Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Australia 150 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 (AUD bn) | Components (AUD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Australia 150 ESG-X | 1,949.1 | 1,799.4 | 13.3 | 4.9 | 191.8 | 1.4 | 10.7 | 0.1 | 16.8 |
| STOXX Australia 150 | 2,310.9 | 2,152.5 | 14.3 | 4.7 | 218.1 | 1.4 | 10.1 | 0.1 | 1.8 |
Supersector weighting (top 10)
| Banks | 26.8 |
|---|---|
| Health Care | 10.8 |
| Real Estate | 8.7 |
| Basic Resources | 8.1 |
| Financial Services | 6.2 |
| Industrial Goods and Services | 5.9 |
| Retail | 5.3 |
| Energy | 5.0 |
| Insurance | 4.9 |
| Technology | 4.1 |
Country weighting
| Australia | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Australia 150 ESG-X | -3.6 | 1.8 | 7.6 | 22.6 | 47.8 | N/A | N/A | 7.7 | 7.1 | 8.2 |
| STOXX Australia 150 | -3.0 | 2.3 | 8.7 | 24.3 | 48.3 | N/A | N/A | 8.8 | 7.6 | 8.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Australia 150 ESG-X | N/A | N/A | 11.0 | 12.9 | 17.7 | N/A | N/A | 0.3 | 0.4 | 0.4 |
| STOXX Australia 150 | N/A | N/A | 10.9 | 12.9 | 17.6 | N/A | N/A | 0.4 | 0.4 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Australia 150 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.5 | 1.5 | 1.1 | 0.7 | 0.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Australia 150 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -2.9 | -0.9 | -0.9 | -0.6 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(AUD, Net Return), all data as of April 30, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Australia 150 ESG-X
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Australia 150 ESG-X | 24.0 | 19.1 | 20.6 | 18.9 | 2.1 | 3.8 | 1.9 | 0.1 |
| STOXX Australia 150 | 21.9 | 17.1 | 19.4 | 16.9 | 2.2 | 4.0 | 1.8 | 0.2 |
Performance and annual returns
| STOXX Australia 150 ESG-X | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.61 |
| 1332288000000 | 99.1 |
| 1332374400000 | 99.57 |
| 1332460800000 | 99.5 |
| 1332720000000 | 99.33 |
| 1332806400000 | 100.23 |
| 1332892800000 | 101.26 |
| 1332979200000 | 101.15 |
| 1333065600000 | 101.1 |
| 1333324800000 | 100.97 |
| 1333411200000 | 101.15 |
| 1333497600000 | 101.08 |
| 1333584000000 | 100.76 |
| 1334016000000 | 100.12 |
| 1334102400000 | 99.04 |
| 1334188800000 | 99.84 |
| 1334275200000 | 100.84 |
| 1334534400000 | 100.37 |
| 1334620800000 | 100.08 |
| 1334707200000 | 101.48 |
| 1334793600000 | 101.8 |
| 1334880000000 | 101.91 |
| 1335139200000 | 101.58 |
| 1335225600000 | 101.78 |
| 1335312000000 | 101.78 |
| 1335398400000 | 102.13 |
| 1335484800000 | 101.81 |
| 1335744000000 | 102.63 |
| 1335830400000 | 103.41 |
| 1335916800000 | 103.53 |
| 1336003200000 | 103.39 |
| 1336089600000 | 102.68 |
| 1336348800000 | 100.5 |
| 1336435200000 | 100.82 |
| 1336521600000 | 99.91 |
| 1336608000000 | 100.51 |
| 1336694400000 | 100.26 |
| 1336953600000 | 100.8 |
| 1337040000000 | 100.05 |
| 1337126400000 | 97.67 |
| 1337212800000 | 97.45 |
| 1337299200000 | 94.8 |
| 1337558400000 | 95.48 |
| 1337644800000 | 96.55 |
| 1337731200000 | 95.28 |
| 1337817600000 | 95 |
| 1337904000000 | 94.36 |
| 1338163200000 | 95.3 |
| 1338249600000 | 96.37 |
| 1338336000000 | 95.89 |
| 1338422400000 | 95.64 |
| 1338508800000 | 95.39 |
| 1338768000000 | 93.53 |
| 1338854400000 | 94.94 |
| 1338940800000 | 95.2 |
| 1339027200000 | 96.48 |
| 1339113600000 | 95.44 |
| 1339372800000 | 95.44 |
| 1339459200000 | 95.62 |
| 1339545600000 | 95.37 |
| 1339632000000 | 94.88 |
| 1339718400000 | 95.23 |
| 1339977600000 | 97.12 |
| 1340064000000 | 96.81 |
| 1340150400000 | 97.01 |
| 1340236800000 | 95.97 |
| 1340323200000 | 95.07 |
| 1340582400000 | 94.74 |
| 1340668800000 | 94.4 |
| 1340755200000 | 95.09 |
| 1340841600000 | 95.15 |
| 1340928000000 | 96.36 |
| 1341187200000 | 97.28 |
| 1341273600000 | 97.15 |
| 1341360000000 | 98.21 |
| 1341446400000 | 98.15 |
| 1341532800000 | 97.88 |
| 1341792000000 | 96.96 |
| 1341878400000 | 96.5 |
| 1341964800000 | 96.51 |
| 1342051200000 | 95.82 |
| 1342137600000 | 96.15 |
| 1342396800000 | 96.66 |
| 1342483200000 | 97.52 |
| 1342569600000 | 97.11 |
| 1342656000000 | 99.07 |
| 1342742400000 | 98.91 |
| 1343001600000 | 97.28 |
| 1343088000000 | 97.37 |
| 1343174400000 | 97.2 |
| 1343260800000 | 97.72 |
| 1343347200000 | 99.2 |
| 1343606400000 | 100.07 |
| 1343692800000 | 100.63 |
| 1343779200000 | 100.5 |
| 1343865600000 | 100.63 |
| 1343952000000 | 99.45 |
| 1344211200000 | 100.63 |
| 1344297600000 | 101.08 |
| 1344384000000 | 101.58 |
| 1344470400000 | 101.48 |
| 1344556800000 | 100.71 |
| 1344816000000 | 100.92 |
| 1344902400000 | 101.13 |
| 1344988800000 | 100.87 |
| 1345075200000 | 102.04 |
| 1345161600000 | 102.97 |
| 1345420800000 | 103.32 |
| 1345507200000 | 103.89 |
| 1345593600000 | 103.73 |
| 1345680000000 | 104.03 |
| 1345766400000 | 103.26 |
| 1346025600000 | 103.21 |
| 1346112000000 | 103.61 |
| 1346198400000 | 103.55 |
| 1346284800000 | 102.65 |
| 1346371200000 | 102.66 |
| 1346630400000 | 103.22 |
| 1346716800000 | 102.6 |
| 1346803200000 | 101.99 |
| 1346889600000 | 102.8 |
| 1346976000000 | 103.11 |
| 1347235200000 | 103.42 |
| 1347321600000 | 103.25 |
| 1347408000000 | 104.12 |
| 1347494400000 | 103.61 |
| 1347580800000 | 104.78 |
| 1347840000000 | 105.17 |
| 1347926400000 | 105.02 |
| 1348012800000 | 105.62 |
| 1348099200000 | 105.12 |
| 1348185600000 | 105.37 |
| 1348444800000 | 104.9 |
| 1348531200000 | 104.57 |
| 1348617600000 | 104.32 |
| 1348704000000 | 104.88 |
| 1348790400000 | 104.91 |
| 1349049600000 | 104.96 |
| 1349136000000 | 106 |
| 1349222400000 | 106.12 |
| 1349308800000 | 106.44 |
| 1349395200000 | 107.46 |
| 1349654400000 | 107.17 |
| 1349740800000 | 107.78 |
| 1349827200000 | 107.44 |
| 1349913600000 | 107.29 |
| 1350000000000 | 107.37 |
| 1350259200000 | 107.33 |
| 1350345600000 | 107.53 |
| 1350432000000 | 108.42 |
| 1350518400000 | 109.17 |
| 1350604800000 | 109.43 |
| 1350864000000 | 108.71 |
| 1350950400000 | 108.8 |
| 1351036800000 | 107.93 |
| 1351123200000 | 108.05 |
| 1351209600000 | 107.16 |
| 1351468800000 | 107.28 |
| 1351555200000 | 107.49 |
| 1351641600000 | 108.21 |
| 1351728000000 | 106.81 |
| 1351814400000 | 106.89 |
| 1352073600000 | 107.31 |
| 1352160000000 | 107.57 |
| 1352246400000 | 108.28 |
| 1352332800000 | 107.72 |
| 1352419200000 | 107.76 |
| 1352678400000 | 107.43 |
| 1352764800000 | 105.82 |
| 1352851200000 | 106.03 |
| 1352937600000 | 105.13 |
| 1353024000000 | 104.85 |
| 1353283200000 | 105.38 |
| 1353369600000 | 105.95 |
| 1353456000000 | 105.53 |
| 1353542400000 | 106.57 |
| 1353628800000 | 106.59 |
| 1353888000000 | 106.85 |
| 1353974400000 | 107.66 |
| 1354060800000 | 107.46 |
| 1354147200000 | 108.19 |
| 1354233600000 | 108.86 |
| 1354492800000 | 109.48 |
| 1354579200000 | 108.82 |
| 1354665600000 | 109.23 |
| 1354752000000 | 108.97 |
| 1354838400000 | 109.98 |
| 1355097600000 | 110.16 |
| 1355184000000 | 110.59 |
| 1355270400000 | 110.73 |
| 1355356800000 | 110.71 |
| 1355443200000 | 110.75 |
| 1355702400000 | 110.5 |
| 1355788800000 | 111.02 |
| 1355875200000 | 111.49 |
| 1355961600000 | 111.86 |
| 1356048000000 | 111.8 |
| 1356307200000 | 112.08 |
| 1356566400000 | 112.38 |
| 1356652800000 | 112.96 |
| 1356912000000 | 112.43 |
| 1357084800000 | 113.78 |
| 1357171200000 | 114.64 |
| 1357257600000 | 114.23 |
| 1357516800000 | 114.08 |
| 1357603200000 | 113.4 |
| 1357689600000 | 113.86 |
| 1357776000000 | 114.21 |
| 1357862400000 | 113.86 |
| 1358121600000 | 114.1 |
| 1358208000000 | 114.02 |
| 1358294400000 | 114.54 |
| 1358380800000 | 114.96 |
| 1358467200000 | 115.32 |
| 1358726400000 | 115.45 |
| 1358812800000 | 115.5 |
| 1358899200000 | 115.73 |
| 1358985600000 | 116.29 |
| 1359072000000 | 116.89 |
| 1359331200000 | 116.89 |
| 1359417600000 | 118.21 |
| 1359504000000 | 118.42 |
| 1359590400000 | 117.99 |
| 1359676800000 | 119.07 |
| 1359936000000 | 118.76 |
| 1360022400000 | 118.17 |
| 1360108800000 | 119.12 |
| 1360195200000 | 119.6 |
| 1360281600000 | 120.55 |
| 1360540800000 | 120.22 |
| 1360627200000 | 120.22 |
| 1360713600000 | 121.38 |
| 1360800000000 | 122.27 |
| 1360886400000 | 122.18 |
| 1361145600000 | 123.38 |
| 1361232000000 | 123.95 |
| 1361318400000 | 124.4 |
| 1361404800000 | 121.63 |
| 1361491200000 | 122.56 |
| 1361750400000 | 123.55 |
| 1361836800000 | 122.27 |
| 1361923200000 | 123.05 |
| 1362009600000 | 124.75 |
| 1362096000000 | 124.34 |
| 1362355200000 | 122.74 |
| 1362441600000 | 124.36 |
| 1362528000000 | 125.45 |
| 1362614400000 | 125.28 |
| 1362700800000 | 125.61 |
| 1362960000000 | 126.11 |
| 1363046400000 | 125.44 |
| 1363132800000 | 124.78 |
| 1363219200000 | 123.25 |
| 1363305600000 | 125.42 |
| 1363564800000 | 122.91 |
| 1363651200000 | 122.22 |
| 1363737600000 | 121.75 |
| 1363824000000 | 121.56 |
| 1363910400000 | 121.77 |
| 1364169600000 | 122.35 |
| 1364256000000 | 121.31 |
| 1364342400000 | 122.41 |
| 1364428800000 | 121.73 |
| 1364860800000 | 122.22 |
| 1364947200000 | 121.54 |
| 1365033600000 | 120.52 |
| 1365120000000 | 119.97 |
| 1365379200000 | 120.31 |
| 1365465600000 | 122.11 |
| 1365552000000 | 121.91 |
| 1365638400000 | 122.89 |
| 1365724800000 | 123.06 |
| 1365984000000 | 121.98 |
| 1366070400000 | 121.6 |
| 1366156800000 | 122.92 |
| 1366243200000 | 121 |
| 1366329600000 | 121.2 |
| 1366588800000 | 122 |
| 1366675200000 | 123.21 |
| 1366761600000 | 125.34 |
| 1366848000000 | 125.34 |
| 1366934400000 | 125.22 |
| 1367193600000 | 125.94 |
| 1367280000000 | 127.64 |
| 1367366400000 | 127.03 |
| 1367452800000 | 126.17 |
| 1367539200000 | 126.13 |
| 1367798400000 | 126.8 |
| 1367884800000 | 126.42 |
| 1367971200000 | 127.82 |
| 1368057600000 | 127.91 |
| 1368144000000 | 128.03 |
| 1368403200000 | 128.44 |
| 1368489600000 | 128.72 |
| 1368576000000 | 127.97 |
| 1368662400000 | 127.25 |
| 1368748800000 | 127.61 |
| 1369008000000 | 128.35 |
| 1369094400000 | 127.59 |
| 1369180800000 | 127.18 |
| 1369267200000 | 124.58 |
| 1369353600000 | 122.68 |
| 1369612800000 | 122.09 |
| 1369699200000 | 122.37 |
| 1369785600000 | 122.39 |
| 1369872000000 | 121.54 |
| 1369958400000 | 121.38 |
| 1370217600000 | 120.47 |
| 1370304000000 | 120.83 |
| 1370390400000 | 119.2 |
| 1370476800000 | 117.87 |
| 1370563200000 | 116.73 |
| 1370822400000 | 116.73 |
| 1370908800000 | 117.17 |
| 1370995200000 | 116.37 |
| 1371081600000 | 115.77 |
| 1371168000000 | 118.16 |
| 1371427200000 | 119.01 |
| 1371513600000 | 118.75 |
| 1371600000000 | 119.85 |
| 1371686400000 | 117.25 |
| 1371772800000 | 116.76 |
| 1372032000000 | 115.23 |
| 1372118400000 | 114.93 |
| 1372204800000 | 116.83 |
| 1372291200000 | 118.8 |
| 1372377600000 | 118.6 |
| 1372636800000 | 116.32 |
| 1372723200000 | 119.34 |
| 1372809600000 | 117.12 |
| 1372896000000 | 118.3 |
| 1372982400000 | 119.46 |
| 1373241600000 | 118.65 |
| 1373328000000 | 120.47 |
| 1373414400000 | 120.96 |
| 1373500800000 | 122.53 |
