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 (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 500 ESG Broad Market | 36,559.4 | 35,121.2 | 88.0 | 36.4 | 2,706.2 | 9.5 | 7.7 | 0.0 | 6.9 |
| STOXX USA 500 | 41,374.9 | 39,815.7 | 79.6 | 34.3 | 2,706.2 | 9.5 | 6.8 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Technology | 37.3 |
|---|---|
| Health Care | 12.9 |
| Industrial Goods and Services | 10.8 |
| Retail | 8.4 |
| Financial Services | 3.4 |
| Banks | 3.2 |
| Food, Beverage and Tobacco | 2.4 |
| Telecommunications | 2.3 |
| Travel and Leisure | 2.3 |
| Personal Care, Drug and Grocery Stores | 2.3 |
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 | -3.6 | 9.3 | 28.8 | 40.0 | 103.5 | N/A | N/A | 28.9 | 11.9 | 15.4 |
| STOXX USA 500 | -3.3 | 9.4 | 27.4 | 38.7 | 94.0 | N/A | N/A | 27.5 | 11.6 | 14.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 500 ESG Broad Market | N/A | N/A | 12.8 | 18.1 | 22.1 | N/A | N/A | 1.7 | 0.5 | 0.6 |
| STOXX USA 500 | N/A | N/A | 12.3 | 17.7 | 21.8 | N/A | N/A | 1.7 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 500 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.1 | 1.1 | 1.1 | 1.0 | 1.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 500 ESG Broad Market | 1.1 | 1.1 | 1.0 | 1.0 | 1.0 | -2.4 | 0.0 | 1.1 | 0.4 | 1.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of April 30, 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 | 28.6 | 21.9 | 27.0 | 21.8 | 5.2 | 1.9 | 2.9 | 27.3 |
| STOXX USA 500 | 27.3 | 21.5 | 25.4 | 21.3 | 4.8 | 1.9 | 2.8 | 27.7 |
Performance and annual returns
| STOXX USA 500 ESG Broad Market | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.86 |
| 1332288000000 | 99.93 |
| 1332374400000 | 99.17 |
| 1332460800000 | 98.95 |
| 1332720000000 | 99.84 |
| 1332806400000 | 99.57 |
| 1332892800000 | 99.4 |
| 1332979200000 | 99.3 |
| 1333065600000 | 99.36 |
| 1333324800000 | 100.23 |
| 1333411200000 | 99.57 |
| 1333497600000 | 100.18 |
| 1333584000000 | 100.61 |
| 1333929600000 | 99.43 |
| 1334016000000 | 97.62 |
| 1334102400000 | 98.14 |
| 1334188800000 | 99.09 |
| 1334275200000 | 98.48 |
| 1334534400000 | 98.56 |
| 1334620800000 | 99.5 |
| 1334707200000 | 99.22 |
| 1334793600000 | 98.51 |
| 1334880000000 | 98.08 |
| 1335139200000 | 97.89 |
| 1335225600000 | 97.7 |
| 1335312000000 | 99.29 |
| 1335398400000 | 99.56 |
| 1335484800000 | 99.41 |
| 1335744000000 | 99.11 |
| 1335830400000 | 99.76 |
| 1335916800000 | 100.07 |
| 1336003200000 | 99.25 |
| 1336089600000 | 97.9 |
| 1336348800000 | 98.41 |
| 1336435200000 | 98.4 |
| 1336521600000 | 98.26 |
| 1336608000000 | 98.28 |
| 1336694400000 | 98.06 |
| 1336953600000 | 97.71 |
| 1337040000000 | 97.67 |
| 1337126400000 | 97.5 |
| 1337212800000 | 96.2 |
| 1337299200000 | 95.33 |
| 1337558400000 | 96.58 |
| 1337644800000 | 96.71 |
| 1337731200000 | 98.25 |
| 1337817600000 | 98.4 |
| 1337904000000 | 98.75 |
| 1338163200000 | 98.54 |
| 1338249600000 | 99.72 |
| 1338336000000 | 99.45 |
| 1338422400000 | 99.41 |
| 1338508800000 | 96.84 |
| 1338768000000 | 95.78 |
| 1338854400000 | 96.66 |
| 1338940800000 | 98.66 |
| 1339027200000 | 98.08 |
| 1339113600000 | 99.63 |
| 1339372800000 | 97.98 |
| 1339459200000 | 99.58 |
| 1339545600000 | 97.96 |
| 1339632000000 | 98.81 |
| 1339718400000 | 99.59 |
| 1339977600000 | 100.11 |
| 1340064000000 | 100.35 |
| 1340150400000 | 99.99 |
| 1340236800000 | 98.51 |
| 1340323200000 | 99.83 |
| 1340582400000 | 98.61 |
| 1340668800000 | 99.13 |
| 1340755200000 | 100.09 |
| 1340841600000 | 100.08 |
| 1340928000000 | 100.49 |
| 1341187200000 | 101.53 |
| 1341273600000 | 101.99 |
| 1341360000000 | 102.77 |
| 1341446400000 | 103.37 |
| 1341532800000 | 103 |
| 1341792000000 | 102.89 |
| 1341878400000 | 102.39 |
| 1341964800000 | 102.41 |
| 1342051200000 | 102.44 |
| 1342137600000 | 103.65 |
| 1342396800000 | 103.43 |
| 1342483200000 | 104.45 |
| 1342569600000 | 104.75 |
| 1342656000000 | 105.09 |
| 1342742400000 | 104.75 |
| 1343001600000 | 104.23 |
| 1343088000000 | 103.58 |
| 1343174400000 | 103.27 |
| 1343260800000 | 103.43 |
| 1343347200000 | 104.8 |
| 1343606400000 | 105.81 |
| 1343692800000 | 104.75 |
| 1343779200000 | 104.61 |
| 1343865600000 | 105.02 |
| 1343952000000 | 105.51 |
| 1344211200000 | 105.16 |
| 1344297600000 | 105.71 |
| 1344384000000 | 106.36 |
| 1344470400000 | 106.87 |
| 1344556800000 | 107.04 |
| 1344816000000 | 106.59 |
| 1344902400000 | 106.86 |
| 1344988800000 | 107.36 |
| 1345075200000 | 107.52 |
| 1345161600000 | 108.32 |
| 1345420800000 | 107.93 |
| 1345507200000 | 106.41 |
| 1345593600000 | 106.57 |
| 1345680000000 | 104.8 |
| 1345766400000 | 106.01 |
| 1346025600000 | 105.99 |
| 1346112000000 | 105.43 |
| 1346198400000 | 105.9 |
| 1346284800000 | 105.33 |
| 1346371200000 | 105 |
| 1346630400000 | 105.18 |
| 1346716800000 | 105.22 |
| 1346803200000 | 104.81 |
| 1346889600000 | 106.75 |
| 1346976000000 | 105.79 |
| 1347235200000 | 105.24 |
| 1347321600000 | 105.08 |
| 1347408000000 | 105.03 |
| 1347494400000 | 106.56 |
| 1347580800000 | 105.09 |
| 1347840000000 | 104.84 |
| 1347926400000 | 105.38 |
| 1348012800000 | 105.47 |
| 1348099200000 | 106.24 |
| 1348185600000 | 105.95 |
| 1348444800000 | 106.28 |
| 1348531200000 | 104.79 |
| 1348617600000 | 105.14 |
| 1348704000000 | 106.06 |
| 1348790400000 | 105.54 |
| 1349049600000 | 105.51 |
| 1349136000000 | 105.33 |
| 1349222400000 | 106.05 |
| 1349308800000 | 105.93 |
| 1349395200000 | 105.43 |
| 1349654400000 | 105.76 |
| 1349740800000 | 105.31 |
| 1349827200000 | 104.69 |
| 1349913600000 | 104.36 |
| 1350000000000 | 103.83 |
| 1350259200000 | 104.91 |
| 1350345600000 | 105.32 |
| 1350432000000 | 104.9 |
| 1350518400000 | 104.93 |
| 1350604800000 | 103.6 |
| 1350864000000 | 103.36 |
| 1350950400000 | 102.72 |
| 1351036800000 | 102.4 |
| 1351123200000 | 102.75 |
| 1351209600000 | 102.86 |
| 1351468800000 | 103.07 |
| 1351555200000 | 102.5 |
| 1351641600000 | 102.73 |
| 1351728000000 | 104.14 |
| 1351814400000 | 103.97 |
| 1352073600000 | 104.72 |
| 1352160000000 | 105.38 |
| 1352246400000 | 103.32 |
| 1352332800000 | 102.24 |
| 1352419200000 | 102.58 |
| 1352678400000 | 102.61 |
| 1352764800000 | 102.19 |
| 1352851200000 | 100.68 |
| 1352937600000 | 100.07 |
| 1353024000000 | 101.22 |
| 1353283200000 | 102.39 |
| 1353369600000 | 102.57 |
| 1353456000000 | 102.63 |
| 1353542400000 | 102.11 |
| 1353628800000 | 102.89 |
| 1353888000000 | 102.62 |
| 1353974400000 | 102.35 |
| 1354060800000 | 103.3 |
| 1354147200000 | 103.2 |
| 1354233600000 | 102.94 |
| 1354492800000 | 101.95 |
| 1354579200000 | 101.64 |
| 1354665600000 | 102 |
| 1354752000000 | 103.06 |
| 1354838400000 | 103.79 |
| 1355097600000 | 103.88 |
| 1355184000000 | 104.07 |
| 1355270400000 | 103.78 |
| 1355356800000 | 102.76 |
| 1355443200000 | 102.15 |
| 1355702400000 | 102.97 |
| 1355788800000 | 103.77 |
| 1355875200000 | 102.66 |
| 1355961600000 | 103.4 |
| 1356048000000 | 102.95 |
| 1356307200000 | 102.52 |
| 1356480000000 | 101.87 |
| 1356566400000 | 101.74 |
| 1356652800000 | 100.66 |
| 1356912000000 | 102.66 |
| 1357084800000 | 104.83 |
| 1357171200000 | 105.76 |
| 1357257600000 | 106.67 |
| 1357516800000 | 105.91 |
| 1357603200000 | 105.95 |
| 1357689600000 | 106.44 |
| 1357776000000 | 105.86 |
| 1357862400000 | 104.8 |
| 1358121600000 | 104.47 |
| 1358208000000 | 104.69 |
| 1358294400000 | 105.16 |
| 1358380800000 | 105.27 |
| 1358467200000 | 106.11 |
| 1358726400000 | 105.93 |
| 1358812800000 | 106.63 |
| 1358899200000 | 106.88 |
| 1358985600000 | 106.06 |
| 1359072000000 | 105.85 |
| 1359331200000 | 105.84 |
| 1359417600000 | 106.24 |
| 1359504000000 | 105.12 |
| 1359590400000 | 104.88 |
| 1359676800000 | 105 |
| 1359936000000 | 104.85 |
| 1360022400000 | 106.2 |
| 1360108800000 | 106.21 |
| 1360195200000 | 107.22 |
| 1360281600000 | 107.94 |
| 1360540800000 | 107.92 |
| 1360627200000 | 107.41 |
| 1360713600000 | 107.7 |
| 1360800000000 | 108.53 |
| 1360886400000 | 108.34 |
| 1361145600000 | 108.33 |
| 1361232000000 | 109.09 |
| 1361318400000 | 107.53 |
| 1361404800000 | 107.93 |
| 1361491200000 | 109.46 |
| 1361750400000 | 107.06 |
| 1361836800000 | 108.93 |
| 1361923200000 | 110.05 |
| 1362009600000 | 110.24 |
| 1362096000000 | 111.28 |
| 1362355200000 | 111.54 |
| 1362441600000 | 112.53 |
| 1362528000000 | 112.9 |
| 1362614400000 | 112.4 |
| 1362700800000 | 113.79 |
| 1362960000000 | 113.87 |
| 1363046400000 | 113.53 |
| 1363132800000 | 114.32 |
| 1363219200000 | 114.74 |
| 1363305600000 | 113.77 |
| 1363564800000 | 114.12 |
| 1363651200000 | 114.46 |
| 1363737600000 | 114.68 |
| 1363824000000 | 113.89 |
