.29 |
| 1650412800000 | 241.17 |
| 1650499200000 | 243.12 |
| 1650585600000 | 238.85 |
| 1650844800000 | 234.85 |
| 1650931200000 | 232.67 |
| 1651017600000 | 233.58 |
| 1651104000000 | 235.6 |
| 1651190400000 | 236.56 |
| 1651449600000 | 233.5 |
| 1651536000000 | 236 |
| 1651622400000 | 234.24 |
| 1651708800000 | 232 |
| 1651795200000 | 228.64 |
| 1652054400000 | 221.7 |
| 1652140800000 | 223.48 |
| 1652227200000 | 227.29 |
| 1652313600000 | 225.47 |
| 1652400000000 | 230.57 |
| 1652659200000 | 230.92 |
| 1652745600000 | 234.35 |
| 1652832000000 | 232.05 |
| 1652918400000 | 229.63 |
| 1653004800000 | 231.42 |
| 1653264000000 | 234.43 |
| 1653350400000 | 231.06 |
| 1653436800000 | 232.91 |
| 1653523200000 | 235.65 |
| 1653609600000 | 237.76 |
| 1653868800000 | 239.53 |
| 1653955200000 | 236.82 |
| 1654041600000 | 235.21 |
| 1654128000000 | 237.31 |
| 1654214400000 | 236.97 |
| 1654473600000 | 239.67 |
| 1654560000000 | 238.93 |
| 1654646400000 | 238.26 |
| 1654732800000 | 234.38 |
| 1654819200000 | 228.01 |
| 1655078400000 | 221.3 |
| 1655164800000 | 218.41 |
| 1655251200000 | 222 |
| 1655337600000 | 215.12 |
| 1655424000000 | 216.98 |
| 1655683200000 | 218.64 |
| 1655769600000 | 218.97 |
| 1655856000000 | 216.49 |
| 1655942400000 | 212.84 |
| 1656028800000 | 217.19 |
| 1656288000000 | 218.74 |
| 1656374400000 | 219.88 |
| 1656460800000 | 215.75 |
| 1656547200000 | 212.76 |
| 1656633600000 | 213.41 |
| 1656892800000 | 212.79 |
| 1656979200000 | 207.62 |
| 1657065600000 | 209.79 |
| 1657152000000 | 215.07 |
| 1657238400000 | 217.64 |
| 1657497600000 | 214.79 |
| 1657584000000 | 215.09 |
| 1657670400000 | 213.37 |
| 1657756800000 | 209.49 |
| 1657843200000 | 213.49 |
| 1658102400000 | 216.22 |
| 1658188800000 | 219.88 |
| 1658275200000 | 219.45 |
| 1658361600000 | 219.75 |
| 1658448000000 | 220.3 |
| 1658707200000 | 220.08 |
| 1658793600000 | 217.54 |
| 1658880000000 | 219.95 |
| 1658966400000 | 222.42 |
| 1659052800000 | 226.09 |
| 1659312000000 | 225.7 |
| 1659398400000 | 224.8 |
| 1659484800000 | 227.37 |
| 1659571200000 | 228.71 |
| 1659657600000 | 226.43 |
| 1659916800000 | 228.2 |
| 1660003200000 | 225.99 |
| 1660089600000 | 229.27 |
| 1660176000000 | 230.16 |
| 1660262400000 | 229.97 |
| 1660521600000 | 230.29 |
| 1660608000000 | 230.83 |
| 1660694400000 | 226.99 |
| 1660780800000 | 227.33 |
| 1660867200000 | 224.8 |
| 1661126400000 | 220.21 |
| 1661212800000 | 219.64 |
| 1661299200000 | 220.36 |
| 1661385600000 | 220.57 |
| 1661472000000 | 216.68 |
| 1661731200000 | 215.51 |
| 1661817600000 | 215.34 |
| 1661904000000 | 213.93 |
| 1661990400000 | 209.6699 |
| 1662076800000 | 215.12 |
| 1662336000000 | 211.3 |
| 1662422400000 | 212.25 |
| 1662508800000 | 212.34 |
| 1662595200000 | 213.39 |
| 1662681600000 | 217.29 |
| 1662940800000 | 221.64 |
| 1663027200000 | 216.91 |
| 1663113600000 | 214.96 |
| 1663200000000 | 213.99 |
| 1663286400000 | 210.93 |
| 1663545600000 | 211.3 |