| 1373587200000 | 122.75 |
| 1373846400000 | 122.91 |
| 1373932800000 | 123.1 |
| 1374019200000 | 122.98 |
| 1374105600000 | 123.28 |
| 1374192000000 | 122.69 |
| 1374451200000 | 123.35 |
| 1374537600000 | 123.77 |
| 1374624000000 | 124.26 |
| 1374710400000 | 124.36 |
| 1374796800000 | 124.54 |
| 1375056000000 | 124.7 |
| 1375142400000 | 124.73 |
| 1375228800000 | 124.82 |
| 1375315200000 | 125 |
| 1375401600000 | 126.39 |
| 1375660800000 | 126.21 |
| 1375747200000 | 126.13 |
| 1375833600000 | 123.78 |
| 1375920000000 | 125.12 |
| 1376006400000 | 124.91 |
| 1376265600000 | 126.24 |
| 1376352000000 | 127.43 |
| 1376438400000 | 127.47 |
| 1376524800000 | 127.38 |
| 1376611200000 | 126.37 |
| 1376870400000 | 126.8 |
| 1376956800000 | 126.07 |
| 1377043200000 | 126.56 |
| 1377129600000 | 125.94 |
| 1377216000000 | 127.1 |
| 1377475200000 | 127.54 |
| 1377561600000 | 127.79 |
| 1377648000000 | 126.39 |
| 1377734400000 | 126.59 |
| 1377820800000 | 127.62 |
| 1378080000000 | 129.22 |
| 1378166400000 | 129.45 |
| 1378252800000 | 128.57 |
| 1378339200000 | 128.18 |
| 1378425600000 | 128.27 |
| 1378684800000 | 129.33 |
| 1378771200000 | 129.83 |
| 1378857600000 | 130.67 |
| 1378944000000 | 130.87 |
| 1379030400000 | 130.33 |
| 1379289600000 | 131.06 |
| 1379376000000 | 131.18 |
| 1379462400000 | 130.84 |
| 1379548800000 | 132.25 |
| 1379635200000 | 131.75 |
| 1379894400000 | 131.23 |
| 1379980800000 | 130.78 |
| 1380067200000 | 131.82 |
| 1380153600000 | 132.27 |
| 1380240000000 | 132.57 |
| 1380499200000 | 130.35 |
| 1380585600000 | 130.04 |
| 1380672000000 | 130.21 |
| 1380758400000 | 130.76 |
| 1380844800000 | 130.12 |
| 1381104000000 | 128.95 |
| 1381190400000 | 128.66 |
| 1381276800000 | 128.79 |
| 1381363200000 | 128.64 |
| 1381449600000 | 130.74 |
| 1381708800000 | 130.18 |
| 1381795200000 | 131.44 |
| 1381881600000 | 131.55 |
| 1381968000000 | 132.07 |
| 1382054400000 | 133.04 |
| 1382313600000 | 133.81 |
| 1382400000000 | 134.38 |
| 1382486400000 | 133.92 |
| 1382572800000 | 134.39 |
| 1382659200000 | 134.71 |
| 1382918400000 | 136.17 |
| 1383004800000 | 135.58 |
| 1383091200000 | 135.91 |
| 1383177600000 | 135.75 |
| 1383264000000 | 135.41 |
| 1383523200000 | 134.93 |
| 1383609600000 | 135.95 |
| 1383696000000 | 136.08 |
| 1383782400000 | 136.29 |
| 1383868800000 | 136.07 |
| 1384128000000 | 135.72 |
| 1384214400000 | 135.85 |
| 1384300800000 | 134 |
| 1384387200000 | 134.85 |
| 1384473600000 | 135.99 |
| 1384732800000 | 135.61 |
| 1384819200000 | 134.87 |
| 1384905600000 | 133.74 |
| 1384992000000 | 133.24 |
| 1385078400000 | 134.43 |
| 1385337600000 | 134.85 |
| 1385424000000 | 134.97 |
| 1385510400000 | 134.4 |
| 1385596800000 | 134.47 |
| 1385683200000 | 134.14 |
| 1385942400000 | 133.09 |
| 1386028800000 | 132.51 |
| 1386115200000 | 132.99 |
| 1386201600000 | 131.1 |
| 1386288000000 | 130.78 |
| 1386547200000 | 129.73 |
| 1386633600000 | 129.68 |
| 1386720000000 | 128.63 |
| 1386806400000 | 127.62 |
| 1386892800000 | 128.47 |
| 1387152000000 | 128.22 |
| 1387238400000 | 128.52 |
| 1387324800000 | 128.41 |
| 1387411200000 | 131.09 |
| 1387497600000 | 132.71 |
| 1387756800000 | 133.57 |
| 1387843200000 | 134.37 |
| 1388102400000 | 134.3 |
| 1388361600000 | 135.12 |
| 1388448000000 | 134.98 |
| 1388620800000 | 135.36 |
| 1388707200000 | 134.93 |
| 1388966400000 | 134.3 |
| 1389052800000 | 134.09 |
| 1389139200000 | 134.03 |
| 1389225600000 | 134.24 |
| 1389312000000 | 133.95 |
| 1389571200000 | 133.45 |
| 1389657600000 | 131.49 |
| 1389744000000 | 132.29 |
| 1389830400000 | 133.84 |
| 1389916800000 | 133.8 |
| 1390176000000 | 133.5 |
| 1390262400000 | 134.39 |
| 1390348800000 | 134.1 |
| 1390435200000 | 132.68 |
| 1390521600000 | 132.12 |
| 1390780800000 | 132.12 |
| 1390867200000 | 130.5 |
| 1390953600000 | 131.84 |
| 1391040000000 | 130.83 |
| 1391126400000 | 130.83 |
| 1391385600000 | 130.72 |
| 1391472000000 | 128.46 |
| 1391558400000 | 127.76 |
| 1391644800000 | 129.32 |
| 1391731200000 | 130.19 |
| 1391990400000 | 131.63 |
| 1392076800000 | 132.44 |
| 1392163200000 | 133.84 |
| 1392249600000 | 133.81 |
| 1392336000000 | 134.98 |
| 1392595200000 | 135.96 |
| 1392681600000 | 136.3 |
| 1392768000000 | 136.7 |
| 1392854400000 | 136.84 |
| 1392940800000 | 137.54 |
| 1393200000000 | 137.97 |
| 1393286400000 | 137.87 |
| 1393372800000 | 137.94 |
| 1393459200000 | 137.43 |
| 1393545600000 | 137.23 |
| 1393804800000 | 136.91 |
| 1393891200000 | 137.43 |
| 1393977600000 | 138.66 |
| 1394064000000 | 138.65 |
| 1394150400000 | 139.08 |
| 1394409600000 | 137.8 |
| 1394496000000 | 137.91 |
| 1394582400000 | 137.19 |
| 1394668800000 | 137.93 |
| 1394755200000 | 135.83 |
| 1395014400000 | 135.61 |
| 1395100800000 | 136.35 |
| 1395187200000 | 136.6 |
| 1395273600000 | 135.02 |
| 1395360000000 | 136.14 |
| 1395619200000 | 136.39 |
| 1395705600000 | 136.2 |
| 1395792000000 | 137.26 |
| 1395878400000 | 136.58 |
| 1395964800000 | 137.03 |
| 1396224000000 | 137.73 |
| 1396310400000 | 137.62 |
| 1396396800000 | 137.97 |
| 1396483200000 | 138.16 |
| 1396569600000 | 138.5 |
| 1396828800000 | 138.28 |
| 1396915200000 | 138.23 |
| 1397001600000 | 139.6 |
| 1397088000000 | 140.02 |
| 1397174400000 | 138.69 |
| 1397433600000 | 136.94 |
| 1397520000000 | 137.69 |
| 1397606400000 | 138.51 |
| 1397692800000 | 139.36 |
| 1398124800000 | 140.01 |
| 1398211200000 | 140.92 |
| 1398297600000 | 141.25 |
| 1398384000000 | 141.25 |
| 1398643200000 | 141.43 |
| 1398729600000 | 140.18 |
| 1398816000000 | 140.2 |
| 1398902400000 | 139.16 |
| 1398988800000 | 139.41 |
| 1399248000000 | 139.45 |
| 1399334400000 | 139.93 |
| 1399420800000 | 138.77 |
| 1399507200000 | 139.81 |
| 1399593600000 | 139.68 |
| 1399852800000 | 139.34 |
| 1399939200000 | 140.63 |
| 1400025600000 | 141.2 |
| 1400112000000 | 141.56 |
| 1400198400000 | 140.76 |
| 1400457600000 | 138.98 |
| 1400544000000 | 139.3 |
| 1400630400000 | 139.41 |
| 1400716800000 | 140.76 |
| 1400803200000 | 141.14 |
| 1401062400000 | 141.63 |
| 1401148800000 | 141.62 |
| 1401235200000 | 142.02 |
| 1401321600000 | 141.83 |
| 1401408000000 | 141.18 |
| 1401667200000 | 141.91 |
| 1401753600000 | 140.93 |
| 1401840000000 | 140.03 |
| 1401926400000 | 139.82 |
| 1402012800000 | 140.48 |
| 1402272000000 | 140.48 |
| 1402358400000 | 140.65 |
| 1402444800000 | 140.26 |
| 1402531200000 | 139.62 |
| 1402617600000 | 139 |
| 1402876800000 | 139.21 |
| 1402963200000 | 138.91 |
| 1403049600000 | 138.42 |
| 1403136000000 | 140.57 |
| 1403222400000 | 139.31 |
| 1403481600000 | 140.17 |
| 1403568000000 | 139.64 |
| 1403654400000 | 138.88 |
| 1403740800000 | 140.65 |
| 1403827200000 | 140.17 |
| 1404086400000 | 138.91 |
| 1404172800000 | 138.37 |
| 1404259200000 | 140.48 |
| 1404345600000 | 141.41 |
| 1404432000000 | 142.28 |
| 1404691200000 | 142.14 |
| 1404777600000 | 141.92 |
| 1404864000000 | 140.43 |
| 1404950400000 | 140.7 |
| 1405036800000 | 141.31 |
| 1405296000000 | 141.97 |
| 1405382400000 | 141.97 |
| 1405468800000 | 142.16 |
| 1405555200000 | 142.32 |
| 1405641600000 | 142.56 |
| 1405900800000 | 142.74 |
| 1405987200000 | 142.85 |
| 1406073600000 | 143.69 |
| 1406160000000 | 144.01 |
| 1406246400000 | 143.94 |
| 1406505600000 | 143.76 |
| 1406592000000 | 144.04 |
| 1406678400000 | 144.94 |
| 1406764800000 | 145.21 |
| 1406851200000 | 143.25 |
| 1407110400000 | 142.95 |
| 1407196800000 | 142.28 |
| 1407283200000 | 142.13 |
| 1407369600000 | 142.02 |
| 1407456000000 | 140.11 |
| 1407715200000 | 140.69 |
| 1407801600000 | 142.6 |
| 1407888000000 | 142.24 |
| 1407974400000 | 143.09 |
| 1408060800000 | 143.62 |
| 1408320000000 | 144.14 |
| 1408406400000 | 145.5 |
| 1408492800000 | 145.85 |
| 1408579200000 | 145.94 |
| 1408665600000 | 146.13 |
| 1408924800000 | 145.78 |
| 1409011200000 | 145.94 |
| 1409097600000 | 146.59 |
| 1409184000000 | 145.9 |
| 1409270400000 | 146.03 |
| 1409529600000 | 146.21 |
| 1409616000000 | 147 |
| 1409702400000 | 147.3 |
| 1409788800000 | 146.64 |
| 1409875200000 | 145.8 |
| 1410134400000 | 145.33 |
| 1410220800000 | 146.14 |
| 1410307200000 | 145.42 |
| 1410393600000 | 144.68 |
| 1410480000000 | 144.28 |
| 1410739200000 | 142.75 |
| 1410825600000 | 142.05 |
| 1410912000000 | 141.06 |
| 1410998400000 | 141.31 |
| 1411084800000 | 141.77 |
| 1411344000000 | 139.94 |
| 1411430400000 | 141.31 |
| 1411516800000 | 140.31 |
| 1411603200000 | 140.46 |
| 1411689600000 | 138.71 |
| 1411948800000 | 137.41 |
| 1412035200000 | 138.17 |
| 1412121600000 | 139.31 |
| 1412208000000 | 138.37 |
| 1412294400000 | 138.96 |
| 1412553600000 | 138.26 |
| 1412640000000 | 138.05 |
| 1412726400000 | 136.91 |
| 1412812800000 | 138.36 |
| 1412899200000 | 135.55 |
| 1413158400000 | 134.73 |
| 1413244800000 | 136.11 |
| 1413331200000 | 137.2 |
| 1413417600000 | 137.46 |
| 1413504000000 | 137.92 |
| 1413763200000 | 139.17 |
| 1413849600000 | 139.31 |
| 1413936000000 | 140.91 |
| 1414022400000 | 140.89 |
| 1414108800000 | 141.64 |
| 1414368000000 | 142.86 |
| 1414454400000 | 142.76 |
| 1414540800000 | 142.59 |
| 1414627200000 | 143.42 |
| 1414713600000 | 144.74 |
| 1414972800000 | 144.19 |
| 1415059200000 | 144.55 |
| 1415145600000 | 144.56 |
| 1415232000000 | 144.26 |
| 1415318400000 | 145.87 |
| 1415577600000 | 145.51 |
| 1415664000000 | 145.39 |
| 1415750400000 | 144 |
| 1415836800000 | 143.48 |
| 1415923200000 | 143.81 |
| 1416182400000 | 142.72 |
| 1416268800000 | 142.43 |
| 1416355200000 | 141.56 |
| 1416441600000 | 140.2 |
| 1416528000000 | 139.86 |
| 1416787200000 | 141.33 |
| 1416873600000 | 140.62 |
| 1416960000000 | 142.23 |
| 1417046400000 | 142.44 |
| 1417132800000 | 140.32 |
| 1417392000000 | 137.56 |
| 1417478400000 | 139.55 |
| 1417564800000 | 140.51 |
| 1417651200000 | 141.84 |
| 1417737600000 | 140.92 |
| 1417996800000 | 142 |
| 1418083200000 | 139.71 |
| 1418169600000 | 139.12 |
| 1418256000000 | 138.42 |
| 1418342400000 | 138.06 |
| 1418601600000 | 137.17 |
| 1418688000000 | 136.26 |
| 1418774400000 | 136.45 |
| 1418860800000 | 137.71 |
| 1418947200000 | 141.09 |
| 1419206400000 | 143.82 |
| 1419292800000 | 142.21 |
| 1419379200000 | 142.56 |
| 1419811200000 | 144.82 |
| 1419897600000 | 143.33 |
| 1419984000000 | 143.15 |
| 1420156800000 | 143.78 |
| 1420416000000 | 144.14 |
| 1420502400000 | 141.93 |
| 1420588800000 | 141.67 |
| 1420675200000 | 142.44 |
| 1420761600000 | 144.63 |
| 1421020800000 | 143.56 |
| 1421107200000 | 143.11 |
| 1421193600000 | 141.74 |
| 1421280000000 | 141.15 |
| 1421366400000 | 140.34 |
| 1421625600000 | 140.57 |
| 1421712000000 | 140.54 |
| 1421798400000 | 142.84 |
| 1421884800000 | 143.56 |
| 1421971200000 | 145.69 |
| 1422230400000 | 145.69 |
| 1422316800000 | 146.87 |
| 1422403200000 | 147.04 |
| 1422489600000 | 147.5 |
| 1422576000000 | 148.02 |
| 1422835200000 | 149 |
| 1422921600000 | 151.11 |
| 1423008000000 | 152.9 |
| 1423094400000 | 153.85 |
| 1423180800000 | 154.06 |