| 1363910400000 | 114.11 |
| 1364169600000 | 114.72 |
| 1364256000000 | 115.85 |
| 1364342400000 | 116.49 |
| 1364428800000 | 116.38 |
| 1364774400000 | 115.84 |
| 1364860800000 | 116.5 |
| 1364947200000 | 115.13 |
| 1365033600000 | 115.55 |
| 1365120000000 | 113.53 |
| 1365379200000 | 114.27 |
| 1365465600000 | 114.33 |
| 1365552000000 | 115.58 |
| 1365638400000 | 115.6 |
| 1365724800000 | 115.48 |
| 1365984000000 | 112.94 |
| 1366070400000 | 114.21 |
| 1366156800000 | 113.36 |
| 1366243200000 | 112.28 |
| 1366329600000 | 113.24 |
| 1366588800000 | 114.27 |
| 1366675200000 | 115.62 |
| 1366761600000 | 115.72 |
| 1366848000000 | 116.01 |
| 1366934400000 | 115.65 |
| 1367193600000 | 115.92 |
| 1367280000000 | 115.51 |
| 1367366400000 | 114.26 |
| 1367452800000 | 116.41 |
| 1367539200000 | 117.25 |
| 1367798400000 | 118.08 |
| 1367884800000 | 118.46 |
| 1367971200000 | 118.24 |
| 1368057600000 | 118.53 |
| 1368144000000 | 120.14 |
| 1368403200000 | 120.08 |
| 1368489600000 | 121.35 |
| 1368576000000 | 123.15 |
| 1368662400000 | 122.09 |
| 1368748800000 | 123.87 |
| 1369008000000 | 123.81 |
| 1369094400000 | 123.91 |
| 1369180800000 | 122.91 |
| 1369267200000 | 122.31 |
| 1369353600000 | 122 |
| 1369612800000 | 121.92 |
| 1369699200000 | 123.55 |
| 1369785600000 | 121.68 |
| 1369872000000 | 121.31 |
| 1369958400000 | 120.41 |
| 1370217600000 | 120.49 |
| 1370304000000 | 119.49 |
| 1370390400000 | 117.71 |
| 1370476800000 | 117.75 |
| 1370563200000 | 119.03 |
| 1370822400000 | 119.25 |
| 1370908800000 | 117.32 |
| 1370995200000 | 115.82 |
| 1371081600000 | 117.83 |
| 1371168000000 | 116.79 |
| 1371427200000 | 117.63 |
| 1371513600000 | 118.16 |
| 1371600000000 | 116.48 |
| 1371686400000 | 115.54 |
| 1371772800000 | 116.07 |
| 1372032000000 | 114.99 |
| 1372118400000 | 116.31 |
| 1372204800000 | 118.08 |
| 1372291200000 | 118.82 |
| 1372377600000 | 118.33 |
| 1372636800000 | 118.64 |
| 1372723200000 | 118.64 |
| 1372809600000 | 119.31 |
| 1372896000000 | 119.85 |
| 1372982400000 | 121.85 |
| 1373241600000 | 122.17 |
| 1373328000000 | 123.83 |
| 1373414400000 | 123.13 |
| 1373500800000 | 123.04 |
| 1373587200000 | 123.3 |
| 1373846400000 | 123.49 |
| 1373932800000 | 122.17 |
| 1374019200000 | 122.95 |
| 1374105600000 | 123.58 |
| 1374192000000 | 123.29 |
| 1374451200000 | 123.08 |
| 1374537600000 | 122.62 |
| 1374624000000 | 122.11 |
| 1374710400000 | 122.38 |
| 1374796800000 | 122.22 |
| 1375056000000 | 121.91 |
| 1375142400000 | 122.01 |
| 1375228800000 | 121.79 |
| 1375315200000 | 123.73 |
| 1375401600000 | 123.44 |
| 1375660800000 | 123.67 |
| 1375747200000 | 122.34 |
| 1375833600000 | 121.8 |
| 1375920000000 | 121.67 |
| 1376006400000 | 121.54 |
| 1376265600000 | 122.01 |
| 1376352000000 | 122.91 |
| 1376438400000 | 122.05 |
| 1376524800000 | 120.44 |
| 1376611200000 | 119.33 |
| 1376870400000 | 118.52 |
| 1376956800000 | 118.33 |
| 1377043200000 | 118.13 |
| 1377129600000 | 119.43 |
| 1377216000000 | 119.38 |
| 1377475200000 | 119.2 |
| 1377561600000 | 117.05 |
| 1377648000000 | 117.88 |
| 1377734400000 | 119.2 |
| 1377820800000 | 119.19 |
| 1378080000000 | 119.16 |
| 1378166400000 | 119.9 |
| 1378252800000 | 120.56 |
| 1378339200000 | 121.43 |
| 1378425600000 | 121.07 |
| 1378684800000 | 121.41 |
| 1378771200000 | 122.19 |
| 1378857600000 | 122.21 |
| 1378944000000 | 121.78 |
| 1379030400000 | 122.51 |
| 1379289600000 | 122.32 |
| 1379376000000 | 122.82 |
| 1379462400000 | 124.27 |
| 1379548800000 | 122.3 |
| 1379635200000 | 121.69 |
| 1379894400000 | 121.23 |
| 1379980800000 | 120.94 |
| 1380067200000 | 120.47 |
| 1380153600000 | 121.15 |
| 1380240000000 | 120.11 |
| 1380499200000 | 119.47 |
| 1380585600000 | 120.59 |
| 1380672000000 | 119.96 |
| 1380758400000 | 118.68 |
| 1380844800000 | 119.81 |
| 1381104000000 | 118.95 |
| 1381190400000 | 117.24 |
| 1381276800000 | 118.08 |
| 1381363200000 | 120.57 |
| 1381449600000 | 121.02 |
| 1381708800000 | 121.3 |
| 1381795200000 | 121.22 |
| 1381881600000 | 123.03 |
| 1381968000000 | 122.25 |
| 1382054400000 | 122.89 |
| 1382313600000 | 123.12 |
| 1382400000000 | 122.85 |
| 1382486400000 | 122.08 |
| 1382572800000 | 122.27 |
| 1382659200000 | 122.89 |
| 1382918400000 | 123.15 |
| 1383004800000 | 124 |
| 1383091200000 | 123.44 |
| 1383177600000 | 124.57 |
| 1383264000000 | 125.91 |
| 1383523200000 | 126.16 |
| 1383609600000 | 126.11 |
| 1383696000000 | 126.23 |
| 1383782400000 | 125.93 |
| 1383868800000 | 127.95 |
| 1384128000000 | 127.51 |
| 1384214400000 | 127.01 |
| 1384300800000 | 128.45 |
| 1384387200000 | 128.52 |
| 1384473600000 | 128.92 |
| 1384732800000 | 127.89 |
| 1384819200000 | 127.63 |
| 1384905600000 | 127.82 |
| 1384992000000 | 128.99 |
| 1385078400000 | 129.02 |
| 1385337600000 | 129.08 |
| 1385424000000 | 128.61 |
| 1385510400000 | 128.87 |
| 1385596800000 | 128.63 |
| 1385683200000 | 128.38 |
| 1385942400000 | 128.61 |
| 1386028800000 | 127.92 |
| 1386115200000 | 128.09 |
| 1386201600000 | 126.61 |
| 1386288000000 | 127.79 |
| 1386547200000 | 127.69 |
| 1386633600000 | 126.81 |
| 1386720000000 | 125.22 |
| 1386806400000 | 125.1 |
| 1386892800000 | 125.32 |
| 1387152000000 | 125.96 |
| 1387238400000 | 125.77 |
| 1387324800000 | 127.57 |
| 1387411200000 | 128.35 |
| 1387497600000 | 128.94 |
| 1387756800000 | 129.3 |
| 1387843200000 | 130.05 |
| 1388016000000 | 130.43 |
| 1388102400000 | 129.6 |
| 1388361600000 | 129.28 |
| 1388448000000 | 130.14 |
| 1388620800000 | 130.15 |
| 1388707200000 | 130.57 |
| 1388966400000 | 129.93 |
| 1389052800000 | 131.07 |
| 1389139200000 | 131.24 |
| 1389225600000 | 131.44 |
| 1389312000000 | 130.92 |
| 1389571200000 | 129.4 |
| 1389657600000 | 130.55 |
| 1389744000000 | 132.18 |
| 1389830400000 | 131.9 |
| 1389916800000 | 131.79 |
| 1390176000000 | 131.73 |
| 1390262400000 | 132.17 |
| 1390348800000 | 132.02 |
| 1390435200000 | 129.79 |
| 1390521600000 | 127.02 |
| 1390780800000 | 126.43 |
| 1390867200000 | 127.3 |
| 1390953600000 | 126.2 |
| 1391040000000 | 128.26 |
| 1391126400000 | 128.17 |
| 1391385600000 | 124.92 |
| 1391472000000 | 126 |
| 1391558400000 | 125.63 |
| 1391644800000 | 126.68 |
| 1391731200000 | 128.06 |
| 1391990400000 | 128.02 |
| 1392076800000 | 129.15 |
| 1392163200000 | 130.03 |
| 1392249600000 | 130.01 |
| 1392336000000 | 130.43 |
| 1392595200000 | 130.27 |
| 1392681600000 | 129.92 |
| 1392768000000 | 129.01 |
| 1392854400000 | 130.2 |
| 1392940800000 | 129.7 |
| 1393200000000 | 130.71 |
| 1393286400000 | 130.43 |
| 1393372800000 | 131.11 |
| 1393459200000 | 131.65 |
| 1393545600000 | 130.77 |
| 1393804800000 | 130.09 |
| 1393891200000 | 132.39 |
| 1393977600000 | 132.46 |
| 1394064000000 | 131.77 |
| 1394150400000 | 131.67 |
| 1394409600000 | 131.41 |
| 1394496000000 | 130.96 |
| 1394582400000 | 130.61 |
| 1394668800000 | 128.84 |
| 1394755200000 | 128.49 |
| 1395014400000 | 129.75 |
| 1395100800000 | 130.9 |
| 1395187200000 | 130.21 |
| 1395273600000 | 132.26 |
| 1395360000000 | 131.82 |
| 1395619200000 | 131.21 |
| 1395705600000 | 131.8 |
| 1395792000000 | 130.81 |
| 1395878400000 | 130.99 |
| 1395964800000 | 131.49 |
| 1396224000000 | 132.26 |
| 1396310400000 | 133.1 |
| 1396396800000 | 133.73 |
| 1396483200000 | 134.07 |
| 1396569600000 | 132.54 |
| 1396828800000 | 130.57 |
| 1396915200000 | 130.53 |
| 1397001600000 | 131.67 |
| 1397088000000 | 128.38 |
| 1397174400000 | 127.1 |
| 1397433600000 | 128.76 |
| 1397520000000 | 129.57 |
| 1397606400000 | 131.06 |
| 1397692800000 | 131.01 |
| 1398038400000 | 131.84 |
| 1398124800000 | 132.46 |
| 1398211200000 | 131.83 |
| 1398297600000 | 132.19 |
| 1398384000000 | 130.87 |
| 1398643200000 | 131.24 |
| 1398729600000 | 132.11 |
| 1398816000000 | 132.02 |
| 1398902400000 | 131.99 |
| 1398988800000 | 131.91 |
| 1399248000000 | 132.03 |
| 1399334400000 | 130.35 |
| 1399420800000 | 131.22 |
| 1399507200000 | 131.67 |
| 1399593600000 | 132.92 |
| 1399852800000 | 134.21 |
| 1399939200000 | 134.77 |
| 1400025600000 | 134.12 |
| 1400112000000 | 132.88 |
| 1400198400000 | 133.54 |
| 1400457600000 | 133.98 |
| 1400544000000 | 133.38 |
| 1400630400000 | 134.75 |
| 1400716800000 | 135.14 |
| 1400803200000 | 135.97 |
| 1401062400000 | 135.77 |
| 1401148800000 | 136.92 |
| 1401235200000 | 136.94 |
| 1401321600000 | 137.51 |
| 1401408000000 | 137.45 |
| 1401667200000 | 138 |
| 1401753600000 | 137.89 |
| 1401840000000 | 138.19 |
| 1401926400000 | 139.12 |
| 1402012800000 | 139.57 |
| 1402272000000 | 140.17 |
| 1402358400000 | 140.6 |
| 1402444800000 | 140.24 |
| 1402531200000 | 139.06 |
| 1402617600000 | 139.78 |
| 1402876800000 | 139.46 |