| 1663632000000 | 207.87 |
| 1663718400000 | 209.12 |
| 1663804800000 | 204.77 |
| 1663891200000 | 198.93 |
| 1664150400000 | 198.57 |
| 1664236800000 | 198.01 |
| 1664323200000 | 198.09 |
| 1664409600000 | 192.65 |
| 1664496000000 | 196.57 |
| 1664755200000 | 198.93 |
| 1664841600000 | 206.1 |
| 1664928000000 | 202.29 |
| 1665014400000 | 201.62 |
| 1665100800000 | 198.3 |
| 1665360000000 | 198.08 |
| 1665446400000 | 196.32 |
| 1665532800000 | 193.93 |
| 1665619200000 | 196.93 |
| 1665705600000 | 198.44 |
| 1665964800000 | 202.99 |
| 1666051200000 | 205.12 |
| 1666137600000 | 203.3899 |
| 1666224000000 | 205.01 |
| 1666310400000 | 203.01 |
| 1666569600000 | 205.98 |
| 1666656000000 | 209.04 |
| 1666742400000 | 210.95 |
| 1666828800000 | 211.02 |
| 1666915200000 | 210.42 |
| 1667174400000 | 211.09 |
| 1667260800000 | 213 |
| 1667347200000 | 211.59 |
| 1667433600000 | 209.58 |
| 1667520000000 | 214.44 |
| 1667779200000 | 216.45 |
| 1667865600000 | 218.49 |
| 1667952000000 | 218.3 |
| 1668038400000 | 224.93 |
| 1668124800000 | 227.43 |
| 1668384000000 | 227.65 |
| 1668470400000 | 227.49 |
| 1668556800000 | 224.14 |
| 1668643200000 | 222.72 |
| 1668729600000 | 224.96 |
| 1668988800000 | 224.14 |
| 1669075200000 | 225.28 |
| 1669161600000 | 225.75 |
| 1669248000000 | 227.99 |
| 1669334400000 | 227.99 |
| 1669593600000 | 225.22 |
| 1669680000000 | 224.39 |
| 1669766400000 | 225.17 |
| 1669852800000 | 227.47 |
| 1669939200000 | 228.35 |
| 1670198400000 | 227.28 |
| 1670284800000 | 225.79 |
| 1670371200000 | 224.14 |
| 1670457600000 | 224 |
| 1670544000000 | 225.91 |
| 1670803200000 | 224.43 |
| 1670889600000 | 227.64 |
| 1670976000000 | 227.32 |
| 1671062400000 | 222.12 |
| 1671148800000 | 219.74 |
| 1671408000000 | 220.51 |
| 1671494400000 | 219.69 |
| 1671580800000 | 223.93 |
| 1671667200000 | 221.98 |
| 1671753600000 | 223.19 |
| 1672099200000 | 223.34 |
| 1672185600000 | 222.42 |
| 1672272000000 | 224.59 |
| 1672358400000 | 221.65 |
| 1672617600000 | 224.93 |
| 1672704000000 | 227.27 |
| 1672790400000 | 230.81 |
| 1672876800000 | 230.8 |
| 1672963200000 | 233.44 |
| 1673222400000 | 236.24 |
| 1673308800000 | 235.02 |
| 1673395200000 | 236.92 |
| 1673481600000 | 238.92 |
| 1673568000000 | 239.62 |
| 1673827200000 | 241.05 |
| 1673913600000 | 241.25 |
| 1674000000000 | 242.06 |
| 1674086400000 | 237.31 |
| 1674172800000 | 239.2 |
| 1674432000000 | 240.9 |
| 1674518400000 | 240.87 |
| 1674604800000 | 239.79 |
| 1674691200000 | 241.62 |
| 1674777600000 | 243.15 |
| 1675036800000 | 242.02 |
| 1675123200000 | 241.47 |
| 1675209600000 | 242.69 |
| 1675296000000 | 248.59 |
| 1675382400000 | 248.97 |
| 1675641600000 | 245.98 |
| 1675728000000 | 245.66 |
| 1675814400000 | 246.07 |
| 1675900800000 | 246.55 |
| 1675987200000 | 242.47 |
| 1676246400000 | 243.69 |
| 1676332800000 | 243.92 |
| 1676419200000 | 245.93 |
| 1676505600000 | 247.52 |
| 1676592000000 | 246.86 |