| 1423440000000 | 153.9 |
| 1423526400000 | 153.55 |
| 1423612800000 | 152.72 |
| 1423699200000 | 152.01 |
| 1423785600000 | 155.56 |
| 1424044800000 | 155.86 |
| 1424131200000 | 155.37 |
| 1424217600000 | 156.96 |
| 1424304000000 | 156.63 |
| 1424390400000 | 156.11 |
| 1424649600000 | 156.82 |
| 1424736000000 | 157.57 |
| 1424822400000 | 158.37 |
| 1424908800000 | 157.38 |
| 1424995200000 | 157.97 |
| 1425254400000 | 158.87 |
| 1425340800000 | 158.25 |
| 1425427200000 | 157.49 |
| 1425513600000 | 157.56 |
| 1425600000000 | 157.46 |
| 1425859200000 | 155.42 |
| 1425945600000 | 155.52 |
| 1426032000000 | 155.05 |
| 1426118400000 | 156.56 |
| 1426204800000 | 155.62 |
| 1426464000000 | 155.2 |
| 1426550400000 | 156.39 |
| 1426636800000 | 156.55 |
| 1426723200000 | 159.55 |
| 1426809600000 | 160.2 |
| 1427068800000 | 159.66 |
| 1427155200000 | 160.01 |
| 1427241600000 | 160.15 |
| 1427328000000 | 157.58 |
| 1427414400000 | 158.67 |
| 1427673600000 | 156.77 |
| 1427760000000 | 157.96 |
| 1427846400000 | 157.15 |
| 1427932800000 | 158.14 |
| 1428364800000 | 158.88 |
| 1428451200000 | 159.81 |
| 1428537600000 | 159.01 |
| 1428624000000 | 159.95 |
| 1428883200000 | 159.69 |
| 1428969600000 | 159.28 |
| 1429056000000 | 158.23 |
| 1429142400000 | 159.27 |
| 1429228800000 | 157.4 |
| 1429488000000 | 156.22 |
| 1429574400000 | 157.25 |
| 1429660800000 | 156.35 |
| 1429747200000 | 156.53 |
| 1429833600000 | 158.93 |
| 1430092800000 | 160.24 |
| 1430179200000 | 159.36 |
| 1430265600000 | 156.43 |
| 1430352000000 | 155.06 |
| 1430438400000 | 155.69 |
| 1430697600000 | 156 |
| 1430784000000 | 155.98 |
| 1430870400000 | 152.3 |
| 1430956800000 | 151.08 |
| 1431043200000 | 151.05 |
| 1431302400000 | 150.73 |
| 1431388800000 | 152.04 |
| 1431475200000 | 153.45 |
| 1431561600000 | 153.05 |
| 1431648000000 | 154.4 |
| 1431907200000 | 152.33 |
| 1431993600000 | 151.06 |
| 1432080000000 | 150.89 |
| 1432166400000 | 152.18 |
| 1432252800000 | 152.26 |
| 1432512000000 | 153.78 |
| 1432598400000 | 155.17 |
| 1432684800000 | 153.91 |
| 1432771200000 | 153.6 |
| 1432857600000 | 155.31 |
| 1433116800000 | 154.19 |
| 1433203200000 | 151.49 |
| 1433289600000 | 150.09 |
| 1433376000000 | 147.95 |
| 1433462400000 | 147.77 |
| 1433721600000 | 147.77 |
| 1433808000000 | 147.1 |
| 1433894400000 | 147.28 |
| 1433980800000 | 149.35 |
| 1434067200000 | 149 |
| 1434326400000 | 148.9 |
| 1434412800000 | 148.82 |
| 1434499200000 | 150.47 |
| 1434585600000 | 148.54 |
| 1434672000000 | 150.52 |
| 1434931200000 | 150.91 |
| 1435017600000 | 152.94 |
| 1435104000000 | 153.01 |
| 1435190400000 | 151.63 |
| 1435276800000 | 149.57 |
| 1435536000000 | 146.26 |
| 1435622400000 | 147.18 |
| 1435708800000 | 148.72 |
| 1435795200000 | 150.97 |
| 1435881600000 | 149.37 |
| 1436140800000 | 147.72 |
| 1436227200000 | 150.6 |
| 1436313600000 | 147.57 |
| 1436400000000 | 147.62 |
| 1436486400000 | 148.18 |
| 1436745600000 | 147.66 |
| 1436832000000 | 150.51 |
| 1436918400000 | 152.07 |
| 1437004800000 | 153.01 |
| 1437091200000 | 152.96 |
| 1437350400000 | 153.42 |
| 1437436800000 | 153.99 |
| 1437523200000 | 151.52 |
| 1437609600000 | 150.8 |
| 1437696000000 | 150.17 |
| 1437955200000 | 150.84 |
| 1438041600000 | 150.67 |
| 1438128000000 | 151.77 |
| 1438214400000 | 152.99 |
| 1438300800000 | 153.73 |
| 1438560000000 | 153.2 |
| 1438646400000 | 153.74 |
| 1438732800000 | 153.19 |
| 1438819200000 | 151.45 |
| 1438905600000 | 147.76 |
| 1439164800000 | 148.67 |
| 1439251200000 | 147.71 |
| 1439337600000 | 145.33 |
| 1439424000000 | 145.52 |
| 1439510400000 | 144.68 |
| 1439769600000 | 144.97 |
| 1439856000000 | 143.7 |
| 1439942400000 | 145.78 |
| 1440028800000 | 143.46 |
| 1440115200000 | 141.42 |
| 1440374400000 | 135.64 |
| 1440460800000 | 139.78 |
| 1440547200000 | 140.85 |
| 1440633600000 | 142.48 |
| 1440720000000 | 143.28 |
| 1440979200000 | 141.76 |
| 1441065600000 | 138.83 |
| 1441152000000 | 139.09 |
| 1441238400000 | 137.11 |
| 1441324800000 | 137.46 |
| 1441584000000 | 137.32 |
| 1441670400000 | 139.64 |
| 1441756800000 | 143.05 |
| 1441843200000 | 139.61 |
| 1441929600000 | 138.9 |
| 1442188800000 | 139.62 |
| 1442275200000 | 137.49 |
| 1442361600000 | 139.76 |
| 1442448000000 | 141.09 |
| 1442534400000 | 141.75 |
| 1442793600000 | 138.9 |
| 1442880000000 | 139.92 |
| 1442966400000 | 137.01 |
| 1443052800000 | 139.03 |
| 1443139200000 | 138.21 |
| 1443398400000 | 140.12 |
| 1443484800000 | 134.85 |
| 1443571200000 | 137.77 |
| 1443657600000 | 140.28 |
| 1443744000000 | 138.58 |
| 1444003200000 | 141.28 |
| 1444089600000 | 141.73 |
| 1444176000000 | 142.47 |
| 1444262400000 | 142.81 |
| 1444348800000 | 144.68 |
| 1444608000000 | 143.44 |
| 1444694400000 | 142.7 |
| 1444780800000 | 142.62 |
| 1444867200000 | 143.51 |
| 1444953600000 | 144.57 |
| 1445212800000 | 144.62 |
| 1445299200000 | 143.69 |
| 1445385600000 | 143.98 |
| 1445472000000 | 144.39 |
| 1445558400000 | 146.77 |
| 1445817600000 | 146.72 |
| 1445904000000 | 146.73 |
| 1445990400000 | 146.38 |
| 1446076800000 | 144.44 |
| 1446163200000 | 143.59 |
| 1446422400000 | 141.55 |
| 1446508800000 | 143.5 |
| 1446595200000 | 143.62 |
| 1446681600000 | 142.55 |
| 1446768000000 | 143.46 |
| 1447027200000 | 140.89 |
| 1447113600000 | 140.37 |
| 1447200000000 | 141.34 |
| 1447286400000 | 141.44 |
| 1447372800000 | 139.49 |
| 1447632000000 | 138.1 |
| 1447718400000 | 141.18 |
| 1447804800000 | 141.58 |
| 1447891200000 | 144.71 |
| 1447977600000 | 145.1 |
| 1448236800000 | 145.67 |
| 1448323200000 | 144.31 |
| 1448409600000 | 143.37 |
| 1448496000000 | 143.82 |
| 1448582400000 | 143.57 |
| 1448841600000 | 142.58 |
| 1448928000000 | 145.36 |
| 1449014400000 | 145.22 |
| 1449100800000 | 144.38 |
| 1449187200000 | 142.29 |
| 1449446400000 | 142.42 |
| 1449532800000 | 141.15 |
| 1449619200000 | 140.4 |
| 1449705600000 | 139.21 |
| 1449792000000 | 139.02 |
| 1450051200000 | 136.24 |
| 1450137600000 | 135.67 |
| 1450224000000 | 139.02 |
| 1450310400000 | 140.99 |
| 1450396800000 | 141.08 |
| 1450656000000 | 141.2 |
| 1450742400000 | 141.4 |
| 1450828800000 | 142.08 |
| 1450915200000 | 143.88 |
| 1451260800000 | 143.88 |
| 1451347200000 | 145.75 |
| 1451433600000 | 147.2 |
| 1451520000000 | 146.53 |
| 1451865600000 | 145.77 |
| 1451952000000 | 143.43 |
| 1452038400000 | 141.73 |
| 1452124800000 | 138.58 |
| 1452211200000 | 138.04 |
| 1452470400000 | 136.42 |
| 1452556800000 | 136.3 |
| 1452643200000 | 138.02 |
| 1452729600000 | 135.87 |
| 1452816000000 | 135.4 |
| 1453075200000 | 134.53 |
| 1453161600000 | 135.74 |
| 1453248000000 | 134.08 |
| 1453334400000 | 134.62 |
| 1453420800000 | 136.03 |
| 1453680000000 | 138.49 |
| 1453766400000 | 138.49 |
| 1453852800000 | 136.82 |
| 1453939200000 | 137.71 |
| 1454025600000 | 138.49 |
| 1454284800000 | 139.5 |
| 1454371200000 | 138.16 |
| 1454457600000 | 135.13 |
| 1454544000000 | 137.75 |
| 1454630400000 | 137.65 |
| 1454889600000 | 137.67 |
| 1454976000000 | 133.69 |
| 1455062400000 | 132.08 |
| 1455148800000 | 133.49 |
| 1455235200000 | 132.04 |
| 1455494400000 | 134.22 |
| 1455580800000 | 136.42 |
| 1455667200000 | 135.69 |
| 1455753600000 | 138.76 |
| 1455840000000 | 137.64 |
| 1456099200000 | 139.07 |
| 1456185600000 | 138.48 |
| 1456272000000 | 135.55 |
| 1456358400000 | 135.66 |
| 1456444800000 | 135.64 |
| 1456704000000 | 135.76 |
| 1456790400000 | 137.26 |
| 1456876800000 | 140.2 |
| 1456963200000 | 141.9 |
| 1457049600000 | 142.18 |
| 1457308800000 | 143.72 |
| 1457395200000 | 142.82 |
| 1457481600000 | 144.31 |
| 1457568000000 | 144.24 |
| 1457654400000 | 144.66 |
| 1457913600000 | 145.17 |
| 1458000000000 | 143.12 |
| 1458086400000 | 143.33 |
| 1458172800000 | 144.71 |
| 1458259200000 | 145.12 |
| 1458518400000 | 144.65 |
| 1458604800000 | 144.66 |
| 1458691200000 | 144.09 |
| 1458777600000 | 142.34 |
| 1459209600000 | 140.04 |
| 1459296000000 | 140.2 |
| 1459382400000 | 142.21 |
| 1459468800000 | 139.88 |
| 1459728000000 | 139.79 |
| 1459814400000 | 137.77 |
| 1459900800000 | 138.3 |
| 1459987200000 | 138.82 |
| 1460073600000 | 138.09 |
| 1460332800000 | 137.87 |
| 1460419200000 | 139.18 |
| 1460505600000 | 141.44 |
| 1460592000000 | 143.29 |
| 1460678400000 | 144.36 |
| 1460937600000 | 143.8 |
| 1461024000000 | 145.24 |
| 1461110400000 | 146.07 |
| 1461196800000 | 147.59 |
| 1461283200000 | 146.59 |
| 1461542400000 | 146.59 |
| 1461628800000 | 146.23 |
| 1461715200000 | 145.23 |
| 1461801600000 | 146.26 |
| 1461888000000 | 147.01 |
| 1462147200000 | 146.67 |
| 1462233600000 | 149.87 |
| 1462320000000 | 147.54 |
| 1462406400000 | 147.75 |
| 1462492800000 | 148.11 |
| 1462752000000 | 149.14 |
| 1462838400000 | 149.82 |
| 1462924800000 | 150.63 |
| 1463011200000 | 150.55 |
| 1463097600000 | 149.62 |
| 1463356800000 | 150.49 |
| 1463443200000 | 151.93 |
| 1463529600000 | 150.82 |
| 1463616000000 | 149.9 |
| 1463702400000 | 150.63 |
| 1463961600000 | 149.69 |
| 1464048000000 | 149 |
| 1464134400000 | 151.12 |
| 1464220800000 | 151.54 |
| 1464307200000 | 152.03 |
| 1464566400000 | 152.06 |
| 1464652800000 | 151.18 |
| 1464739200000 | 149.63 |
| 1464825600000 | 148.33 |
| 1464912000000 | 149.45 |
| 1465171200000 | 150.59 |
| 1465257600000 | 150.92 |
| 1465344000000 | 150.84 |
| 1465430400000 | 150.51 |
| 1465516800000 | 149.08 |
| 1465776000000 | 149.08 |
| 1465862400000 | 146.09 |
| 1465948800000 | 144.45 |
| 1466035200000 | 144.41 |
| 1466121600000 | 144.94 |
| 1466380800000 | 147.53 |
| 1466467200000 | 148.04 |
| 1466553600000 | 147.96 |
| 1466640000000 | 148.24 |
| 1466726400000 | 143.59 |
| 1466985600000 | 144.33 |
| 1467072000000 | 143.41 |
| 1467158400000 | 144.71 |
| 1467244800000 | 147.25 |
| 1467331200000 | 147.57 |
| 1467590400000 | 148.54 |
| 1467676800000 | 147.02 |
| 1467763200000 | 146.16 |
| 1467849600000 | 147.03 |
| 1467936000000 | 147.08 |
| 1468195200000 | 150.1 |
| 1468281600000 | 150.58 |
| 1468368000000 | 151.53 |
| 1468454400000 | 152.24 |
| 1468540800000 | 152.73 |
| 1468800000000 | 153.56 |
| 1468886400000 | 153.28 |
| 1468972800000 | 154.37 |
| 1469059200000 | 155.06 |
| 1469145600000 | 154.65 |
| 1469404800000 | 155.68 |
| 1469491200000 | 155.85 |
| 1469577600000 | 155.93 |
| 1469664000000 | 156.43 |
| 1469750400000 | 156.55 |
| 1470009600000 | 157.2 |
| 1470096000000 | 155.89 |
| 1470182400000 | 153.76 |
| 1470268800000 | 154.01 |
| 1470355200000 | 154.64 |
| 1470614400000 | 155.8 |
| 1470700800000 | 156.3 |
| 1470787200000 | 156.16 |
| 1470873600000 | 155.16 |
| 1470960000000 | 155.87 |
| 1471219200000 | 156.12 |
| 1471305600000 | 155.88 |
| 1471392000000 | 156.37 |
| 1471478400000 | 155.61 |
| 1471564800000 | 156.15 |
| 1471824000000 | 155.86 |
| 1471910400000 | 156.97 |
| 1471996800000 | 157.45 |
| 1472083200000 | 156.93 |
| 1472169600000 | 156.18 |
| 1472428800000 | 155.04 |
| 1472515200000 | 155.34 |
| 1472601600000 | 154.08 |
| 1472688000000 | 153.69 |