| 1402963200000 | 140.08 |
| 1403049600000 | 140.8 |
| 1403136000000 | 140.33 |
| 1403222400000 | 141.2 |
| 1403481600000 | 141.02 |
| 1403568000000 | 139.98 |
| 1403654400000 | 140.34 |
| 1403740800000 | 140.65 |
| 1403827200000 | 140.41 |
| 1404086400000 | 139.87 |
| 1404172800000 | 141 |
| 1404259200000 | 141.43 |
| 1404345600000 | 142.66 |
| 1404432000000 | 142.88 |
| 1404691200000 | 142.23 |
| 1404777600000 | 141.06 |
| 1404864000000 | 141.43 |
| 1404950400000 | 141.25 |
| 1405036800000 | 141.49 |
| 1405296000000 | 141.89 |
| 1405382400000 | 142.27 |
| 1405468800000 | 143.35 |
| 1405555200000 | 141.86 |
| 1405641600000 | 143.35 |
| 1405900800000 | 142.85 |
| 1405987200000 | 144.2 |
| 1406073600000 | 144.55 |
| 1406160000000 | 144.53 |
| 1406246400000 | 144.25 |
| 1406505600000 | 144.21 |
| 1406592000000 | 143.91 |
| 1406678400000 | 144.37 |
| 1406764800000 | 141.51 |
| 1406851200000 | 140.57 |
| 1407110400000 | 141.68 |
| 1407196800000 | 140.85 |
| 1407283200000 | 141.02 |
| 1407369600000 | 140.18 |
| 1407456000000 | 141.07 |
| 1407715200000 | 141.8 |
| 1407801600000 | 141.91 |
| 1407888000000 | 142.67 |
| 1407974400000 | 143.28 |
| 1408060800000 | 143.28 |
| 1408320000000 | 144.77 |
| 1408406400000 | 145.98 |
| 1408492800000 | 146.71 |
| 1408579200000 | 147.19 |
| 1408665600000 | 147.54 |
| 1408924800000 | 148.62 |
| 1409011200000 | 148.73 |
| 1409097600000 | 148.81 |
| 1409184000000 | 148.89 |
| 1409270400000 | 149.41 |
| 1409529600000 | 149.81 |
| 1409616000000 | 149.89 |
| 1409702400000 | 149.58 |
| 1409788800000 | 151.35 |
| 1409875200000 | 152.18 |
| 1410134400000 | 151.86 |
| 1410220800000 | 151.29 |
| 1410307200000 | 151.9 |
| 1410393600000 | 151.78 |
| 1410480000000 | 150.97 |
| 1410739200000 | 150.79 |
| 1410825600000 | 151.85 |
| 1410912000000 | 151.87 |
| 1410998400000 | 153.17 |
| 1411084800000 | 153.93 |
| 1411344000000 | 152.91 |
| 1411430400000 | 151.59 |
| 1411516800000 | 153.58 |
| 1411603200000 | 151.63 |
| 1411689600000 | 153.58 |
| 1411948800000 | 153.29 |
| 1412035200000 | 153.49 |
| 1412121600000 | 151.86 |
| 1412208000000 | 151.2 |
| 1412294400000 | 154.7 |
| 1412553600000 | 153.73 |
| 1412640000000 | 150.67 |
| 1412726400000 | 152.62 |
| 1412812800000 | 149.19 |
| 1412899200000 | 148.41 |
| 1413158400000 | 145.16 |
| 1413244800000 | 145.5 |
| 1413331200000 | 143.33 |
| 1413417600000 | 143.18 |
| 1413504000000 | 145.17 |
| 1413763200000 | 146.38 |
| 1413849600000 | 149.97 |
| 1413936000000 | 149.58 |
| 1414022400000 | 151.6 |
| 1414108800000 | 152.51 |
| 1414368000000 | 151.77 |
| 1414454400000 | 153.2 |
| 1414540800000 | 152.95 |
| 1414627200000 | 155.69 |
| 1414713600000 | 158.72 |
| 1414972800000 | 159.36 |
| 1415059200000 | 157.81 |
| 1415145600000 | 159.73 |
| 1415232000000 | 161.26 |
| 1415318400000 | 161.56 |
| 1415577600000 | 161.73 |
| 1415664000000 | 162.08 |
| 1415750400000 | 161.41 |
| 1415836800000 | 161.55 |
| 1415923200000 | 161.61 |
| 1416182400000 | 162 |
| 1416268800000 | 161.95 |
| 1416355200000 | 161.59 |
| 1416441600000 | 161.93 |
| 1416528000000 | 164.41 |
| 1416787200000 | 164.66 |
| 1416873600000 | 163.79 |
| 1416960000000 | 163.78 |
| 1417046400000 | 164.39 |
| 1417132800000 | 164.27 |
| 1417392000000 | 162.95 |
| 1417478400000 | 164.97 |
| 1417564800000 | 166.81 |
| 1417651200000 | 165.1 |
| 1417737600000 | 167.38 |
| 1417996800000 | 166.18 |
| 1418083200000 | 164.26 |
| 1418169600000 | 161.69 |
| 1418256000000 | 162.92 |
| 1418342400000 | 159.3 |
| 1418601600000 | 158.86 |
| 1418688000000 | 156.29 |
| 1418774400000 | 160.96 |
| 1418860800000 | 166.4 |
| 1418947200000 | 167.33 |
| 1419206400000 | 168 |
| 1419292800000 | 169.4 |
| 1419379200000 | 169.15 |
| 1419552000000 | 169.97 |
| 1419811200000 | 170 |
| 1419897600000 | 169.49 |
| 1419984000000 | 168.68 |
| 1420156800000 | 169.61 |
| 1420416000000 | 167.88 |
| 1420502400000 | 166.51 |
| 1420588800000 | 170.25 |
| 1420675200000 | 173.51 |
| 1420761600000 | 171.43 |
| 1421020800000 | 170.27 |
| 1421107200000 | 170.35 |
| 1421193600000 | 169.17 |
| 1421280000000 | 170.4 |
| 1421366400000 | 174.01 |
| 1421625600000 | 172 |
| 1421712000000 | 173.11 |
| 1421798400000 | 173.63 |
| 1421884800000 | 179.07 |
| 1421971200000 | 180.69 |
| 1422230400000 | 181.08 |
| 1422316800000 | 176.29 |
| 1422403200000 | 174.82 |
| 1422489600000 | 176.6 |
| 1422576000000 | 175.09 |
| 1422835200000 | 176.47 |
| 1422921600000 | 177.38 |
| 1423008000000 | 177.18 |
| 1423094400000 | 179.01 |
| 1423180800000 | 179.94 |
| 1423440000000 | 179.31 |
| 1423526400000 | 181.45 |
| 1423612800000 | 181.9 |
| 1423699200000 | 182.64 |
| 1423785600000 | 183.03 |
| 1424044800000 | 183 |
| 1424131200000 | 183.43 |
| 1424217600000 | 183.92 |
| 1424304000000 | 183.23 |
| 1424390400000 | 184.78 |
| 1424649600000 | 185.08 |
| 1424736000000 | 185.83 |
| 1424822400000 | 185.38 |
| 1424908800000 | 187.54 |
| 1424995200000 | 186.88 |
| 1425254400000 | 188.52 |
| 1425340800000 | 187.83 |
| 1425427200000 | 189.02 |
| 1425513600000 | 189.86 |
| 1425600000000 | 190.18 |
| 1425859200000 | 191.21 |
| 1425945600000 | 190.36 |
| 1426032000000 | 192.45 |
| 1426118400000 | 194.19 |
| 1426204800000 | 194.95 |
| 1426464000000 | 196.53 |
| 1426550400000 | 195.4 |
| 1426636800000 | 196.89 |
| 1426723200000 | 196.38 |
| 1426809600000 | 194.95 |
| 1427068800000 | 192.19 |
| 1427155200000 | 191.35 |
| 1427241600000 | 186.98 |
| 1427328000000 | 187.66 |
| 1427414400000 | 188.64 |
| 1427673600000 | 192.03 |
| 1427760000000 | 192.01 |
| 1427846400000 | 190.92 |
| 1427932800000 | 189.37 |
| 1428278400000 | 187.94 |
| 1428364800000 | 190.53 |
| 1428451200000 | 192.38 |
| 1428537600000 | 195.41 |
| 1428624000000 | 197.47 |
| 1428883200000 | 197.61 |
| 1428969600000 | 195.58 |
| 1429056000000 | 198.25 |
| 1429142400000 | 196.3 |
| 1429228800000 | 192.71 |
| 1429488000000 | 194.8 |
| 1429574400000 | 194.8 |
| 1429660800000 | 196.18 |
| 1429747200000 | 195.25 |
| 1429833600000 | 194.64 |
| 1430092800000 | 193.57 |
| 1430179200000 | 192.38 |
| 1430265600000 | 188.79 |
| 1430352000000 | 185.94 |
| 1430438400000 | 187.75 |
| 1430697600000 | 189.32 |
| 1430784000000 | 186.69 |
| 1430870400000 | 183.19 |
| 1430956800000 | 185.48 |
| 1431043200000 | 188.74 |
| 1431302400000 | 189 |
| 1431388800000 | 186.87 |
| 1431475200000 | 185.12 |
| 1431561600000 | 186.6 |
| 1431648000000 | 185.76 |
| 1431907200000 | 187.7 |
| 1431993600000 | 191.75 |
| 1432080000000 | 191.97 |
| 1432166400000 | 192.14 |
| 1432252800000 | 193.48 |
| 1432512000000 | 193.48 |
| 1432598400000 | 193.72 |
| 1432684800000 | 195.96 |
| 1432771200000 | 194.99 |
| 1432857600000 | 193.04 |
| 1433116800000 | 194.65 |
| 1433203200000 | 190.41 |
| 1433289600000 | 188.62 |
| 1433376000000 | 186.73 |
| 1433462400000 | 189.5 |
| 1433721600000 | 186.71 |
| 1433808000000 | 186.14 |
| 1433894400000 | 187.39 |
| 1433980800000 | 189 |
| 1434067200000 | 187.1 |
| 1434326400000 | 186.51 |
| 1434412800000 | 187.9 |
| 1434499200000 | 188.24 |
| 1434585600000 | 187.27 |
| 1434672000000 | 187.5 |
| 1434931200000 | 187.55 |
| 1435017600000 | 191.31 |
| 1435104000000 | 189.83 |
| 1435190400000 | 189.19 |
| 1435276800000 | 190.01 |
| 1435536000000 | 185.83 |
| 1435622400000 | 186.56 |
| 1435708800000 | 188.56 |
| 1435795200000 | 188.4 |
| 1435881600000 | 188.47 |
| 1436140800000 | 188.12 |
| 1436227200000 | 191.47 |
| 1436313600000 | 186.04 |
| 1436400000000 | 186.8 |
| 1436486400000 | 186.98 |
| 1436745600000 | 191.86 |
| 1436832000000 | 192.95 |
| 1436918400000 | 193.62 |
| 1437004800000 | 195.94 |
| 1437091200000 | 196.82 |
| 1437350400000 | 196.83 |
| 1437436800000 | 194.76 |
| 1437523200000 | 195.03 |
| 1437609600000 | 192.51 |
| 1437696000000 | 190.7 |
| 1437955200000 | 187.33 |
| 1438041600000 | 190.7 |
| 1438128000000 | 192.2 |
| 1438214400000 | 194.09 |
| 1438300800000 | 191.48 |
| 1438560000000 | 192.26 |
| 1438646400000 | 191.98 |
| 1438732800000 | 194.27 |
| 1438819200000 | 191.79 |
| 1438905600000 | 190.84 |
| 1439164800000 | 192.66 |
| 1439251200000 | 189.51 |
| 1439337600000 | 187.25 |
| 1439424000000 | 188.16 |
| 1439510400000 | 189.16 |
| 1439769600000 | 190.94 |
| 1439856000000 | 191.23 |
| 1439942400000 | 189.25 |
| 1440028800000 | 182.87 |
| 1440115200000 | 175.27 |
| 1440374400000 | 164.58 |
| 1440460800000 | 164.67 |
| 1440547200000 | 171.29 |
| 1440633600000 | 178.36 |
| 1440720000000 | 178.38 |
| 1440979200000 | 177.26 |
| 1441065600000 | 171.22 |
| 1441152000000 | 174.88 |
| 1441238400000 | 177.22 |
| 1441324800000 | 174.24 |
| 1441584000000 | 173.56 |
| 1441670400000 | 177.55 |
| 1441756800000 | 175.32 |
| 1441843200000 | 175.46 |