| 1676851200000 | 246.4 |
| 1676937600000 | 244.79 |
| 1677024000000 | 243.19 |
| 1677110400000 | 243.77 |
| 1677196800000 | 241.93 |
| 1677456000000 | 244.97 |
| 1677542400000 | 244.86 |
| 1677628800000 | 243.44 |
| 1677715200000 | 244.02 |
| 1677801600000 | 247.26 |
| 1678060800000 | 248.13 |
| 1678147200000 | 246.43 |
| 1678233600000 | 246.96 |
| 1678320000000 | 244.97 |
| 1678406400000 | 241 |
| 1678665600000 | 233.85 |
| 1678752000000 | 237.46 |
| 1678838400000 | 228.16 |
| 1678924800000 | 230.83 |
| 1679011200000 | 227.29 |
| 1679270400000 | 229.13 |
| 1679356800000 | 233.91 |
| 1679443200000 | 232.63 |
| 1679529600000 | 232.28 |
| 1679616000000 | 226.4 |
| 1679875200000 | 228.8 |
| 1679961600000 | 228.78 |
| 1680048000000 | 232.23 |
| 1680134400000 | 236.24 |
| 1680220800000 | 237.24 |
| 1680480000000 | 236.88 |
| 1680566400000 | 236.25 |
| 1680652800000 | 233.66 |
| 1680739200000 | 235.51 |
| 1681171200000 | 237.78 |
| 1681257600000 | 237.48 |
| 1681344000000 | 238.28 |
| 1681430400000 | 239.96 |
| 1681689600000 | 240.21 |
| 1681776000000 | 241.75 |
| 1681862400000 | 241.85 |
| 1681948800000 | 240.31 |
| 1682035200000 | 240.39 |
| 1682294400000 | 240.92 |
| 1682380800000 | 239.02 |
| 1682467200000 | 238.59 |
| 1682553600000 | 239.26 |
| 1682640000000 | 240.64 |
| 1682899200000 | 240.64 |
| 1682985600000 | 237.38 |
| 1683072000000 | 237.89 |
| 1683158400000 | 235.74 |
| 1683244800000 | 239.66 |
| 1683504000000 | 240.38 |
| 1683590400000 | 238.86 |
| 1683676800000 | 238.49 |
| 1683763200000 | 238.72 |
| 1683849600000 | 239.26 |
| 1684108800000 | 240.23 |
| 1684195200000 | 239.42 |
| 1684281600000 | 239.17 |
| 1684368000000 | 240.53 |
| 1684454400000 | 241.71 |
| 1684713600000 | 242.35 |
| 1684800000000 | 241.61 |
| 1684886400000 | 236.98 |
| 1684972800000 | 236.09 |
| 1685059200000 | 238.16 |
| 1685318400000 | 237.86 |
| 1685404800000 | 236.52 |
| 1685491200000 | 233.35 |
| 1685577600000 | 235.2 |
| 1685664000000 | 239.83 |
| 1685923200000 | 238.79 |
| 1686009600000 | 239.72 |
| 1686096000000 | 239.42 |
| 1686182400000 | 240.13 |
| 1686268800000 | 239.27 |
| 1686528000000 | 240.47 |
| 1686614400000 | 241.99 |
| 1686700800000 | 243.16 |
| 1686787200000 | 241.77 |
| 1686873600000 | 242.31 |
| 1687132800000 | 239.94 |
| 1687219200000 | 238.03 |
| 1687305600000 | 236.68 |
| 1687392000000 | 235.99 |
| 1687478400000 | 233.1 |
| 1687737600000 | 233.56 |
| 1687824000000 | 234.63 |
| 1687910400000 | 237 |
| 1687996800000 | 237.3 |
| 1688083200000 | 239.74 |
| 1688342400000 | 240.01 |
| 1688428800000 | 240.62 |
| 1688515200000 | 238.69 |
| 1688601600000 | 233.29 |
| 1688688000000 | 235.02 |
| 1688947200000 | 235.66 |
| 1689033600000 | 238.09 |
| 1689120000000 | 242.52 |
| 1689206400000 | 243.8 |
| 1689292800000 | 242.95 |
| 1689552000000 | 241.91 |
| 1689638400000 | 243.67 |
| 1689724800000 | 244.94 |
| 1689811200000 | 244.74 |
| 1689897600000 | 245.02 |
| 1690156800000 | 245.22 |