| 1472774400000 | 152.46 |
| 1473033600000 | 154.09 |
| 1473120000000 | 153.76 |
| 1473206400000 | 154.1 |
| 1473292800000 | 153.12 |
| 1473379200000 | 151.76 |
| 1473638400000 | 148.42 |
| 1473724800000 | 148.09 |
| 1473811200000 | 148.74 |
| 1473897600000 | 149.14 |
| 1473984000000 | 150.73 |
| 1474243200000 | 150.72 |
| 1474329600000 | 151.02 |
| 1474416000000 | 152.07 |
| 1474502400000 | 153.12 |
| 1474588800000 | 154.74 |
| 1474848000000 | 154.74 |
| 1474934400000 | 154.01 |
| 1475020800000 | 154.2 |
| 1475107200000 | 155.8 |
| 1475193600000 | 154.8 |
| 1475452800000 | 155.97 |
| 1475539200000 | 156.1 |
| 1475625600000 | 155.28 |
| 1475712000000 | 156.13 |
| 1475798400000 | 155.68 |
| 1476057600000 | 155.96 |
| 1476144000000 | 156.05 |
| 1476230400000 | 155.95 |
| 1476316800000 | 154.81 |
| 1476403200000 | 154.73 |
| 1476662400000 | 153.44 |
| 1476748800000 | 154.08 |
| 1476835200000 | 154.76 |
| 1476921600000 | 154.89 |
| 1477008000000 | 154.58 |
| 1477267200000 | 153.97 |
| 1477353600000 | 154.95 |
| 1477440000000 | 152.65 |
| 1477526400000 | 150.87 |
| 1477612800000 | 150.53 |
| 1477872000000 | 151.55 |
| 1477958400000 | 150.76 |
| 1478044800000 | 149.04 |
| 1478131200000 | 148.99 |
| 1478217600000 | 147.93 |
| 1478476800000 | 149.92 |
| 1478563200000 | 150.13 |
| 1478649600000 | 147.39 |
| 1478736000000 | 152.26 |
| 1478822400000 | 153.54 |
| 1479081600000 | 153.4 |
| 1479168000000 | 152.83 |
| 1479254400000 | 152.82 |
| 1479340800000 | 153.09 |
| 1479427200000 | 153.68 |
| 1479686400000 | 153.44 |
| 1479772800000 | 155.19 |
| 1479859200000 | 157.28 |
| 1479945600000 | 157.26 |
| 1480032000000 | 157.87 |
| 1480291200000 | 156.57 |
| 1480377600000 | 156.35 |
| 1480464000000 | 155.84 |
| 1480550400000 | 157.42 |
| 1480636800000 | 155.82 |
| 1480896000000 | 154.63 |
| 1480982400000 | 155.42 |
| 1481068800000 | 156.92 |
| 1481155200000 | 158.83 |
| 1481241600000 | 159.25 |
| 1481500800000 | 159.32 |
| 1481587200000 | 158.83 |
| 1481673600000 | 159.96 |
| 1481760000000 | 158.72 |
| 1481846400000 | 158.53 |
| 1482105600000 | 159.36 |
| 1482192000000 | 160.24 |
| 1482278400000 | 160.87 |
| 1482364800000 | 161.77 |
| 1482451200000 | 161.23 |
| 1482796800000 | 161.23 |
| 1482883200000 | 162.87 |
| 1482969600000 | 163.5 |
| 1483056000000 | 162.5 |
| 1483315200000 | 162.5 |
| 1483401600000 | 164.42 |
| 1483488000000 | 164.57 |
| 1483574400000 | 165.07 |
| 1483660800000 | 165.18 |
| 1483920000000 | 166.67 |
| 1484006400000 | 165.38 |
| 1484092800000 | 165.66 |
| 1484179200000 | 165.57 |
| 1484265600000 | 164.17 |
| 1484524800000 | 164.95 |
| 1484611200000 | 163.53 |
| 1484697600000 | 162.91 |
| 1484784000000 | 163.28 |
| 1484870400000 | 162.15 |
| 1485129600000 | 160.94 |
| 1485216000000 | 162.02 |
| 1485302400000 | 162.62 |
| 1485388800000 | 162.62 |
| 1485475200000 | 163.8 |
| 1485734400000 | 162.32 |
| 1485820800000 | 161.2 |
| 1485907200000 | 162.1 |
| 1485993600000 | 161.89 |
| 1486080000000 | 161.2 |
| 1486339200000 | 161.05 |
| 1486425600000 | 161.28 |
| 1486512000000 | 162.21 |
| 1486598400000 | 162.5 |
| 1486684800000 | 164.04 |
| 1486944000000 | 165.32 |
| 1487030400000 | 165.13 |
| 1487116800000 | 166.79 |
| 1487203200000 | 167.05 |
| 1487289600000 | 166.82 |
| 1487548800000 | 166.64 |
| 1487635200000 | 166.57 |
| 1487721600000 | 167.43 |
| 1487808000000 | 167.01 |
| 1487894400000 | 165.7 |
| 1488153600000 | 165.31 |
| 1488240000000 | 164.97 |
| 1488326400000 | 164.99 |
| 1488412800000 | 167.28 |
| 1488499200000 | 165.95 |
| 1488758400000 | 166.52 |
| 1488844800000 | 166.99 |
| 1488931200000 | 167 |
| 1489017600000 | 166.75 |
| 1489104000000 | 167.68 |
| 1489363200000 | 167.14 |
| 1489449600000 | 167.15 |
| 1489536000000 | 167.63 |
| 1489622400000 | 167.95 |
| 1489708800000 | 168.43 |
| 1489968000000 | 167.85 |
| 1490054400000 | 167.66 |
| 1490140800000 | 165 |
| 1490227200000 | 165.61 |
| 1490313600000 | 166.97 |
| 1490572800000 | 166.76 |
| 1490659200000 | 168.99 |
| 1490745600000 | 170.49 |
| 1490832000000 | 171.17 |
| 1490918400000 | 170.22 |
| 1491177600000 | 170.46 |
| 1491264000000 | 169.98 |
| 1491350400000 | 170.51 |
| 1491436800000 | 169.86 |
| 1491523200000 | 169.96 |
| 1491782400000 | 171.4 |
| 1491868800000 | 171.95 |
| 1491955200000 | 172.06 |
| 1492041600000 | 170.82 |
| 1492473600000 | 169.25 |
| 1492560000000 | 168.25 |
| 1492646400000 | 168.8 |
| 1492732800000 | 169.73 |
| 1492992000000 | 170.22 |
| 1493078400000 | 170.22 |
| 1493164800000 | 171.36 |
| 1493251200000 | 171.68 |
| 1493337600000 | 171.79 |
| 1493596800000 | 172.72 |
| 1493683200000 | 172.48 |
| 1493769600000 | 170.7 |
| 1493856000000 | 170.17 |
| 1493942400000 | 169.03 |
| 1494201600000 | 170.25 |
| 1494288000000 | 169.23 |
| 1494374400000 | 170.24 |
| 1494460800000 | 170.35 |
| 1494547200000 | 169.21 |
| 1494806400000 | 169.28 |
| 1494892800000 | 170.06 |
| 1494979200000 | 168.14 |
| 1495065600000 | 167.19 |
| 1495152000000 | 166.89 |
| 1495411200000 | 168.15 |
| 1495497600000 | 167.81 |
| 1495584000000 | 168.08 |
| 1495670400000 | 168.67 |
| 1495756800000 | 167.54 |
| 1496016000000 | 166.22 |
| 1496102400000 | 166.54 |
| 1496188800000 | 166.83 |
| 1496275200000 | 167.15 |
| 1496361600000 | 168.67 |
| 1496620800000 | 167.64 |
| 1496707200000 | 165.2 |
| 1496793600000 | 165.2 |
| 1496880000000 | 165.47 |
| 1496966400000 | 165.51 |
| 1497225600000 | 165.51 |
| 1497312000000 | 168.29 |
| 1497398400000 | 170.1 |
| 1497484800000 | 168.07 |
| 1497571200000 | 168.33 |
| 1497830400000 | 169.22 |
| 1497916800000 | 167.8 |
| 1498003200000 | 165.06 |
| 1498089600000 | 166.24 |
| 1498176000000 | 166.58 |
| 1498435200000 | 166.7 |
| 1498521600000 | 166.55 |
| 1498608000000 | 167.81 |
| 1498694400000 | 169.88 |
| 1498780800000 | 167.09 |
| 1499040000000 | 166.02 |
| 1499126400000 | 168.96 |
| 1499212800000 | 168.4 |
| 1499299200000 | 168.24 |
| 1499385600000 | 166.65 |
| 1499644800000 | 167.27 |
| 1499731200000 | 167.41 |
| 1499817600000 | 165.81 |
| 1499904000000 | 167.67 |
| 1499990400000 | 168.46 |
| 1500249600000 | 168.18 |
| 1500336000000 | 166.21 |
| 1500422400000 | 167.6 |
| 1500508800000 | 168.51 |
| 1500595200000 | 167.36 |
| 1500854400000 | 166.4 |
| 1500940800000 | 167.54 |
| 1501027200000 | 168.96 |
| 1501113600000 | 169.23 |
| 1501200000000 | 166.82 |
| 1501459200000 | 167.35 |
| 1501545600000 | 168.81 |
| 1501632000000 | 167.96 |
| 1501718400000 | 167.65 |
| 1501804800000 | 167.16 |
| 1502064000000 | 168.72 |
| 1502150400000 | 167.91 |
| 1502236800000 | 168.61 |
| 1502323200000 | 168.6 |
| 1502409600000 | 166.67 |
| 1502668800000 | 167.76 |
| 1502755200000 | 168.58 |
| 1502841600000 | 169.88 |
| 1502928000000 | 169.68 |
| 1503014400000 | 168.7 |
| 1503273600000 | 168.15 |
| 1503360000000 | 169.09 |
| 1503446400000 | 168.71 |
| 1503532800000 | 169.04 |
| 1503619200000 | 168.93 |
| 1503878400000 | 167.98 |
| 1503964800000 | 166.74 |
| 1504051200000 | 166.95 |
| 1504137600000 | 168.25 |
| 1504224000000 | 168.61 |
| 1504483200000 | 167.99 |
| 1504569600000 | 168.22 |
| 1504656000000 | 167.77 |
| 1504742400000 | 168 |
| 1504828800000 | 167.46 |
| 1505088000000 | 168.67 |
| 1505174400000 | 169.79 |
| 1505260800000 | 169.77 |
| 1505347200000 | 169.68 |
| 1505433600000 | 168.46 |
| 1505692800000 | 169.27 |
| 1505779200000 | 169.04 |
| 1505865600000 | 168.96 |
| 1505952000000 | 167.42 |
| 1506038400000 | 168.25 |
| 1506297600000 | 168.3 |
| 1506384000000 | 167.88 |
| 1506470400000 | 167.64 |
| 1506556800000 | 167.78 |
| 1506643200000 | 168.11 |
| 1506902400000 | 169.52 |
| 1506988800000 | 168.73 |
| 1507075200000 | 167.29 |
| 1507161600000 | 167.22 |
| 1507248000000 | 169.04 |
| 1507507200000 | 169.91 |
| 1507593600000 | 169.86 |
| 1507680000000 | 170.84 |
| 1507766400000 | 171.48 |
| 1507852800000 | 172.04 |
| 1508112000000 | 172.95 |
| 1508198400000 | 174.26 |
| 1508284800000 | 174.23 |
| 1508371200000 | 174.34 |
| 1508457600000 | 174.66 |
| 1508716800000 | 174.23 |
| 1508803200000 | 174.33 |
| 1508889600000 | 174.53 |
| 1508976000000 | 174.84 |
| 1509062400000 | 174.35 |
| 1509321600000 | 174.78 |
| 1509408000000 | 174.5 |
| 1509494400000 | 175.39 |
| 1509580800000 | 175.22 |
| 1509667200000 | 176.08 |
| 1509926400000 | 175.79 |
| 1510012800000 | 177.67 |
| 1510099200000 | 177.82 |
| 1510185600000 | 179.05 |
| 1510272000000 | 178.42 |
| 1510531200000 | 178.77 |
| 1510617600000 | 177.16 |
| 1510704000000 | 176.14 |
| 1510790400000 | 176.4 |
| 1510876800000 | 176.79 |
| 1511136000000 | 176.49 |
| 1511222400000 | 176.98 |
| 1511308800000 | 177.61 |
| 1511395200000 | 177.65 |
| 1511481600000 | 177.54 |
| 1511740800000 | 177.71 |
| 1511827200000 | 177.51 |
| 1511913600000 | 178.19 |
| 1512000000000 | 176.96 |
| 1512086400000 | 177.49 |
| 1512345600000 | 177.38 |
| 1512432000000 | 177.02 |
| 1512518400000 | 176.29 |
| 1512604800000 | 177.22 |
| 1512691200000 | 177.64 |
| 1512950400000 | 177.76 |
| 1513036800000 | 178.27 |
| 1513123200000 | 178.59 |
| 1513209600000 | 178.26 |
| 1513296000000 | 177.85 |
| 1513555200000 | 179 |
| 1513641600000 | 179.94 |
| 1513728000000 | 180.07 |
| 1513814400000 | 179.58 |
| 1513900800000 | 179.86 |
| 1514332800000 | 179.85 |
| 1514419200000 | 180.64 |
| 1514505600000 | 179.98 |
| 1514851200000 | 179.81 |
| 1514937600000 | 180.07 |
| 1515024000000 | 180.28 |
| 1515110400000 | 181.67 |
| 1515369600000 | 181.91 |
| 1515456000000 | 182.1 |
| 1515542400000 | 180.99 |
| 1515628800000 | 180.21 |
| 1515715200000 | 180.28 |
| 1515974400000 | 180.54 |
| 1516060800000 | 179.7 |
| 1516147200000 | 178.69 |
| 1516233600000 | 178.73 |
| 1516320000000 | 178.47 |
| 1516579200000 | 178.06 |
| 1516665600000 | 179.24 |
| 1516752000000 | 179.76 |
| 1516838400000 | 179.63 |
| 1516924800000 | 179.63 |
| 1517184000000 | 180.35 |
| 1517270400000 | 178.83 |
| 1517356800000 | 179.18 |
| 1517443200000 | 180.78 |
| 1517529600000 | 181.68 |
| 1517788800000 | 178.9 |
| 1517875200000 | 173.28 |
| 1517961600000 | 174.54 |
| 1518048000000 | 175.05 |
| 1518134400000 | 173.6 |
| 1518393600000 | 173.13 |
| 1518480000000 | 174.25 |
| 1518566400000 | 174.26 |
| 1518652800000 | 176.19 |
| 1518739200000 | 176.02 |
| 1518998400000 | 177.15 |
| 1519084800000 | 177.13 |
| 1519171200000 | 177.09 |
| 1519257600000 | 177.46 |
| 1519344000000 | 179.01 |
| 1519603200000 | 180.45 |
| 1519689600000 | 181.01 |
| 1519776000000 | 179.84 |
| 1519862400000 | 178.87 |
| 1519948800000 | 177.59 |
| 1520208000000 | 176.61 |
| 1520294400000 | 178.64 |
| 1520380800000 | 176.9 |
| 1520467200000 | 178.39 |
| 1520553600000 | 179.04 |
| 1520812800000 | 179.95 |
| 1520899200000 | 179.27 |
| 1520985600000 | 178.11 |
| 1521072000000 | 177.7 |
| 1521158400000 | 178.54 |
| 1521417600000 | 178.76 |
| 1521504000000 | 178.07 |
| 1521590400000 | 178.43 |
| 1521676800000 | 178.08 |
| 1521763200000 | 174.55 |
| 1522022400000 | 173.62 |
| 1522108800000 | 174.81 |
| 1522195200000 | 173.57 |
| 1522281600000 | 172.76 |