| 1441929600000 | 175.31 |
| 1442188800000 | 174.46 |
| 1442275200000 | 176.99 |
| 1442361600000 | 178.17 |
| 1442448000000 | 177.34 |
| 1442534400000 | 173.55 |
| 1442793600000 | 177.12 |
| 1442880000000 | 176.03 |
| 1442966400000 | 175.55 |
| 1443052800000 | 172.57 |
| 1443139200000 | 174.27 |
| 1443398400000 | 169.12 |
| 1443484800000 | 169.23 |
| 1443571200000 | 173.26 |
| 1443657600000 | 173.08 |
| 1443744000000 | 174.44 |
| 1444003200000 | 178.59 |
| 1444089600000 | 177.05 |
| 1444176000000 | 178.95 |
| 1444262400000 | 179.76 |
| 1444348800000 | 178.71 |
| 1444608000000 | 178.54 |
| 1444694400000 | 177.32 |
| 1444780800000 | 175.58 |
| 1444867200000 | 179.06 |
| 1444953600000 | 180.09 |
| 1445212800000 | 181.15 |
| 1445299200000 | 180.32 |
| 1445385600000 | 179 |
| 1445472000000 | 185.07 |
| 1445558400000 | 189.42 |
| 1445817600000 | 188.79 |
| 1445904000000 | 188.37 |
| 1445990400000 | 190.43 |
| 1446076800000 | 192.18 |
| 1446163200000 | 189.77 |
| 1446422400000 | 192.26 |
| 1446508800000 | 194.32 |
| 1446595200000 | 195.27 |
| 1446681600000 | 195.08 |
| 1446768000000 | 197.54 |
| 1447027200000 | 195.65 |
| 1447113600000 | 196.88 |
| 1447200000000 | 195.46 |
| 1447286400000 | 192.28 |
| 1447372800000 | 190.52 |
| 1447632000000 | 193.51 |
| 1447718400000 | 194.45 |
| 1447804800000 | 197.67 |
| 1447891200000 | 195.75 |
| 1447977600000 | 197.79 |
| 1448236800000 | 198.5 |
| 1448323200000 | 198.41 |
| 1448409600000 | 199.13 |
| 1448496000000 | 198.81 |
| 1448582400000 | 199.45 |
| 1448841600000 | 199.12 |
| 1448928000000 | 200.31 |
| 1449014400000 | 198.84 |
| 1449100800000 | 190.83 |
| 1449187200000 | 194.15 |
| 1449446400000 | 193.45 |
| 1449532800000 | 191.86 |
| 1449619200000 | 188.82 |
| 1449705600000 | 189.75 |
| 1449792000000 | 185.03 |
| 1450051200000 | 185.25 |
| 1450137600000 | 189.1 |
| 1450224000000 | 191.45 |
| 1450310400000 | 190.44 |
| 1450396800000 | 186.86 |
| 1450656000000 | 187.13 |
| 1450742400000 | 187.87 |
| 1450828800000 | 191.74 |
| 1450915200000 | 190.06 |
| 1451260800000 | 189.39 |
| 1451347200000 | 192.6 |
| 1451433600000 | 191.07 |
| 1451520000000 | 190.18 |
| 1451865600000 | 188.28 |
| 1451952000000 | 190.04 |
| 1452038400000 | 186.94 |
| 1452124800000 | 181.05 |
| 1452211200000 | 177.88 |
| 1452470400000 | 178.79 |
| 1452556800000 | 180.72 |
| 1452643200000 | 175.76 |
| 1452729600000 | 178.86 |
| 1452816000000 | 173.15 |
| 1453075200000 | 174.37 |
| 1453161600000 | 173.95 |
| 1453248000000 | 172.11 |
| 1453334400000 | 174.18 |
| 1453420800000 | 177.77 |
| 1453680000000 | 174.77 |
| 1453766400000 | 177.01 |
| 1453852800000 | 174.75 |
| 1453939200000 | 174.03 |
| 1454025600000 | 180.41 |
| 1454284800000 | 179.02 |
| 1454371200000 | 175.37 |
| 1454457600000 | 173.99 |
| 1454544000000 | 172.54 |
| 1454630400000 | 169.53 |
| 1454889600000 | 166.93 |
| 1454976000000 | 164.49 |
| 1455062400000 | 166.19 |
| 1455148800000 | 161.97 |
| 1455235200000 | 166.93 |
| 1455494400000 | 168.42 |
| 1455580800000 | 171.43 |
| 1455667200000 | 174.32 |
| 1455753600000 | 173.99 |
| 1455840000000 | 173.88 |
| 1456099200000 | 177.61 |
| 1456185600000 | 175.43 |
| 1456272000000 | 176.26 |
| 1456358400000 | 178.15 |
| 1456444800000 | 179.75 |
| 1456704000000 | 179.2 |
| 1456790400000 | 183.8 |
| 1456876800000 | 185.12 |
| 1456963200000 | 184 |
| 1457049600000 | 183.2 |
| 1457308800000 | 183.8 |
| 1457395200000 | 180.5 |
| 1457481600000 | 181.96 |
| 1457568000000 | 179.7 |
| 1457654400000 | 182.67 |
| 1457913600000 | 183.3 |
| 1458000000000 | 182.85 |
| 1458086400000 | 184.4 |
| 1458172800000 | 181.59 |
| 1458259200000 | 182.92 |
| 1458518400000 | 183.64 |
| 1458604800000 | 184.12 |
| 1458691200000 | 183.71 |
| 1458777600000 | 183.88 |
| 1459123200000 | 183.12 |
| 1459209600000 | 185.29 |
| 1459296000000 | 183.45 |
| 1459382400000 | 182.44 |
| 1459468800000 | 184.43 |
| 1459728000000 | 183.35 |
| 1459814400000 | 181.5 |
| 1459900800000 | 183.58 |
| 1459987200000 | 181.09 |
| 1460073600000 | 181.15 |
| 1460332800000 | 180.13 |
| 1460419200000 | 182.87 |
| 1460505600000 | 186.47 |
| 1460592000000 | 186.89 |
| 1460678400000 | 186.07 |
| 1460937600000 | 186.71 |
| 1461024000000 | 186.59 |
| 1461110400000 | 187.49 |
| 1461196800000 | 187.27 |
| 1461283200000 | 188.05 |
| 1461542400000 | 187.25 |
| 1461628800000 | 186.93 |
| 1461715200000 | 187.01 |
| 1461801600000 | 185.2 |
| 1461888000000 | 181.87 |
| 1462147200000 | 182.41 |
| 1462233600000 | 180.75 |
| 1462320000000 | 180.05 |
| 1462406400000 | 181.47 |
| 1462492800000 | 181.68 |
| 1462752000000 | 182.28 |
| 1462838400000 | 184.61 |
| 1462924800000 | 182.25 |
| 1463011200000 | 182.62 |
| 1463097600000 | 182.83 |
| 1463356800000 | 184.15 |
| 1463443200000 | 182.39 |
| 1463529600000 | 183.62 |
| 1463616000000 | 184.06 |
| 1463702400000 | 185.11 |
| 1463961600000 | 184.95 |
| 1464048000000 | 188.21 |
| 1464134400000 | 189.79 |
| 1464220800000 | 189.07 |
| 1464307200000 | 190.85 |
| 1464566400000 | 190.74 |
| 1464652800000 | 190.74 |
| 1464739200000 | 190.25 |
| 1464825600000 | 191.05 |
| 1464912000000 | 187.36 |
| 1465171200000 | 187.66 |
| 1465257600000 | 188.1 |
| 1465344000000 | 188.09 |
| 1465430400000 | 188.8 |
| 1465516800000 | 187.49 |
| 1465776000000 | 185.98 |
| 1465862400000 | 187.13 |
| 1465948800000 | 186.39 |
| 1466035200000 | 188.54 |
| 1466121600000 | 186.23 |
| 1466380800000 | 185.83 |
| 1466467200000 | 187.5 |
| 1466553600000 | 186.94 |
| 1466640000000 | 188.38 |
| 1466726400000 | 185.28 |
| 1466985600000 | 183.93 |
| 1467072000000 | 186.17 |
| 1467158400000 | 188.63 |
| 1467244800000 | 190.92 |
| 1467331200000 | 191 |
| 1467590400000 | 190.9 |
| 1467676800000 | 190.05 |
| 1467763200000 | 191.82 |
| 1467849600000 | 191.86 |
| 1467936000000 | 195.49 |
| 1468195200000 | 195.94 |
| 1468281600000 | 197.06 |
| 1468368000000 | 196.45 |
| 1468454400000 | 197.56 |
| 1468540800000 | 197.9 |
| 1468800000000 | 198.52 |
| 1468886400000 | 199.24 |
| 1468972800000 | 200.31 |
| 1469059200000 | 199.79 |
| 1469145600000 | 201.14 |
| 1469404800000 | 200.61 |
| 1469491200000 | 200.47 |
| 1469577600000 | 200.22 |
| 1469664000000 | 198.93 |
| 1469750400000 | 197.36 |
| 1470009600000 | 197.34 |
| 1470096000000 | 195.08 |
| 1470182400000 | 196.71 |
| 1470268800000 | 197.52 |
| 1470355200000 | 200.48 |
| 1470614400000 | 200.3 |
| 1470700800000 | 199.73 |
| 1470787200000 | 198.22 |
| 1470873600000 | 198.91 |
| 1470960000000 | 198.73 |
| 1471219200000 | 199.09 |
| 1471305600000 | 196.99 |
| 1471392000000 | 196.99 |
| 1471478400000 | 196.43 |
| 1471564800000 | 196.34 |
| 1471824000000 | 196.19 |
| 1471910400000 | 196.8 |
| 1471996800000 | 197 |
| 1472083200000 | 196.17 |
| 1472169600000 | 196.01 |
| 1472428800000 | 199 |
| 1472515200000 | 199.01 |
| 1472601600000 | 198.84 |
| 1472688000000 | 197.85 |
| 1472774400000 | 199.21 |
| 1473033600000 | 199.51 |
| 1473120000000 | 198.39 |
| 1473206400000 | 198.42 |
| 1473292800000 | 197.29 |
| 1473379200000 | 193.61 |
| 1473638400000 | 196.3 |
| 1473724800000 | 193.1 |
| 1473811200000 | 192.93 |
| 1473897600000 | 195.02 |
| 1473984000000 | 195.76 |
| 1474243200000 | 195.34 |
| 1474329600000 | 195.65 |
| 1474416000000 | 198.26 |
| 1474502400000 | 197.72 |
| 1474588800000 | 196.97 |
| 1474848000000 | 194.44 |
| 1474934400000 | 197.04 |
| 1475020800000 | 198.22 |
| 1475107200000 | 195.81 |
| 1475193600000 | 197.35 |
| 1475452800000 | 197.07 |
| 1475539200000 | 197.23 |
| 1475625600000 | 197.39 |
| 1475712000000 | 198.06 |
| 1475798400000 | 197.3 |
| 1476057600000 | 198.49 |
| 1476144000000 | 197.76 |
| 1476230400000 | 198.77 |
| 1476316800000 | 197.73 |
| 1476403200000 | 198.3 |
| 1476662400000 | 197.79 |
| 1476748800000 | 199.32 |
| 1476835200000 | 199.97 |
| 1476921600000 | 200.43 |
| 1477008000000 | 201.43 |
| 1477267200000 | 202.16 |
| 1477353600000 | 201.71 |
| 1477440000000 | 200.16 |
| 1477526400000 | 199.64 |
| 1477612800000 | 198.46 |
| 1477872000000 | 197.73 |
| 1477958400000 | 194.91 |
| 1478044800000 | 192.38 |
| 1478131200000 | 191.82 |
| 1478217600000 | 191.12 |
| 1478476800000 | 196.98 |
| 1478563200000 | 197.56 |
| 1478649600000 | 201.72 |
| 1478736000000 | 203.42 |
| 1478822400000 | 203.66 |
| 1479081600000 | 206.08 |
| 1479168000000 | 207.62 |
| 1479254400000 | 208.51 |
| 1479340800000 | 209.71 |
| 1479427200000 | 211.27 |
| 1479686400000 | 211.91 |
| 1479772800000 | 213.01 |
| 1479859200000 | 214.34 |
| 1479945600000 | 213.7 |
| 1480032000000 | 213.71 |
| 1480291200000 | 212.83 |
| 1480377600000 | 212.43 |
| 1480464000000 | 212.27 |
| 1480550400000 | 211.24 |
| 1480636800000 | 210.23 |
| 1480896000000 | 210.23 |
