Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Broad Market
- 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 ESG Broad Market Indices track the performance of a selection of STOXX indices after a set of compliance, involvement and ESG performance screens are applied.Companies that are non-compliant based on the ISS ESG's Norms-based screening or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco Production, Small Arms, Military Contracting, ESG Controversies, coal, oil, gas and energy production, aligned with the EU Paris Aligned Benchmarks (PAB) exclusions. The remaining securities are ranked in descending order of their ISS ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Indices select 80% of the securities from underlying indices.
- Screening provided by ISS-ESG.
- Transparent free-float market-cap weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 500 ESG Broad Market | 41,013.8 | 39,400.7 | 98.7 | 38.3 | 3,085.4 | 10.3 | 7.8 | 0.0 | 6.9 |
| STOXX USA 500 | 46,312.8 | 44,566.3 | 89.1 | 36.2 | 3,085.4 | 10.3 | 6.9 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Technology | 39.0 |
|---|---|
| Health Care | 12.5 |
| Industrial Goods and Services | 10.2 |
| Retail | 8.2 |
| Financial Services | 3.3 |
| Banks | 3.2 |
| Food, Beverage and Tobacco | 2.3 |
| Telecommunications | 2.3 |
| Travel and Leisure | 2.2 |
| Personal Care, Drug and Grocery Stores | 2.2 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX USA 500 ESG Broad Market | 5.0 | 11.0 | 28.8 | 28.6 | 112.5 | N/A | N/A | 28.9 | 8.8 | 16.3 |
| STOXX USA 500 | 4.8 | 10.8 | 27.9 | 26.9 | 102.0 | N/A | N/A | 28.1 | 8.3 | 15.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 500 ESG Broad Market | N/A | N/A | 12.1 | 18.1 | 21.8 | N/A | N/A | 1.7 | 0.4 | 0.6 |
| STOXX USA 500 | N/A | N/A | 11.6 | 17.7 | 21.5 | N/A | N/A | 1.7 | 0.4 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 500 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 1.0 | 1.0 | 1.0 | 1.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 500 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.2 | 0.6 | 0.7 | 0.5 | 1.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of May 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Broad Market
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 USA 500 ESG Broad Market | 29.9 | 22.9 | 28.1 | 22.8 | 5.4 | 1.3 | 3.0 | 25.4 |
| STOXX USA 500 | 28.4 | 22.4 | 26.3 | 22.2 | 4.9 | 1.3 | 2.9 | 25.7 |
Performance and annual returns
| STOXX USA 500 ESG Broad Market | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.7 |
| 1332288000000 | 99.54 |
| 1332374400000 | 98.81 |
| 1332460800000 | 99.11 |
| 1332720000000 | 100.48 |
| 1332806400000 | 100.17 |
| 1332892800000 | 99.74 |
| 1332979200000 | 99.55 |
| 1333065600000 | 99.91 |
| 1333324800000 | 100.67 |
| 1333411200000 | 100.28 |
| 1333497600000 | 99.21 |
| 1333584000000 | 99.22 |
| 1333929600000 | 98.11 |
| 1334016000000 | 96.42 |
| 1334102400000 | 97.2 |
| 1334188800000 | 98.54 |
| 1334275200000 | 97.26 |
| 1334534400000 | 97.18 |
| 1334620800000 | 98.7 |
| 1334707200000 | 98.29 |
| 1334793600000 | 97.73 |
| 1334880000000 | 97.78 |
| 1335139200000 | 96.98 |
| 1335225600000 | 97.37 |
| 1335312000000 | 98.81 |
| 1335398400000 | 99.41 |
| 1335484800000 | 99.49 |
| 1335744000000 | 99.01 |
| 1335830400000 | 99.58 |
| 1335916800000 | 99.34 |
| 1336003200000 | 98.52 |
| 1336089600000 | 96.89 |
| 1336348800000 | 96.91 |
| 1336435200000 | 96.5 |
| 1336521600000 | 95.89 |
| 1336608000000 | 96.11 |
| 1336694400000 | 95.77 |
| 1336953600000 | 94.65 |
| 1337040000000 | 94.13 |
| 1337126400000 | 93.72 |
| 1337212800000 | 92.23 |
| 1337299200000 | 91.49 |
| 1337558400000 | 93.02 |
| 1337644800000 | 93.07 |
| 1337731200000 | 93.27 |
| 1337817600000 | 93.39 |
| 1337904000000 | 93.2 |
| 1338163200000 | 93.2 |
| 1338249600000 | 94.29 |
| 1338336000000 | 92.95 |
| 1338422400000 | 92.7 |
| 1338508800000 | 90.29 |
| 1338768000000 | 90.27 |
| 1338854400000 | 90.86 |
| 1338940800000 | 92.98 |
| 1339027200000 | 92.93 |
| 1339113600000 | 93.67 |
| 1339372800000 | 92.44 |
| 1339459200000 | 93.55 |
| 1339545600000 | 92.88 |
| 1339632000000 | 93.85 |
| 1339718400000 | 94.8 |
| 1339977600000 | 94.95 |
| 1340064000000 | 95.92 |
| 1340150400000 | 95.77 |
| 1340236800000 | 93.63 |
| 1340323200000 | 94.36 |
| 1340582400000 | 92.79 |
| 1340668800000 | 93.21 |
| 1340755200000 | 94 |
| 1340841600000 | 93.75 |
| 1340928000000 | 96.14 |
| 1341187200000 | 96.31 |
| 1341273600000 | 96.9 |
| 1341360000000 | 96.9 |
| 1341446400000 | 96.46 |
| 1341532800000 | 95.53 |
| 1341792000000 | 95.37 |
| 1341878400000 | 94.56 |
| 1341964800000 | 94.54 |
| 1342051200000 | 94.06 |
| 1342137600000 | 95.64 |
| 1342396800000 | 95.41 |
| 1342483200000 | 96.14 |
| 1342569600000 | 96.81 |
| 1342656000000 | 97.09 |
| 1342742400000 | 96.04 |
| 1343001600000 | 95.17 |
| 1343088000000 | 94.32 |
| 1343174400000 | 94.34 |
| 1343260800000 | 95.86 |
| 1343347200000 | 97.68 |
| 1343606400000 | 97.61 |
| 1343692800000 | 97.21 |
| 1343779200000 | 96.92 |
| 1343865600000 | 96.21 |
| 1343952000000 | 98.09 |
| 1344211200000 | 98.34 |
| 1344297600000 | 98.91 |
| 1344384000000 | 99.01 |
| 1344470400000 | 99.08 |
| 1344556800000 | 99.28 |
| 1344816000000 | 99.16 |
| 1344902400000 | 99.16 |
| 1344988800000 | 99.3 |
| 1345075200000 | 100.11 |
| 1345161600000 | 100.3 |
| 1345420800000 | 100.31 |
| 1345507200000 | 100.01 |
| 1345593600000 | 100.05 |
| 1345680000000 | 99.3 |
| 1345766400000 | 99.92 |
| 1346025600000 | 99.89 |
| 1346112000000 | 99.76 |
| 1346198400000 | 99.89 |
| 1346284800000 | 99.11 |
| 1346371200000 | 99.64 |
| 1346630400000 | 99.64 |
| 1346716800000 | 99.52 |
| 1346803200000 | 99.45 |
| 1346889600000 | 101.54 |
| 1346976000000 | 101.95 |
| 1347235200000 | 101.29 |
| 1347321600000 | 101.61 |
| 1347408000000 | 101.89 |
| 1347494400000 | 103.53 |
| 1347580800000 | 104 |
| 1347840000000 | 103.67 |
| 1347926400000 | 103.55 |
| 1348012800000 | 103.65 |
| 1348099200000 | 103.56 |
| 1348185600000 | 103.58 |
| 1348444800000 | 103.31 |
| 1348531200000 | 102.23 |
| 1348617600000 | 101.6 |
| 1348704000000 | 102.66 |
| 1348790400000 | 102.19 |
| 1349049600000 | 102.47 |
| 1349136000000 | 102.53 |
| 1349222400000 | 102.95 |
| 1349308800000 | 103.67 |
| 1349395200000 | 103.6 |
| 1349654400000 | 103.2 |
| 1349740800000 | 102.18 |
| 1349827200000 | 101.62 |
| 1349913600000 | 101.62 |
| 1350000000000 | 101.29 |
| 1350259200000 | 102.1 |
| 1350345600000 | 103.19 |
| 1350432000000 | 103.55 |
| 1350518400000 | 103.35 |
| 1350604800000 | 101.56 |
| 1350864000000 | 101.63 |
| 1350950400000 | 100.18 |
| 1351036800000 | 99.9 |
| 1351123200000 | 100.17 |
| 1351209600000 | 100.06 |
| 1351468800000 | 100.06 |
| 1351555200000 | 100.06 |
| 1351641600000 | 100.13 |
| 1351728000000 | 101.34 |
| 1351814400000 | 100.45 |
| 1352073600000 | 100.69 |
| 1352160000000 | 101.47 |
| 1352246400000 | 99.1 |
| 1352332800000 | 97.84 |
| 1352419200000 | 98.03 |
| 1352678400000 | 98.07 |
| 1352764800000 | 97.66 |
| 1352851200000 | 96.35 |
| 1352937600000 | 96.23 |
| 1353024000000 | 96.68 |
| 1353283200000 | 98.64 |
| 1353369600000 | 98.71 |
| 1353456000000 | 98.9 |
| 1353542400000 | 98.9 |
| 1353628800000 | 100.23 |
| 1353888000000 | 100.01 |
| 1353974400000 | 99.48 |
| 1354060800000 | 100.23 |
| 1354147200000 | 100.66 |
| 1354233600000 | 100.62 |
| 1354492800000 | 100.15 |
| 1354579200000 | 99.96 |
| 1354665600000 | 100.17 |
| 1354752000000 | 100.57 |
| 1354838400000 | 100.82 |
| 1355097600000 | 100.9 |
| 1355184000000 | 101.65 |
| 1355270400000 | 101.68 |
| 1355356800000 | 101.04 |
| 1355443200000 | 100.61 |
| 1355702400000 | 101.82 |
| 1355788800000 | 103.01 |
| 1355875200000 | 102.27 |
| 1355961600000 | 102.82 |
| 1356048000000 | 101.89 |
| 1356307200000 | 101.62 |
| 1356480000000 | 101.18 |
| 1356566400000 | 101.05 |
| 1356652800000 | 99.97 |
| 1356912000000 | 101.67 |
| 1357084800000 | 104.24 |
| 1357171200000 | 104.02 |
| 1357257600000 | 104.51 |
| 1357516800000 | 104.2 |
| 1357603200000 | 103.96 |
| 1357689600000 | 104.26 |
| 1357776000000 | 105.05 |
| 1357862400000 | 105.03 |
| 1358121600000 | 104.87 |
| 1358208000000 | 104.94 |
| 1358294400000 | 105 |
| 1358380800000 | 105.6 |
| 1358467200000 | 105.91 |
| 1358726400000 | 105.91 |
| 1358812800000 | 106.39 |
| 1358899200000 | 106.59 |
| 1358985600000 | 106.52 |
| 1359072000000 | 107.11 |
| 1359331200000 | 106.98 |
| 1359417600000 | 107.52 |
| 1359504000000 | 107.11 |
| 1359590400000 | 106.89 |
| 1359676800000 | 107.98 |
| 1359936000000 | 106.74 |
| 1360022400000 | 107.87 |
| 1360108800000 | 107.95 |
| 1360195200000 | 107.76 |
| 1360281600000 | 108.42 |
| 1360540800000 | 108.38 |
| 1360627200000 | 108.56 |
| 1360713600000 | 108.62 |
| 1360800000000 | 108.67 |
| 1360886400000 | 108.55 |
| 1361145600000 | 108.55 |
| 1361232000000 | 109.35 |
| 1361318400000 | 107.89 |
| 1361404800000 | 107.09 |
| 1361491200000 | 108.1 |
| 1361750400000 | 106.16 |
| 1361836800000 | 106.85 |
| 1361923200000 | 108.24 |
| 1362009600000 | 108.13 |
| 1362096000000 | 108.4 |
| 1362355200000 | 108.87 |
| 1362441600000 | 109.98 |
| 1362528000000 | 110.11 |
| 1362614400000 | 110.32 |
| 1362700800000 | 110.81 |
| 1362960000000 | 111.18 |
| 1363046400000 | 110.9 |
| 1363132800000 | 111.04 |
| 1363219200000 | 111.71 |
| 1363305600000 | 111.5 |
| 1363564800000 | 110.92 |
| 1363651200000 | 110.64 |
| 1363737600000 | 111.4 |
| 1363824000000 | 110.42 |
| 1363910400000 | 111.24 |
| 1364169600000 | 110.85 |
| 1364256000000 | 111.73 |
| 1364342400000 | 111.66 |
| 1364428800000 | 112.08 |
| 1364774400000 | 111.61 |
| 1364860800000 | 112.18 |
| 1364947200000 | 110.93 |
| 1365033600000 | 111.38 |
| 1365120000000 | 110.87 |
| 1365379200000 | 111.53 |
| 1365465600000 | 111.94 |
| 1365552000000 | 113.41 |
| 1365638400000 | 113.78 |
| 1365724800000 | 113.4 |
| 1365984000000 | 110.8 |
| 1366070400000 | 112.44 |
| 1366156800000 | 110.85 |
| 1366243200000 | 110.13 |
| 1366329600000 | 111.07 |
| 1366588800000 | 111.64 |
| 1366675200000 | 112.82 |
| 1366761600000 | 112.74 |
| 1366848000000 | 113.12 |
| 1366934400000 | 112.95 |
| 1367193600000 | 113.85 |
| 1367280000000 | 114.17 |
| 1367366400000 | 113.02 |
| 1367452800000 | 114.1 |
| 1367539200000 | 115.29 |
| 1367798400000 | 115.58 |
| 1367884800000 | 116.21 |
| 1367971200000 | 116.76 |
| 1368057600000 | 116.32 |
| 1368144000000 | 116.79 |
| 1368403200000 | 116.83 |
| 1368489600000 | 118.02 |
| 1368576000000 | 118.69 |
| 1368662400000 | 118.17 |
| 1368748800000 | 119.03 |
| 1369008000000 | 119.27 |
| 1369094400000 | 119.52 |
| 1369180800000 | 118.58 |
| 1369267200000 | 118.23 |
| 1369353600000 | 118.2 |
| 1369612800000 | 118.2 |
| 1369699200000 | 119 |
| 1369785600000 | 118.21 |
| 1369872000000 | 118.64 |
| 1369958400000 | 116.91 |
| 1370217600000 | 117.61 |
| 1370304000000 | 117.01 |
| 1370390400000 | 115.39 |
| 1370476800000 | 116.38 |
| 1370563200000 | 117.88 |
| 1370822400000 | 117.86 |
| 1370908800000 | 116.65 |
| 1370995200000 | 115.69 |
| 1371081600000 | 117.37 |
| 1371168000000 | 116.68 |
| 1371427200000 | 117.59 |
| 1371513600000 | 118.51 |
| 1371600000000 | 116.93 |
| 1371686400000 | 114.01 |