| 1522713600000 | 172.54 |
| 1522800000000 | 172.8 |
| 1522886400000 | 173.74 |
| 1522972800000 | 173.73 |
| 1523232000000 | 174.33 |
| 1523318400000 | 175.81 |
| 1523404800000 | 174.97 |
| 1523491200000 | 174.55 |
| 1523577600000 | 174.95 |
| 1523836800000 | 175.23 |
| 1523923200000 | 175.25 |
| 1524009600000 | 175.84 |
| 1524096000000 | 176.37 |
| 1524182400000 | 176.06 |
| 1524441600000 | 176.72 |
| 1524528000000 | 177.84 |
| 1524614400000 | 177.84 |
| 1524700800000 | 177.42 |
| 1524787200000 | 178.69 |
| 1525046400000 | 179.55 |
| 1525132800000 | 180.58 |
| 1525219200000 | 181.59 |
| 1525305600000 | 183.01 |
| 1525392000000 | 181.93 |
| 1525651200000 | 182.53 |
| 1525737600000 | 182.85 |
| 1525824000000 | 183.35 |
| 1525910400000 | 183.66 |
| 1525996800000 | 183.61 |
| 1526256000000 | 184.55 |
| 1526342400000 | 183.76 |
| 1526428800000 | 184.23 |
| 1526515200000 | 184.19 |
| 1526601600000 | 184.03 |
| 1526860800000 | 183.94 |
| 1526947200000 | 182.62 |
| 1527033600000 | 182.42 |
| 1527120000000 | 182.6 |
| 1527206400000 | 182.46 |
| 1527465600000 | 181.57 |
| 1527552000000 | 181.87 |
| 1527638400000 | 180.88 |
| 1527724800000 | 181.62 |
| 1527811200000 | 181.08 |
| 1528070400000 | 182.17 |
| 1528156800000 | 181.23 |
| 1528243200000 | 182.05 |
| 1528329600000 | 182.92 |
| 1528416000000 | 182.49 |
| 1528675200000 | 182.49 |
| 1528761600000 | 182.76 |
| 1528848000000 | 181.82 |
| 1528934400000 | 181.6 |
| 1529020800000 | 183.95 |
| 1529280000000 | 184.27 |
| 1529366400000 | 184.26 |
| 1529452800000 | 186.43 |
| 1529539200000 | 188.21 |
| 1529625600000 | 188.13 |
| 1529884800000 | 187.58 |
| 1529971200000 | 187.16 |
| 1530057600000 | 187.09 |
| 1530144000000 | 188 |
| 1530230400000 | 187.34 |
| 1530489600000 | 186.9 |
| 1530576000000 | 187.84 |
| 1530662400000 | 187.04 |
| 1530748800000 | 188 |
| 1530835200000 | 189.71 |
| 1531094400000 | 190.22 |
| 1531180800000 | 189.34 |
| 1531267200000 | 188.16 |
| 1531353600000 | 189.87 |
| 1531440000000 | 189.85 |
| 1531699200000 | 189.03 |
| 1531785600000 | 187.96 |
| 1531872000000 | 189.26 |
| 1531958400000 | 189.82 |
| 1532044800000 | 190.49 |
| 1532304000000 | 188.71 |
| 1532390400000 | 189.89 |
| 1532476800000 | 189.29 |
| 1532563200000 | 189.19 |
| 1532649600000 | 190.9 |
| 1532908800000 | 190.27 |
| 1532995200000 | 190.27 |
| 1533081600000 | 190.13 |
| 1533168000000 | 189 |
| 1533254400000 | 188.71 |
| 1533513600000 | 189.92 |
| 1533600000000 | 189.35 |
| 1533686400000 | 189.84 |
| 1533772800000 | 190.95 |
| 1533859200000 | 190.48 |
| 1534118400000 | 189.65 |
| 1534204800000 | 191.12 |
| 1534291200000 | 192.63 |
| 1534377600000 | 192.83 |
| 1534464000000 | 193.16 |
| 1534723200000 | 193.49 |
| 1534809600000 | 191.71 |
| 1534896000000 | 191.21 |
| 1534982400000 | 190.55 |
| 1535068800000 | 190.59 |
| 1535328000000 | 191.31 |
| 1535414400000 | 192.54 |
| 1535500800000 | 194.21 |
| 1535587200000 | 194.18 |
| 1535673600000 | 193.33 |
| 1535932800000 | 193.09 |
| 1536019200000 | 192.59 |
| 1536105600000 | 190.77 |
| 1536192000000 | 189.02 |
| 1536278400000 | 188.57 |
| 1536537600000 | 188.46 |
| 1536624000000 | 189.6 |
| 1536710400000 | 189.48 |
| 1536796800000 | 188.14 |
| 1536883200000 | 189.26 |
| 1537142400000 | 189.9 |
| 1537228800000 | 189.22 |
| 1537315200000 | 190.15 |
| 1537401600000 | 189.62 |
| 1537488000000 | 190.38 |
| 1537747200000 | 190.17 |
| 1537833600000 | 190.09 |
| 1537920000000 | 190.22 |
| 1538006400000 | 189.87 |
| 1538092800000 | 190.73 |
| 1538352000000 | 189.58 |
| 1538438400000 | 188.11 |
| 1538524800000 | 188.74 |
| 1538611200000 | 189.76 |
| 1538697600000 | 190.08 |
| 1538956800000 | 187.4 |
| 1539043200000 | 185.58 |
| 1539129600000 | 185.95 |
| 1539216000000 | 180.9 |
| 1539302400000 | 181.33 |
| 1539561600000 | 179.51 |
| 1539648000000 | 180.5 |
| 1539734400000 | 182.54 |
| 1539820800000 | 182.7 |
| 1539907200000 | 182.65 |
| 1540166400000 | 181.6 |
| 1540252800000 | 179.81 |
| 1540339200000 | 179.5 |
| 1540425600000 | 174.38 |
| 1540512000000 | 174.49 |
| 1540771200000 | 176.46 |
| 1540857600000 | 178.87 |
| 1540944000000 | 179.58 |
| 1541030400000 | 179.88 |
| 1541116800000 | 180.2 |
| 1541376000000 | 179.26 |
| 1541462400000 | 180.99 |
| 1541548800000 | 181.68 |
| 1541635200000 | 183.15 |
| 1541721600000 | 182.98 |
| 1541980800000 | 183.88 |
| 1542067200000 | 180.96 |
| 1542153600000 | 177.75 |
| 1542240000000 | 177.83 |
| 1542326400000 | 177.67 |
| 1542585600000 | 176.52 |
| 1542672000000 | 175.95 |
| 1542758400000 | 177.19 |
| 1542844800000 | 178.66 |
| 1542931200000 | 179.49 |
| 1543190400000 | 178.04 |
| 1543276800000 | 179.83 |
| 1543363200000 | 179.7 |
| 1543449600000 | 180.83 |
| 1543536000000 | 178.02 |
| 1543795200000 | 181.23 |
| 1543881600000 | 179.41 |
| 1543968000000 | 177.98 |
| 1544054400000 | 177.57 |
| 1544140800000 | 178.21 |
| 1544400000000 | 174.1 |
| 1544486400000 | 174.88 |
| 1544572800000 | 177.32 |
| 1544659200000 | 177.55 |
| 1544745600000 | 175.68 |
| 1545004800000 | 177.44 |
| 1545091200000 | 175.35 |
| 1545177600000 | 175.21 |
| 1545264000000 | 172.82 |
| 1545350400000 | 171.75 |
| 1545609600000 | 172.6 |
| 1545868800000 | 175.79 |
| 1545955200000 | 177.9 |
| 1546214400000 | 177.68 |
| 1546387200000 | 174.84 |
| 1546473600000 | 177.2 |
| 1546560000000 | 176.79 |
| 1546819200000 | 178.78 |
| 1546905600000 | 179.98 |
| 1546992000000 | 181.72 |
| 1547078400000 | 182.24 |
| 1547164800000 | 181.55 |
| 1547424000000 | 181.54 |
| 1547510400000 | 182.79 |
| 1547596800000 | 183.45 |
| 1547683200000 | 183.88 |
| 1547769600000 | 184.81 |
| 1548028800000 | 185.12 |
| 1548115200000 | 184.09 |
| 1548201600000 | 183.64 |
| 1548288000000 | 184.28 |
| 1548374400000 | 185.67 |
| 1548633600000 | 185.67 |
| 1548720000000 | 184.82 |
| 1548806400000 | 185.32 |
| 1548892800000 | 184.55 |
| 1548979200000 | 184.55 |
| 1549238400000 | 185.4 |
| 1549324800000 | 189.09 |
| 1549411200000 | 189.69 |
| 1549497600000 | 191.76 |
| 1549584000000 | 191.11 |
| 1549843200000 | 190.73 |
| 1549929600000 | 191.25 |
| 1550016000000 | 191.15 |
| 1550102400000 | 191.11 |
| 1550188800000 | 191.35 |
| 1550448000000 | 192.04 |
| 1550534400000 | 192.68 |
| 1550620800000 | 192.42 |
| 1550707200000 | 193.7 |
| 1550793600000 | 194.77 |
| 1551052800000 | 195.48 |
| 1551139200000 | 193.81 |
| 1551225600000 | 194.7 |
| 1551312000000 | 195.45 |
| 1551398400000 | 196.28 |
| 1551657600000 | 197.14 |
| 1551744000000 | 196.56 |
| 1551830400000 | 198.07 |
| 1551916800000 | 199.22 |
| 1552003200000 | 197.33 |
| 1552262400000 | 196.59 |
| 1552348800000 | 196.43 |
| 1552435200000 | 196.11 |
| 1552521600000 | 196.68 |
| 1552608000000 | 196.53 |
| 1552867200000 | 197.03 |
| 1552953600000 | 196.93 |
| 1553040000000 | 196.35 |
| 1553126400000 | 196.43 |
| 1553212800000 | 197.29 |
| 1553472000000 | 195.24 |
| 1553558400000 | 195.37 |
| 1553644800000 | 195.6 |
| 1553731200000 | 196.86 |
| 1553817600000 | 197.03 |
| 1554076800000 | 198.23 |
| 1554163200000 | 199.03 |
| 1554249600000 | 200.46 |
| 1554336000000 | 198.78 |
| 1554422400000 | 197.15 |
| 1554681600000 | 198.4 |
| 1554768000000 | 198.43 |
| 1554854400000 | 198.55 |
| 1554940800000 | 197.72 |
| 1555027200000 | 199.34 |
| 1555286400000 | 199.26 |
| 1555372800000 | 200.06 |
| 1555459200000 | 199.41 |
| 1555545600000 | 199.56 |
| 1555977600000 | 201.34 |
| 1556064000000 | 203.35 |
| 1556150400000 | 203.35 |
| 1556236800000 | 203.44 |
| 1556496000000 | 202.56 |
| 1556582400000 | 201.53 |
| 1556668800000 | 203.22 |
| 1556755200000 | 201.98 |
| 1556841600000 | 201.9 |
| 1557100800000 | 200.34 |
| 1557187200000 | 200.68 |
| 1557273600000 | 199.89 |
| 1557360000000 | 200.71 |
| 1557446400000 | 201.22 |
| 1557705600000 | 201.25 |
| 1557792000000 | 199.67 |
| 1557878400000 | 200.99 |
| 1557964800000 | 202.78 |
| 1558051200000 | 203.95 |
| 1558310400000 | 207.79 |
| 1558396800000 | 208.7 |
| 1558483200000 | 208.97 |
| 1558569600000 | 208.39 |
| 1558656000000 | 207.36 |
| 1558915200000 | 207.28 |
| 1559001600000 | 208.35 |
| 1559088000000 | 207 |
| 1559174400000 | 205.55 |
| 1559260800000 | 205.78 |
| 1559520000000 | 203.41 |
| 1559606400000 | 203.99 |
| 1559692800000 | 204.81 |
| 1559779200000 | 205.61 |
| 1559865600000 | 207.59 |
| 1560124800000 | 207.59 |
| 1560211200000 | 210.98 |
| 1560297600000 | 210.87 |
| 1560384000000 | 210.92 |
| 1560470400000 | 211.2 |
| 1560729600000 | 210.42 |
| 1560816000000 | 211.78 |
| 1560902400000 | 214.27 |
| 1560988800000 | 215.46 |
| 1561075200000 | 214.21 |
| 1561334400000 | 214.76 |
| 1561420800000 | 214.58 |
| 1561507200000 | 214.15 |
| 1561593600000 | 215.28 |
| 1561680000000 | 213.73 |
| 1561939200000 | 214.61 |
| 1562025600000 | 214.74 |
| 1562112000000 | 215.77 |
| 1562198400000 | 216.82 |
| 1562284800000 | 217.84 |
| 1562544000000 | 215.22 |
| 1562630400000 | 215.11 |
| 1562716800000 | 215.71 |
| 1562803200000 | 216.51 |
| 1562889600000 | 215.89 |
| 1563148800000 | 214.51 |
| 1563235200000 | 214.15 |
| 1563321600000 | 215.19 |
| 1563408000000 | 214.47 |
| 1563494400000 | 216.04 |
| 1563753600000 | 215.65 |
| 1563840000000 | 216.68 |
| 1563926400000 | 218.36 |
| 1564012800000 | 219.62 |
| 1564099200000 | 218.82 |
| 1564358400000 | 219.88 |
| 1564444800000 | 220.49 |
| 1564531200000 | 219.48 |
| 1564617600000 | 218.86 |
| 1564704000000 | 218.22 |
| 1564963200000 | 214.1 |
| 1565049600000 | 208.88 |
| 1565136000000 | 210.24 |
| 1565222400000 | 212.06 |
| 1565308800000 | 212.43 |
| 1565568000000 | 212.62 |
| 1565654400000 | 211.89 |
| 1565740800000 | 213.33 |
| 1565827200000 | 207.28 |
| 1565913600000 | 207.27 |
| 1566172800000 | 209.25 |
| 1566259200000 | 211.65 |
| 1566345600000 | 209.92 |
| 1566432000000 | 210.54 |
| 1566518400000 | 211.27 |
| 1566777600000 | 208.73 |
| 1566864000000 | 209.79 |
| 1566950400000 | 210.87 |
| 1567036800000 | 211.15 |
| 1567123200000 | 214.45 |
| 1567382400000 | 213.77 |
| 1567468800000 | 213.67 |
| 1567555200000 | 213.14 |
| 1567641600000 | 215.58 |
| 1567728000000 | 216.65 |
| 1567987200000 | 216.7 |
| 1568073600000 | 215.69 |
| 1568160000000 | 216.61 |
| 1568246400000 | 217.23 |
| 1568332800000 | 217.81 |
| 1568592000000 | 217.87 |
| 1568678400000 | 218.57 |
| 1568764800000 | 218.21 |
| 1568851200000 | 219.41 |
| 1568937600000 | 219.86 |
| 1569196800000 | 220.45 |
| 1569283200000 | 220.5 |
| 1569369600000 | 219.27 |
| 1569456000000 | 218.22 |
| 1569542400000 | 219.48 |
| 1569801600000 | 218.54 |
| 1569888000000 | 220.26 |
| 1569974400000 | 216.87 |
| 1570060800000 | 212.08 |
| 1570147200000 | 212.82 |
| 1570406400000 | 214.33 |
| 1570492800000 | 215.28 |
| 1570579200000 | 213.68 |
| 1570665600000 | 213.76 |
| 1570752000000 | 215.73 |
| 1571011200000 | 216.88 |
| 1571097600000 | 217.22 |
| 1571184000000 | 219.92 |
| 1571270400000 | 218.2 |
| 1571356800000 | 217.09 |
| 1571616000000 | 217.21 |
| 1571702400000 | 217.78 |
| 1571788800000 | 217.85 |
| 1571875200000 | 218.53 |