| 1480982400000 | 210.84 |
| 1481068800000 | 213.15 |
| 1481155200000 | 216.73 |
| 1481241600000 | 219.43 |
| 1481500800000 | 217.61 |
| 1481587200000 | 218.58 |
| 1481673600000 | 216.65 |
| 1481760000000 | 222.5 |
| 1481846400000 | 222.18 |
| 1482105600000 | 221.95 |
| 1482192000000 | 224.08 |
| 1482278400000 | 222.31 |
| 1482364800000 | 221.36 |
| 1482451200000 | 221.6 |
| 1482710400000 | 221.6 |
| 1482796800000 | 222.23 |
| 1482883200000 | 221.76 |
| 1482969600000 | 219.61 |
| 1483056000000 | 217.35 |
| 1483315200000 | 217.35 |
| 1483401600000 | 222.74 |
| 1483488000000 | 222.21 |
| 1483574400000 | 219.34 |
| 1483660800000 | 220.73 |
| 1483920000000 | 220.47 |
| 1484006400000 | 219.71 |
| 1484092800000 | 223 |
| 1484179200000 | 218.69 |
| 1484265600000 | 219.73 |
| 1484524800000 | 220.15 |
| 1484611200000 | 217.66 |
| 1484697600000 | 218.04 |
| 1484784000000 | 218.92 |
| 1484870400000 | 218.31 |
| 1485129600000 | 216.3 |
| 1485216000000 | 217.54 |
| 1485302400000 | 219.54 |
| 1485388800000 | 220.88 |
| 1485475200000 | 219.96 |
| 1485734400000 | 218.98 |
| 1485820800000 | 216.48 |
| 1485907200000 | 217.71 |
| 1485993600000 | 216.8 |
| 1486080000000 | 218.72 |
| 1486339200000 | 219.24 |
| 1486425600000 | 220.38 |
| 1486512000000 | 220.2 |
| 1486598400000 | 222.47 |
| 1486684800000 | 224.06 |
| 1486944000000 | 225.71 |
| 1487030400000 | 227.67 |
| 1487116800000 | 228.71 |
| 1487203200000 | 226.32 |
| 1487289600000 | 227.49 |
| 1487548800000 | 227.68 |
| 1487635200000 | 230.82 |
| 1487721600000 | 230.39 |
| 1487808000000 | 229.3 |
| 1487894400000 | 230.16 |
| 1488153600000 | 229.4 |
| 1488240000000 | 228.35 |
| 1488326400000 | 233.04 |
| 1488412800000 | 232.27 |
| 1488499200000 | 231.64 |
| 1488758400000 | 230.1 |
| 1488844800000 | 229.71 |
| 1488931200000 | 229.88 |
| 1489017600000 | 229.42 |
| 1489104000000 | 228.58 |
| 1489363200000 | 228.46 |
| 1489449600000 | 228.18 |
| 1489536000000 | 230.38 |
| 1489622400000 | 227.88 |
| 1489708800000 | 227.42 |
| 1489968000000 | 226.74 |
| 1490054400000 | 222.66 |
| 1490140800000 | 223.42 |
| 1490227200000 | 223.55 |
| 1490313600000 | 223.05 |
| 1490572800000 | 221.23 |
| 1490659200000 | 223.25 |
| 1490745600000 | 226.01 |
| 1490832000000 | 227.1 |
| 1490918400000 | 227.45 |
| 1491177600000 | 227.98 |
| 1491264000000 | 227.89 |
| 1491350400000 | 227.18 |
| 1491436800000 | 227.85 |
| 1491523200000 | 228.51 |
| 1491782400000 | 229.12 |
| 1491868800000 | 228.15 |
| 1491955200000 | 227.47 |
| 1492041600000 | 225.85 |
| 1492387200000 | 226.87 |
| 1492473600000 | 225.61 |
| 1492560000000 | 224.99 |
| 1492646400000 | 225.77 |
| 1492732800000 | 226.63 |
| 1492992000000 | 225.37 |
| 1493078400000 | 225.45 |
| 1493164800000 | 226.44 |
| 1493251200000 | 226.85 |
| 1493337600000 | 225.84 |
| 1493596800000 | 225.82 |
| 1493683200000 | 226.35 |
| 1493769600000 | 225.88 |
| 1493856000000 | 225.15 |
| 1493942400000 | 225.21 |
| 1494201600000 | 226.43 |
| 1494288000000 | 227.13 |
| 1494374400000 | 227.97 |
| 1494460800000 | 227.54 |
| 1494547200000 | 226.05 |
| 1494806400000 | 225.94 |
| 1494892800000 | 223.67 |
| 1494979200000 | 218.18 |
| 1495065600000 | 219.41 |
| 1495152000000 | 219.48 |
| 1495411200000 | 219.48 |
| 1495497600000 | 220.28 |
| 1495584000000 | 221.74 |
| 1495670400000 | 222.14 |
| 1495756800000 | 222.87 |
| 1496016000000 | 223.01 |
| 1496102400000 | 222.78 |
| 1496188800000 | 221.36 |
| 1496275200000 | 223.56 |
| 1496361600000 | 223.37 |
| 1496620800000 | 223.61 |
| 1496707200000 | 222.69 |
| 1496793600000 | 223.18 |
| 1496880000000 | 224.06 |
| 1496966400000 | 224.6 |
| 1497225600000 | 224.07 |
| 1497312000000 | 225.07 |
| 1497398400000 | 223.3 |
| 1497484800000 | 225.35 |
| 1497571200000 | 224.31 |
| 1497830400000 | 226.91 |
| 1497916800000 | 226.14 |
| 1498003200000 | 225.66 |
| 1498089600000 | 225.37 |
| 1498176000000 | 224.86 |
| 1498435200000 | 224.89 |
| 1498521600000 | 221.46 |
| 1498608000000 | 222.04 |
| 1498694400000 | 218.89 |
| 1498780800000 | 219.71 |
| 1499040000000 | 220.96 |
| 1499126400000 | 221.28 |
| 1499212800000 | 221.98 |
| 1499299200000 | 218.36 |
| 1499385600000 | 220.05 |
| 1499644800000 | 220.37 |
| 1499731200000 | 219.66 |
| 1499817600000 | 221.27 |
| 1499904000000 | 222.1 |
| 1499990400000 | 222.27 |
| 1500249600000 | 221.83 |
| 1500336000000 | 219.65 |
| 1500422400000 | 221.89 |
| 1500508800000 | 219.64 |
| 1500595200000 | 219.06 |
| 1500854400000 | 219.19 |
| 1500940800000 | 219.68 |
| 1501027200000 | 220.23 |
| 1501113600000 | 219.35 |
| 1501200000000 | 217.62 |
| 1501459200000 | 216.69 |
| 1501545600000 | 216.93 |
| 1501632000000 | 216.22 |
| 1501718400000 | 215.34 |
| 1501804800000 | 218.2 |
| 1502064000000 | 217.79 |
| 1502150400000 | 218.42 |
| 1502236800000 | 218.32 |
| 1502323200000 | 214.96 |
| 1502409600000 | 214.53 |
| 1502668800000 | 216.94 |
| 1502755200000 | 218.04 |
| 1502841600000 | 218.61 |
| 1502928000000 | 214.47 |
| 1503014400000 | 213.9 |
| 1503273600000 | 212.91 |
| 1503360000000 | 216 |
| 1503446400000 | 214.33 |
| 1503532800000 | 214.09 |
| 1503619200000 | 213.4 |
| 1503878400000 | 212.08 |
| 1503964800000 | 210.94 |
| 1504051200000 | 214.03 |
| 1504137600000 | 215.81 |
| 1504224000000 | 216.55 |
| 1504483200000 | 215.95 |
| 1504569600000 | 214.18 |
| 1504656000000 | 214.7 |
| 1504742400000 | 213.44 |
| 1504828800000 | 212.9 |
| 1505088000000 | 215.91 |
| 1505174400000 | 217.34 |
| 1505260800000 | 218.26 |
| 1505347200000 | 218.81 |
| 1505433600000 | 217.52 |
| 1505692800000 | 217.95 |
| 1505779200000 | 217.76 |
| 1505865600000 | 217.63 |
| 1505952000000 | 218.25 |
| 1506038400000 | 217.65 |
| 1506297600000 | 218.92 |
| 1506384000000 | 220.84 |
| 1506470400000 | 222.47 |
| 1506556800000 | 221.83 |
| 1506643200000 | 221.96 |
| 1506902400000 | 224.47 |
| 1506988800000 | 224.64 |
| 1507075200000 | 224.72 |
| 1507161600000 | 226.9 |
| 1507248000000 | 226.36 |
| 1507507200000 | 225.73 |
| 1507593600000 | 224.66 |
| 1507680000000 | 224.46 |
| 1507766400000 | 223.9 |
| 1507852800000 | 224.47 |
| 1508112000000 | 225.64 |
| 1508198400000 | 226.65 |
| 1508284800000 | 226.4 |
| 1508371200000 | 225.04 |
| 1508457600000 | 227.32 |
| 1508716800000 | 227.15 |
| 1508803200000 | 227.3 |
| 1508889600000 | 225.25 |
| 1508976000000 | 227.72 |
| 1509062400000 | 232.15 |
| 1509321600000 | 230.48 |
| 1509408000000 | 230.37 |
| 1509494400000 | 231.44 |
| 1509580800000 | 230.2 |
| 1509667200000 | 232.15 |
| 1509926400000 | 233.12 |
| 1510012800000 | 233.37 |
| 1510099200000 | 233.52 |
| 1510185600000 | 231.94 |
| 1510272000000 | 231.12 |
| 1510531200000 | 231.2 |
| 1510617600000 | 228.8 |
| 1510704000000 | 226.71 |
| 1510790400000 | 229.14 |
| 1510876800000 | 228.45 |
| 1511136000000 | 229.43 |
| 1511222400000 | 231.45 |
| 1511308800000 | 230.15 |
| 1511395200000 | 229.06 |
| 1511481600000 | 227.73 |
| 1511740800000 | 227.85 |
| 1511827200000 | 231.13 |
| 1511913600000 | 231.37 |
| 1512000000000 | 231.99 |
| 1512086400000 | 232.74 |
| 1512345600000 | 232.82 |
| 1512432000000 | 232.18 |
| 1512518400000 | 232.77 |
| 1512604800000 | 233.49 |
| 1512691200000 | 235.63 |
| 1512950400000 | 235.73 |
| 1513036800000 | 237.32 |
| 1513123200000 | 236.52 |
| 1513209600000 | 235.27 |
| 1513296000000 | 237.6 |
| 1513555200000 | 238.04 |
| 1513641600000 | 237.35 |
| 1513728000000 | 235.9 |
| 1513814400000 | 236.87 |
| 1513900800000 | 237.3 |
| 1514246400000 | 236.38 |
| 1514332800000 | 235.95 |
| 1514419200000 | 235.54 |
| 1514505600000 | 232.99 |
| 1514851200000 | 234.35 |
| 1514937600000 | 236.23 |
| 1515024000000 | 236.36 |
| 1515110400000 | 238.71 |
| 1515369600000 | 240.13 |
| 1515456000000 | 241.48 |
| 1515542400000 | 240.01 |
| 1515628800000 | 240.47 |
| 1515715200000 | 239.97 |
| 1515974400000 | 237.5 |
| 1516060800000 | 237.48 |
| 1516147200000 | 239.49 |
| 1516233600000 | 239.26 |
| 1516320000000 | 240.64 |
| 1516579200000 | 242.02 |
| 1516665600000 | 241.61 |
| 1516752000000 | 239.6 |
| 1516838400000 | 237.1 |
| 1516924800000 | 241.37 |
| 1517184000000 | 241.14 |
| 1517270400000 | 237.16 |
| 1517356800000 | 236.32 |
| 1517443200000 | 236.32 |
| 1517529600000 | 231.67 |
| 1517788800000 | 222.68 |
| 1517875200000 | 228.05 |
| 1517961600000 | 227.77 |
| 1518048000000 | 219.81 |
| 1518134400000 | 223.52 |
| 1518393600000 | 225.98 |
| 1518480000000 | 224.96 |
| 1518566400000 | 227.18 |
| 1518652800000 | 228.41 |
| 1518739200000 | 229.08 |
| 1518998400000 | 230.04 |
| 1519084800000 | 229.82 |
| 1519171200000 | 228.81 |
| 1519257600000 | 229.09 |
| 1519344000000 | 233.3 |
| 1519603200000 | 236.25 |
| 1519689600000 | 234.16 |
| 1519776000000 | 232.23 |