| 1371772800000 | 114.19 |
| 1372032000000 | 112.77 |
| 1372118400000 | 113.88 |
| 1372204800000 | 114.97 |
| 1372291200000 | 115.69 |
| 1372377600000 | 115.18 |
| 1372636800000 | 115.81 |
| 1372723200000 | 115.79 |
| 1372809600000 | 115.88 |
| 1372896000000 | 115.88 |
| 1372982400000 | 117.09 |
| 1373241600000 | 117.66 |
| 1373328000000 | 118.54 |
| 1373414400000 | 118.53 |
| 1373500800000 | 120.12 |
| 1373587200000 | 120.49 |
| 1373846400000 | 120.62 |
| 1373932800000 | 120.16 |
| 1374019200000 | 120.52 |
| 1374105600000 | 121.11 |
| 1374192000000 | 121.26 |
| 1374451200000 | 121.55 |
| 1374537600000 | 121.33 |
| 1374624000000 | 120.99 |
| 1374710400000 | 121.25 |
| 1374796800000 | 121.36 |
| 1375056000000 | 120.94 |
| 1375142400000 | 121.02 |
| 1375228800000 | 121.05 |
| 1375315200000 | 122.56 |
| 1375401600000 | 122.72 |
| 1375660800000 | 122.55 |
| 1375747200000 | 121.87 |
| 1375833600000 | 121.4 |
| 1375920000000 | 121.87 |
| 1376006400000 | 121.43 |
| 1376265600000 | 121.36 |
| 1376352000000 | 121.72 |
| 1376438400000 | 121.14 |
| 1376524800000 | 119.41 |
| 1376611200000 | 119.04 |
| 1376870400000 | 118.38 |
| 1376956800000 | 118.86 |
| 1377043200000 | 118.22 |
| 1377129600000 | 119.23 |
| 1377216000000 | 119.71 |
| 1377475200000 | 119.26 |
| 1377561600000 | 117.28 |
| 1377648000000 | 117.63 |
| 1377734400000 | 117.91 |
| 1377820800000 | 117.55 |
| 1378080000000 | 117.55 |
| 1378166400000 | 118 |
| 1378252800000 | 119 |
| 1378339200000 | 119.15 |
| 1378425600000 | 119.14 |
| 1378684800000 | 120.34 |
| 1378771200000 | 121.23 |
| 1378857600000 | 121.57 |
| 1378944000000 | 121.19 |
| 1379030400000 | 121.47 |
| 1379289600000 | 122.13 |
| 1379376000000 | 122.6 |
| 1379462400000 | 124.04 |
| 1379548800000 | 123.84 |
| 1379635200000 | 122.93 |
| 1379894400000 | 122.31 |
| 1379980800000 | 122.01 |
| 1380067200000 | 121.68 |
| 1380153600000 | 122.11 |
| 1380240000000 | 121.61 |
| 1380499200000 | 120.91 |
| 1380585600000 | 121.94 |
| 1380672000000 | 121.89 |
| 1380758400000 | 120.87 |
| 1380844800000 | 121.77 |
| 1381104000000 | 120.68 |
| 1381190400000 | 119.16 |
| 1381276800000 | 119.3 |
| 1381363200000 | 121.87 |
| 1381449600000 | 122.69 |
| 1381708800000 | 123.18 |
| 1381795200000 | 122.35 |
| 1381881600000 | 124.06 |
| 1381968000000 | 124.85 |
| 1382054400000 | 125.79 |
| 1382313600000 | 125.84 |
| 1382400000000 | 126.47 |
| 1382486400000 | 125.76 |
| 1382572800000 | 126.14 |
| 1382659200000 | 126.69 |
| 1382918400000 | 126.88 |
| 1383004800000 | 127.61 |
| 1383091200000 | 127.04 |
| 1383177600000 | 126.56 |
| 1383264000000 | 126.92 |
| 1383523200000 | 127.39 |
| 1383609600000 | 126.99 |
| 1383696000000 | 127.59 |
| 1383782400000 | 125.91 |
| 1383868800000 | 127.62 |
| 1384128000000 | 127.73 |
| 1384214400000 | 127.51 |
| 1384300800000 | 128.63 |
| 1384387200000 | 129.21 |
| 1384473600000 | 129.77 |
| 1384732800000 | 129.22 |
| 1384819200000 | 128.95 |
| 1384905600000 | 128.55 |
| 1384992000000 | 129.7 |
| 1385078400000 | 130.33 |
| 1385337600000 | 130.22 |
| 1385424000000 | 130.26 |
| 1385510400000 | 130.64 |
| 1385596800000 | 130.64 |
| 1385683200000 | 130.55 |
| 1385942400000 | 130.21 |
| 1386028800000 | 129.8 |
| 1386115200000 | 129.68 |
| 1386201600000 | 129.12 |
| 1386288000000 | 130.58 |
| 1386547200000 | 130.82 |
| 1386633600000 | 130.41 |
| 1386720000000 | 128.94 |
| 1386806400000 | 128.46 |
| 1386892800000 | 128.48 |
| 1387152000000 | 129.35 |
| 1387238400000 | 128.94 |
| 1387324800000 | 131.09 |
| 1387411200000 | 130.98 |
| 1387497600000 | 131.6 |
| 1387756800000 | 132.32 |
| 1387843200000 | 132.7 |
| 1388016000000 | 133.33 |
| 1388102400000 | 133.3 |
| 1388361600000 | 133.32 |
| 1388448000000 | 133.87 |
| 1388620800000 | 132.69 |
| 1388707200000 | 132.68 |
| 1388966400000 | 132.31 |
| 1389052800000 | 133.12 |
| 1389139200000 | 133.22 |
| 1389225600000 | 133.28 |
| 1389312000000 | 133.6 |
| 1389571200000 | 131.86 |
| 1389657600000 | 133.37 |
| 1389744000000 | 134.11 |
| 1389830400000 | 133.9 |
| 1389916800000 | 133.35 |
| 1390176000000 | 133.35 |
| 1390262400000 | 133.61 |
| 1390348800000 | 133.65 |
| 1390435200000 | 132.51 |
| 1390521600000 | 129.73 |
| 1390780800000 | 129.01 |
| 1390867200000 | 129.81 |
| 1390953600000 | 128.5 |
| 1391040000000 | 129.82 |
| 1391126400000 | 128.98 |
| 1391385600000 | 126.02 |
| 1391472000000 | 127.03 |
| 1391558400000 | 126.85 |
| 1391644800000 | 128.53 |
| 1391731200000 | 130.11 |
| 1391990400000 | 130.35 |
| 1392076800000 | 131.77 |
| 1392163200000 | 131.8 |
| 1392249600000 | 132.53 |
| 1392336000000 | 133.15 |
| 1392595200000 | 133.15 |
| 1392681600000 | 133.25 |
| 1392768000000 | 132.34 |
| 1392854400000 | 133.15 |
| 1392940800000 | 132.95 |
| 1393200000000 | 133.8 |
| 1393286400000 | 133.59 |
| 1393372800000 | 133.63 |
| 1393459200000 | 134.31 |
| 1393545600000 | 134.68 |
| 1393804800000 | 133.61 |
| 1393891200000 | 135.67 |
| 1393977600000 | 135.7 |
| 1394064000000 | 135.98 |
| 1394150400000 | 136.08 |
| 1394409600000 | 135.99 |
| 1394496000000 | 135.39 |
| 1394582400000 | 135.39 |
| 1394668800000 | 133.78 |
| 1394755200000 | 133.39 |
| 1395014400000 | 134.71 |
| 1395100800000 | 135.77 |
| 1395187200000 | 135.01 |
| 1395273600000 | 135.9 |
| 1395360000000 | 135.43 |
| 1395619200000 | 134.82 |
| 1395705600000 | 135.37 |
| 1395792000000 | 134.43 |
| 1395878400000 | 134.15 |
| 1395964800000 | 134.8 |
| 1396224000000 | 135.88 |
| 1396310400000 | 136.85 |
| 1396396800000 | 137.23 |
| 1396483200000 | 137.06 |
| 1396569600000 | 135.27 |
| 1396828800000 | 133.73 |
| 1396915200000 | 134.19 |
| 1397001600000 | 135.65 |
| 1397088000000 | 132.8 |
| 1397174400000 | 131.54 |
| 1397433600000 | 132.57 |
| 1397520000000 | 133.48 |
| 1397606400000 | 134.84 |
| 1397692800000 | 135.07 |
| 1398038400000 | 135.61 |
| 1398124800000 | 136.18 |
| 1398211200000 | 135.85 |
| 1398297600000 | 136.12 |
| 1398384000000 | 134.93 |
| 1398643200000 | 135.38 |
| 1398729600000 | 136.02 |
| 1398816000000 | 136.4 |
| 1398902400000 | 136.37 |
| 1398988800000 | 136.28 |
| 1399248000000 | 136.53 |
| 1399334400000 | 135.32 |
| 1399420800000 | 136.1 |
| 1399507200000 | 135.97 |
| 1399593600000 | 136.2 |
| 1399852800000 | 137.51 |
| 1399939200000 | 137.59 |
| 1400025600000 | 136.96 |
| 1400112000000 | 135.75 |
| 1400198400000 | 136.29 |
| 1400457600000 | 136.89 |
| 1400544000000 | 136.04 |
| 1400630400000 | 137.12 |
| 1400716800000 | 137.43 |
| 1400803200000 | 138.02 |
| 1401062400000 | 138.02 |
| 1401148800000 | 138.81 |
| 1401235200000 | 138.65 |
| 1401321600000 | 139.41 |
| 1401408000000 | 139.66 |
| 1401667200000 | 139.82 |
| 1401753600000 | 139.84 |
| 1401840000000 | 140.15 |
| 1401926400000 | 141.02 |
| 1402012800000 | 141.72 |
| 1402272000000 | 141.84 |
| 1402358400000 | 141.78 |
| 1402444800000 | 141.28 |
| 1402531200000 | 140.28 |
| 1402617600000 | 140.76 |
| 1402876800000 | 140.88 |
| 1402963200000 | 141.23 |
| 1403049600000 | 142.24 |
| 1403136000000 | 142.39 |
| 1403222400000 | 142.68 |
| 1403481600000 | 142.68 |
| 1403568000000 | 141.66 |
| 1403654400000 | 142.42 |
| 1403740800000 | 142.26 |
| 1403827200000 | 142.55 |
| 1404086400000 | 142.53 |
| 1404172800000 | 143.55 |
| 1404259200000 | 143.72 |
| 1404345600000 | 144.5 |
| 1404432000000 | 144.5 |
| 1404691200000 | 143.91 |
| 1404777600000 | 142.91 |
| 1404864000000 | 143.55 |
| 1404950400000 | 142.96 |
| 1405036800000 | 143.17 |
| 1405296000000 | 143.87 |
| 1405382400000 | 143.65 |
| 1405468800000 | 144.37 |
| 1405555200000 | 142.68 |
| 1405641600000 | 144.09 |
| 1405900800000 | 143.7 |
| 1405987200000 | 144.49 |
| 1406073600000 | 144.79 |
| 1406160000000 | 144.83 |
| 1406246400000 | 144.17 |
| 1406505600000 | 144.2 |
| 1406592000000 | 143.59 |
| 1406678400000 | 143.69 |
| 1406764800000 | 140.86 |
| 1406851200000 | 140.43 |
| 1407110400000 | 141.45 |
| 1407196800000 | 140.09 |
| 1407283200000 | 140.11 |
| 1407369600000 | 139.21 |
| 1407456000000 | 140.76 |
| 1407715200000 | 141.19 |
| 1407801600000 | 140.98 |
| 1407888000000 | 141.97 |
| 1407974400000 | 142.58 |
| 1408060800000 | 142.6 |
| 1408320000000 | 143.87 |
| 1408406400000 | 144.58 |
| 1408492800000 | 144.96 |
| 1408579200000 | 145.4 |
| 1408665600000 | 145.16 |
| 1408924800000 | 145.85 |
| 1409011200000 | 146.02 |
| 1409097600000 | 146.09 |
| 1409184000000 | 145.85 |
| 1409270400000 | 146.32 |
| 1409529600000 | 146.32 |
| 1409616000000 | 146.24 |
| 1409702400000 | 146.09 |
| 1409788800000 | 145.9 |
| 1409875200000 | 146.6 |
| 1410134400000 | 146.17 |
| 1410220800000 | 145.24 |
| 1410307200000 | 145.84 |
| 1410393600000 | 146 |
| 1410480000000 | 145.19 |
| 1410739200000 | 145.01 |
| 1410825600000 | 146.08 |
| 1410912000000 | 146.29 |
| 1410998400000 | 147.11 |
| 1411084800000 | 146.9 |
| 1411344000000 | 145.74 |
| 1411430400000 | 144.93 |
| 1411516800000 | 146.1 |
| 1411603200000 | 143.66 |
| 1411689600000 | 144.91 |
| 1411948800000 | 144.52 |
| 1412035200000 | 144.09 |
| 1412121600000 | 142.14 |
| 1412208000000 | 142.17 |
| 1412294400000 | 143.83 |
| 1412553600000 | 143.59 |
| 1412640000000 | 141.39 |
| 1412726400000 | 143.86 |
| 1412812800000 | 140.91 |
| 1412899200000 | 139.22 |
| 1413158400000 | 136.76 |
| 1413244800000 | 136.94 |
| 1413331200000 | 135.88 |
| 1413417600000 | 135.95 |
| 1413504000000 | 137.7 |
| 1413763200000 | 138.99 |
| 1413849600000 | 141.83 |
| 1413936000000 | 140.76 |
| 1414022400000 | 142.46 |
| 1414108800000 | 143.53 |
| 1414368000000 | 143.32 |
| 1414454400000 | 145.08 |
| 1414540800000 | 144.99 |
| 1414627200000 | 145.97 |
| 1414713600000 | 147.73 |
| 1414972800000 | 147.79 |
| 1415059200000 | 147.38 |
| 1415145600000 | 148.17 |
| 1415232000000 | 148.95 |
| 1415318400000 | 148.95 |
| 1415577600000 | 149.46 |
| 1415664000000 | 149.57 |
| 1415750400000 | 149.55 |
| 1415836800000 | 149.65 |
| 1415923200000 | 149.76 |
| 1416182400000 | 149.84 |
| 1416268800000 | 150.69 |
| 1416355200000 | 150.46 |
| 1416441600000 | 150.77 |
| 1416528000000 | 151.52 |
| 1416787200000 | 152.04 |
| 1416873600000 | 151.82 |
| 1416960000000 | 152.33 |
| 1417046400000 | 152.33 |
| 1417132800000 | 152.03 |
| 1417392000000 | 150.93 |
| 1417478400000 | 151.89 |
| 1417564800000 | 152.57 |
| 1417651200000 | 152.42 |
| 1417737600000 | 152.78 |
| 1417996800000 | 151.61 |
| 1418083200000 | 151.47 |
| 1418169600000 | 149.02 |
| 1418256000000 | 149.72 |
| 1418342400000 | 147.33 |
| 1418601600000 | 146.46 |
| 1418688000000 | 145.1 |
| 1418774400000 | 148.06 |
| 1418860800000 | 151.63 |
| 1418947200000 | 152.28 |
| 1419206400000 | 152.82 |
| 1419292800000 | 153.07 |
| 1419379200000 | 153.01 |
| 1419552000000 | 153.51 |
| 1419811200000 | 153.66 |
| 1419897600000 | 152.99 |
| 1419984000000 | 151.46 |
| 1420156800000 | 151.41 |
| 1420416000000 | 148.69 |
| 1420502400000 | 147.27 |
| 1420588800000 | 149.08 |
| 1420675200000 | 151.8 |
| 1420761600000 | 150.51 |
| 1421020800000 | 149.29 |
| 1421107200000 | 148.89 |
| 1421193600000 | 147.93 |
| 1421280000000 | 146.48 |
| 1421366400000 | 148.42 |
| 1421625600000 | 148.42 |
| 1421712000000 | 148.62 |
| 1421798400000 | 149.24 |
| 1421884800000 | 151.65 |
| 1421971200000 | 150.79 |
| 1422230400000 | 151.2 |
| 1422316800000 | 149.09 |
| 1422403200000 | 147.07 |