| 1571961600000 | 219.94 |
| 1572220800000 | 219.93 |
| 1572307200000 | 220.17 |
| 1572393600000 | 218.35 |
| 1572480000000 | 217.45 |
| 1572566400000 | 217.57 |
| 1572825600000 | 218.05 |
| 1572912000000 | 218.4 |
| 1572998400000 | 217.32 |
| 1573084800000 | 219.44 |
| 1573171200000 | 219.28 |
| 1573430400000 | 221.19 |
| 1573516800000 | 220.86 |
| 1573603200000 | 219.08 |
| 1573689600000 | 220.55 |
| 1573776000000 | 222.51 |
| 1574035200000 | 221.71 |
| 1574121600000 | 223.14 |
| 1574208000000 | 220.04 |
| 1574294400000 | 218.34 |
| 1574380800000 | 219.51 |
| 1574640000000 | 220.3 |
| 1574726400000 | 222.09 |
| 1574812800000 | 224.13 |
| 1574899200000 | 224.62 |
| 1574985600000 | 223.9 |
| 1575244800000 | 224.4 |
| 1575331200000 | 219.5 |
| 1575417600000 | 215.97 |
| 1575504000000 | 218.49 |
| 1575590400000 | 219.28 |
| 1575849600000 | 220.1 |
| 1575936000000 | 219.3 |
| 1576022400000 | 220.82 |
| 1576108800000 | 219.31 |
| 1576195200000 | 220.32 |
| 1576454400000 | 224.01 |
| 1576540800000 | 223.99 |
| 1576627200000 | 224.05 |
| 1576713600000 | 223.43 |
| 1576800000000 | 222.96 |
| 1577059200000 | 221.93 |
| 1577145600000 | 222.24 |
| 1577404800000 | 223.12 |
| 1577664000000 | 222.83 |
| 1577750400000 | 218.9 |
| 1577923200000 | 219.14 |
| 1578009600000 | 220.49 |
| 1578268800000 | 220.62 |
| 1578355200000 | 223.67 |
| 1578441600000 | 223.42 |
| 1578528000000 | 225.23 |
| 1578614400000 | 227.1 |
| 1578873600000 | 226.31 |
| 1578960000000 | 228.2 |
| 1579046400000 | 229.25 |
| 1579132800000 | 230.82 |
| 1579219200000 | 231.49 |
| 1579478400000 | 232.1 |
| 1579564800000 | 231.68 |
| 1579651200000 | 233.76 |
| 1579737600000 | 232.34 |
| 1579824000000 | 232.43 |
| 1580083200000 | 232.43 |
| 1580169600000 | 229.28 |
| 1580256000000 | 230.47 |
| 1580342400000 | 229.8 |
| 1580428800000 | 230.05 |
| 1580688000000 | 227 |
| 1580774400000 | 227.89 |
| 1580860800000 | 228.75 |
| 1580947200000 | 231.19 |
| 1581033600000 | 230.32 |
| 1581292800000 | 230.02 |
| 1581379200000 | 231.36 |
| 1581465600000 | 232.42 |
| 1581552000000 | 232.97 |
| 1581638400000 | 233.91 |
| 1581897600000 | 233.59 |
| 1581984000000 | 233.32 |
| 1582070400000 | 234.82 |
| 1582156800000 | 235.37 |
| 1582243200000 | 234.66 |
| 1582502400000 | 229.73 |
| 1582588800000 | 226.06 |
| 1582675200000 | 221.03 |
| 1582761600000 | 219.42 |
| 1582848000000 | 212.27 |
| 1583107200000 | 210.78 |
| 1583193600000 | 212.25 |
| 1583280000000 | 208.6399 |
| 1583366400000 | 211.58 |
| 1583452800000 | 205.66 |
| 1583712000000 | 190.58 |
| 1583798400000 | 196.6399 |
| 1583884800000 | 189.5 |
| 1583971200000 | 175.44 |
| 1584057600000 | 183.47 |
| 1584316800000 | 165.57 |
| 1584403200000 | 175.41 |
| 1584489600000 | 163.76 |
| 1584576000000 | 158.1 |
| 1584662400000 | 159.15 |
| 1584921600000 | 150.28 |
| 1585008000000 | 156.61 |
| 1585094400000 | 165.72 |
| 1585180800000 | 169.47 |
| 1585267200000 | 160.15 |
| 1585526400000 | 171.5 |
| 1585612800000 | 167.9 |
| 1585699200000 | 174 |
| 1585785600000 | 170.41 |
| 1585872000000 | 167.4 |
| 1586131200000 | 174.71 |
| 1586217600000 | 173.62 |
| 1586304000000 | 172.05 |
| 1586390400000 | 178.24 |
| 1586822400000 | 181.46 |
| 1586908800000 | 180.76 |
| 1586995200000 | 178.99 |
| 1587081600000 | 181.32 |
| 1587340800000 | 176.8899 |
| 1587427200000 | 172.6 |
| 1587513600000 | 172.61 |
| 1587600000000 | 172.5 |
| 1587686400000 | 173.3899 |
| 1587945600000 | 175.95 |
| 1588032000000 | 175.6 |
| 1588118400000 | 178.34 |
| 1588204800000 | 182.62 |
| 1588291200000 | 173.36 |
| 1588550400000 | 175.84 |
| 1588636800000 | 178.81 |
| 1588723200000 | 178.02 |
| 1588809600000 | 177.28 |
| 1588896000000 | 178.21 |
| 1589155200000 | 180.59 |
| 1589241600000 | 178.62 |
| 1589328000000 | 179.32 |
| 1589414400000 | 176.27 |
| 1589500800000 | 178.72 |
| 1589760000000 | 180.63 |
| 1589846400000 | 183.95 |
| 1589932800000 | 184.45 |
| 1590019200000 | 183.7 |
| 1590105600000 | 181.98 |
| 1590364800000 | 185.83 |
| 1590451200000 | 191.41 |
| 1590537600000 | 191.21 |
| 1590624000000 | 193.81 |
| 1590710400000 | 190.46 |
| 1590969600000 | 192.68 |
| 1591056000000 | 193.21 |
| 1591142400000 | 196.85 |
| 1591228800000 | 198.52 |
| 1591315200000 | 198.78 |
| 1591574400000 | 198.78 |
| 1591660800000 | 203.7 |
| 1591747200000 | 203.88 |
| 1591833600000 | 197.6399 |
| 1591920000000 | 193.98 |
| 1592179200000 | 189.82 |
| 1592265600000 | 197.16 |
| 1592352000000 | 198.63 |
| 1592438400000 | 196.7 |
| 1592524800000 | 196.97 |
| 1592784000000 | 197.04 |
| 1592870400000 | 197.4 |
| 1592956800000 | 197.81 |
| 1593043200000 | 192.96 |
| 1593129600000 | 195.86 |
| 1593388800000 | 193.15 |
| 1593475200000 | 195.72 |
| 1593561600000 | 196.91 |
| 1593648000000 | 200.1399 |
| 1593734400000 | 200.98 |
| 1593993600000 | 199.5 |
| 1594080000000 | 199.49 |
| 1594166400000 | 196.47 |
| 1594252800000 | 197.71 |
| 1594339200000 | 196.55 |
| 1594598400000 | 198.51 |
| 1594684800000 | 197.29 |
| 1594771200000 | 200.95 |
| 1594857600000 | 199.58 |
| 1594944000000 | 200.32 |
| 1595203200000 | 199.26 |
| 1595289600000 | 204.44 |
| 1595376000000 | 201.78 |
| 1595462400000 | 202.38 |
| 1595548800000 | 199.98 |
| 1595808000000 | 200.69 |
| 1595894400000 | 199.91 |
| 1595980800000 | 199.54 |
| 1596067200000 | 201.06 |
| 1596153600000 | 196.99 |
| 1596412800000 | 196.91 |
| 1596499200000 | 200.62 |
| 1596585600000 | 199.3899 |
| 1596672000000 | 201.04 |
| 1596758400000 | 199.81 |
| 1597017600000 | 203.43 |
| 1597104000000 | 204.27 |
| 1597190400000 | 204.11 |
| 1597276800000 | 202.85 |
| 1597363200000 | 204.02 |
| 1597622400000 | 202.25 |
| 1597708800000 | 203.81 |
| 1597795200000 | 205.79 |
| 1597881600000 | 204.18 |
| 1597968000000 | 203.8899 |
| 1598227200000 | 204.6 |
| 1598313600000 | 205.9199 |
| 1598400000000 | 204.59 |
| 1598486400000 | 205.13 |
| 1598572800000 | 203.35 |
| 1598832000000 | 203.15 |
| 1598918400000 | 199.71 |
| 1599004800000 | 203.4 |
| 1599091200000 | 205.29 |
| 1599177600000 | 198.97 |
| 1599436800000 | 199.83 |
| 1599523200000 | 202 |
| 1599609600000 | 197.68 |
| 1599696000000 | 198.77 |
| 1599782400000 | 197.13 |
| 1600041600000 | 198.52 |
| 1600128000000 | 198.36 |
| 1600214400000 | 200.4199 |
| 1600300800000 | 197.98 |
| 1600387200000 | 197.38 |
| 1600646400000 | 195.91 |
| 1600732800000 | 194.62 |
| 1600819200000 | 199.33 |
| 1600905600000 | 197.82 |
| 1600992000000 | 200.87 |
| 1601251200000 | 200.5 |
| 1601337600000 | 200.52 |
| 1601424000000 | 195.88 |
| 1601510400000 | 197.8 |
| 1601596800000 | 195.08 |
| 1601856000000 | 200.1699 |
| 1601942400000 | 200.9199 |
| 1602028800000 | 203.48 |
| 1602115200000 | 205.71 |
| 1602201600000 | 205.66 |
| 1602460800000 | 206.73 |
| 1602547200000 | 208.93 |
| 1602633600000 | 208.31 |
| 1602720000000 | 209.32 |
| 1602806400000 | 208.19 |
| 1603065600000 | 210.02 |
| 1603152000000 | 208.52 |
| 1603238400000 | 208.8 |
| 1603324800000 | 208.23 |
| 1603411200000 | 208.03 |
| 1603670400000 | 207.7 |
| 1603756800000 | 204.22 |
| 1603843200000 | 204.38 |
| 1603929600000 | 201.07 |
| 1604016000000 | 199.96 |
| 1604275200000 | 200.75 |
| 1604361600000 | 204.63 |
| 1604448000000 | 204.4 |
| 1604534400000 | 207.04 |
| 1604620800000 | 208.72 |
| 1604880000000 | 212.5 |
| 1604966400000 | 213.9 |
| 1605052800000 | 217.72 |
| 1605139200000 | 216.74 |
| 1605225600000 | 216.35 |
| 1605484800000 | 219.02 |
| 1605571200000 | 219.42 |
| 1605657600000 | 220.67 |
| 1605744000000 | 221.23 |
| 1605830400000 | 221.08 |
| 1606089600000 | 221.88 |
| 1606176000000 | 224.7 |
| 1606262400000 | 226.05 |
| 1606348800000 | 224.44 |
| 1606435200000 | 223.19 |
| 1606694400000 | 220.25 |
| 1606780800000 | 222.76 |
| 1606867200000 | 222.85 |
| 1606953600000 | 223.89 |
| 1607040000000 | 224.52 |
| 1607299200000 | 226.03 |
| 1607385600000 | 226.57 |
| 1607472000000 | 228.01 |
| 1607558400000 | 226.49 |
| 1607644800000 | 225.12 |
| 1607904000000 | 225.74 |
| 1607990400000 | 224.8 |
| 1608076800000 | 226.49 |
| 1608163200000 | 229.16 |
| 1608249600000 | 226.62 |
| 1608508800000 | 226.46 |
| 1608595200000 | 224.11 |
| 1608681600000 | 225.48 |
| 1608768000000 | 226.21 |
| 1609113600000 | 226.21 |
| 1609200000000 | 227.33 |
| 1609286400000 | 226.92 |
| 1609372800000 | 223.64 |
| 1609718400000 | 227.05 |
| 1609804800000 | 227.07 |
| 1609891200000 | 224.63 |
| 1609977600000 | 228.33 |
| 1610064000000 | 229.92 |
| 1610323200000 | 227.93 |
| 1610409600000 | 227.33 |
| 1610496000000 | 227.55 |
| 1610582400000 | 228.64 |
| 1610668800000 | 228.85 |
| 1610928000000 | 227.02 |
| 1611014400000 | 229.71 |
| 1611100800000 | 230.66 |
| 1611187200000 | 232.59 |
| 1611273600000 | 231.77 |
| 1611532800000 | 232.66 |
| 1611619200000 | 232.66 |
| 1611705600000 | 231.05 |
| 1611792000000 | 226.47 |
| 1611878400000 | 224.93 |
| 1612137600000 | 226.92 |
| 1612224000000 | 230.47 |
| 1612310400000 | 232.35 |
| 1612396800000 | 230.53 |
| 1612483200000 | 233.12 |
| 1612742400000 | 234.58 |
| 1612828800000 | 232.53 |
| 1612915200000 | 233.81 |
| 1613001600000 | 233.62 |
| 1613088000000 | 232.22 |
| 1613347200000 | 234.48 |
| 1613433600000 | 236.5 |
| 1613520000000 | 235.48 |
| 1613606400000 | 235.69 |
| 1613692800000 | 232.42 |
| 1613952000000 | 232.09 |
| 1614038400000 | 234.23 |
| 1614124800000 | 232.29 |
| 1614211200000 | 234.48 |
| 1614297600000 | 228.91 |
| 1614556800000 | 233.35 |
| 1614643200000 | 232.34 |
| 1614729600000 | 234.48 |
| 1614816000000 | 233.34 |
| 1614902400000 | 231.62 |
| 1615161600000 | 232.63 |
| 1615248000000 | 233.71 |
| 1615334400000 | 231.62 |
| 1615420800000 | 231.54 |
| 1615507200000 | 233.4 |
| 1615766400000 | 233.6 |
| 1615852800000 | 235.4 |
| 1615939200000 | 234.36 |
| 1616025600000 | 232.65 |
| 1616112000000 | 231.31 |
| 1616371200000 | 232.81 |
| 1616457600000 | 232.52 |
| 1616544000000 | 233.7 |
| 1616630400000 | 234.16 |
| 1616716800000 | 235.37 |
| 1616976000000 | 234.61 |
| 1617062400000 | 232.53 |
| 1617148800000 | 234.33 |
| 1617235200000 | 235.6 |
| 1617667200000 | 237.63 |
| 1617753600000 | 239.1 |
| 1617840000000 | 241.62 |
| 1617926400000 | 241.42 |
| 1618185600000 | 240.8 |
| 1618272000000 | 240.86 |
| 1618358400000 | 242.41 |
| 1618444800000 | 243.73 |
| 1618531200000 | 244.04 |
| 1618790400000 | 244.09 |
| 1618876800000 | 242.49 |
| 1618963200000 | 241.82 |
| 1619049600000 | 243.92 |
| 1619136000000 | 244.16 |
| 1619395200000 | 243.72 |
| 1619481600000 | 243.28 |
| 1619568000000 | 244.38 |
| 1619654400000 | 244.96 |
| 1619740800000 | 242.95 |
| 1620000000000 | 243.22 |
| 1620086400000 | 244.47 |
| 1620172800000 | 245.47 |
| 1620259200000 | 244.41 |
| 1620345600000 | 245.07 |
| 1620604800000 | 248.74 |
| 1620691200000 | 246.19 |
| 1620777600000 | 244.42 |
| 1620864000000 | 242.79 |
| 1620950400000 | 243.82 |
| 1621209600000 | 244.29 |
| 1621296000000 | 245.99 |
| 1621382400000 | 241.23 |
| 1621468800000 | 244.28 |
| 1621555200000 | 244.6 |