| 1519862400000 | 229.72 |
| 1519948800000 | 228.33 |
| 1520208000000 | 230.45 |
| 1520294400000 | 229.85 |
| 1520380800000 | 229.74 |
| 1520467200000 | 232.1 |
| 1520553600000 | 236.28 |
| 1520812800000 | 236.13 |
| 1520899200000 | 233.09 |
| 1520985600000 | 232.5 |
| 1521072000000 | 233.04 |
| 1521158400000 | 234.52 |
| 1521417600000 | 230.18 |
| 1521504000000 | 231.66 |
| 1521590400000 | 231.31 |
| 1521676800000 | 224.68 |
| 1521763200000 | 218.78 |
| 1522022400000 | 223.39 |
| 1522108800000 | 220.14 |
| 1522195200000 | 220.16 |
| 1522281600000 | 224.2 |
| 1522627200000 | 218.98 |
| 1522713600000 | 222.28 |
| 1522800000000 | 224.51 |
| 1522886400000 | 227.37 |
| 1522972800000 | 221.75 |
| 1523232000000 | 221.69 |
| 1523318400000 | 225.02 |
| 1523404800000 | 223.16 |
| 1523491200000 | 226.36 |
| 1523577600000 | 225.47 |
| 1523836800000 | 226.6 |
| 1523923200000 | 229.45 |
| 1524009600000 | 229.16 |
| 1524096000000 | 228.25 |
| 1524182400000 | 227.8 |
| 1524441600000 | 228.92 |
| 1524528000000 | 226.14 |
| 1524614400000 | 227.3 |
| 1524700800000 | 231.03 |
| 1524787200000 | 231.51 |
| 1525046400000 | 230.05 |
| 1525132800000 | 232.64 |
| 1525219200000 | 231.72 |
| 1525305600000 | 231.24 |
| 1525392000000 | 234.72 |
| 1525651200000 | 235.87 |
| 1525737600000 | 237.12 |
| 1525824000000 | 239.46 |
| 1525910400000 | 241.36 |
| 1525996800000 | 240.64 |
| 1526256000000 | 240.47 |
| 1526342400000 | 240.94 |
| 1526428800000 | 243.6 |
| 1526515200000 | 243.46 |
| 1526601600000 | 243.26 |
| 1526860800000 | 245.41 |
| 1526947200000 | 244.22 |
| 1527033600000 | 246.3 |
| 1527120000000 | 245.33 |
| 1527206400000 | 246.15 |
| 1527465600000 | 246.86 |
| 1527552000000 | 245.31 |
| 1527638400000 | 247.37 |
| 1527724800000 | 244.44 |
| 1527811200000 | 247.45 |
| 1528070400000 | 247.99 |
| 1528156800000 | 248.82 |
| 1528243200000 | 248.72 |
| 1528329600000 | 247.56 |
| 1528416000000 | 249.56 |
| 1528675200000 | 249.05 |
| 1528761600000 | 249.93 |
| 1528848000000 | 249.16 |
| 1528934400000 | 252.53 |
| 1529020800000 | 252.94 |
| 1529280000000 | 252.49 |
| 1529366400000 | 252.43 |
| 1529452800000 | 252.53 |
| 1529539200000 | 250.3 |
| 1529625600000 | 250.11 |
| 1529884800000 | 245.42 |
| 1529971200000 | 246.53 |
| 1530057600000 | 245.8 |
| 1530144000000 | 247.72 |
| 1530230400000 | 245.81 |
| 1530489600000 | 248.02 |
| 1530576000000 | 245.74 |
| 1530662400000 | 245.84 |
| 1530748800000 | 246.82 |
| 1530835200000 | 247.81 |
| 1531094400000 | 250.2 |
| 1531180800000 | 251.83 |
| 1531267200000 | 249.94 |
| 1531353600000 | 253.2 |
| 1531440000000 | 254.03 |
| 1531699200000 | 252.85 |
| 1531785600000 | 254.49 |
| 1531872000000 | 255.8 |
| 1531958400000 | 255.62 |
| 1532044800000 | 253.27 |
| 1532304000000 | 253.78 |
| 1532390400000 | 254.8 |
| 1532476800000 | 258.11 |
| 1532563200000 | 257.28 |
| 1532649600000 | 255.49 |
| 1532908800000 | 252.81 |
| 1532995200000 | 254.38 |
| 1533081600000 | 254.9 |
| 1533168000000 | 257.86 |
| 1533254400000 | 259.54 |
| 1533513600000 | 261.2 |
| 1533600000000 | 261.21 |
| 1533686400000 | 261.01 |
| 1533772800000 | 261.36 |
| 1533859200000 | 262.83 |
| 1534118400000 | 262.24 |
| 1534204800000 | 265.01 |
| 1534291200000 | 264.39 |
| 1534377600000 | 264.65 |
| 1534464000000 | 265.08 |
| 1534723200000 | 265.02 |
| 1534809600000 | 263.65 |
| 1534896000000 | 261.94 |
| 1534982400000 | 262.05 |
| 1535068800000 | 262.51 |
| 1535328000000 | 263.57 |
| 1535414400000 | 262.76 |
| 1535500800000 | 264.86 |
| 1535587200000 | 264.53 |
| 1535673600000 | 265.29 |
| 1535932800000 | 265.49 |
| 1536019200000 | 266.63 |
| 1536105600000 | 263.99 |
| 1536192000000 | 262.73 |
| 1536278400000 | 263.22 |
| 1536537600000 | 263.29 |
| 1536624000000 | 264.82 |
| 1536710400000 | 263.86 |
| 1536796800000 | 264.36 |
| 1536883200000 | 264.6 |
| 1537142400000 | 262.45 |
| 1537228800000 | 263.47 |
| 1537315200000 | 264.56 |
| 1537401600000 | 264.97 |
| 1537488000000 | 264.61 |
| 1537747200000 | 263.09 |
| 1537833600000 | 262.68 |
| 1537920000000 | 262.59 |
| 1538006400000 | 264.77 |
| 1538092800000 | 266.09 |
| 1538352000000 | 267.87 |
| 1538438400000 | 268.48 |
| 1538524800000 | 269.28 |
| 1538611200000 | 267.33 |
| 1538697600000 | 265.99 |
| 1538956800000 | 266.61 |
| 1539043200000 | 266.44 |
| 1539129600000 | 256.34 |
| 1539216000000 | 250.56 |
| 1539302400000 | 254.15 |
| 1539561600000 | 251.8 |
| 1539648000000 | 257.43 |
| 1539734400000 | 258.33 |
| 1539820800000 | 255.57 |
| 1539907200000 | 255.35 |
| 1540166400000 | 254.84 |
| 1540252800000 | 253.67 |
| 1540339200000 | 247.1 |
| 1540425600000 | 251.92 |
| 1540512000000 | 248.28 |
| 1540771200000 | 246.66 |
| 1540857600000 | 251.14 |
| 1540944000000 | 254.63 |
| 1541030400000 | 255.7 |
| 1541116800000 | 254.4 |
| 1541376000000 | 255.2 |
| 1541462400000 | 256.37 |
| 1541548800000 | 260.43 |
| 1541635200000 | 260.87 |
| 1541721600000 | 260.13 |
| 1541980800000 | 257.34 |
| 1542067200000 | 256.34 |
| 1542153600000 | 253.93 |
| 1542240000000 | 256.75 |
| 1542326400000 | 255.79 |
| 1542585600000 | 250.2 |
| 1542672000000 | 246.26 |
| 1542758400000 | 247.72 |
| 1542844800000 | 247.44 |
| 1542931200000 | 247.1 |
| 1543190400000 | 251.1 |
| 1543276800000 | 253.04 |
| 1543363200000 | 259.01 |
| 1543449600000 | 255.72 |
| 1543536000000 | 259.54 |
| 1543795200000 | 261.61 |
| 1543881600000 | 253.21 |
| 1543968000000 | 253.45 |
| 1544054400000 | 252.18 |
| 1544140800000 | 245.8 |
| 1544400000000 | 246.56 |
| 1544486400000 | 247.59 |
| 1544572800000 | 248.01 |
| 1544659200000 | 248.57 |
| 1544745600000 | 245.36 |
| 1545004800000 | 239.56 |
| 1545091200000 | 238.9 |
| 1545177600000 | 234.16 |
| 1545264000000 | 230.44 |
| 1545350400000 | 225.88 |
| 1545609600000 | 219.81 |
| 1545782400000 | 230.89 |
| 1545868800000 | 233.12 |
| 1545955200000 | 232.1 |
| 1546214400000 | 234.16 |
| 1546387200000 | 235.91 |
| 1546473600000 | 229.22 |
| 1546560000000 | 236.8 |
| 1546819200000 | 237.41 |
| 1546905600000 | 240.03 |
| 1546992000000 | 239.73 |
| 1547078400000 | 240.54 |
| 1547164800000 | 241.5 |
| 1547424000000 | 240.55 |
| 1547510400000 | 243.7 |
| 1547596800000 | 245.16 |
| 1547683200000 | 247.27 |
| 1547769600000 | 250.94 |
| 1548028800000 | 250.96 |
| 1548115200000 | 247.94 |
| 1548201600000 | 247.84 |
| 1548288000000 | 248.79 |
| 1548374400000 | 249.97 |
| 1548633600000 | 247.08 |
| 1548720000000 | 247.04 |
| 1548806400000 | 250.49 |
| 1548892800000 | 251.47 |
| 1548979200000 | 252.37 |
| 1549238400000 | 254.98 |
| 1549324800000 | 256.49 |
| 1549411200000 | 256.81 |
| 1549497600000 | 254.92 |
| 1549584000000 | 255.87 |
| 1549843200000 | 257.25 |
| 1549929600000 | 259.74 |
| 1550016000000 | 260.95 |
| 1550102400000 | 260.73 |
| 1550188800000 | 264.09 |
| 1550448000000 | 263.08 |
| 1550534400000 | 262.76 |
| 1550620800000 | 262.83 |
| 1550707200000 | 262.04 |
| 1550793600000 | 264.01 |
| 1551052800000 | 264.23 |
| 1551139200000 | 263.83 |
| 1551225600000 | 263.12 |
| 1551312000000 | 262.26 |
| 1551398400000 | 263.9 |
| 1551657600000 | 264.16 |
| 1551744000000 | 264.21 |
| 1551830400000 | 262.16 |
| 1551916800000 | 262.13 |
| 1552003200000 | 261.5 |
| 1552262400000 | 265.8 |
| 1552348800000 | 265.6 |
| 1552435200000 | 266.64 |
| 1552521600000 | 266.77 |
| 1552608000000 | 267.51 |
| 1552867200000 | 268.13 |
| 1552953600000 | 267.94 |
| 1553040000000 | 266.76 |
| 1553126400000 | 269.71 |
| 1553212800000 | 266.43 |
| 1553472000000 | 265.11 |
| 1553558400000 | 268.13 |
| 1553644800000 | 267.64 |
| 1553731200000 | 269.21 |
| 1553817600000 | 271.32 |
| 1554076800000 | 274.63 |
| 1554163200000 | 275.57 |
| 1554249600000 | 275.49 |
| 1554336000000 | 276.26 |
| 1554422400000 | 277.39 |
| 1554681600000 | 276.87 |
| 1554768000000 | 274.99 |
| 1554854400000 | 276.75 |
| 1554940800000 | 276.03 |
| 1555027200000 | 276.99 |
| 1555286400000 | 276.91 |
| 1555372800000 | 277.05 |
| 1555459200000 | 276.42 |
| 1555545600000 | 278.31 |
| 1555891200000 | 278.24 |
| 1555977600000 | 281.63 |
| 1556064000000 | 281.34 |
| 1556150400000 | 282.82 |
| 1556236800000 | 283.27 |
| 1556496000000 | 283.6 |
| 1556582400000 | 283.1 |
| 1556668800000 | 280.03 |
| 1556755200000 | 281.05 |
| 1556841600000 | 283.52 |
| 1557100800000 | 282.22 |
| 1557187200000 | 277.65 |
| 1557273600000 | 276.99 |
| 1557360000000 | 275.56 |
| 1557446400000 | 276.26 |
| 1557705600000 | 269.36 |
| 1557792000000 | 272.7 |
| 1557878400000 | 274.49 |
| 1557964800000 | 277.69 |
| 1558051200000 | 276.55 |
| 1558310400000 | 274.52 |
| 1558396800000 | 276.58 |
| 1558483200000 | 276.39 |
| 1558569600000 | 273.07 |
| 1558656000000 | 272.19 |