| 1422489600000 | 148.52 |
| 1422576000000 | 146.56 |
| 1422835200000 | 148.49 |
| 1422921600000 | 150.63 |
| 1423008000000 | 150.13 |
| 1423094400000 | 151.75 |
| 1423180800000 | 151.38 |
| 1423440000000 | 150.72 |
| 1423526400000 | 152.37 |
| 1423612800000 | 152.47 |
| 1423699200000 | 154.01 |
| 1423785600000 | 154.74 |
| 1424044800000 | 154.74 |
| 1424131200000 | 155.02 |
| 1424217600000 | 154.92 |
| 1424304000000 | 154.72 |
| 1424390400000 | 155.73 |
| 1424649600000 | 155.78 |
| 1424736000000 | 156.18 |
| 1424822400000 | 156.07 |
| 1424908800000 | 155.88 |
| 1424995200000 | 155.37 |
| 1425254400000 | 156.44 |
| 1425340800000 | 155.71 |
| 1425427200000 | 155.06 |
| 1425513600000 | 155.21 |
| 1425600000000 | 153.09 |
| 1425859200000 | 153.7 |
| 1425945600000 | 151.06 |
| 1426032000000 | 150.83 |
| 1426118400000 | 152.78 |
| 1426204800000 | 152 |
| 1426464000000 | 154.06 |
| 1426550400000 | 153.55 |
| 1426636800000 | 155.29 |
| 1426723200000 | 154.59 |
| 1426809600000 | 155.94 |
| 1427068800000 | 155.61 |
| 1427155200000 | 154.64 |
| 1427241600000 | 152.23 |
| 1427328000000 | 151.83 |
| 1427414400000 | 152.22 |
| 1427673600000 | 154.09 |
| 1427760000000 | 152.79 |
| 1427846400000 | 152.16 |
| 1427932800000 | 152.67 |
| 1428278400000 | 153.63 |
| 1428364800000 | 153.3 |
| 1428451200000 | 153.79 |
| 1428537600000 | 154.57 |
| 1428624000000 | 155.44 |
| 1428883200000 | 154.76 |
| 1428969600000 | 154.94 |
| 1429056000000 | 155.8 |
| 1429142400000 | 155.58 |
| 1429228800000 | 153.8 |
| 1429488000000 | 155.18 |
| 1429574400000 | 154.99 |
| 1429660800000 | 155.84 |
| 1429747200000 | 156.21 |
| 1429833600000 | 156.64 |
| 1430092800000 | 156.05 |
| 1430179200000 | 156.47 |
| 1430265600000 | 155.91 |
| 1430352000000 | 154.31 |
| 1430438400000 | 156.05 |
| 1430697600000 | 156.51 |
| 1430784000000 | 154.69 |
| 1430870400000 | 154.04 |
| 1430956800000 | 154.67 |
| 1431043200000 | 156.78 |
| 1431302400000 | 156.05 |
| 1431388800000 | 155.6 |
| 1431475200000 | 155.6 |
| 1431561600000 | 157.22 |
| 1431648000000 | 157.35 |
| 1431907200000 | 157.92 |
| 1431993600000 | 157.95 |
| 1432080000000 | 157.78 |
| 1432166400000 | 158.18 |
| 1432252800000 | 157.87 |
| 1432512000000 | 157.87 |
| 1432598400000 | 156.27 |
| 1432684800000 | 157.75 |
| 1432771200000 | 157.57 |
| 1432857600000 | 156.64 |
| 1433116800000 | 156.99 |
| 1433203200000 | 156.82 |
| 1433289600000 | 157.26 |
| 1433376000000 | 155.9 |
| 1433462400000 | 155.8 |
| 1433721600000 | 154.81 |
| 1433808000000 | 154.89 |
| 1433894400000 | 156.73 |
| 1433980800000 | 157.11 |
| 1434067200000 | 156 |
| 1434326400000 | 155.3 |
| 1434412800000 | 156.19 |
| 1434499200000 | 156.46 |
| 1434585600000 | 158 |
| 1434672000000 | 157.16 |
| 1434931200000 | 158.14 |
| 1435017600000 | 158.3 |
| 1435104000000 | 157.09 |
| 1435190400000 | 156.67 |
| 1435276800000 | 156.61 |
| 1435536000000 | 153.29 |
| 1435622400000 | 153.77 |
| 1435708800000 | 154.85 |
| 1435795200000 | 154.76 |
| 1435881600000 | 154.76 |
| 1436140800000 | 154.11 |
| 1436227200000 | 154.88 |
| 1436313600000 | 152.26 |
| 1436400000000 | 152.61 |
| 1436486400000 | 154.52 |
| 1436745600000 | 156.24 |
| 1436832000000 | 156.97 |
| 1436918400000 | 156.9 |
| 1437004800000 | 158.01 |
| 1437091200000 | 157.99 |
| 1437350400000 | 158.14 |
| 1437436800000 | 157.49 |
| 1437523200000 | 157.09 |
| 1437609600000 | 156.3 |
| 1437696000000 | 154.65 |
| 1437955200000 | 153.8 |
| 1438041600000 | 155.66 |
| 1438128000000 | 156.8 |
| 1438214400000 | 156.79 |
| 1438300800000 | 156.44 |
| 1438560000000 | 156 |
| 1438646400000 | 155.6 |
| 1438732800000 | 156.09 |
| 1438819200000 | 154.74 |
| 1438905600000 | 154.35 |
| 1439164800000 | 156.4 |
| 1439251200000 | 154.77 |
| 1439337600000 | 154.89 |
| 1439424000000 | 154.77 |
| 1439510400000 | 155.36 |
| 1439769600000 | 156.3 |
| 1439856000000 | 155.96 |
| 1439942400000 | 154.64 |
| 1440028800000 | 151.36 |
| 1440115200000 | 146.56 |
| 1440374400000 | 140.8 |
| 1440460800000 | 138.88 |
| 1440547200000 | 144.37 |
| 1440633600000 | 147.83 |
| 1440720000000 | 147.93 |
| 1440979200000 | 146.77 |
| 1441065600000 | 142.44 |
| 1441152000000 | 145.12 |
| 1441238400000 | 145.31 |
| 1441324800000 | 143.1 |
| 1441584000000 | 143.1 |
| 1441670400000 | 146.74 |
| 1441756800000 | 144.66 |
| 1441843200000 | 145.48 |
| 1441929600000 | 146.18 |
| 1442188800000 | 145.55 |
| 1442275200000 | 147.42 |
| 1442361600000 | 148.68 |
| 1442448000000 | 148.25 |
| 1442534400000 | 145.86 |
| 1442793600000 | 146.48 |
| 1442880000000 | 144.77 |
| 1442966400000 | 144.52 |
| 1443052800000 | 143.9 |
| 1443139200000 | 143.84 |
| 1443398400000 | 140.01 |
| 1443484800000 | 140.24 |
| 1443571200000 | 142.85 |
| 1443657600000 | 143.22 |
| 1443744000000 | 145.26 |
| 1444003200000 | 147.88 |
| 1444089600000 | 147.28 |
| 1444176000000 | 148.49 |
| 1444262400000 | 149.7 |
| 1444348800000 | 149.84 |
| 1444608000000 | 149.94 |
| 1444694400000 | 148.92 |
| 1444780800000 | 148.26 |
| 1444867200000 | 150.55 |
| 1444953600000 | 151.29 |
| 1445212800000 | 151.28 |
| 1445299200000 | 151.02 |
| 1445385600000 | 150.07 |
| 1445472000000 | 152.5 |
| 1445558400000 | 154.3 |
| 1445817600000 | 154.01 |
| 1445904000000 | 153.68 |
| 1445990400000 | 155.58 |
| 1446076800000 | 155.51 |
| 1446163200000 | 154.76 |
| 1446422400000 | 156.63 |
| 1446508800000 | 157.12 |
| 1446595200000 | 156.57 |
| 1446681600000 | 156.43 |
| 1446768000000 | 156.62 |
| 1447027200000 | 155.16 |
| 1447113600000 | 155.38 |
| 1447200000000 | 154.76 |
| 1447286400000 | 152.61 |
| 1447372800000 | 150.89 |
| 1447632000000 | 153.04 |
| 1447718400000 | 152.83 |
| 1447804800000 | 155.3 |
| 1447891200000 | 155.08 |
| 1447977600000 | 155.71 |
| 1448236800000 | 155.52 |
| 1448323200000 | 155.77 |
| 1448409600000 | 155.76 |
| 1448496000000 | 155.76 |
| 1448582400000 | 155.9 |
| 1448841600000 | 155.15 |
| 1448928000000 | 156.75 |
| 1449014400000 | 155.09 |
| 1449100800000 | 152.75 |
| 1449187200000 | 155.94 |
| 1449446400000 | 154.87 |
| 1449532800000 | 153.85 |
| 1449619200000 | 152.69 |
| 1449705600000 | 153.07 |
| 1449792000000 | 150.08 |
| 1450051200000 | 150.67 |
| 1450137600000 | 152.32 |
| 1450224000000 | 154.53 |
| 1450310400000 | 152.16 |
| 1450396800000 | 149.44 |
| 1450656000000 | 150.66 |
| 1450742400000 | 151.94 |
| 1450828800000 | 153.83 |
| 1450915200000 | 153.6 |
| 1451260800000 | 153.24 |
| 1451347200000 | 154.89 |
| 1451433600000 | 153.76 |
| 1451520000000 | 152.34 |
| 1451865600000 | 149.99 |
| 1451952000000 | 150.22 |
| 1452038400000 | 148.15 |
| 1452124800000 | 144.59 |
| 1452211200000 | 143.01 |
| 1452470400000 | 143.06 |
| 1452556800000 | 144.24 |
| 1452643200000 | 140.58 |
| 1452729600000 | 142.93 |
| 1452816000000 | 139.79 |
| 1453075200000 | 139.79 |
| 1453161600000 | 139.76 |
| 1453248000000 | 138.25 |
| 1453334400000 | 138.96 |
| 1453420800000 | 141.84 |
| 1453680000000 | 139.55 |
| 1453766400000 | 141.55 |
| 1453852800000 | 140.04 |
| 1453939200000 | 140.33 |
| 1454025600000 | 143.89 |
| 1454284800000 | 143.75 |
| 1454371200000 | 140.9 |
| 1454457600000 | 141.69 |
| 1454544000000 | 142.03 |
| 1454630400000 | 139.22 |
| 1454889600000 | 137.13 |
| 1454976000000 | 137.08 |
| 1455062400000 | 137.07 |
| 1455148800000 | 135.36 |
| 1455235200000 | 138.28 |
| 1455494400000 | 138.28 |
| 1455580800000 | 140.74 |
| 1455667200000 | 142.97 |
| 1455753600000 | 142.26 |
| 1455840000000 | 142.25 |
| 1456099200000 | 144.27 |
| 1456185600000 | 142.45 |
| 1456272000000 | 143.1 |
| 1456358400000 | 144.77 |
| 1456444800000 | 144.65 |
| 1456704000000 | 143.4 |
| 1456790400000 | 147 |
| 1456876800000 | 147.61 |
| 1456963200000 | 148.13 |
| 1457049600000 | 148.5 |
| 1457308800000 | 148.66 |
| 1457395200000 | 146.91 |
| 1457481600000 | 147.53 |
| 1457568000000 | 147.48 |
| 1457654400000 | 150.08 |
| 1457913600000 | 149.9 |
| 1458000000000 | 149.59 |
| 1458086400000 | 150.35 |
| 1458172800000 | 151.29 |
| 1458259200000 | 152.07 |
| 1458518400000 | 152.23 |
| 1458604800000 | 152.18 |
| 1458691200000 | 151.15 |
| 1458777600000 | 151.13 |
| 1459123200000 | 151.19 |
| 1459209600000 | 152.57 |
| 1459296000000 | 153.34 |
| 1459382400000 | 153.04 |
| 1459468800000 | 154.02 |
| 1459728000000 | 153.6 |
| 1459814400000 | 151.97 |
| 1459900800000 | 153.68 |
| 1459987200000 | 151.7 |
| 1460073600000 | 152.09 |
| 1460332800000 | 151.7 |
| 1460419200000 | 153.1 |
| 1460505600000 | 154.84 |
| 1460592000000 | 154.9 |
| 1460678400000 | 154.69 |
| 1460937600000 | 155.65 |
| 1461024000000 | 156.2 |
| 1461110400000 | 156.36 |
| 1461196800000 | 155.57 |
| 1461283200000 | 155.54 |
| 1461542400000 | 155.26 |
| 1461628800000 | 155.54 |
| 1461715200000 | 155.64 |
| 1461801600000 | 154.19 |
| 1461888000000 | 153.27 |
| 1462147200000 | 154.54 |
| 1462233600000 | 153.18 |
| 1462320000000 | 152.24 |
| 1462406400000 | 152.19 |
| 1462492800000 | 152.67 |
| 1462752000000 | 152.84 |
| 1462838400000 | 154.76 |
| 1462924800000 | 153.26 |
| 1463011200000 | 153.18 |
| 1463097600000 | 151.93 |
| 1463356800000 | 153.47 |
| 1463443200000 | 152.06 |
| 1463529600000 | 152.32 |
| 1463616000000 | 151.67 |
| 1463702400000 | 152.64 |
| 1463961600000 | 152.33 |
| 1464048000000 | 154.47 |
| 1464134400000 | 155.54 |
| 1464220800000 | 155.5 |
| 1464307200000 | 156.21 |
| 1464566400000 | 156.21 |
| 1464652800000 | 156.14 |
| 1464739200000 | 156.28 |
| 1464825600000 | 156.76 |
| 1464912000000 | 156.11 |
| 1465171200000 | 156.83 |
| 1465257600000 | 157.03 |
| 1465344000000 | 157.55 |
| 1465430400000 | 157.2 |
| 1465516800000 | 155.72 |
| 1465776000000 | 154.5 |
| 1465862400000 | 154.2 |
| 1465948800000 | 153.94 |
| 1466035200000 | 154.47 |
| 1466121600000 | 153.98 |
| 1466380800000 | 154.86 |
| 1466467200000 | 155.33 |
| 1466553600000 | 155.02 |
| 1466640000000 | 157.16 |
| 1466726400000 | 151.38 |
| 1466985600000 | 148.39 |
| 1467072000000 | 151.2 |
| 1467158400000 | 153.92 |
| 1467244800000 | 155.88 |
| 1467331200000 | 156.26 |
| 1467590400000 | 156.26 |
| 1467676800000 | 155.16 |
| 1467763200000 | 156.06 |
| 1467849600000 | 156.1 |
| 1467936000000 | 158.5 |
| 1468195200000 | 159.04 |
| 1468281600000 | 160.28 |
| 1468368000000 | 160.27 |
| 1468454400000 | 161.19 |
| 1468540800000 | 160.97 |
| 1468800000000 | 161.4 |
| 1468886400000 | 161.19 |
| 1468972800000 | 162.02 |
| 1469059200000 | 161.43 |
| 1469145600000 | 162.22 |
| 1469404800000 | 161.74 |
| 1469491200000 | 161.78 |
| 1469577600000 | 161.65 |
| 1469664000000 | 161.98 |
| 1469750400000 | 162.13 |
| 1470009600000 | 161.96 |
| 1470096000000 | 160.86 |
| 1470182400000 | 161.45 |
| 1470268800000 | 161.59 |
| 1470355200000 | 163.01 |
| 1470614400000 | 162.92 |
| 1470700800000 | 163.01 |
| 1470787200000 | 162.5 |
| 1470873600000 | 163.29 |
| 1470960000000 | 163.14 |
| 1471219200000 | 163.7 |
| 1471305600000 | 162.87 |
| 1471392000000 | 163.09 |
| 1471478400000 | 163.38 |
| 1471564800000 | 163.26 |
| 1471824000000 | 163.2 |
| 1471910400000 | 163.59 |
| 1471996800000 | 162.71 |
| 1472083200000 | 162.49 |
| 1472169600000 | 162.34 |
| 1472428800000 | 163.15 |
| 1472515200000 | 162.92 |
| 1472601600000 | 162.57 |
| 1472688000000 | 162.57 |
| 1472774400000 | 163.23 |
| 1473033600000 | 163.23 |
| 1473120000000 | 163.68 |