| 1690243200000 | 245.79 |
| 1690329600000 | 245.5 |
| 1690416000000 | 248.07 |
| 1690502400000 | 248.24 |
| 1690761600000 | 247.82 |
| 1690848000000 | 246 |
| 1690934400000 | 243.44 |
| 1691020800000 | 242.53 |
| 1691107200000 | 243.36 |
| 1691366400000 | 243.09 |
| 1691452800000 | 240.79 |
| 1691539200000 | 241.8 |
| 1691625600000 | 243.88 |
| 1691712000000 | 241.19 |
| 1691971200000 | 241.54 |
| 1692057600000 | 239.95 |
| 1692144000000 | 239.67 |
| 1692230400000 | 237.36 |
| 1692316800000 | 235.91 |
| 1692576000000 | 236.18 |
| 1692662400000 | 237.78 |
| 1692748800000 | 238.17 |
| 1692835200000 | 237.11 |
| 1692921600000 | 236.98 |
| 1693180800000 | 239.96 |
| 1693267200000 | 242.39 |
| 1693353600000 | 242.36 |
| 1693440000000 | 242.51 |
| 1693526400000 | 241.85 |
| 1693785600000 | 241.67 |
| 1693872000000 | 240.25 |
| 1693958400000 | 238.81 |
| 1694044800000 | 236.87 |
| 1694131200000 | 236.97 |
| 1694390400000 | 238.31 |
| 1694476800000 | 236.73 |
| 1694563200000 | 236.14 |
| 1694649600000 | 239 |
| 1694736000000 | 238.95 |
| 1694995200000 | 235.77 |
| 1695081600000 | 236.19 |
| 1695168000000 | 238.32 |
| 1695254400000 | 234.73 |
| 1695340800000 | 233.57 |
| 1695600000000 | 231.4 |
| 1695686400000 | 229.54 |
| 1695772800000 | 228.54 |
| 1695859200000 | 229.6 |
| 1695945600000 | 231.87 |
| 1696204800000 | 228.77 |
| 1696291200000 | 225.19 |
| 1696377600000 | 225.05 |
| 1696464000000 | 224.35 |
| 1696550400000 | 226.36 |
| 1696809600000 | 224.6 |
| 1696896000000 | 229.23 |
| 1696982400000 | 228.49 |
| 1697068800000 | 228.25 |
| 1697155200000 | 224.96 |
| 1697414400000 | 225.75 |
| 1697500800000 | 225.39 |
| 1697587200000 | 222.94 |
| 1697673600000 | 220.64 |
| 1697760000000 | 217.3 |
| 1698019200000 | 217.3 |
| 1698105600000 | 218.08 |
| 1698192000000 | 215.41 |
| 1698278400000 | 214.9 |
| 1698364800000 | 214.69 |
| 1698624000000 | 215.87 |
| 1698710400000 | 218.29 |
| 1698796800000 | 219.57 |
| 1698883200000 | 224.29 |
| 1698969600000 | 227.16 |
| 1699228800000 | 225.5 |
| 1699315200000 | 224.98 |
| 1699401600000 | 225.74 |
| 1699488000000 | 228.37 |
| 1699574400000 | 225.96 |
| 1699833600000 | 227.75 |
| 1699920000000 | 233.25 |
| 1700006400000 | 234.31 |
| 1700092800000 | 232.24 |
| 1700179200000 | 234.2 |
| 1700438400000 | 234.73 |
| 1700524800000 | 232.85 |
| 1700611200000 | 233.68 |
| 1700697600000 | 234.06 |
| 1700784000000 | 235.09 |
| 1701043200000 | 234.51 |
| 1701129600000 | 234.3 |
| 1701216000000 | 236 |
| 1701302400000 | 236.89 |
| 1701388800000 | 238.94 |
| 1701648000000 | 237.91 |
| 1701734400000 | 238.77 |
| 1701820800000 | 240.37 |
| 1701907200000 | 239.75 |
| 1701993600000 | 241.54 |
| 1702252800000 | 242.01 |
| 1702339200000 | 241.03 |
| 1702425600000 | 240.63 |
| 1702512000000 | 246.04 |
| 1702598400000 | 246.09 |
| 1702857600000 | 245.22 |
| 1702944000000 | 247.14 |
| 1703030400000 | 248 |
| 1703116800000 | 247.27 |