| 1558915200000 | 272.48 |
| 1559001600000 | 270.69 |
| 1559088000000 | 269.86 |
| 1559174400000 | 270.95 |
| 1559260800000 | 267.01 |
| 1559520000000 | 265.02 |
| 1559606400000 | 270.14 |
| 1559692800000 | 271.8 |
| 1559779200000 | 273.07 |
| 1559865600000 | 274.68 |
| 1560124800000 | 276.59 |
| 1560211200000 | 276.64 |
| 1560297600000 | 275.91 |
| 1560384000000 | 278.28 |
| 1560470400000 | 279.06 |
| 1560729600000 | 279.24 |
| 1560816000000 | 282.91 |
| 1560902400000 | 283.15 |
| 1560988800000 | 283.95 |
| 1561075200000 | 282.77 |
| 1561334400000 | 280.47 |
| 1561420800000 | 277.79 |
| 1561507200000 | 277.79 |
| 1561593600000 | 279.2 |
| 1561680000000 | 280.5 |
| 1561939200000 | 284.47 |
| 1562025600000 | 285.93 |
| 1562112000000 | 288.59 |
| 1562198400000 | 288.58 |
| 1562284800000 | 289.6 |
| 1562544000000 | 288.29 |
| 1562630400000 | 288.9 |
| 1562716800000 | 289.16 |
| 1562803200000 | 289.91 |
| 1562889600000 | 291.5 |
| 1563148800000 | 291.42 |
| 1563235200000 | 291.41 |
| 1563321600000 | 289.64 |
| 1563408000000 | 291.15 |
| 1563494400000 | 289.16 |
| 1563753600000 | 290.2 |
| 1563840000000 | 294.22 |
| 1563926400000 | 295.97 |
| 1564012800000 | 293.88 |
| 1564099200000 | 297 |
| 1564358400000 | 296.51 |
| 1564444800000 | 295.74 |
| 1564531200000 | 292.8 |
| 1564617600000 | 292.15 |
| 1564704000000 | 288.6 |
| 1564963200000 | 277.56 |
| 1565049600000 | 281.26 |
| 1565136000000 | 280.87 |
| 1565222400000 | 286.7 |
| 1565308800000 | 284.85 |
| 1565568000000 | 280.84 |
| 1565654400000 | 286 |
| 1565740800000 | 278.52 |
| 1565827200000 | 280.13 |
| 1565913600000 | 284.57 |
| 1566172800000 | 288.33 |
| 1566259200000 | 286.4 |
| 1566345600000 | 288.72 |
| 1566432000000 | 288.81 |
| 1566518400000 | 280.47 |
| 1566777600000 | 283.61 |
| 1566864000000 | 283.23 |
| 1566950400000 | 285.73 |
| 1567036800000 | 289.84 |
| 1567123200000 | 291.49 |
| 1567382400000 | 292.68 |
| 1567468800000 | 290.57 |
| 1567555200000 | 292.14 |
| 1567641600000 | 295.89 |
| 1567728000000 | 296.14 |
| 1567987200000 | 295.72 |
| 1568073600000 | 295.87 |
| 1568160000000 | 299.12 |
| 1568246400000 | 299.17 |
| 1568332800000 | 297.39 |
| 1568592000000 | 298.84 |
| 1568678400000 | 298.32 |
| 1568764800000 | 298.15 |
| 1568851200000 | 298.35 |
| 1568937600000 | 298.18 |
| 1569196800000 | 298.62 |
| 1569283200000 | 295.97 |
| 1569369600000 | 298.69 |
| 1569456000000 | 298.66 |
| 1569542400000 | 296.8 |
| 1569801600000 | 299.67 |
| 1569888000000 | 295.38 |
| 1569974400000 | 289.2 |
| 1570060800000 | 290.7 |
| 1570147200000 | 295.04 |
| 1570406400000 | 293.28 |
| 1570492800000 | 289.57 |
| 1570579200000 | 291.98 |
| 1570665600000 | 293.01 |
| 1570752000000 | 295.83 |
| 1571011200000 | 295.68 |
| 1571097600000 | 298.4 |
| 1571184000000 | 297.05 |
| 1571270400000 | 296.11 |
| 1571356800000 | 294.86 |
| 1571616000000 | 296.66 |
| 1571702400000 | 295.73 |
| 1571788800000 | 296.89 |
| 1571875200000 | 297.84 |
| 1571961600000 | 299.81 |
| 1572220800000 | 301.59 |
| 1572307200000 | 300.72 |
| 1572393600000 | 301.32 |
| 1572480000000 | 299.62 |
| 1572566400000 | 302.16 |
| 1572825600000 | 303.65 |
| 1572912000000 | 305.28 |
| 1572998400000 | 305.59 |
| 1573084800000 | 307.68 |
| 1573171200000 | 309.25 |
| 1573430400000 | 308.34 |
| 1573516800000 | 309.51 |
| 1573603200000 | 310.15 |
| 1573689600000 | 310.6 |
| 1573776000000 | 311.65 |
| 1574035200000 | 310.99 |
| 1574121600000 | 311.08 |
| 1574208000000 | 310.29 |
| 1574294400000 | 309.54 |
| 1574380800000 | 311.23 |
| 1574640000000 | 314.35 |
| 1574726400000 | 314.91 |
| 1574812800000 | 316.68 |
| 1574899200000 | 316.47 |
| 1574985600000 | 314.68 |
| 1575244800000 | 310.77 |
| 1575331200000 | 308.35 |
| 1575417600000 | 310.28 |
| 1575504000000 | 310.81 |
| 1575590400000 | 314.93 |
| 1575849600000 | 313.4 |
| 1575936000000 | 312.68 |
| 1576022400000 | 313.58 |
| 1576108800000 | 315.55 |
| 1576195200000 | 315.16 |
| 1576454400000 | 317.54 |
| 1576540800000 | 316.94 |
| 1576627200000 | 317.75 |
| 1576713600000 | 319.48 |
| 1576800000000 | 322.16 |
| 1577059200000 | 322.35 |
| 1577145600000 | 322.33 |
| 1577318400000 | 323.93 |
| 1577404800000 | 322.17 |
| 1577664000000 | 319.09 |
| 1577750400000 | 319.48 |
| 1577923200000 | 323.14 |
| 1578009600000 | 321.74 |
| 1578268800000 | 322.1 |
| 1578355200000 | 322.54 |
| 1578441600000 | 324.99 |
| 1578528000000 | 327.81 |
| 1578614400000 | 326.59 |
| 1578873600000 | 328.42 |
| 1578960000000 | 328.39 |
| 1579046400000 | 327.96 |
| 1579132800000 | 331.06 |
| 1579219200000 | 333.73 |
| 1579478400000 | 334.1 |
| 1579564800000 | 332.86 |
| 1579651200000 | 333.92 |
| 1579737600000 | 335.01 |
| 1579824000000 | 332.47 |
| 1580083200000 | 327.54 |
| 1580169600000 | 331.39 |
| 1580256000000 | 331.09 |
| 1580342400000 | 331.12 |
| 1580428800000 | 323.9 |
| 1580688000000 | 327.38 |
| 1580774400000 | 333.63 |
| 1580860800000 | 337.91 |
| 1580947200000 | 339.9 |
| 1581033600000 | 338.61 |
| 1581292800000 | 342.63 |
| 1581379200000 | 343.41 |
| 1581465600000 | 346.45 |
| 1581552000000 | 347.53 |
| 1581638400000 | 348.36 |
| 1581897600000 | 348.85 |
| 1581984000000 | 348.19 |
| 1582070400000 | 351.29 |
| 1582156800000 | 349.41 |
| 1582243200000 | 343.72 |
| 1582502400000 | 331.84 |
| 1582588800000 | 321.5 |
| 1582675200000 | 320.34 |
| 1582761600000 | 302.53 |
| 1582848000000 | 300.49 |
| 1583107200000 | 310.53 |
| 1583193600000 | 300.48 |
| 1583280000000 | 313.97 |
| 1583366400000 | 302.39 |
| 1583452800000 | 293.84 |
| 1583712000000 | 268.71 |
| 1583798400000 | 284.1 |
| 1583884800000 | 272.45 |
| 1583971200000 | 251.04 |
| 1584057600000 | 275.04 |
| 1584316800000 | 240.04 |
| 1584403200000 | 258.02 |
| 1584489600000 | 247.83 |
| 1584576000000 | 253.1 |
| 1584662400000 | 242.96 |
| 1584921600000 | 234.77 |
| 1585008000000 | 256.03 |
| 1585094400000 | 257.59 |
| 1585180800000 | 268.75 |
| 1585267200000 | 258.84 |
| 1585526400000 | 268.45 |
| 1585612800000 | 265.5 |
| 1585699200000 | 254.89 |
| 1585785600000 | 262.31 |
| 1585872000000 | 259.86 |
| 1586131200000 | 278.74 |
| 1586217600000 | 275.97 |
| 1586304000000 | 285.82 |
| 1586390400000 | 287.73 |
| 1586736000000 | 286.37 |
| 1586822400000 | 293.6 |
| 1586908800000 | 288.87 |
| 1586995200000 | 292.46 |
| 1587081600000 | 299 |
| 1587340800000 | 294.09 |
| 1587427200000 | 285.27 |
| 1587513600000 | 293.19 |
| 1587600000000 | 292.83 |
| 1587686400000 | 297.77 |
| 1587945600000 | 301.76 |
| 1588032000000 | 299.97 |
| 1588118400000 | 307.67 |
| 1588204800000 | 302.21 |
| 1588291200000 | 292.06 |
| 1588550400000 | 296.16 |
| 1588636800000 | 301.28 |
| 1588723200000 | 301.04 |
| 1588809600000 | 305.44 |
| 1588896000000 | 307.88 |
| 1589155200000 | 309.57 |
| 1589241600000 | 301.84 |
| 1589328000000 | 297.61 |
| 1589414400000 | 302.01 |
| 1589500800000 | 303.12 |
| 1589760000000 | 311.12 |
| 1589846400000 | 305.63 |
| 1589932800000 | 309.77 |
| 1590019200000 | 308.62 |
| 1590105600000 | 311.01 |
| 1590364800000 | 310.93 |
| 1590451200000 | 311.79 |
| 1590537600000 | 316.45 |
| 1590624000000 | 313.38 |
| 1590710400000 | 313.34 |
| 1590969600000 | 314.23 |
| 1591056000000 | 315.57 |
| 1591142400000 | 318.54 |
| 1591228800000 | 313.8 |
| 1591315200000 | 322.65 |
| 1591574400000 | 326.72 |
| 1591660800000 | 323.21 |
| 1591747200000 | 322.32 |
| 1591833600000 | 302.76 |
| 1591920000000 | 310.34 |
| 1592179200000 | 312.36 |
| 1592265600000 | 319.38 |
| 1592352000000 | 318.85 |
| 1592438400000 | 319.29 |
| 1592524800000 | 318.81 |
| 1592784000000 | 319.08 |
| 1592870400000 | 318.07 |
| 1592956800000 | 311.32 |
| 1593043200000 | 316.96 |
| 1593129600000 | 309.86 |
| 1593388800000 | 312.99 |
| 1593475200000 | 318.68 |
| 1593561600000 | 319.07 |
| 1593648000000 | 321.65 |
| 1593734400000 | 321.25 |
| 1593993600000 | 323.86 |
| 1594080000000 | 321.65 |
| 1594166400000 | 323.03 |
| 1594252800000 | 322.25 |
| 1594339200000 | 324.48 |
| 1594598400000 | 319.65 |
| 1594684800000 | 323.45 |
| 1594771200000 | 326.04 |
| 1594857600000 | 324.18 |
| 1594944000000 | 325.98 |
| 1595203200000 | 328.19 |
| 1595289600000 | 327.07 |
| 1595376000000 | 326.27 |
| 1595462400000 | 321.99 |
| 1595548800000 | 318.69 |
| 1595808000000 | 317.58 |
| 1595894400000 | 316.6 |
| 1595980800000 | 319.73 |
| 1596067200000 | 318.16 |
| 1596153600000 | 319.88 |
| 1596412800000 | 325.46 |
| 1596499200000 | 326.01 |
| 1596585600000 | 324.22 |
| 1596672000000 | 327.61 |
| 1596758400000 | 328.96 |
| 1597017600000 | 330.05 |
| 1597104000000 | 327.33 |
| 1597190400000 | 331.32 |
| 1597276800000 | 330.15 |
| 1597363200000 | 330.35 |
| 1597622400000 | 330.93 |
| 1597708800000 | 329.77 |