| 1473206400000 | 163.75 |
| 1473292800000 | 163.28 |
| 1473379200000 | 159.33 |
| 1473638400000 | 161.66 |
| 1473724800000 | 159.33 |
| 1473811200000 | 159.27 |
| 1473897600000 | 160.93 |
| 1473984000000 | 160.38 |
| 1474243200000 | 160.31 |
| 1474329600000 | 160.39 |
| 1474416000000 | 162.08 |
| 1474502400000 | 163.11 |
| 1474588800000 | 162.18 |
| 1474848000000 | 160.78 |
| 1474934400000 | 161.91 |
| 1475020800000 | 162.78 |
| 1475107200000 | 161.35 |
| 1475193600000 | 162.74 |
| 1475452800000 | 162.22 |
| 1475539200000 | 161.48 |
| 1475625600000 | 162.2 |
| 1475712000000 | 162.28 |
| 1475798400000 | 161.78 |
| 1476057600000 | 162.47 |
| 1476144000000 | 160.44 |
| 1476230400000 | 160.59 |
| 1476316800000 | 160.01 |
| 1476403200000 | 160.07 |
| 1476662400000 | 159.49 |
| 1476748800000 | 160.46 |
| 1476835200000 | 160.88 |
| 1476921600000 | 160.64 |
| 1477008000000 | 160.63 |
| 1477267200000 | 161.41 |
| 1477353600000 | 160.68 |
| 1477440000000 | 160.3 |
| 1477526400000 | 159.89 |
| 1477612800000 | 159.1 |
| 1477872000000 | 158.99 |
| 1477958400000 | 157.89 |
| 1478044800000 | 156.88 |
| 1478131200000 | 156.07 |
| 1478217600000 | 155.9 |
| 1478476800000 | 159.4 |
| 1478563200000 | 160.02 |
| 1478649600000 | 161.92 |
| 1478736000000 | 162.26 |
| 1478822400000 | 162.09 |
| 1479081600000 | 162.02 |
| 1479168000000 | 163.3 |
| 1479254400000 | 163.17 |
| 1479340800000 | 164.1 |
| 1479427200000 | 163.77 |
| 1479686400000 | 165.02 |
| 1479772800000 | 165.36 |
| 1479859200000 | 165.48 |
| 1479945600000 | 165.48 |
| 1480032000000 | 166.13 |
| 1480291200000 | 165.13 |
| 1480377600000 | 165.35 |
| 1480464000000 | 165.03 |
| 1480550400000 | 164.28 |
| 1480636800000 | 164.25 |
| 1480896000000 | 165.25 |
| 1480982400000 | 165.86 |
| 1481068800000 | 168.17 |
| 1481155200000 | 168.54 |
| 1481241600000 | 169.44 |
| 1481500800000 | 169.17 |
| 1481587200000 | 170.44 |
| 1481673600000 | 169.12 |
| 1481760000000 | 169.81 |
| 1481846400000 | 169.47 |
| 1482105600000 | 169.73 |
| 1482192000000 | 170.4 |
| 1482278400000 | 169.94 |
| 1482364800000 | 169.59 |
| 1482451200000 | 169.85 |
| 1482710400000 | 169.85 |
| 1482796800000 | 170.28 |
| 1482883200000 | 168.87 |
| 1482969600000 | 168.77 |
| 1483056000000 | 167.95 |
| 1483315200000 | 167.95 |
| 1483401600000 | 169.45 |
| 1483488000000 | 170.53 |
| 1483574400000 | 170.33 |
| 1483660800000 | 171.02 |
| 1483920000000 | 170.46 |
| 1484006400000 | 170.46 |
| 1484092800000 | 170.99 |
| 1484179200000 | 170.65 |
| 1484265600000 | 171 |
| 1484524800000 | 171 |
| 1484611200000 | 170.48 |
| 1484697600000 | 170.77 |
| 1484784000000 | 170.15 |
| 1484870400000 | 170.74 |
| 1485129600000 | 170.25 |
| 1485216000000 | 171.36 |
| 1485302400000 | 172.72 |
| 1485388800000 | 172.58 |
| 1485475200000 | 172.46 |
| 1485734400000 | 171.45 |
| 1485820800000 | 171.33 |
| 1485907200000 | 171.53 |
| 1485993600000 | 171.56 |
| 1486080000000 | 172.8 |
| 1486339200000 | 172.42 |
| 1486425600000 | 172.47 |
| 1486512000000 | 172.63 |
| 1486598400000 | 173.71 |
| 1486684800000 | 174.26 |
| 1486944000000 | 175.23 |
| 1487030400000 | 176.05 |
| 1487116800000 | 177.01 |
| 1487203200000 | 176.77 |
| 1487289600000 | 177 |
| 1487548800000 | 177 |
| 1487635200000 | 178.02 |
| 1487721600000 | 177.8 |
| 1487808000000 | 177.77 |
| 1487894400000 | 178.03 |
| 1488153600000 | 178.17 |
| 1488240000000 | 177.58 |
| 1488326400000 | 180.02 |
| 1488412800000 | 178.92 |
| 1488499200000 | 179.05 |
| 1488758400000 | 178.45 |
| 1488844800000 | 177.85 |
| 1488931200000 | 177.55 |
| 1489017600000 | 177.62 |
| 1489104000000 | 178.23 |
| 1489363200000 | 178.33 |
| 1489449600000 | 177.71 |
| 1489536000000 | 179.18 |
| 1489622400000 | 179 |
| 1489708800000 | 178.72 |
| 1489968000000 | 178.39 |
| 1490054400000 | 176.09 |
| 1490140800000 | 176.55 |
| 1490227200000 | 176.42 |
| 1490313600000 | 176.32 |
| 1490572800000 | 176.16 |
| 1490659200000 | 177.5 |
| 1490745600000 | 177.74 |
| 1490832000000 | 178.34 |
| 1490918400000 | 177.96 |
| 1491177600000 | 177.65 |
| 1491264000000 | 177.75 |
| 1491350400000 | 177.19 |
| 1491436800000 | 177.6 |
| 1491523200000 | 177.44 |
| 1491782400000 | 177.61 |
| 1491868800000 | 177.34 |
| 1491955200000 | 176.67 |
| 1492041600000 | 175.5 |
| 1492387200000 | 176.93 |
| 1492473600000 | 176.51 |
| 1492560000000 | 176.29 |
| 1492646400000 | 177.75 |
| 1492732800000 | 177.13 |
| 1492992000000 | 179.01 |
| 1493078400000 | 180.13 |
| 1493164800000 | 180.1 |
| 1493251200000 | 180.25 |
| 1493337600000 | 179.83 |
| 1493596800000 | 180.28 |
| 1493683200000 | 180.44 |
| 1493769600000 | 180.16 |
| 1493856000000 | 180.2 |
| 1493942400000 | 180.94 |
| 1494201600000 | 180.99 |
| 1494288000000 | 180.86 |
| 1494374400000 | 181.14 |
| 1494460800000 | 180.77 |
| 1494547200000 | 180.49 |
| 1494806400000 | 181.31 |
| 1494892800000 | 181.19 |
| 1494979200000 | 177.74 |
| 1495065600000 | 178.42 |
| 1495152000000 | 179.58 |
| 1495411200000 | 180.43 |
| 1495497600000 | 180.78 |
| 1495584000000 | 181.24 |
| 1495670400000 | 182.03 |
| 1495756800000 | 182.16 |
| 1496016000000 | 182.16 |
| 1496102400000 | 181.96 |
| 1496188800000 | 181.89 |
| 1496275200000 | 183.37 |
| 1496361600000 | 184.02 |
| 1496620800000 | 183.85 |
| 1496707200000 | 183.31 |
| 1496793600000 | 183.65 |
| 1496880000000 | 183.71 |
| 1496966400000 | 183.53 |
| 1497225600000 | 183.39 |
| 1497312000000 | 184.27 |
| 1497398400000 | 183.99 |
| 1497484800000 | 183.55 |
| 1497571200000 | 183.5 |
| 1497830400000 | 185.12 |
| 1497916800000 | 183.81 |
| 1498003200000 | 183.69 |
| 1498089600000 | 183.68 |
| 1498176000000 | 183.97 |
| 1498435200000 | 184.03 |
| 1498521600000 | 182.58 |
| 1498608000000 | 184.29 |
| 1498694400000 | 182.69 |
| 1498780800000 | 183.04 |
| 1499040000000 | 183.46 |
| 1499126400000 | 183.46 |
| 1499212800000 | 183.67 |
| 1499299200000 | 181.86 |
| 1499385600000 | 183.04 |
| 1499644800000 | 183.27 |
| 1499731200000 | 183.17 |
| 1499817600000 | 184.51 |
| 1499904000000 | 184.95 |
| 1499990400000 | 185.8 |
| 1500249600000 | 185.81 |
| 1500336000000 | 185.75 |
| 1500422400000 | 186.62 |
| 1500508800000 | 186.57 |
| 1500595200000 | 186.45 |
| 1500854400000 | 186.34 |
| 1500940800000 | 187.06 |
| 1501027200000 | 187.01 |
| 1501113600000 | 186.83 |
| 1501200000000 | 186.64 |
| 1501459200000 | 186.52 |
| 1501545600000 | 187.05 |
| 1501632000000 | 187.18 |
| 1501718400000 | 186.75 |
| 1501804800000 | 187.19 |
| 1502064000000 | 187.54 |
| 1502150400000 | 187.14 |
| 1502236800000 | 187.13 |
| 1502323200000 | 184.35 |
| 1502409600000 | 184.63 |
| 1502668800000 | 186.57 |
| 1502755200000 | 186.47 |
| 1502841600000 | 186.72 |
| 1502928000000 | 183.78 |
| 1503014400000 | 183.42 |
| 1503273600000 | 183.6 |
| 1503360000000 | 185.43 |
| 1503446400000 | 184.79 |
| 1503532800000 | 184.41 |
| 1503619200000 | 184.87 |
| 1503878400000 | 185.01 |
| 1503964800000 | 185.1 |
| 1504051200000 | 186.06 |
| 1504137600000 | 187.19 |
| 1504224000000 | 187.68 |
| 1504483200000 | 187.68 |
| 1504569600000 | 186.3 |
| 1504656000000 | 186.99 |
| 1504742400000 | 186.96 |
| 1504828800000 | 186.69 |
| 1505088000000 | 188.75 |
| 1505174400000 | 189.52 |
| 1505260800000 | 189.74 |
| 1505347200000 | 189.49 |
| 1505433600000 | 189.81 |
| 1505692800000 | 190.05 |
| 1505779200000 | 190.26 |
| 1505865600000 | 190.42 |
| 1505952000000 | 189.79 |
| 1506038400000 | 190.01 |
| 1506297600000 | 189.51 |
| 1506384000000 | 189.53 |
| 1506470400000 | 190.36 |
| 1506556800000 | 190.67 |
| 1506643200000 | 191.37 |
| 1506902400000 | 192.13 |
| 1506988800000 | 192.57 |
| 1507075200000 | 192.75 |
| 1507161600000 | 193.84 |
| 1507248000000 | 193.64 |
| 1507507200000 | 193.19 |
| 1507593600000 | 193.56 |
| 1507680000000 | 193.84 |
| 1507766400000 | 193.39 |
| 1507852800000 | 193.7 |
| 1508112000000 | 194.09 |
| 1508198400000 | 194.2 |
| 1508284800000 | 194.39 |
| 1508371200000 | 194.48 |
| 1508457600000 | 195.34 |
| 1508716800000 | 194.5 |
| 1508803200000 | 194.89 |
| 1508889600000 | 193.95 |
| 1508976000000 | 194.3 |
| 1509062400000 | 196.03 |
| 1509321600000 | 195.37 |
| 1509408000000 | 195.65 |
| 1509494400000 | 196 |
| 1509580800000 | 195.91 |
| 1509667200000 | 196.61 |
| 1509926400000 | 196.89 |
| 1510012800000 | 196.94 |
| 1510099200000 | 197.22 |
| 1510185600000 | 196.54 |
| 1510272000000 | 196.45 |
| 1510531200000 | 196.56 |
| 1510617600000 | 196 |
| 1510704000000 | 194.97 |
| 1510790400000 | 196.56 |
| 1510876800000 | 196.12 |
| 1511136000000 | 196.41 |
| 1511222400000 | 197.75 |
| 1511308800000 | 197.65 |
| 1511395200000 | 197.65 |
| 1511481600000 | 198.07 |
| 1511740800000 | 197.87 |
| 1511827200000 | 199.85 |
| 1511913600000 | 199.76 |
| 1512000000000 | 201.51 |
| 1512086400000 | 201.19 |
| 1512345600000 | 200.98 |
| 1512432000000 | 200.12 |
| 1512518400000 | 199.89 |
| 1512604800000 | 200.52 |
| 1512691200000 | 201.69 |
| 1512950400000 | 202.54 |
| 1513036800000 | 202.76 |
| 1513123200000 | 202.55 |
| 1513209600000 | 201.78 |
| 1513296000000 | 203.6 |
| 1513555200000 | 204.79 |
| 1513641600000 | 204.17 |
| 1513728000000 | 204.16 |
| 1513814400000 | 204.6 |
| 1513900800000 | 204.53 |
| 1514246400000 | 204.27 |
| 1514332800000 | 204.39 |
| 1514419200000 | 204.78 |
| 1514505600000 | 203.74 |
| 1514851200000 | 205.56 |
| 1514937600000 | 206.84 |
| 1515024000000 | 207.83 |
| 1515110400000 | 209.22 |
| 1515369600000 | 209.42 |
| 1515456000000 | 209.75 |
| 1515542400000 | 209.38 |
| 1515628800000 | 210.9 |
| 1515715200000 | 212.22 |
| 1515974400000 | 212.22 |
| 1516060800000 | 211.47 |
| 1516147200000 | 213.47 |
| 1516233600000 | 213.2 |
| 1516320000000 | 214.17 |
| 1516579200000 | 215.87 |
| 1516665600000 | 216.23 |
| 1516752000000 | 215.99 |
| 1516838400000 | 215.82 |
| 1516924800000 | 218.48 |
| 1517184000000 | 216.92 |
| 1517270400000 | 214.29 |
| 1517356800000 | 214.32 |
| 1517443200000 | 214.53 |
| 1517529600000 | 209.74 |
| 1517788800000 | 201.32 |
| 1517875200000 | 204.92 |
| 1517961600000 | 203.82 |
| 1518048000000 | 196.11 |
| 1518134400000 | 199.25 |
| 1518393600000 | 201.9 |
| 1518480000000 | 202.29 |
| 1518566400000 | 205.1 |
| 1518652800000 | 207.41 |
| 1518739200000 | 207.5 |
| 1518998400000 | 207.5 |
| 1519084800000 | 206.36 |
| 1519171200000 | 205.1 |
| 1519257600000 | 205.36 |
| 1519344000000 | 208.74 |
| 1519603200000 | 211.21 |
| 1519689600000 | 208.5 |
| 1519776000000 | 206.06 |
| 1519862400000 | 203.52 |
| 1519948800000 | 204.48 |
| 1520208000000 | 206.65 |
| 1520294400000 | 207.33 |
| 1520380800000 | 207.27 |
| 1520467200000 | 208.13 |
| 1520553600000 | 211.73 |
| 1520812800000 | 211.57 |
| 1520899200000 | 210.18 |
| 1520985600000 | 209 |
| 1521072000000 | 208.81 |
| 1521158400000 | 209.45 |
| 1521417600000 | 206.41 |
| 1521504000000 | 206.75 |
| 1521590400000 | 206.37 |
| 1521676800000 | 201.12 |
| 1521763200000 | 196.65 |
| 1522022400000 | 202.13 |
| 1522108800000 | 198.44 |
| 1522195200000 | 197.74 |
| 1522281600000 | 200.51 |
| 1522627200000 | 196.02 |
| 1522713600000 | 198.4 |
| 1522800000000 | 200.79 |
| 1522886400000 | 202.17 |
| 1522972800000 | 197.7 |
| 1523232000000 | 198.43 |
| 1523318400000 | 202.04 |
| 1523404800000 | 200.93 |
| 1523491200000 | 202.7 |
| 1523577600000 | 202.06 |
| 1523836800000 | 203.72 |