| 1621814400000 | 245.03 |
| 1621900800000 | 247.58 |
| 1621987200000 | 246.7 |
| 1622073600000 | 246.85 |
| 1622160000000 | 249.86 |
| 1622419200000 | 249.18 |
| 1622505600000 | 248.52 |
| 1622592000000 | 251.16 |
| 1622678400000 | 252.72 |
| 1622764800000 | 253.92 |
| 1623024000000 | 253.36 |
| 1623110400000 | 253.68 |
| 1623196800000 | 252.83 |
| 1623283200000 | 253.89 |
| 1623369600000 | 254.2 |
| 1623628800000 | 254.2 |
| 1623715200000 | 256.51 |
| 1623801600000 | 256.72 |
| 1623888000000 | 255.85 |
| 1623974400000 | 256.05 |
| 1624233600000 | 251.36 |
| 1624320000000 | 255.12 |
| 1624406400000 | 253.51 |
| 1624492800000 | 252.69 |
| 1624579200000 | 253.79 |
| 1624838400000 | 253.76 |
| 1624924800000 | 253.92 |
| 1625011200000 | 254.46 |
| 1625097600000 | 252.73 |
| 1625184000000 | 254.28 |
| 1625443200000 | 254.54 |
| 1625529600000 | 252.67 |
| 1625616000000 | 254.9 |
| 1625702400000 | 255.46 |
| 1625788800000 | 253.02 |
| 1626048000000 | 255.23 |
| 1626134400000 | 255.14 |
| 1626220800000 | 255.79 |
| 1626307200000 | 255.16 |
| 1626393600000 | 255.49 |
| 1626652800000 | 253.28 |
| 1626739200000 | 252.13 |
| 1626825600000 | 254.11 |
| 1626912000000 | 256.87 |
| 1626998400000 | 257.17 |
| 1627257600000 | 257.3 |
| 1627344000000 | 258.81 |
| 1627430400000 | 256.89 |
| 1627516800000 | 258.2 |
| 1627603200000 | 257.43 |
| 1627862400000 | 260.91 |
| 1627948800000 | 260.35 |
| 1628035200000 | 261.3399 |
| 1628121600000 | 261.54 |
| 1628208000000 | 262.49 |
| 1628467200000 | 262.5299 |
| 1628553600000 | 263.3399 |
| 1628640000000 | 264.06 |
| 1628726400000 | 264.44 |
| 1628812800000 | 265.86 |
| 1629072000000 | 264.08 |
| 1629158400000 | 261.98 |
| 1629244800000 | 261.4 |
| 1629331200000 | 259.98 |
| 1629417600000 | 259.76 |
| 1629676800000 | 260.8 |
| 1629763200000 | 261.31 |
| 1629849600000 | 262.38 |
| 1629936000000 | 261.19 |
| 1630022400000 | 261.05 |
| 1630281600000 | 261.8 |
| 1630368000000 | 262.77 |
| 1630454400000 | 262.73 |
| 1630540800000 | 262.51 |
| 1630627200000 | 263.8 |
| 1630886400000 | 264.63 |
| 1630972800000 | 264.73 |
| 1631059200000 | 264.22 |
| 1631145600000 | 259.15 |
| 1631232000000 | 260.42 |
| 1631491200000 | 261.07 |
| 1631577600000 | 261.47 |
| 1631664000000 | 260.82 |
| 1631750400000 | 262.43 |
| 1631836800000 | 260.52 |
| 1632096000000 | 255.01 |
| 1632182400000 | 255.86 |
| 1632268800000 | 256.61 |
| 1632355200000 | 259.12 |
| 1632441600000 | 258.25 |
| 1632700800000 | 259.74 |
| 1632787200000 | 255.81 |
| 1632873600000 | 253.06 |
| 1632960000000 | 257.95 |
| 1633046400000 | 252.7 |
| 1633305600000 | 256.12 |
| 1633392000000 | 255.1 |
| 1633478400000 | 253.66 |
| 1633564800000 | 255.45 |
| 1633651200000 | 257.81 |
| 1633910400000 | 257.18 |
| 1633996800000 | 256.5899 |
| 1634083200000 | 256.13 |
| 1634169600000 | 257.44 |
| 1634256000000 | 259.22 |
| 1634515200000 | 259.93 |
| 1634601600000 | 259.66 |
| 1634688000000 | 261.0299 |
| 1634774400000 | 261.07 |
| 1634860800000 | 261 |
| 1635120000000 | 261.95 |
| 1635206400000 | 262.0899 |
| 1635292800000 | 262.5 |
| 1635379200000 | 261.93 |
| 1635465600000 | 257.94 |
| 1635724800000 | 259.71 |
| 1635811200000 | 258.07 |
| 1635897600000 | 260.48 |
| 1635984000000 | 261.74 |
| 1636070400000 | 263.15 |
| 1636329600000 | 263.54 |
| 1636416000000 | 262.87 |
| 1636502400000 | 262.4 |
| 1636588800000 | 260.94 |
| 1636675200000 | 263.0899 |
| 1636934400000 | 264.27 |
| 1637020800000 | 262.67 |
| 1637107200000 | 260.52 |
| 1637193600000 | 260.96 |
| 1637280000000 | 261.58 |
| 1637539200000 | 259.99 |
| 1637625600000 | 262.19 |
| 1637712000000 | 261.86 |
| 1637798400000 | 262.12 |
| 1637884800000 | 257.6 |
| 1638144000000 | 256.11 |
| 1638230400000 | 256.61 |
| 1638316800000 | 256.15 |
| 1638403200000 | 255.83 |
| 1638489600000 | 256.31 |
| 1638748800000 | 256.36 |
| 1638835200000 | 258.79 |
| 1638921600000 | 262.0299 |
| 1639008000000 | 261.31 |
| 1639094400000 | 260.25 |
| 1639353600000 | 261.2 |
| 1639440000000 | 261.04 |
| 1639526400000 | 259.2799 |
| 1639612800000 | 258.17 |
| 1639699200000 | 258.47 |
| 1639958400000 | 258.13 |
| 1640044800000 | 260.38 |
| 1640131200000 | 260.65 |
| 1640217600000 | 261.43 |
| 1640304000000 | 262.64 |
| 1640563200000 | 262.64 |
| 1640649600000 | 262.64 |
| 1640736000000 | 265.79 |
| 1640822400000 | 266.15 |
| 1640908800000 | 263.73 |
| 1641168000000 | 263.73 |
| 1641254400000 | 268.88 |
| 1641340800000 | 268.11 |
| 1641427200000 | 260.89 |
| 1641513600000 | 264.46 |
| 1641772800000 | 264.27 |
| 1641859200000 | 262.2 |
| 1641945600000 | 263.9 |
| 1642032000000 | 265.18 |
| 1642118400000 | 262.14 |
| 1642377600000 | 262.92 |
| 1642464000000 | 262.67 |
| 1642550400000 | 259.98 |
| 1642636800000 | 260.33 |
| 1642723200000 | 254.42 |
| 1642982400000 | 253.26 |
| 1643068800000 | 246.88 |
| 1643155200000 | 246.88 |
| 1643241600000 | 242.69 |
| 1643328000000 | 248.09 |
| 1643587200000 | 247.19 |
| 1643673600000 | 248.13 |
| 1643760000000 | 251.29 |
| 1643846400000 | 251.14 |
| 1643932800000 | 252.54 |
| 1644192000000 | 252.17 |
| 1644278400000 | 255.07 |
| 1644364800000 | 257.9 |
| 1644451200000 | 258.56 |
| 1644537600000 | 256.33 |
| 1644796800000 | 257.41 |
| 1644883200000 | 256.1 |
| 1644969600000 | 259.2 |
| 1645056000000 | 259.8 |
| 1645142400000 | 257.29 |
| 1645401600000 | 257.8 |
| 1645488000000 | 255.45 |
| 1645574400000 | 257.08 |
| 1645660800000 | 251.08 |
| 1645747200000 | 250.82 |
| 1646006400000 | 252.91 |
| 1646092800000 | 254.51 |
| 1646179200000 | 255.55 |
| 1646265600000 | 257.08 |
| 1646352000000 | 255.88 |
| 1646611200000 | 253.75 |
| 1646697600000 | 251.63 |
| 1646784000000 | 254.2 |
| 1646870400000 | 257.2799 |
| 1646956800000 | 254.97 |
| 1647216000000 | 258.13 |
| 1647302400000 | 256.27 |
| 1647388800000 | 258.97 |
| 1647475200000 | 261.52 |
| 1647561600000 | 263.06 |
| 1647820800000 | 262.31 |
| 1647907200000 | 264.91 |
| 1647993600000 | 266.2 |
| 1648080000000 | 266.76 |
| 1648166400000 | 267.58 |
| 1648425600000 | 268.05 |
| 1648512000000 | 269.82 |
| 1648598400000 | 271.56 |
| 1648684800000 | 271.31 |
| 1648771200000 | 271.21 |
| 1649030400000 | 271.91 |
| 1649116800000 | 272.19 |
| 1649203200000 | 270.99 |
| 1649289600000 | 269.31 |
| 1649376000000 | 270.61 |
| 1649635200000 | 270.99 |
| 1649721600000 | 269.88 |
| 1649808000000 | 270.8 |
| 1649894400000 | 272.27 |
| 1650326400000 | 273.9 |
| 1650412800000 | 273.96 |
| 1650499200000 | 274.94 |
| 1650585600000 | 270.62 |
| 1650844800000 | 270.62 |
| 1650931200000 | 264.89 |
| 1651017600000 | 263.02 |
| 1651104000000 | 266.48 |
| 1651190400000 | 269.32 |
| 1651449600000 | 266.19 |
| 1651536000000 | 265.13 |
| 1651622400000 | 264.8399 |
| 1651708800000 | 266.7799 |
| 1651795200000 | 261 |
| 1652054400000 | 258.39 |
| 1652140800000 | 255.89 |
| 1652227200000 | 256.7 |
| 1652313600000 | 252.44 |
| 1652400000000 | 257.16 |
| 1652659200000 | 257.89 |
| 1652745600000 | 258.77 |
| 1652832000000 | 261.31 |
| 1652918400000 | 257.33 |
| 1653004800000 | 260.19 |
| 1653264000000 | 260.25 |
| 1653350400000 | 259.83 |
| 1653436800000 | 260.96 |
| 1653523200000 | 259.0899 |
| 1653609600000 | 261.7799 |
| 1653868800000 | 265.39 |
| 1653955200000 | 262.68 |
| 1654041600000 | 264.12 |
| 1654128000000 | 261.88 |
| 1654214400000 | 263.81 |
| 1654473600000 | 262.67 |
| 1654560000000 | 258.51 |
| 1654646400000 | 259.18 |
| 1654732800000 | 255.43 |
| 1654819200000 | 252.2 |
| 1655078400000 | 252.2 |
| 1655164800000 | 243.34 |
| 1655251200000 | 240.46 |
| 1655337600000 | 240.13 |
| 1655424000000 | 235.81 |
| 1655683200000 | 234.33 |
| 1655769600000 | 237.81 |
| 1655856000000 | 237.35 |
| 1655942400000 | 238.03 |
| 1656028800000 | 239.57 |
| 1656288000000 | 244.12 |
| 1656374400000 | 246.32 |
| 1656460800000 | 244.4 |
| 1656547200000 | 239.5 |
| 1656633600000 | 238.38 |
| 1656892800000 | 240.83 |
| 1656979200000 | 241.4 |
| 1657065600000 | 239.98 |
| 1657152000000 | 241.98 |
| 1657238400000 | 242.97 |
| 1657497600000 | 240.29 |
| 1657584000000 | 240.43 |
| 1657670400000 | 240.89 |
| 1657756800000 | 241.92 |
| 1657843200000 | 240.28 |
| 1658102400000 | 243.23 |
| 1658188800000 | 241.96 |
| 1658275200000 | 245.77 |
| 1658361600000 | 246.98 |
| 1658448000000 | 246.82 |
| 1658707200000 | 246.84 |
| 1658793600000 | 247.44 |
| 1658880000000 | 248.07 |
| 1658966400000 | 250.45 |
| 1659052800000 | 252.39 |
| 1659312000000 | 254.25 |
| 1659398400000 | 254.32 |
| 1659484800000 | 253.31 |
| 1659571200000 | 253.18 |
| 1659657600000 | 254.79 |
| 1659916800000 | 254.95 |
| 1660003200000 | 255.22 |
| 1660089600000 | 253.89 |
| 1660176000000 | 256.76 |
| 1660262400000 | 255.6 |
| 1660521600000 | 256.71 |
| 1660608000000 | 258.27 |
| 1660694400000 | 259.52 |
| 1660780800000 | 259.24 |
| 1660867200000 | 259.36 |
| 1661126400000 | 257.08 |
| 1661212800000 | 253.95 |
| 1661299200000 | 255.39 |
| 1661385600000 | 257.35 |
| 1661472000000 | 259.56 |
| 1661731200000 | 254.64 |
| 1661817600000 | 255.82 |
| 1661904000000 | 255.55 |
| 1661990400000 | 252.07 |
| 1662076800000 | 251.49 |
| 1662336000000 | 252.71 |
| 1662422400000 | 251.89 |
| 1662508800000 | 248.35 |
| 1662595200000 | 253.05 |
| 1662681600000 | 254.81 |
| 1662940800000 | 257.37 |
| 1663027200000 | 259.0299 |
| 1663113600000 | 252.32 |
| 1663200000000 | 253.12 |
| 1663286400000 | 249.66 |
| 1663545600000 | 249.08 |
| 1663632000000 | 252.28 |
| 1663718400000 | 248.29 |
| 1663804800000 | 248.29 |
| 1663891200000 | 243.75 |
| 1664150400000 | 240.04 |
| 1664236800000 | 241.02 |
| 1664323200000 | 239.64 |
| 1664409600000 | 243.05 |
| 1664496000000 | 239.96 |
| 1664755200000 | 239.28 |
| 1664841600000 | 248.18 |
| 1664928000000 | 252.37 |
| 1665014400000 | 252.39 |
| 1665100800000 | 250.23 |
| 1665360000000 | 246.98 |
| 1665446400000 | 246.14 |
| 1665532800000 | 246.24 |
| 1665619200000 | 246.16 |
| 1665705600000 | 250.43 |
| 1665964800000 | 247 |
| 1666051200000 | 251.22 |
| 1666137600000 | 252.04 |
| 1666224000000 | 249.71 |
| 1666310400000 | 247.58 |
| 1666569600000 | 251.23 |
| 1666656000000 | 251.98 |
| 1666742400000 | 252.49 |
| 1666828800000 | 253.73 |
| 1666915200000 | 251.64 |
| 1667174400000 | 254.51 |
| 1667260800000 | 258.66 |
| 1667347200000 | 259.04 |
| 1667433600000 | 254.28 |
| 1667520000000 | 255.49 |
| 1667779200000 | 257.51 |
| 1667865600000 | 258.86 |
| 1667952000000 | 260.47 |
| 1668038400000 | 258.7 |
| 1668124800000 | 265.92 |
| 1668384000000 | 265.54 |
| 1668470400000 | 265.6 |
| 1668556800000 | 264.92 |
| 1668643200000 | 265.72 |
| 1668729600000 | 266.44 |
| 1668988800000 | 265.86 |
| 1669075200000 | 267.31 |
| 1669161600000 | 269.0899 |
| 1669248000000 | 269.6 |
| 1669334400000 | 270.14 |
| 1669593600000 | 268.96 |
| 1669680000000 | 270.02 |
| 1669766400000 | 271.13 |
| 1669852800000 | 273.63 |
| 1669939200000 | 271.43 |
| 1670198400000 | 272.56 |
| 1670284800000 | 271.37 |
| 1670371200000 | 269.0899 |
| 1670457600000 | 266.92 |