| 1703203200000 | 247.24 |
| 1703635200000 | 248.23 |
| 1703721600000 | 247.44 |
| 1703808000000 | 247.64 |
| 1704153600000 | 247.87 |
| 1704240000000 | 243.82 |
| 1704326400000 | 245.91 |
| 1704412800000 | 245.56 |
| 1704672000000 | 247.13 |
| 1704758400000 | 245.85 |
| 1704844800000 | 245.2 |
| 1704931200000 | 243.74 |
| 1705017600000 | 245.29 |
| 1705276800000 | 244.54 |
| 1705363200000 | 243.02 |
| 1705449600000 | 240.41 |
| 1705536000000 | 241.84 |
| 1705622400000 | 240.84 |
| 1705881600000 | 243.02 |
| 1705968000000 | 243.15 |
| 1706054400000 | 245.41 |
| 1706140800000 | 245.39 |
| 1706227200000 | 247.46 |
| 1706486400000 | 246.24 |
| 1706572800000 | 246.54 |
| 1706659200000 | 246.6 |
| EURO STOXX Total Market Mid ESG-X | EURO STOXX Total Market Mid | |
|---|---|---|
| 2017 | 21.364727248295 | 21.391853476727 |
| 2018 | -12.9415672763 | -12.667913815857 |
| 2019 | 23.893517690649 | 24.005133456392 |
| 2020 | 3.6674692536562 | 3.520646327378 |
| 2021 | 18.090504286548 | 18.316357163769 |
| 2022 | -15.129918029295 | -15.359112694008 |
| 2023 | 11.919420107739 | 12.210437835442 |
| 2024 | -1.5525036825487 | 2.9391615618328 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks.
STOXX excludes companies that ISS ESG considers to be non-compliant with its Norms-based research, that are involved in controversial weapons or severe controversies, are tobacco producers, or that either derive revenues from thermal coal ext have power generation capacity that utilizes thermal coal.
STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0476173189 | MBCPESGX | .MBCPESGX | |
| Net Return EUR | CH0476172785 | MBCRESGX | .MBCRESGX | |
| Gross Return EUR | CH0476173130 | MBCWESGX | .MBCWESGX | |
| Gross Return USD | CH0476173346 | MBCZESGX | .MBCZESGX | |
| Net Return USD | CH0476173510 | MBCVESGX | .MBCVESGX | |
| Price USD | CH0476173601 | MBCLESGX | .MBCLESGX |
Quick Facts
| Weighting | Free-float market cap weighted |
| Cap Factor | 0.2 |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Dayend |
| Calculation hours | 18:00:00 18:00:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Available from Mar. 19, 2012 |
| Inception date | May. 29, 2019 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| PUBLICIS GRP | Media | France | 2.726% |
| PHILIPS | Health Care | Netherlands | 1.714% |
| MONCLER | Consumer Products and Services | Italy | 1.639% |
| KINGSPAN GRP | Construction and Materials | Ireland | 1.534% |
| BE SEMICONDUCTOR | Technology | Netherlands | 1.511% |
| PRYSMIAN | Industrial Goods and Services | Italy | 1.494% |
| HEIDELBERG MATERIALS | Construction and Materials | Germany | 1.450% |
| MTU AERO ENGINES | Industrial Goods and Services | Germany | 1.404% |
| ERSTE GROUP BANK | Banks | Austria | 1.402% |
| AKZO NOBEL | Chemicals | Netherlands | 1.348% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 29, 2024
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.