| 1523923200000 | 205.91 |
| 1524009600000 | 206.2 |
| 1524096000000 | 205.16 |
| 1524182400000 | 203.33 |
| 1524441600000 | 203.37 |
| 1524528000000 | 200.79 |
| 1524614400000 | 201.13 |
| 1524700800000 | 203.43 |
| 1524787200000 | 203.66 |
| 1525046400000 | 202.04 |
| 1525132800000 | 202.75 |
| 1525219200000 | 201.4 |
| 1525305600000 | 200.91 |
| 1525392000000 | 203.55 |
| 1525651200000 | 204.27 |
| 1525737600000 | 204.32 |
| 1525824000000 | 206.34 |
| 1525910400000 | 208.39 |
| 1525996800000 | 208.87 |
| 1526256000000 | 209.15 |
| 1526342400000 | 207.69 |
| 1526428800000 | 208.62 |
| 1526515200000 | 208.59 |
| 1526601600000 | 208.02 |
| 1526860800000 | 209.51 |
| 1526947200000 | 208.9 |
| 1527033600000 | 209.43 |
| 1527120000000 | 208.96 |
| 1527206400000 | 208.42 |
| 1527465600000 | 208.42 |
| 1527552000000 | 206.09 |
| 1527638400000 | 208.68 |
| 1527724800000 | 207.27 |
| 1527811200000 | 209.63 |
| 1528070400000 | 210.7 |
| 1528156800000 | 210.9 |
| 1528243200000 | 212.84 |
| 1528329600000 | 212.63 |
| 1528416000000 | 213.27 |
| 1528675200000 | 213.57 |
| 1528761600000 | 213.95 |
| 1528848000000 | 213.05 |
| 1528934400000 | 213.66 |
| 1529020800000 | 213.39 |
| 1529280000000 | 212.95 |
| 1529366400000 | 211.99 |
| 1529452800000 | 212.34 |
| 1529539200000 | 210.98 |
| 1529625600000 | 211.38 |
| 1529884800000 | 208.27 |
| 1529971200000 | 208.85 |
| 1530057600000 | 206.97 |
| 1530144000000 | 208.27 |
| 1530230400000 | 208.4 |
| 1530489600000 | 209.02 |
| 1530576000000 | 207.87 |
| 1530662400000 | 207.87 |
| 1530748800000 | 209.73 |
| 1530835200000 | 211.55 |
| 1531094400000 | 213.6 |
| 1531180800000 | 214.27 |
| 1531267200000 | 212.68 |
| 1531353600000 | 214.77 |
| 1531440000000 | 215.16 |
| 1531699200000 | 214.89 |
| 1531785600000 | 215.83 |
| 1531872000000 | 216.19 |
| 1531958400000 | 215.48 |
| 1532044800000 | 215.24 |
| 1532304000000 | 215.62 |
| 1532390400000 | 216.5 |
| 1532476800000 | 218.71 |
| 1532563200000 | 217.75 |
| 1532649600000 | 216.1 |
| 1532908800000 | 214.91 |
| 1532995200000 | 216.04 |
| 1533081600000 | 215.96 |
| 1533168000000 | 217.33 |
| 1533254400000 | 218.33 |
| 1533513600000 | 219.11 |
| 1533600000000 | 219.76 |
| 1533686400000 | 219.81 |
| 1533772800000 | 219.51 |
| 1533859200000 | 218.05 |
| 1534118400000 | 217.24 |
| 1534204800000 | 218.69 |
| 1534291200000 | 217.02 |
| 1534377600000 | 218.73 |
| 1534464000000 | 219.41 |
| 1534723200000 | 219.82 |
| 1534809600000 | 220.33 |
| 1534896000000 | 220.42 |
| 1534982400000 | 220.05 |
| 1535068800000 | 221.44 |
| 1535328000000 | 223.16 |
| 1535414400000 | 223.29 |
| 1535500800000 | 224.68 |
| 1535587200000 | 223.69 |
| 1535673600000 | 223.91 |
| 1535932800000 | 223.91 |
| 1536019200000 | 223.49 |
| 1536105600000 | 222.61 |
| 1536192000000 | 221.65 |
| 1536278400000 | 221.14 |
| 1536537600000 | 221.59 |
| 1536624000000 | 222.52 |
| 1536710400000 | 222.46 |
| 1536796800000 | 223.82 |
| 1536883200000 | 223.86 |
| 1537142400000 | 222.48 |
| 1537228800000 | 223.53 |
| 1537315200000 | 223.88 |
| 1537401600000 | 225.8 |
| 1537488000000 | 225.66 |
| 1537747200000 | 224.92 |
| 1537833600000 | 224.48 |
| 1537920000000 | 223.71 |
| 1538006400000 | 224.19 |
| 1538092800000 | 224.1 |
| 1538352000000 | 225.01 |
| 1538438400000 | 224.95 |
| 1538524800000 | 225.28 |
| 1538611200000 | 223.3 |
| 1538697600000 | 221.98 |
| 1538956800000 | 221.77 |
| 1539043200000 | 221.54 |
| 1539129600000 | 214.32 |
| 1539216000000 | 209.98 |
| 1539302400000 | 213.01 |
| 1539561600000 | 211.49 |
| 1539648000000 | 216.11 |
| 1539734400000 | 215.9 |
| 1539820800000 | 212.85 |
| 1539907200000 | 212.78 |
| 1540166400000 | 211.87 |
| 1540252800000 | 210.69 |
| 1540339200000 | 204.11 |
| 1540425600000 | 207.8 |
| 1540512000000 | 204.63 |
| 1540771200000 | 203.63 |
| 1540857600000 | 206.85 |
| 1540944000000 | 209.11 |
| 1541030400000 | 211.22 |
| 1541116800000 | 209.8 |
| 1541376000000 | 210.87 |
| 1541462400000 | 212.13 |
| 1541548800000 | 216.51 |
| 1541635200000 | 216 |
| 1541721600000 | 214 |
| 1541980800000 | 209.8 |
| 1542067200000 | 209.53 |
| 1542153600000 | 208.05 |
| 1542240000000 | 210.54 |
| 1542326400000 | 211.15 |
| 1542585600000 | 207.6 |
| 1542672000000 | 203.58 |
| 1542758400000 | 204.46 |
| 1542844800000 | 204.46 |
| 1542931200000 | 203.06 |
| 1543190400000 | 206.26 |
| 1543276800000 | 206.93 |
| 1543363200000 | 211.55 |
| 1543449600000 | 210.9 |
| 1543536000000 | 212.84 |
| 1543795200000 | 215.01 |
| 1543881600000 | 208.18 |
| 1543968000000 | 208.18 |
| 1544054400000 | 207.87 |
| 1544140800000 | 202.75 |
| 1544400000000 | 203.12 |
| 1544486400000 | 203.03 |
| 1544572800000 | 204.12 |
| 1544659200000 | 204.24 |
| 1544745600000 | 200.71 |
| 1545004800000 | 196.64 |
| 1545091200000 | 196.56 |
| 1545177600000 | 193.65 |
| 1545264000000 | 190.47 |
| 1545350400000 | 186.66 |
| 1545609600000 | 181.65 |
| 1545782400000 | 190.7 |
| 1545868800000 | 192.45 |
| 1545955200000 | 192.14 |
| 1546214400000 | 193.78 |
| 1546387200000 | 193.91 |
| 1546473600000 | 189.02 |
| 1546560000000 | 195.57 |
| 1546819200000 | 196.97 |
| 1546905600000 | 198.8 |
| 1546992000000 | 199.73 |
| 1547078400000 | 200.59 |
| 1547164800000 | 200.62 |
| 1547424000000 | 199.65 |
| 1547510400000 | 201.64 |
| 1547596800000 | 202.18 |
| 1547683200000 | 203.64 |
| 1547769600000 | 206.42 |
| 1548028800000 | 206.42 |
| 1548115200000 | 203.78 |
| 1548201600000 | 204.1 |
| 1548288000000 | 204.41 |
| 1548374400000 | 206.19 |
| 1548633600000 | 204.48 |
| 1548720000000 | 204.08 |
| 1548806400000 | 207.11 |
| 1548892800000 | 208.8 |
| 1548979200000 | 209.42 |
| 1549238400000 | 210.86 |
| 1549324800000 | 211.76 |
| 1549411200000 | 211.43 |
| 1549497600000 | 209.45 |
| 1549584000000 | 209.69 |
| 1549843200000 | 209.85 |
| 1549929600000 | 212.32 |
| 1550016000000 | 213.08 |
| 1550102400000 | 212.64 |
| 1550188800000 | 215.16 |
| 1550448000000 | 215.16 |
| 1550534400000 | 215.42 |
| 1550620800000 | 215.73 |
| 1550707200000 | 215.05 |
| 1550793600000 | 216.52 |
| 1551052800000 | 216.84 |
| 1551139200000 | 216.73 |
| 1551225600000 | 216.59 |
| 1551312000000 | 215.95 |
| 1551398400000 | 217.3 |
| 1551657600000 | 216.26 |
| 1551744000000 | 215.99 |
| 1551830400000 | 214.54 |
| 1551916800000 | 212.87 |
| 1552003200000 | 212.41 |
| 1552262400000 | 215.7 |
| 1552348800000 | 216.5 |
| 1552435200000 | 218.02 |
| 1552521600000 | 218 |
| 1552608000000 | 219.02 |
| 1552867200000 | 219.75 |
| 1552953600000 | 219.77 |
| 1553040000000 | 218.91 |
| 1553126400000 | 221.49 |
| 1553212800000 | 217.3 |
| 1553472000000 | 216.98 |
| 1553558400000 | 218.64 |
| 1553644800000 | 217.69 |
| 1553731200000 | 218.62 |
| 1553817600000 | 220.2 |
| 1554076800000 | 222.74 |
| 1554163200000 | 222.89 |
| 1554249600000 | 223.6 |
| 1554336000000 | 223.95 |
| 1554422400000 | 224.99 |
| 1554681600000 | 225.34 |
| 1554768000000 | 224.02 |
| 1554854400000 | 225 |
| 1554940800000 | 224.86 |
| 1555027200000 | 226.45 |
| 1555286400000 | 226.29 |
| 1555372800000 | 226.22 |
| 1555459200000 | 225.75 |
| 1555545600000 | 226.1 |
| 1555891200000 | 226.28 |
| 1555977600000 | 228.05 |
| 1556064000000 | 227.72 |
| 1556150400000 | 227.72 |
| 1556236800000 | 228.46 |
| 1556496000000 | 228.79 |
| 1556582400000 | 229.23 |
| 1556668800000 | 227.42 |
| 1556755200000 | 227.09 |
| 1556841600000 | 229.16 |
| 1557100800000 | 228.26 |
| 1557187200000 | 224.42 |
| 1557273600000 | 224.17 |
| 1557360000000 | 223.54 |
| 1557446400000 | 224.37 |
| 1557705600000 | 218.74 |
| 1557792000000 | 220.83 |
| 1557878400000 | 222.16 |
| 1557964800000 | 224.18 |
| 1558051200000 | 222.86 |
| 1558310400000 | 221.34 |
| 1558396800000 | 223.32 |
| 1558483200000 | 222.61 |
| 1558569600000 | 219.86 |
| 1558656000000 | 220.21 |
| 1558915200000 | 220.21 |
| 1559001600000 | 218.41 |
| 1559088000000 | 217.13 |
| 1559174400000 | 217.67 |
| 1559260800000 | 214.83 |
| 1559520000000 | 214.34 |
| 1559606400000 | 219.09 |
| 1559692800000 | 220.99 |
| 1559779200000 | 222.41 |
| 1559865600000 | 224.81 |
| 1560124800000 | 225.92 |
| 1560211200000 | 225.95 |
| 1560297600000 | 225.47 |
| 1560384000000 | 226.43 |
| 1560470400000 | 226.09 |
| 1560729600000 | 226.26 |
| 1560816000000 | 228.41 |
| 1560902400000 | 229.21 |
| 1560988800000 | 231.4 |
| 1561075200000 | 231.04 |
| 1561334400000 | 230.56 |
| 1561420800000 | 228.22 |
| 1561507200000 | 228.1 |
| 1561593600000 | 229.08 |
| 1561680000000 | 230.54 |
| 1561939200000 | 232.49 |
| 1562025600000 | 233.08 |
| 1562112000000 | 234.94 |
| 1562198400000 | 234.94 |
| 1562284800000 | 234.52 |
| 1562544000000 | 233.32 |
| 1562630400000 | 233.6 |
| 1562716800000 | 234.74 |
| 1562803200000 | 235.38 |
| 1562889600000 | 236.66 |
| 1563148800000 | 236.79 |
| 1563235200000 | 235.97 |
| 1563321600000 | 234.58 |
| 1563408000000 | 235.65 |
| 1563494400000 | 234.11 |
| 1563753600000 | 234.96 |
| 1563840000000 | 236.67 |
| 1563926400000 | 237.93 |
| 1564012800000 | 236.57 |
| 1564099200000 | 238.4 |
| 1564358400000 | 238.12 |
| 1564444800000 | 237.66 |
| 1564531200000 | 235.17 |
| 1564617600000 | 233.06 |
| 1564704000000 | 231.12 |
| 1564963200000 | 223.94 |
| 1565049600000 | 226.95 |
| 1565136000000 | 227.22 |
| 1565222400000 | 231.61 |
| 1565308800000 | 230.14 |
| 1565568000000 | 227.23 |
| 1565654400000 | 230.77 |
| 1565740800000 | 223.95 |
| 1565827200000 | 224.39 |
| 1565913600000 | 227.86 |
| 1566172800000 | 230.67 |
| 1566259200000 | 228.99 |
| 1566345600000 | 230.94 |
| 1566432000000 | 230.73 |
| 1566518400000 | 224.64 |
| 1566777600000 | 227.25 |
| 1566864000000 | 226.69 |
| 1566950400000 | 228.16 |
| 1567036800000 | 231.24 |
| 1567123200000 | 231.42 |
| 1567382400000 | 231.42 |
| 1567468800000 | 229.64 |
| 1567555200000 | 232.28 |
| 1567641600000 | 235.55 |
| 1567728000000 | 235.83 |
| 1567987200000 | 235.69 |
| 1568073600000 | 235.47 |
| 1568160000000 | 237.11 |
| 1568246400000 | 237.86 |
| 1568332800000 | 237.57 |
| 1568592000000 | 236.86 |
| 1568678400000 | 237.57 |
| 1568764800000 | 237.64 |
| 1568851200000 | 237.74 |
| 1568937600000 | 236.63 |
| 1569196800000 | 236.63 |
| 1569283200000 | 234.56 |
| 1569369600000 | 235.88 |
| 1569456000000 | 235.5 |
| 1569542400000 | 234.15 |
| 1569801600000 | 235.42 |
| 1569888000000 | 232.38 |
| 1569974400000 | 228.1 |
| 1570060800000 | 230.08 |
| 1570147200000 | 233.41 |
| 1570406400000 | 232.34 |
| 1570492800000 | 228.6 |
| 1570579200000 | 230.97 |
| 1570665600000 | 232.49 |
| 1570752000000 | 235.2 |
| 1571011200000 | 234.86 |
| 1571097600000 | 237.28 |
| 1571184000000 | 236.48 |
| 1571270400000 | 237.12 |
| 1571356800000 | 236.62 |
| 1571616000000 | 238.2 |
| 1571702400000 | 237.12 |
| 1571788800000 | 237.73 |
| 1571875200000 | 238.24 |
| 1571961600000 | 239.53 |
| 1572220800000 | 240.98 |
| 1572307200000 | 240.78 |
| 1572393600000 | 241.42 |
| 1572480000000 | 240.78 |
| 1572566400000 | 243.09 |
| 1572825600000 | 243.99 |
| 1572912000000 | 243.52 |
| 1572998400000 | 243.75 |
| 1573084800000 | 244.73 |
| 1573171200000 | 245.44 |
| 1573430400000 | 245.01 |
| 1573516800000 | 245.45 |
| 1573603200000 | 245.89 |
| 1573689600000 | 246.05 |
| 1573776000000 | 248 |
| 1574035200000 | 248.13 |
| 1574121600000 | 248.16 |
| 1574208000000 | 247.21 |