| 1670544000000 | 268.4 |
| 1670803200000 | 267.4 |
| 1670889600000 | 268.15 |
| 1670976000000 | 269.7 |
| 1671062400000 | 267.93 |
| 1671148800000 | 265.92 |
| 1671408000000 | 265.38 |
| 1671494400000 | 261.43 |
| 1671580800000 | 264.64 |
| 1671667200000 | 266.07 |
| 1671753600000 | 264.41 |
| 1672099200000 | 264.41 |
| 1672185600000 | 263.74 |
| 1672272000000 | 261.52 |
| 1672358400000 | 262.12 |
| 1672617600000 | 262.12 |
| 1672704000000 | 258.74 |
| 1672790400000 | 262.81 |
| 1672876800000 | 262.97 |
| 1672963200000 | 264.81 |
| 1673222400000 | 266.3 |
| 1673308800000 | 265.51 |
| 1673395200000 | 268.0299 |
| 1673481600000 | 271.38 |
| 1673568000000 | 273.17 |
| 1673827200000 | 275.38 |
| 1673913600000 | 275.35 |
| 1674000000000 | 275.5299 |
| 1674086400000 | 277.29 |
| 1674172800000 | 277.91 |
| 1674432000000 | 278.06 |
| 1674518400000 | 279.31 |
| 1674604800000 | 278.5 |
| 1674691200000 | 278.5 |
| 1674777600000 | 279.55 |
| 1675036800000 | 279.19 |
| 1675123200000 | 279.04 |
| 1675209600000 | 280.01 |
| 1675296000000 | 280.25 |
| 1675382400000 | 282.02 |
| 1675641600000 | 281.38 |
| 1675728000000 | 280.02 |
| 1675814400000 | 281.13 |
| 1675900800000 | 279.93 |
| 1675987200000 | 277.96 |
| 1676246400000 | 277.41 |
| 1676332800000 | 277.94 |
| 1676419200000 | 274.75 |
| 1676505600000 | 276.89 |
| 1676592000000 | 274.49 |
| 1676851200000 | 275 |
| 1676937600000 | 274.55 |
| 1677024000000 | 274.14 |
| 1677110400000 | 272.91 |
| 1677196800000 | 273.71 |
| 1677456000000 | 270.85 |
| 1677542400000 | 272.18 |
| 1677628800000 | 272.11 |
| 1677715200000 | 272.51 |
| 1677801600000 | 273.65 |
| 1678060800000 | 275.38 |
| 1678147200000 | 276.79 |
| 1678233600000 | 275.27 |
| 1678320000000 | 276.62 |
| 1678406400000 | 270.23 |
| 1678665600000 | 268.9 |
| 1678752000000 | 265.13 |
| 1678838400000 | 267.42 |
| 1678924800000 | 263.43 |
| 1679011200000 | 264.64 |
| 1679270400000 | 261.16 |
| 1679356800000 | 263.3 |
| 1679443200000 | 265.5 |
| 1679529600000 | 263.92 |
| 1679616000000 | 263.4 |
| 1679875200000 | 263.75 |
| 1679961600000 | 266.16 |
| 1680048000000 | 266.75 |
| 1680134400000 | 269.49 |
| 1680220800000 | 271.67 |
| 1680480000000 | 273.48 |
| 1680566400000 | 274.04 |
| 1680652800000 | 274.12 |
| 1680739200000 | 273.57 |
| 1681171200000 | 277.0299 |
| 1681257600000 | 278.3399 |
| 1681344000000 | 277.39 |
| 1681430400000 | 278.7799 |
| 1681689600000 | 279.55 |
| 1681776000000 | 278.61 |
| 1681862400000 | 278.86 |
| 1681948800000 | 278.85 |
| 1682035200000 | 277.55 |
| 1682294400000 | 277.38 |
| 1682380800000 | 277.38 |
| 1682467200000 | 277.4 |
| 1682553600000 | 276.43 |
| 1682640000000 | 276.8 |
| 1682899200000 | 277.62 |
| 1682985600000 | 275.01 |
| 1683072000000 | 272.49 |
| 1683158400000 | 272.32 |
| 1683244800000 | 273.27 |
| 1683504000000 | 275.3399 |
| 1683590400000 | 274.83 |
| 1683676800000 | 274.89 |
| 1683763200000 | 274.8399 |
| 1683849600000 | 274.97 |
| 1684108800000 | 276.0299 |
| 1684195200000 | 274.49 |
| 1684281600000 | 273.01 |
| 1684368000000 | 274.26 |
| 1684454400000 | 275.95 |
| 1684713600000 | 275.46 |
| 1684800000000 | 275.29 |
| 1684886400000 | 273.49 |
| 1684972800000 | 270.66 |
| 1685059200000 | 271.4 |
| 1685318400000 | 273.77 |
| 1685404800000 | 273.71 |
| 1685491200000 | 269.17 |
| 1685577600000 | 270.06 |
| 1685664000000 | 271.13 |
| 1685923200000 | 273.76 |
| 1686009600000 | 270.21 |
| 1686096000000 | 269.71 |
| 1686182400000 | 268.82 |
| 1686268800000 | 269.69 |
| 1686528000000 | 269.69 |
| 1686614400000 | 270.51 |
| 1686700800000 | 271.21 |
| 1686787200000 | 271.82 |
| 1686873600000 | 274.45 |
| 1687132800000 | 276.27 |
| 1687219200000 | 278.7 |
| 1687305600000 | 277.01 |
| 1687392000000 | 272.35 |
| 1687478400000 | 268.79 |
| 1687737600000 | 267.99 |
| 1687824000000 | 269.51 |
| 1687910400000 | 272.43 |
| 1687996800000 | 272.57 |
| 1688083200000 | 272.81 |
| 1688342400000 | 274.18 |
| 1688428800000 | 275.3399 |
| 1688515200000 | 274.33 |
| 1688601600000 | 270.95 |
| 1688688000000 | 266.21 |
| 1688947200000 | 264.64 |
| 1689033600000 | 268.52 |
| 1689120000000 | 269.46 |
| 1689206400000 | 273.57 |
| 1689292800000 | 275.77 |
| 1689552000000 | 275.64 |
| 1689638400000 | 274.95 |
| 1689724800000 | 276.29 |
| 1689811200000 | 276.48 |
| 1689897600000 | 276.08 |
| 1690156800000 | 275.88 |
| 1690243200000 | 277.04 |
| 1690329600000 | 279.33 |
| 1690416000000 | 281.5299 |
| 1690502400000 | 279.4 |
| 1690761600000 | 279.71 |
| 1690848000000 | 281.36 |
| 1690934400000 | 277.76 |
| 1691020800000 | 276.14 |
| 1691107200000 | 276.72 |
| 1691366400000 | 276.21 |
| 1691452800000 | 276.0299 |
| 1691539200000 | 277.26 |
| 1691625600000 | 278.04 |
| 1691712000000 | 277.47 |
| 1691971200000 | 275.19 |
| 1692057600000 | 276.39 |
| 1692144000000 | 272.76 |
| 1692230400000 | 270.92 |
| 1692316800000 | 271.16 |
| 1692576000000 | 269.96 |
| 1692662400000 | 270.14 |
| 1692748800000 | 271.16 |
| 1692835200000 | 272.54 |
| 1692921600000 | 270.18 |
| 1693180800000 | 272.05 |
| 1693267200000 | 273.99 |
| 1693353600000 | 277.71 |
| 1693440000000 | 278.39 |
| 1693526400000 | 277.2 |
| 1693785600000 | 279.04 |
| 1693872000000 | 279.04 |
| 1693958400000 | 276.95 |
| 1694044800000 | 274.68 |
| 1694131200000 | 274.2 |
| 1694390400000 | 275.75 |
| 1694476800000 | 276.3 |
| 1694563200000 | 274.25 |
| 1694649600000 | 275.47 |
| 1694736000000 | 279.07 |
| 1694995200000 | 277.22 |
| 1695081600000 | 275.97 |
| 1695168000000 | 274.83 |
| 1695254400000 | 271.01 |
| 1695340800000 | 271.08 |
| 1695600000000 | 271.45 |
| 1695686400000 | 269.93 |
| 1695772800000 | 269.48 |
| 1695859200000 | 268.86 |
| 1695945600000 | 269.75 |
| 1696204800000 | 269.17 |
| 1696291200000 | 265.96 |
| 1696377600000 | 263.98 |
| 1696464000000 | 265.48 |
| 1696550400000 | 266.7 |
| 1696809600000 | 267.16 |
| 1696896000000 | 269.7799 |
| 1696982400000 | 271.58 |
| 1697068800000 | 271.54 |
| 1697155200000 | 270.17 |
| 1697414400000 | 269.14 |
| 1697500800000 | 270.2 |
| 1697587200000 | 271 |
| 1697673600000 | 267.16 |
| 1697760000000 | 263.7799 |
| 1698019200000 | 261.71 |
| 1698105600000 | 262.1 |
| 1698192000000 | 262.17 |
| 1698278400000 | 260.3399 |
| 1698364800000 | 260.8399 |
| 1698624000000 | 258.73 |
| 1698710400000 | 259.11 |
| 1698796800000 | 261.37 |
| 1698883200000 | 263.88 |
| 1698969600000 | 267.07 |
| 1699228800000 | 267.77 |
| 1699315200000 | 267.13 |
| 1699401600000 | 267.74 |
| 1699488000000 | 268.97 |
| 1699574400000 | 267.81 |
| 1699833600000 | 267.13 |
| 1699920000000 | 269.75 |
| 1700006400000 | 273.5299 |
| 1700092800000 | 271.94 |
| 1700179200000 | 271.57 |
| 1700438400000 | 271.9 |
| 1700524800000 | 272.62 |
| 1700611200000 | 272.37 |
| 1700697600000 | 270.66 |
| 1700784000000 | 271.0299 |
| 1701043200000 | 268.98 |
| 1701129600000 | 269.98 |
| 1701216000000 | 270.66 |
| 1701302400000 | 272.83 |
| 1701388800000 | 272.22 |
| 1701648000000 | 274.32 |
| 1701734400000 | 272 |
| 1701820800000 | 276.69 |
| 1701907200000 | 276.35 |
| 1701993600000 | 277.04 |
| 1702252800000 | 277.39 |
| 1702339200000 | 278.88 |
| 1702425600000 | 279.92 |
| 1702512000000 | 284.32 |
| 1702598400000 | 286.62 |
| 1702857600000 | 286.02 |
| 1702944000000 | 288.51 |
| 1703030400000 | 290.25 |
| 1703116800000 | 288.96 |
| 1703203200000 | 288.8399 |
| 1703635200000 | 291.0899 |
| 1703721600000 | 293.44 |
| 1703808000000 | 292.57 |
| 1704153600000 | 294.01 |
| 1704240000000 | 290.05 |
| 1704326400000 | 289.05 |
| 1704412800000 | 288.91 |
| 1704672000000 | 287.43 |
| 1704758400000 | 290.07 |
| 1704844800000 | 288.2799 |
| 1704931200000 | 289.94 |
| 1705017600000 | 289.55 |
| 1705276800000 | 289.44 |
| 1705363200000 | 286.29 |
| 1705449600000 | 285.56 |
| 1705536000000 | 283.73 |
| 1705622400000 | 286.72 |
| 1705881600000 | 289.16 |
| 1705968000000 | 290.74 |
| 1706054400000 | 290.77 |
| 1706140800000 | 292.06 |
| 1706227200000 | 292.06 |
| 1706486400000 | 292.82 |
| 1706572800000 | 293.55 |
| 1706659200000 | 296.77 |
| 1706745600000 | 293.0899 |
| 1706832000000 | 297.45 |
| 1707091200000 | 294.9 |
| 1707177600000 | 293.18 |
| 1707264000000 | 294.62 |
| 1707350400000 | 295.64 |
| 1707436800000 | 295.98 |
| 1707696000000 | 294.89 |
| 1707782400000 | 294.56 |
| 1707868800000 | 292.42 |
| 1707955200000 | 294.96 |
| 1708041600000 | 296.91 |
| 1708300800000 | 297.23 |
| 1708387200000 | 297.52 |
| 1708473600000 | 296.02 |
| 1708560000000 | 296.02 |
| 1708646400000 | 297.49 |
| 1708905600000 | 297.96 |
| 1708992000000 | 298.72 |
| 1709078400000 | 298.71 |
| 1709164800000 | 300.4 |
| 1709251200000 | 301.97 |
| 1709510400000 | 301.5299 |
| 1709596800000 | 301 |
| 1709683200000 | 301.7799 |
| 1709769600000 | 304.08 |
| 1709856000000 | 307.51 |
| 1710115200000 | 301.91 |
| 1710201600000 | 302.08 |
| 1710288000000 | 302.82 |
| 1710374400000 | 302.07 |
| 1710460800000 | 300.64 |
| 1710720000000 | 300.9 |
| 1710806400000 | 300.81 |
| 1710892800000 | 300.29 |
| 1710979200000 | 303.94 |
| 1711065600000 | 303.7 |
| 1711324800000 | 305.6 |
| 1711411200000 | 304.51 |
| 1711497600000 | 306.25 |
| 1711584000000 | 308.98 |
| STOXX Australia 150 ESG-X | STOXX Australia 150 | |
|---|---|---|
| 2017 | 10.933873397506 | 11.334793501769 |
| 2018 | -1.2977571406412 | -2.8013879273707 |
| 2019 | 23.601275873379 | 23.341208707357 |
| 2020 | 2.1823399970115 | 1.4893966175113 |
| 2021 | 18.076961237479 | 17.669117985906 |
| 2022 | -0.61757692419001 | 0.043502727001754 |
| 2023 | 11.808651076547 | 12.230146413347 |
| 2024 | 5.7581858023709 | 7.2531584638811 |
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 |
|---|---|---|---|---|
| Gross Return AUD | CH0476172959 | S15GESGX | .S15GESGX | |
| Price AUD | CH0476173338 | S15ESGX | .S15ESGX | |
| Net Return AUD | CH0476172801 | S15NESGX | .S15NESGX | |
| Net Return EUR | CH0476173213 | S15RESGX | .S15RESGX | |
| Gross Return EUR | CH0476172686 | S15WESGX | .S15WESGX | |
| Price EUR | CH0476172728 | S15PESGX | .S15PESGX | |
| Net Return USD | CH0476172702 | S15VESGX | .S15VESGX | |
| Gross Return USD | CH0476173411 | S15ZESGX | .S15ZESGX | |
| Price USD | CH0476173106 | S15LESGX | .S15LESGX |
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 March. 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 |
|---|---|---|---|
| Commonwealth Bank of Australia | Banks | Australia | 10.660% |
| CSL Ltd. | Health Care | Australia | 7.430% |
| National Australia Bank Ltd. | Banks | Australia | 5.847% |
| Westpac Banking Corp. | Banks | Australia | 5.036% |
| ANZ GROUP | Banks | Australia | 4.707% |
| Wesfarmers Ltd. | Retail | Australia | 4.212% |
| Macquarie Group Ltd. | Financial Services | Australia | 3.721% |
| Goodman Group | Real Estate | Australia | 3.081% |
| WOODSIDE ENERGY GROUP | Energy | Australia | 2.979% |
| FORTESCUE | Basic Resources | Australia | 2.433% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 30, 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.