| 1574294400000 | 246.83 |
| 1574380800000 | 247.22 |
| 1574640000000 | 249.21 |
| 1574726400000 | 249.71 |
| 1574812800000 | 250.77 |
| 1574899200000 | 250.77 |
| 1574985600000 | 249.77 |
| 1575244800000 | 247.71 |
| 1575331200000 | 246.01 |
| 1575417600000 | 247.64 |
| 1575504000000 | 248.15 |
| 1575590400000 | 250.45 |
| 1575849600000 | 249.69 |
| 1575936000000 | 249.55 |
| 1576022400000 | 250.19 |
| 1576108800000 | 252.48 |
| 1576195200000 | 252.58 |
| 1576454400000 | 254.51 |
| 1576540800000 | 254.39 |
| 1576627200000 | 254.41 |
| 1576713600000 | 255.57 |
| 1576800000000 | 256.99 |
| 1577059200000 | 257.19 |
| 1577145600000 | 257.23 |
| 1577318400000 | 258.71 |
| 1577404800000 | 258.79 |
| 1577664000000 | 257.23 |
| 1577750400000 | 258.04 |
| 1577923200000 | 260.43 |
| 1578009600000 | 258.45 |
| 1578268800000 | 259.31 |
| 1578355200000 | 258.55 |
| 1578441600000 | 260 |
| 1578528000000 | 261.82 |
| 1578614400000 | 261.11 |
| 1578873600000 | 263.06 |
| 1578960000000 | 262.73 |
| 1579046400000 | 263.09 |
| 1579132800000 | 265.33 |
| 1579219200000 | 266.36 |
| 1579478400000 | 266.36 |
| 1579564800000 | 265.74 |
| 1579651200000 | 266.04 |
| 1579737600000 | 266.17 |
| 1579824000000 | 263.66 |
| 1580083200000 | 259.46 |
| 1580169600000 | 262.23 |
| 1580256000000 | 261.93 |
| 1580342400000 | 262.82 |
| 1580428800000 | 258.17 |
| 1580688000000 | 260.37 |
| 1580774400000 | 264.89 |
| 1580860800000 | 267.4 |
| 1580947200000 | 268.36 |
| 1581033600000 | 267 |
| 1581292800000 | 269.17 |
| 1581379200000 | 269.56 |
| 1581465600000 | 271.45 |
| 1581552000000 | 271.11 |
| 1581638400000 | 271.67 |
| 1581897600000 | 271.67 |
| 1581984000000 | 270.96 |
| 1582070400000 | 272.59 |
| 1582156800000 | 271.4 |
| 1582243200000 | 268.18 |
| 1582502400000 | 259.01 |
| 1582588800000 | 251.12 |
| 1582675200000 | 250.24 |
| 1582761600000 | 238.94 |
| 1582848000000 | 237.28 |
| 1583107200000 | 248.49 |
| 1583193600000 | 241.46 |
| 1583280000000 | 251.46 |
| 1583366400000 | 243.21 |
| 1583452800000 | 238.89 |
| 1583712000000 | 220.54 |
| 1583798400000 | 231.66 |
| 1583884800000 | 220.85 |
| 1583971200000 | 199.94 |
| 1584057600000 | 218.79 |
| 1584316800000 | 192.14 |
| 1584403200000 | 203.44 |
| 1584489600000 | 192.94 |
| 1584576000000 | 194.64 |
| 1584662400000 | 186.62 |
| 1584921600000 | 181.51 |
| 1585008000000 | 198.63 |
| 1585094400000 | 200.51 |
| 1585180800000 | 212.89 |
| 1585267200000 | 205.67 |
| 1585526400000 | 212.75 |
| 1585612800000 | 209.31 |
| 1585699200000 | 200.06 |
| 1585785600000 | 204.73 |
| 1585872000000 | 201.6 |
| 1586131200000 | 215.95 |
| 1586217600000 | 215.75 |
| 1586304000000 | 223.05 |
| 1586390400000 | 226.09 |
| 1586736000000 | 224.23 |
| 1586822400000 | 231.33 |
| 1586908800000 | 226.27 |
| 1586995200000 | 227.92 |
| 1587081600000 | 233.85 |
| 1587340800000 | 229.85 |
| 1587427200000 | 222.55 |
| 1587513600000 | 228.01 |
| 1587600000000 | 227.74 |
| 1587686400000 | 231.24 |
| 1587945600000 | 234.94 |
| 1588032000000 | 233.37 |
| 1588118400000 | 239.84 |
| 1588204800000 | 237.74 |
| 1588291200000 | 230.9 |
| 1588550400000 | 232.19 |
| 1588636800000 | 234.56 |
| 1588723200000 | 233.44 |
| 1588809600000 | 236.39 |
| 1588896000000 | 240.37 |
| 1589155200000 | 240.63 |
| 1589241600000 | 235.68 |
| 1589328000000 | 231.61 |
| 1589414400000 | 234.48 |
| 1589500800000 | 235.44 |
| 1589760000000 | 242.52 |
| 1589846400000 | 240.2 |
| 1589932800000 | 244.45 |
| 1590019200000 | 242.4 |
| 1590105600000 | 243.14 |
| 1590364800000 | 243.14 |
| 1590451200000 | 245.85 |
| 1590537600000 | 249.26 |
| 1590624000000 | 248.69 |
| 1590710400000 | 250.18 |
| 1590969600000 | 251.19 |
| 1591056000000 | 253.3 |
| 1591142400000 | 256.51 |
| 1591228800000 | 255.48 |
| 1591315200000 | 261.97 |
| 1591574400000 | 264.99 |
| 1591660800000 | 263.38 |
| 1591747200000 | 262.6 |
| 1591833600000 | 247.28 |
| 1591920000000 | 250.46 |
| 1592179200000 | 252.71 |
| 1592265600000 | 257.54 |
| 1592352000000 | 256.77 |
| 1592438400000 | 257.05 |
| 1592524800000 | 255.83 |
| 1592784000000 | 257.53 |
| 1592870400000 | 258.66 |
| 1592956800000 | 251.87 |
| 1593043200000 | 255.03 |
| 1593129600000 | 249.05 |
| 1593388800000 | 252.54 |
| 1593475200000 | 256.8 |
| 1593561600000 | 257.78 |
| 1593648000000 | 259.1 |
| 1593734400000 | 259.1 |
| 1593993600000 | 262.95 |
| 1594080000000 | 260.42 |
| 1594166400000 | 262.51 |
| 1594252800000 | 261.06 |
| 1594339200000 | 263.44 |
| 1594598400000 | 260.67 |
| 1594684800000 | 264.44 |
| 1594771200000 | 267.03 |
| 1594857600000 | 265.82 |
| 1594944000000 | 267.06 |
| 1595203200000 | 269.3 |
| 1595289600000 | 269.5 |
| 1595376000000 | 271.3 |
| 1595462400000 | 267.78 |
| 1595548800000 | 265.71 |
| 1595808000000 | 268.26 |
| 1595894400000 | 266.33 |
| 1595980800000 | 270.01 |
| 1596067200000 | 269.13 |
| 1596153600000 | 271.28 |
| 1596412800000 | 273.97 |
| 1596499200000 | 274.85 |
| 1596585600000 | 276.29 |
| 1596672000000 | 278.24 |
| 1596758400000 | 278.09 |
| 1597017600000 | 278.48 |
| 1597104000000 | 276.16 |
| 1597190400000 | 280.44 |
| 1597276800000 | 280.22 |
| 1597363200000 | 280.18 |
| 1597622400000 | 281.59 |
| 1597708800000 | 281.84 |
| 1597795200000 | 280.67 |
| 1597881600000 | 281.92 |
| 1597968000000 | 283.22 |
| 1598227200000 | 285.7 |
| 1598313600000 | 286.76 |
| 1598400000000 | 289.85 |
| 1598486400000 | 290.65 |
| 1598572800000 | 292.75 |
| 1598832000000 | 292.64 |
| 1598918400000 | 294.96 |
| 1599004800000 | 298.88 |
| 1599091200000 | 287.76 |
| 1599177600000 | 285.39 |
| 1599436800000 | 285.39 |
| 1599523200000 | 276.5 |
| 1599609600000 | 282.49 |
| 1599696000000 | 277.72 |
| 1599782400000 | 277.84 |
| 1600041600000 | 282.26 |
| 1600128000000 | 283.91 |
| 1600214400000 | 282.44 |
| 1600300800000 | 280.06 |
| 1600387200000 | 277.29 |
| 1600646400000 | 274.79 |
| 1600732800000 | 277.11 |
| 1600819200000 | 270.47 |
| 1600905600000 | 271.25 |
| 1600992000000 | 275.89 |
| 1601251200000 | 280.31 |
| 1601337600000 | 279.31 |
| 1601424000000 | 281.78 |
| 1601510400000 | 283.38 |
| 1601596800000 | 280.27 |
| 1601856000000 | 285.51 |
| 1601942400000 | 281.73 |
| 1602028800000 | 286.5 |
| 1602115200000 | 288.75 |
| 1602201600000 | 291.31 |
| 1602460800000 | 295.95 |
| 1602547200000 | 294.5 |
| 1602633600000 | 292.79 |
| 1602720000000 | 292.34 |
| 1602806400000 | 292.52 |
| 1603065600000 | 287.8 |
| 1603152000000 | 289.13 |
| 1603238400000 | 288.72 |
| 1603324800000 | 289.94 |
| 1603411200000 | 290.81 |
| 1603670400000 | 285.19 |
| 1603756800000 | 284.47 |
| 1603843200000 | 274.49 |
| 1603929600000 | 277.62 |
| 1604016000000 | 273.81 |
| 1604275200000 | 277.12 |
| 1604361600000 | 282.37 |
| 1604448000000 | 288.91 |
| 1604534400000 | 294.97 |
| 1604620800000 | 295.16 |
| 1604880000000 | 297.26 |
| 1604966400000 | 296.28 |
| 1605052800000 | 299.03 |
| 1605139200000 | 296.31 |
| 1605225600000 | 300 |
| 1605484800000 | 303.19 |
| 1605571200000 | 302.11 |
| 1605657600000 | 299.21 |
| 1605744000000 | 300.77 |
| 1605830400000 | 298.95 |
| 1606089600000 | 300.78 |
| 1606176000000 | 305.49 |
| 1606262400000 | 305.3 |
| 1606348800000 | 305.3 |
| 1606435200000 | 306.45 |
| 1606694400000 | 305.66 |
| 1606780800000 | 308.91 |
| 1606867200000 | 309.33 |
| 1606953600000 | 309.22 |
| 1607040000000 | 312.2 |
| 1607299200000 | 312.06 |
| 1607385600000 | 313.15 |
| 1607472000000 | 310.04 |
| 1607558400000 | 310.12 |
| 1607644800000 | 309.57 |
| 1607904000000 | 308.67 |
| 1607990400000 | 312.87 |
| 1608076800000 | 313.46 |
| 1608163200000 | 315.87 |
| 1608249600000 | 315.29 |
| 1608508800000 | 314.22 |
| 1608595200000 | 314.07 |
| 1608681600000 | 313.94 |
| 1608768000000 | 315.22 |
| 1609113600000 | 317.12 |
| 1609200000000 | 316.11 |
| 1609286400000 | 316.74 |
| 1609372800000 | 318.65 |
| 1609718400000 | 314.4 |
| 1609804800000 | 316.66 |
| 1609891200000 | 318.17 |
| 1609977600000 | 323.85 |
| 1610064000000 | 326 |
| 1610323200000 | 324.2 |
| 1610409600000 | 324.5 |
| 1610496000000 | 324.97 |
| 1610582400000 | 323.52 |
| 1610668800000 | 321.26 |
| 1610928000000 | 321.26 |
| 1611014400000 | 324.02 |
| 1611100800000 | 327.98 |
| 1611187200000 | 328.24 |
| 1611273600000 | 327.33 |
| 1611532800000 | 328.5 |
| 1611619200000 | 327.5 |
| 1611705600000 | 319.03 |
| 1611792000000 | 322.44 |
| 1611878400000 | 316.19 |
| 1612137600000 | 321.34 |
| 1612224000000 | 326.27 |
| 1612310400000 | 326.28 |
| 1612396800000 | 329.77 |
| 1612483200000 | 331.04 |
| 1612742400000 | 333.92 |
| 1612828800000 | 333.61 |
| 1612915200000 | 333.58 |
| 1613001600000 | 334.77 |
| 1613088000000 | 336.45 |
| 1613347200000 | 336.45 |
| 1613433600000 | 336.1 |
| 1613520000000 | 335.42 |
| 1613606400000 | 333.74 |
| 1613692800000 | 333.5 |
| 1613952000000 | 330.15 |
| 1614038400000 | 330.21 |
| 1614124800000 | 333.68 |
| 1614211200000 | 325.29 |
| 1614297600000 | 324.13 |
| 1614556800000 | 332.23 |
| 1614643200000 | 329.1 |
| 1614729600000 | 324.1 |
| 1614816000000 | 319.23 |
| 1614902400000 | 325.23 |
| 1615161600000 | 322.67 |
| 1615248000000 | 328.14 |
| 1615334400000 | 329.78 |
| 1615420800000 | 333.82 |
| 1615507200000 | 333.98 |
| 1615766400000 | 336.5 |
| 1615852800000 | 335.97 |
| 1615939200000 | 336.66 |
| 1616025600000 | 331.15 |
| 1616112000000 | 330.97 |
| 1616371200000 | 333.88 |
| 1616457600000 | 331.4 |
| 1616544000000 | 328.97 |
| 1616630400000 | 330.38 |
| 1616716800000 | 336.11 |
| 1616976000000 | 335.48 |
| 1617062400000 | 334.37 |
| 1617148800000 | 336.14 |
| 1617235200000 | 340.4 |
| 1617580800000 | 345.2 |
| 1617667200000 | 345.02 |
| 1617753600000 | 345.59 |
| 1617840000000 | 347.54 |
| 1617926400000 | 350.2799 |
| 1618185600000 | 350.2799 |
| 1618272000000 | 352.0299 |
| 1618358400000 | 350.05 |
| 1618444800000 | 354.39 |
| 1618531200000 | 355.25 |
| 1618790400000 | 353.0299 |
| 1618876800000 | 350.54 |
| 1618963200000 | 353.95 |
| 1619049600000 | 350.7799 |
| 1619136000000 | 354.81 |
| 1619395200000 | 355.71 |
| 1619481600000 | 355.48 |
| 1619568000000 | 355.01 |
| 1619654400000 | 356.85 |
| 1619740800000 | 354.22 |
| 1620000000000 | 354.72 |
| 1620086400000 | 351.77 |
| 1620172800000 | 351.86 |
| 1620259200000 | 354.2799 |
| 1620345600000 | 356.98 |
| 1620604800000 | 352.48 |
| 1620691200000 | 349.8399 |
| 1620777600000 | 342.16 |
| 1620864000000 | 345.92 |
| 1620950400000 | 351.3399 |
| 1621209600000 | 350.3 |
| 1621296000000 | 347.5299 |
| 1621382400000 | 346.66 |
| 1621468800000 | 350.83 |
| 1621555200000 | 350.39 |
| 1621814400000 | 354.08 |
| 1621900800000 | 353.58 |
| 1621987200000 | 354.3 |
| 1622073600000 | 354.39 |
| 1622160000000 | 354.83 |
| 1622419200000 | 354.83 |
| 1622505600000 | 354.42 |
| 1622592000000 | 354.99 |
| 1622678400000 | 353.38 |
| 1622764800000 | 356.86 |
| 1623024000000 | 356.88 |
| 1623110400000 | 357.08 |
| 1623196800000 | 356.48 |
| 1623283200000 | 358.66 |
| 1623369600000 | 359.56 |
| 1623628800000 | 360.72 |
| 1623715200000 | 359.75 |
| 1623801600000 | 357.91 |
| 1623888000000 | 358.6 |
| 1623974400000 | 354.3399 |
| 1624233600000 | 358.8399 |
| 1624320000000 | 361.1 |
| 1624406400000 | 360.98 |
| 1624492800000 | 363.11 |
| 1624579200000 | 364.05 |
| 1624838400000 | 365.45 |
| 1624924800000 | 365.95 |
| 1625011200000 | 366.02 |
| 1625097600000 | 367.64 |
| 1625184000000 | 370.67 |
| 1625443200000 | 370.67 |
| 1625529600000 | 370.48 |
| 1625616000000 | 371.5899 |
| 1625702400000 | 368.46 |
| 1625788800000 | 372.5 |
| 1626048000000 | 373.64 |
| 1626134400000 | 372.5299 |
| 1626220800000 | 372.51 |
| 1626307200000 | 371.11 |
| 1626393600000 | 368.44 |
| 1626652800000 | 363.08 |
| 1626739200000 | 368.68 |
| 1626825600000 | 371.69 |
| 1626912000000 | 372.95 |
| 1626998400000 | 376.89 |
| 1627257600000 | 377.55 |
| 1627344000000 | 375.31 |
| 1627430400000 | 375.16 |
| 1627516800000 | 376.6 |
| 1627603200000 | 374.4 |
| 1627862400000 | 374.0299 |
| 1627948800000 | 376.83 |
| 1628035200000 | 375.46 |
| 1628121600000 | 377.69 |
| 1628208000000 | 377.86 |
| 1628467200000 | 377.2799 |
| 1628553600000 | 377.32 |
| 1628640000000 | 378.0899 |
| 1628726400000 | 379.48 |
| 1628812800000 | 380.18 |
| 1629072000000 | 381.06 |
| 1629158400000 | 378.25 |
| 1629244800000 | 374.29 |
| 1629331200000 | 374.89 |
| 1629417600000 | 378.04 |
| 1629676800000 | 381.48 |
| 1629763200000 | 382.2 |
| 1629849600000 | 382.98 |
| 1629936000000 | 380.65 |
| 1630022400000 | 384.0299 |
| 1630281600000 | 386.19 |
| 1630368000000 | 385.47 |
| 1630454400000 | 385.67 |
| 1630540800000 | 386.71 |
| 1630627200000 | 386.91 |
| 1630886400000 | 386.91 |
| 1630972800000 | 385.54 |
| 1631059200000 | 384.79 |
| 1631145600000 | 382.91 |
| 1631232000000 | 380.02 |
| 1631491200000 | 380.67 |
| 1631577600000 | 378.71 |
| 1631664000000 | 381.87 |
| 1631750400000 | 381.62 |
| 1631836800000 | 378.3 |
| 1632096000000 | 371.57 |
| 1632182400000 | 371.6 |
| 1632268800000 | 375.06 |
| 1632355200000 | 379.58 |
| 1632441600000 | 380.07 |
| 1632700800000 | 378.62 |
| 1632787200000 | 370.57 |
| 1632873600000 | 370.93 |
| 1632960000000 | 366.91 |
| 1633046400000 | 371.16 |
| 1633305600000 | 365.74 |
| 1633392000000 | 369.69 |
| 1633478400000 | 371.33 |
| 1633564800000 | 374.76 |
| 1633651200000 | 373.8399 |
| 1633910400000 | 371.17 |
| 1633996800000 | 370.6 |
| 1634083200000 | 372.04 |
| 1634169600000 | 378.62 |
| 1634256000000 | 381.57 |
| 1634515200000 | 383.04 |
| 1634601600000 | 385.94 |
| 1634688000000 | 387.32 |
| 1634774400000 | 388.64 |
| 1634860800000 | 387.97 |
| 1635120000000 | 389.95 |
| 1635206400000 | 390.92 |
| 1635292800000 | 388.48 |
| 1635379200000 | 392.5899 |
| 1635465600000 | 393.55 |
| 1635724800000 | 394.51 |
| 1635811200000 | 395.99 |
| 1635897600000 | 398.63 |
| 1635984000000 | 400.89 |
| 1636070400000 | 402.19 |
| 1636329600000 | 402.74 |
| 1636416000000 | 401.36 |
| 1636502400000 | 397.69 |
| 1636588800000 | 397.94 |
| 1636675200000 | 400.99 |
| 1636934400000 | 400.79 |
| 1637020800000 | 403 |
| 1637107200000 | 401.86 |
| 1637193600000 | 403.4 |
| 1637280000000 | 402.8399 |
| 1637539200000 | 400.6 |
| 1637625600000 | 400.99 |
| 1637712000000 | 402.37 |
| 1637798400000 | 402.37 |
| 1637884800000 | 393.36 |
| 1638144000000 | 398.5899 |
| 1638230400000 | 391.17 |
| 1638316800000 | 386.07 |
| 1638403200000 | 391.5299 |
| 1638489600000 | 387.35 |
| 1638748800000 | 391.77 |
| 1638835200000 | 400.35 |
| 1638921600000 | 401.93 |
| 1639008000000 | 398.5899 |
| 1639094400000 | 402.4 |
| 1639353600000 | 398.43 |
| 1639440000000 | 395.18 |
| 1639526400000 | 402.05 |
| 1639612800000 | 397.74 |
| 1639699200000 | 394.22 |
| 1639958400000 | 389.62 |
| 1640044800000 | 397.0899 |
| 1640131200000 | 401.22 |
| 1640217600000 | 403.87 |
| 1640304000000 | 403.87 |
| 1640563200000 | 409.6 |
| 1640649600000 | 408.77 |
| 1640736000000 | 409.29 |
| 1640822400000 | 408.21 |
| 1640908800000 | 406.94 |
| 1641168000000 | 409.38 |
| 1641254400000 | 407.7 |
| 1641340800000 | 398.99 |
| 1641427200000 | 398.5 |
| 1641513600000 | 396.25 |
| 1641772800000 | 395.69 |
| 1641859200000 | 399.68 |
| 1641945600000 | 400.73 |
| 1642032000000 | 393.93 |
| 1642118400000 | 393.91 |
| 1642377600000 | 393.91 |
| 1642464000000 | 386.27 |
| 1642550400000 | 382.5299 |
| 1642636800000 | 378.36 |
| 1642723200000 | 371.04 |
| 1642982400000 | 372.37 |
| 1643068800000 | 367.08 |
| 1643155200000 | 366.39 |
| 1643241600000 | 364.1 |
| 1643328000000 | 373.73 |
| 1643587200000 | 381.85 |
| 1643673600000 | 384.25 |
| 1643760000000 | 386.89 |
| 1643846400000 | 376.55 |
| 1643932800000 | 379.56 |
| 1644192000000 | 378.01 |
| 1644278400000 | 381.29 |
| 1644364800000 | 387.49 |
| 1644451200000 | 380.4 |
| 1644537600000 | 372.3399 |
| 1644796800000 | 371.23 |
| 1644883200000 | 377.71 |
| 1644969600000 | 377.4 |
| 1645056000000 | 368.68 |
| 1645142400000 | 365.73 |
| 1645401600000 | 365.73 |
| 1645488000000 | 361.89 |
| 1645574400000 | 354.87 |
| 1645660800000 | 361.0299 |
| 1645747200000 | 368.98 |
| 1646006400000 | 368.0299 |
| 1646092800000 | 362.21 |
| 1646179200000 | 369.04 |
| 1646265600000 | 366.27 |
| 1646352000000 | 362.72 |
| 1646611200000 | 351.18 |
| 1646697600000 | 348.6 |
| 1646784000000 | 358.36 |
| 1646870400000 | 356.41 |
| 1646956800000 | 351.41 |
| 1647216000000 | 348.32 |
| 1647302400000 | 356.45 |
| 1647388800000 | 365.52 |
| 1647475200000 | 370.37 |
| 1647561600000 | 375.58 |
| 1647820800000 | 374.74 |
| 1647907200000 | 379.3 |
| 1647993600000 | 374.49 |
| 1648080000000 | 380.0299 |
| 1648166400000 | 381.3399 |
| 1648425600000 | 384.97 |
| 1648512000000 | 390.35 |
| 1648598400000 | 387.43 |
| 1648684800000 | 381.29 |
| 1648771200000 | 382.55 |
| 1649030400000 | 386.39 |
| 1649116800000 | 380.95 |
| 1649203200000 | 376.42 |
| 1649289600000 | 378.04 |
| 1649376000000 | 376.55 |
| 1649635200000 | 369.86 |
| 1649721600000 | 368.54 |
| 1649808000000 | 373.0299 |
| 1649894400000 | 367.97 |
| 1650240000000 | 367.8 |
| 1650326400000 | 374.37 |
| 1650412800000 | 374.06 |
| 1650499200000 | 368.07 |
| 1650585600000 | 357.72 |
| 1650844800000 | 360.27 |
| 1650931200000 | 349.55 |
| 1651017600000 | 350.67 |
| 1651104000000 | 359.96 |
| 1651190400000 | 346.24 |
| 1651449600000 | 348.5899 |
| 1651536000000 | 349.92 |
| 1651622400000 | 360.35 |
| 1651708800000 | 346.48 |
| 1651795200000 | 344.1 |
| 1652054400000 | 332.35 |
| 1652140800000 | 333.48 |
| 1652227200000 | 326.98 |
| 1652313600000 | 326.93 |
| 1652400000000 | 335.58 |
| 1652659200000 | 333.76 |
| 1652745600000 | 340.57 |
| 1652832000000 | 326.06 |
| 1652918400000 | 324.54 |
| 1653004800000 | 324.66 |
| 1653264000000 | 330.64 |
| 1653350400000 | 327.24 |
| 1653436800000 | 330.69 |
| 1653523200000 | 337.76 |
| 1653609600000 | 346.5 |
| 1653868800000 | 346.5 |
| 1653955200000 | 344.2799 |
| 1654041600000 | 341.5899 |
| 1654128000000 | 348.47 |
| 1654214400000 | 342.22 |
| 1654473600000 | 343.31 |
| 1654560000000 | 346.58 |
| 1654646400000 | 343.15 |
| 1654732800000 | 334.87 |
| 1654819200000 | 324.58 |
| 1655078400000 | 311.73 |
| 1655164800000 | 310.8 |
| 1655251200000 | 315.77 |
| 1655337600000 | 305.0899 |
| 1655424000000 | 306.3 |
| 1655683200000 | 306.3 |
| 1655769600000 | 313.71 |
| 1655856000000 | 313.71 |
| 1655942400000 | 317.41 |
| 1656028800000 | 327.24 |
| 1656288000000 | 326.02 |
| 1656374400000 | 318.64 |
| 1656460800000 | 318.72 |
| 1656547200000 | 315.63 |
| 1656633600000 | 318.91 |
| 1656892800000 | 318.91 |
| 1656979200000 | 320.42 |
| 1657065600000 | 321.52 |
| 1657152000000 | 326.56 |
| 1657238400000 | 326.26 |
| 1657497600000 | 322.1 |
| 1657584000000 | 318.85 |
| 1657670400000 | 317.72 |
| 1657756800000 | 317.07 |
| 1657843200000 | 323.43 |
| 1658102400000 | 320.7799 |
| 1658188800000 | 329.5899 |
| 1658275200000 | 332.06 |
| 1658361600000 | 335.64 |
| 1658448000000 | 332.18 |
| 1658707200000 | 332.2 |
| 1658793600000 | 327.7799 |
| 1658880000000 | 336.95 |
| 1658966400000 | 340.9 |
| 1659052800000 | 345.44 |
| 1659312000000 | 344.81 |
| 1659398400000 | 342.72 |
| 1659484800000 | 348.83 |
| 1659571200000 | 349.04 |
| 1659657600000 | 348.35 |
| 1659916800000 | 347.97 |
| 1660003200000 | 345.97 |
| 1660089600000 | 354.1 |
| 1660176000000 | 353.43 |
| 1660262400000 | 359.73 |
| 1660521600000 | 361.23 |
| 1660608000000 | 361.86 |
| 1660694400000 | 359.06 |
| 1660780800000 | 359.7799 |
| 1660867200000 | 354.85 |
| 1661126400000 | 347.1 |
| 1661212800000 | 346.07 |
| 1661299200000 | 347.1 |
| 1661385600000 | 352.18 |
| 1661472000000 | 339.88 |
| 1661731200000 | 337.22 |
| 1661817600000 | 333.62 |
| 1661904000000 | 331.12 |
| 1661990400000 | 331.94 |
| 1662076800000 | 328.29 |
| 1662336000000 | 328.29 |
| 1662422400000 | 326.96 |
| 1662508800000 | 333.14 |
| 1662595200000 | 335.65 |
| 1662681600000 | 341.13 |
| 1662940800000 | 345.05 |
| 1663027200000 | 329.69 |
| 1663113600000 | 330.79 |
| 1663200000000 | 327.08 |
| 1663286400000 | 324.48 |
| 1663545600000 | 326.72 |
| 1663632000000 | 322.91 |
| 1663718400000 | 317.2799 |
| 1663804800000 | 314.31 |
| 1663891200000 | 309.13 |
| 1664150400000 | 306.13 |
| 1664236800000 | 305.67 |
| 1664323200000 | 311.73 |
| 1664409600000 | 305.07 |
| 1664496000000 | 300.44 |
| 1664755200000 | 307.95 |
| 1664841600000 | 317.5299 |
| 1664928000000 | 317 |
| 1665014400000 | 313.74 |
| 1665100800000 | 304.16 |
| 1665360000000 | 301.51 |
| 1665446400000 | 299.15 |
| 1665532800000 | 298.39 |
| 1665619200000 | 305.85 |
| 1665705600000 | 298.32 |
| 1665964800000 | 306.8 |
| 1666051200000 | 310.13 |
| 1666137600000 | 307.83 |
| 1666224000000 | 305.45 |
| 1666310400000 | 312.7799 |
| 1666569600000 | 316.56 |
| 1666656000000 | 322.08 |
| 1666742400000 | 319.61 |
| 1666828800000 | 317.36 |
| 1666915200000 | 324.8399 |
| 1667174400000 | 322.37 |
| 1667260800000 | 320.89 |
| 1667347200000 | 312.33 |
| 1667433600000 | 308.73 |
| 1667520000000 | 312.74 |
| 1667779200000 | 315.83 |
| 1667865600000 | 317.71 |
| 1667952000000 | 310.93 |
| 1668038400000 | 329.2799 |
| 1668124800000 | 332.75 |
| 1668384000000 | 329.5899 |
| 1668470400000 | 332.49 |
| 1668556800000 | 329.44 |
| 1668643200000 | 328.33 |
| 1668729600000 | 329.87 |
| 1668988800000 | 328.31 |
| 1669075200000 | 332.76 |
| 1669161600000 | 334.95 |
| 1669248000000 | 334.95 |
| 1669334400000 | 334.74 |
| 1669593600000 | 329.66 |
| 1669680000000 | 328.85 |
| 1669766400000 | 339.79 |
| 1669852800000 | 339.67 |
| 1669939200000 | 339.11 |
| 1670198400000 | 332.8 |
| 1670284800000 | 327.92 |
| 1670371200000 | 327.4 |
| 1670457600000 | 330.21 |
| 1670544000000 | 327.76 |
| 1670803200000 | 332.54 |
| 1670889600000 | 334.9 |
| 1670976000000 | 332.82 |
| 1671062400000 | 324.14 |
| 1671148800000 | 320.39 |
| 1671408000000 | 317.22 |
| 1671494400000 | 317.4 |
| 1671580800000 | 322.27 |
| 1671667200000 | 317.41 |
| 1671753600000 | 318.88 |
| 1672012800000 | 318.88 |
| 1672099200000 | 317.19 |
| 1672185600000 | 313.37 |
| 1672272000000 | 319.13 |
| 1672358400000 | 318.27 |
| 1672617600000 | 318.27 |
| 1672704000000 | 317 |
| 1672790400000 | 319.42 |
| 1672876800000 | 315.41 |
| 1672963200000 | 322.85 |
| 1673222400000 | 323 |
| 1673308800000 | 325.35 |
| 1673395200000 | 329.68 |
| 1673481600000 | 330.99 |
| 1673568000000 | 332.6 |
| 1673827200000 | 332.6 |
| 1673913600000 | 332.12 |
| 1674000000000 | 327.05 |
| 1674086400000 | 324.26 |
| 1674172800000 | 330.6 |
| 1674432000000 | 334.92 |
| 1674518400000 | 334.56 |
| 1674604800000 | 334.48 |
| 1674691200000 | 338.18 |
| 1674777600000 | 339.41 |
| 1675036800000 | 334.73 |
| 1675123200000 | 339.71 |
| 1675209600000 | 343.71 |
| 1675296000000 | 349.43 |
| 1675382400000 | 345.75 |
| 1675641600000 | 343.39 |
| 1675728000000 | 347.72 |
| 1675814400000 | 344.37 |
| 1675900800000 | 341.42 |
| 1675987200000 | 341.67 |
| 1676246400000 | 345.92 |
| 1676332800000 | 346.2 |
| 1676419200000 | 347.46 |
| 1676505600000 | 342.42 |
| 1676592000000 | 341.41 |
| 1676851200000 | 341.41 |
| 1676937600000 | 334.39 |
| 1677024000000 | 334.02 |
| 1677110400000 | 336 |
| 1677196800000 | 332.1 |
| 1677456000000 | 333.3399 |
| 1677542400000 | 332.46 |
| 1677628800000 | 330.66 |
| 1677715200000 | 333.05 |
| 1677801600000 | 338.61 |
| 1678060800000 | 338.67 |
| 1678147200000 | 333.56 |
| 1678233600000 | 334.17 |
| 1678320000000 | 327.93 |
| 1678406400000 | 323 |
| 1678665600000 | 322.9 |
| 1678752000000 | 328.62 |
| 1678838400000 | 326.87 |
| 1678924800000 | 333 |
| 1679011200000 | 329.45 |
| 1679270400000 | 332.13 |
| 1679356800000 | 336.5299 |
| 1679443200000 | 331.14 |
| 1679529600000 | 332.5 |
| 1679616000000 | 334.14 |
| 1679875200000 | 334.45 |
| 1679961600000 | 333.65 |
| 1680048000000 | 338.62 |
| 1680134400000 | 340.87 |
| 1680220800000 | 346.07 |
| 1680480000000 | 346.61 |
| 1680566400000 | 344.64 |
| 1680652800000 | 343.32 |
| 1680739200000 | 344.5299 |
| 1681084800000 | 344.85 |
| 1681171200000 | 344.7 |
| 1681257600000 | 343.06 |
| 1681344000000 | 347.94 |
| 1681430400000 | 347.22 |
| 1681689600000 | 348.51 |
| 1681776000000 | 348.77 |
| 1681862400000 | 348.73 |
| 1681948800000 | 346.55 |
| 1682035200000 | 346.9 |
| 1682294400000 | 346.86 |
| 1682380800000 | 341.07 |
| 1682467200000 | 340.39 |
| 1682553600000 | 347.17 |
| 1682640000000 | 350.05 |
| 1682899200000 | 350.06 |
| 1682985600000 | 346.48 |
| 1683072000000 | 344.21 |
| 1683158400000 | 341.94 |
| 1683244800000 | 348.44 |
| 1683504000000 | 348.69 |
| 1683590400000 | 346.95 |
| 1683676800000 | 348.77 |
| 1683763200000 | 348.19 |
| 1683849600000 | 347.55 |
| 1684108800000 | 348.69 |
| 1684195200000 | 346.5899 |
| 1684281600000 | 350.71 |
| 1684368000000 | 354.36 |
| 1684454400000 | 353.67 |
| 1684713600000 | 353.75 |
| 1684800000000 | 349.61 |
| 1684886400000 | 347.16 |
| 1684972800000 | 350.8 |
| 1685059200000 | 356.1 |
| 1685318400000 | 356.1 |
| 1685404800000 | 356.31 |
| 1685491200000 | 354.37 |
| 1685577600000 | 358.16 |
| 1685664000000 | 363.15 |
| 1685923200000 | 362.52 |
| 1686009600000 | 363.02 |
| 1686096000000 | 360.8399 |
| 1686182400000 | 363.43 |
| 1686268800000 | 364.0899 |
| 1686528000000 | 368.02 |
| 1686614400000 | 370.69 |
| 1686700800000 | 371.47 |
| 1686787200000 | 376.25 |
| 1686873600000 | 374.71 |
| 1687132800000 | 374.71 |
| 1687219200000 | 373.19 |
| 1687305600000 | 370.82 |
| 1687392000000 | 372.69 |
| 1687478400000 | 369.8 |
| 1687737600000 | 367.82 |
| 1687824000000 | 372.5 |
| 1687910400000 | 372.32 |
| 1687996800000 | 373.71 |
| 1688083200000 | 378.52 |
| 1688342400000 | 378.91 |
| 1688428800000 | 378.91 |
| 1688515200000 | 378.07 |
| 1688601600000 | 375.12 |
| 1688688000000 | 374 |
| 1688947200000 | 374.97 |
| 1689033600000 | 377.37 |
| 1689120000000 | 380.27 |
| 1689206400000 | 383.79 |
| 1689292800000 | 383.92 |
| 1689552000000 | 385.62 |
| 1689638400000 | 388.72 |
| 1689724800000 | 389.8 |
| 1689811200000 | 386.58 |
| 1689897600000 | 386.7 |
| 1690156800000 | 388.02 |
| 1690243200000 | 389.24 |
| 1690329600000 | 388.61 |
| 1690416000000 | 386.14 |
| 1690502400000 | 390.3 |
| 1690761600000 | 390.74 |
| 1690848000000 | 389.79 |
| 1690934400000 | 384.15 |
| 1691020800000 | 383.14 |
| 1691107200000 | 381.07 |
| 1691366400000 | 384.26 |
| 1691452800000 | 382.39 |
| 1691539200000 | 379.36 |
| 1691625600000 | 379.65 |
| 1691712000000 | 379 |
| 1691971200000 | 381.5299 |
| 1692057600000 | 377.35 |
| 1692144000000 | 374.44 |
| 1692230400000 | 371.16 |
| 1692316800000 | 371.06 |
| 1692576000000 | 374.18 |
| 1692662400000 | 373.07 |
| 1692748800000 | 377.45 |
| 1692835200000 | 372.14 |
| 1692921600000 | 374.71 |
| 1693180800000 | 376.99 |
| 1693267200000 | 382.87 |
| 1693353600000 | 384.39 |
| 1693440000000 | 384.0899 |
| 1693526400000 | 384.75 |
| 1693785600000 | 384.75 |
| 1693872000000 | 383.36 |
| 1693958400000 | 380.54 |
| 1694044800000 | 379.3399 |
| 1694131200000 | 379.74 |
| 1694390400000 | 382.88 |
| 1694476800000 | 380.13 |
| 1694563200000 | 380.76 |
| 1694649600000 | 383.86 |
| 1694736000000 | 378.9 |
| 1694995200000 | 378.98 |
| 1695081600000 | 378.18 |
| 1695168000000 | 374.69 |
| 1695254400000 | 368.41 |
| 1695340800000 | 367.82 |
| 1695600000000 | 369.2799 |
| 1695686400000 | 363.71 |
| 1695772800000 | 363.5 |
| 1695859200000 | 365.98 |
| 1695945600000 | 365.4 |
| 1696204800000 | 365.98 |
| 1696291200000 | 360.51 |
| 1696377600000 | 364.05 |
| 1696464000000 | 363.73 |
| 1696550400000 | 368.31 |
| 1696809600000 | 370.02 |
| 1696896000000 | 372.21 |
| 1696982400000 | 374.02 |
| 1697068800000 | 371.88 |
| 1697155200000 | 369.35 |
| 1697414400000 | 373.46 |
| 1697500800000 | 373.16 |
| 1697587200000 | 367.73 |
| 1697673600000 | 364.23 |
| 1697760000000 | 359.57 |
| 1698019200000 | 359.12 |
| 1698105600000 | 361.81 |
| 1698192000000 | 356.63 |
| 1698278400000 | 352.16 |
| 1698364800000 | 350.93 |
| 1698624000000 | 355.2799 |
| 1698710400000 | 357.62 |
| 1698796800000 | 361.74 |
| 1698883200000 | 368.5299 |
| 1698969600000 | 372.21 |
| 1699228800000 | 373.25 |
| 1699315200000 | 374.77 |
| 1699401600000 | 375.41 |
| 1699488000000 | 372.16 |
| 1699574400000 | 378.3399 |
| 1699833600000 | 378.05 |
| 1699920000000 | 385.66 |
| 1700006400000 | 386.13 |
| 1700092800000 | 386.66 |
| 1700179200000 | 387.06 |
| 1700438400000 | 390.18 |
| 1700524800000 | 389.27 |
| 1700611200000 | 390.85 |
| 1700697600000 | 390.85 |
| 1700784000000 | 391.0899 |
| 1701043200000 | 390.43 |
| 1701129600000 | 390.8399 |
| 1701216000000 | 390.91 |
| 1701302400000 | 392.46 |
| 1701388800000 | 394.87 |
| 1701648000000 | 392.6 |
| 1701734400000 | 392.73 |
| 1701820800000 | 391.23 |
| 1701907200000 | 394.43 |
| 1701993600000 | 396.21 |
| 1702252800000 | 397.79 |
| 1702339200000 | 399.99 |
| 1702425600000 | 405.36 |
| 1702512000000 | 406.47 |
| 1702598400000 | 406.75 |
| 1702857600000 | 408.5 |
| 1702944000000 | 410.81 |
| 1703030400000 | 404.65 |
| 1703116800000 | 409.02 |
| 1703203200000 | 409.61 |
| 1703548800000 | 411.3 |
| 1703635200000 | 412.08 |
| 1703721600000 | 412.33 |
| 1703808000000 | 411.12 |
| 1704153600000 | 408.02 |
| 1704240000000 | 404.27 |
| 1704326400000 | 403.14 |
| 1704412800000 | 403.91 |
| 1704672000000 | 410.37 |
| 1704758400000 | 409.96 |
| 1704844800000 | 412.68 |
| 1704931200000 | 412.69 |
| 1705017600000 | 412.96 |
| 1705276800000 | 412.96 |
| 1705363200000 | 411.94 |
| 1705449600000 | 409.65 |
| 1705536000000 | 413.5899 |
| 1705622400000 | 419.11 |
| 1705881600000 | 420.12 |
| 1705968000000 | 421.34 |
| 1706054400000 | 421.38 |
| 1706140800000 | 423.04 |
| 1706227200000 | 422.51 |
| 1706486400000 | 426.12 |
| 1706572800000 | 425.66 |
| 1706659200000 | 418.94 |
| 1706745600000 | 424.59 |
| 1706832000000 | 429.9 |
| 1707091200000 | 428.59 |
| 1707177600000 | 429.45 |
| 1707264000000 | 433.29 |
| 1707350400000 | 433.67 |
| 1707436800000 | 436.59 |
| 1707696000000 | 435.75 |
| 1707782400000 | 429.74 |
| 1707868800000 | 434.22 |
| 1707955200000 | 436.42 |
| 1708041600000 | 434.3 |
| 1708300800000 | 434.3 |
| 1708387200000 | 431.31 |
| 1708473600000 | 431.24 |
| 1708560000000 | 441.43 |
| 1708646400000 | 441.5 |
| 1708905600000 | 440.42 |
| 1708992000000 | 440.98 |
| 1709078400000 | 440.25 |
| 1709164800000 | 442.82 |
| 1709251200000 | 447 |
| 1709510400000 | 446.68 |
| 1709596800000 | 441.52 |
| 1709683200000 | 443.93 |
| 1709769600000 | 448.82 |
| 1709856000000 | 445.19 |
| 1710115200000 | 444.27 |
| 1710201600000 | 449.94 |
| 1710288000000 | 448.59 |
| 1710374400000 | 447.09 |
| 1710460800000 | 443.81 |
| 1710720000000 | 446.4 |
| 1710806400000 | 448.91 |
| 1710892800000 | 453.13 |
| 1710979200000 | 454.95 |
| 1711065600000 | 454.26 |
| 1711324800000 | 452.67 |
| 1711411200000 | 451.42 |
| 1711497600000 | 454.99 |
| 1711584000000 | 455.24 |
| 1711929600000 | 454.07 |
| 1712016000000 | 450.42 |
| 1712102400000 | 451.07 |
| 1712188800000 | 445.35 |
| 1712275200000 | 450.58 |
| 1712534400000 | 450.26 |
| 1712620800000 | 450.86 |
| 1712707200000 | 446.52 |
| 1712793600000 | 450.33 |
| 1712880000000 | 443.47 |
| 1713139200000 | 437.86 |
| 1713225600000 | 437.21 |
| 1713312000000 | 434.07 |
| 1713398400000 | 432.75 |
| 1713484800000 | 427.99 |
| 1713744000000 | 431.81 |
| 1713830400000 | 437.38 |
| 1713916800000 | 437.55 |
| 1714003200000 | 435.57 |
| 1714089600000 | 440.14 |
| 1714348800000 | 441.71 |
| 1714435200000 | 434.59 |
| STOXX USA 500 ESG Broad Market | STOXX USA 500 | |
|---|---|---|
| 2017 | 21.491712152867 | 21.507777896667 |
| 2018 | -4.9255305437303 | -5.2142578580445 |
| 2019 | 33.457274960908 | 31.416318368718 |
| 2020 | 23.589239935821 | 21.522157304344 |
| 2021 | 27.82816662191 | 25.778671662474 |
| 2022 | -21.863631952535 | -20.206240612985 |
| 2023 | 29.429926925912 | 26.793689508651 |
| 2024 | 28.613576656373 | 27.914096133787 |
Methodology
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX indices after a set of compliance, involvement and ESG performance screens are applied.Companies that are non-compliant based on the ISS ESG's Norms-based screening or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco Production, Small Arms, Military Contracting, ESG Controversies, coal, oil, gas and energy production, aligned with the EU Paris Aligned Benchmarks (PAB) exclusions. The remaining securities are ranked in descending order of their ISS ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index. Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1107032661 | SU5RESGB | SU5RESGB INDEX | .SU5RESGB |
| Price EUR | CH1107032653 | SU5PESGB | SU5PESGB INDEX | .SU5PESGB |
| Gross Return EUR | CH1107032679 | SU5WESGB | .SU5WESGB | |
| Price USD | CH1107032687 | SU5LESGB | SU5LESGB INDEX | .SU5LESGB |
| Gross Return USD | CH1107032703 | SU5ZESGB | .SU5ZESGB | |
| Net Return USD | CH1107032695 | SU5VESGB | SU5VESGB INDEX | .SU5VESGB |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 0.1 |
| No. of components | 80% of the underlying universe |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 15:30:00 22:15:00 |
| Base value/base date | 100 as of March. 19, 2012 |
| History | Available from Mar. 19, 2012 |
| Inception date | April. 09, 2021 |
| 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 |
|---|---|---|---|
| Microsoft Corp. | Technology | USA | 7.830% |
| Apple Inc. | Technology | USA | 7.102% |
| NVIDIA Corp. | Technology | USA | 6.956% |
| Amazon.com Inc. | Retail | USA | 4.207% |
| META PLATFORMS CLASS A | Technology | USA | 2.606% |
| ALPHABET CLASS C | Technology | USA | 2.512% |
| Eli Lilly & Co. | Health Care | USA | 1.769% |
| BROADCOM | Technology | USA | 1.578% |
| JPMorgan Chase & Co. | Banks | USA | 1.487% |
| TESLA | Automobiles and Parts | USA | 1.254% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 31, 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.