| 1597795200000 | 328.98 |
| 1597881600000 | 332.09 |
| 1597968000000 | 335.38 |
| 1598227200000 | 337.35 |
| 1598313600000 | 338.32 |
| 1598400000000 | 342.14 |
| 1598486400000 | 343.89 |
| 1598572800000 | 343.24 |
| 1598832000000 | 341.36 |
| 1598918400000 | 343.95 |
| 1599004800000 | 352.15 |
| 1599091200000 | 339.15 |
| 1599177600000 | 337.5 |
| 1599436800000 | 336.68 |
| 1599523200000 | 327.13 |
| 1599609600000 | 333.75 |
| 1599696000000 | 326.42 |
| 1599782400000 | 327.66 |
| 1600041600000 | 331.75 |
| 1600128000000 | 334.3 |
| 1600214400000 | 333.2 |
| 1600300800000 | 330.97 |
| 1600387200000 | 326.25 |
| 1600646400000 | 326.54 |
| 1600732800000 | 330.35 |
| 1600819200000 | 323.32 |
| 1600905600000 | 325.17 |
| 1600992000000 | 331.36 |
| 1601251200000 | 335.91 |
| 1601337600000 | 332.27 |
| 1601424000000 | 335.34 |
| 1601510400000 | 337 |
| 1601596800000 | 333.9 |
| 1601856000000 | 337.9 |
| 1601942400000 | 333.46 |
| 1602028800000 | 339.98 |
| 1602115200000 | 343.06 |
| 1602201600000 | 344.18 |
| 1602460800000 | 349.71 |
| 1602547200000 | 350.03 |
| 1602633600000 | 347.55 |
| 1602720000000 | 348.8 |
| 1602806400000 | 348.41 |
| 1603065600000 | 340.96 |
| 1603152000000 | 341.16 |
| 1603238400000 | 339.41 |
| 1603324800000 | 342.21 |
| 1603411200000 | 343.01 |
| 1603670400000 | 336.89 |
| 1603756800000 | 335.6 |
| 1603843200000 | 326.08 |
| 1603929600000 | 332.46 |
| 1604016000000 | 328.16 |
| 1604275200000 | 332.48 |
| 1604361600000 | 336.06 |
| 1604448000000 | 344.48 |
| 1604534400000 | 348.23 |
| 1604620800000 | 347.06 |
| 1604880000000 | 351.02 |
| 1604966400000 | 350 |
| 1605052800000 | 355.12 |
| 1605139200000 | 350.34 |
| 1605225600000 | 354.42 |
| 1605484800000 | 357.7 |
| 1605571200000 | 355.27 |
| 1605657600000 | 351.86 |
| 1605744000000 | 354.78 |
| 1605830400000 | 352.22 |
| 1606089600000 | 355.44 |
| 1606176000000 | 359.36 |
| 1606262400000 | 358.29 |
| 1606348800000 | 358.25 |
| 1606435200000 | 358.21 |
| 1606694400000 | 356.9 |
| 1606780800000 | 358.59 |
| 1606867200000 | 357.74 |
| 1606953600000 | 355.21 |
| 1607040000000 | 359.19 |
| 1607299200000 | 359.27 |
| 1607385600000 | 361.12 |
| 1607472000000 | 358.48 |
| 1607558400000 | 357.17 |
| 1607644800000 | 357.19 |
| 1607904000000 | 355.65 |
| 1607990400000 | 359.68 |
| 1608076800000 | 359.35 |
| 1608163200000 | 360.39 |
| 1608249600000 | 360.04 |
| 1608508800000 | 359.48 |
| 1608595200000 | 360.61 |
| 1608681600000 | 359.92 |
| 1608768000000 | 361.48 |
| 1609113600000 | 362.74 |
| 1609200000000 | 360.79 |
| 1609286400000 | 359.79 |
| 1609372800000 | 363.89 |
| 1609718400000 | 357.97 |
| 1609804800000 | 360.43 |
| 1609891200000 | 362.01 |
| 1609977600000 | 369.15 |
| 1610064000000 | 371.71 |
| 1610323200000 | 372.88 |
| 1610409600000 | 372.97 |
| 1610496000000 | 373.46 |
| 1610582400000 | 372.59 |
| 1610668800000 | 371.29 |
| 1610928000000 | 371.83 |
| 1611014400000 | 373.39 |
| 1611100800000 | 378.66 |
| 1611187200000 | 377.56 |
| 1611273600000 | 375.83 |
| 1611532800000 | 378.5 |
| 1611619200000 | 376.21 |
| 1611705600000 | 368.77 |
| 1611792000000 | 371.75 |
| 1611878400000 | 363.77 |
| 1612137600000 | 371.73 |
| 1612224000000 | 379.13 |
| 1612310400000 | 379.64 |
| 1612396800000 | 384.81 |
| 1612483200000 | 384.79 |
| 1612742400000 | 387.43 |
| 1612828800000 | 385.5 |
| 1612915200000 | 384.42 |
| 1613001600000 | 385.77 |
| 1613088000000 | 388.14 |
| 1613347200000 | 387.71 |
| 1613433600000 | 387.73 |
| 1613520000000 | 389.76 |
| 1613606400000 | 386.51 |
| 1613692800000 | 384.51 |
| 1613952000000 | 380.32 |
| 1614038400000 | 379.71 |
| 1614124800000 | 384.87 |
| 1614211200000 | 372.09 |
| 1614297600000 | 373.4 |
| 1614556800000 | 385.48 |
| 1614643200000 | 381.5 |
| 1614729600000 | 375.33 |
| 1614816000000 | 370.75 |
| 1614902400000 | 381.9 |
| 1615161600000 | 380.53 |
| 1615248000000 | 386.15 |
| 1615334400000 | 387.67 |
| 1615420800000 | 390.33 |
| 1615507200000 | 391.29 |
| 1615766400000 | 394.94 |
| 1615852800000 | 395.06 |
| 1615939200000 | 395.54 |
| 1616025600000 | 388.4 |
| 1616112000000 | 388.7 |
| 1616371200000 | 391.38 |
| 1616457600000 | 390.44 |
| 1616544000000 | 388.94 |
| 1616630400000 | 392.43 |
| 1616716800000 | 398.52 |
| 1616976000000 | 398.89 |
| 1617062400000 | 398.82 |
| 1617148800000 | 400.06 |
| 1617235200000 | 404.88 |
| 1617580800000 | 409.28 |
| 1617667200000 | 407.67 |
| 1617753600000 | 406.24 |
| 1617840000000 | 408.67 |
| 1617926400000 | 412.16 |
| 1618185600000 | 411.55 |
| 1618272000000 | 412.97 |
| 1618358400000 | 409.23 |
| 1618444800000 | 414.22 |
| 1618531200000 | 414.89 |
| 1618790400000 | 410.93 |
| 1618876800000 | 407.05 |
| 1618963200000 | 411.69 |
| 1619049600000 | 408.22 |
| 1619136000000 | 411.99 |
| 1619395200000 | 411.9 |
| 1619481600000 | 411.68 |
| 1619568000000 | 410.86 |
| 1619654400000 | 412.23 |
| 1619740800000 | 411.71 |
| 1620000000000 | 411.05 |
| 1620086400000 | 409.08 |
| 1620172800000 | 410.1 |
| 1620259200000 | 411.1 |
| 1620345600000 | 411.42 |
| 1620604800000 | 405.63 |
| 1620691200000 | 402.54 |
| 1620777600000 | 396.51 |
| 1620864000000 | 400.95 |
| 1620950400000 | 405.25 |
| 1621209600000 | 403.67 |
| 1621296000000 | 398.08 |
| 1621382400000 | 397.19 |
| 1621468800000 | 401.98 |
| 1621555200000 | 402.38 |
| 1621814400000 | 405.6 |
| 1621900800000 | 404.18 |
| 1621987200000 | 405.91 |
| 1622073600000 | 406.55 |
| 1622160000000 | 407.74 |
| 1622419200000 | 406.24 |
| 1622505600000 | 405.15 |
| 1622592000000 | 407.1 |
| 1622678400000 | 407.6 |
| 1622764800000 | 410.71 |
| 1623024000000 | 409.95 |
| 1623110400000 | 410.2 |
| 1623196800000 | 409.55 |
| 1623283200000 | 412.51 |
| 1623369600000 | 415.65 |
| 1623628800000 | 416.5299 |
| 1623715200000 | 415.3399 |
| 1623801600000 | 413.49 |
| 1623888000000 | 420.43 |
| 1623974400000 | 418.44 |
| 1624233600000 | 421.81 |
| 1624320000000 | 424.89 |
| 1624406400000 | 423.02 |
| 1624492800000 | 426.28 |
| 1624579200000 | 426.51 |
| 1624838400000 | 429.02 |
| 1624924800000 | 430.41 |
| 1625011200000 | 432.17 |
| 1625097600000 | 433.75 |
| 1625184000000 | 438.27 |
| 1625443200000 | 437.59 |
| 1625529600000 | 438.53 |
| 1625616000000 | 440.98 |
| 1625702400000 | 435.27 |
| 1625788800000 | 439.68 |
| 1626048000000 | 440.89 |
| 1626134400000 | 441.2 |
| 1626220800000 | 441.4 |
| 1626307200000 | 439.75 |
| 1626393600000 | 436.95 |
| 1626652800000 | 430.72 |
| 1626739200000 | 438.96 |
| 1626825600000 | 441.58 |
| 1626912000000 | 442.93 |
| 1626998400000 | 448.79 |
| 1627257600000 | 447.82 |
| 1627344000000 | 444.49 |
| 1627430400000 | 445.3 |
| 1627516800000 | 443.83 |
| 1627603200000 | 442.24 |
| 1627862400000 | 440.92 |
| 1627948800000 | 445.05 |
| 1628035200000 | 443.93 |
| 1628121600000 | 446.87 |
| 1628208000000 | 450.06 |
| 1628467200000 | 449.97 |
| 1628553600000 | 450.99 |
| 1628640000000 | 451.16 |
| 1628726400000 | 453.21 |
| 1628812800000 | 451.61 |
| 1629072000000 | 452.83 |
| 1629158400000 | 452.26 |
| 1629244800000 | 447.75 |
| 1629331200000 | 449.58 |
| 1629417600000 | 453.48 |
| 1629676800000 | 455.27 |
| 1629763200000 | 455.33 |
| 1629849600000 | 456.61 |
| 1629936000000 | 453.72 |
| 1630022400000 | 456.53 |
| 1630281600000 | 458.6 |
| 1630368000000 | 457.55 |
| 1630454400000 | 455.88 |
| 1630540800000 | 456.61 |
| 1630627200000 | 456.33 |
| 1630886400000 | 457.08 |
| 1630972800000 | 456.09 |
| 1631059200000 | 456.5 |
| 1631145600000 | 454.06 |
| 1631232000000 | 450 |
| 1631491200000 | 451.7 |
| 1631577600000 | 448.96 |
| 1631664000000 | 452.81 |
| 1631750400000 | 454.65 |
| 1631836800000 | 451.72 |
| 1632096000000 | 444.13 |
| 1632182400000 | 444.2 |
| 1632268800000 | 447.98 |
| 1632355200000 | 452.77 |
| 1632441600000 | 454.75 |
| 1632700800000 | 453.52 |
| 1632787200000 | 444.91 |
| 1632873600000 | 447.58 |
| 1632960000000 | 443.73 |
| 1633046400000 | 448.6 |
| 1633305600000 | 441.02 |
| 1633392000000 | 446.98 |
| 1633478400000 | 450.94 |
| 1633564800000 | 454.42 |
| 1633651200000 | 452.78 |
| 1633910400000 | 449.6 |
| 1633996800000 | 449.83 |
| 1634083200000 | 450.59 |
| 1634169600000 | 457.97 |
| 1634256000000 | 460.9 |
| 1634515200000 | 462.84 |
| 1634601600000 | 464.63 |
| 1634688000000 | 466.17 |
| 1634774400000 | 467.83 |
| 1634860800000 | 467 |
| 1635120000000 | 470.75 |
| 1635206400000 | 472.68 |
| 1635292800000 | 469.66 |
| 1635379200000 | 471.36 |
| 1635465600000 | 476.78 |
| 1635724800000 | 477.2 |
| 1635811200000 | 479.43 |
| 1635897600000 | 482.44 |
| 1635984000000 | 486.83 |
| 1636070400000 | 488.04 |
| 1636329600000 | 487.26 |
| 1636416000000 | 485.78 |
| 1636502400000 | 484.13 |
| 1636588800000 | 486.43 |
| 1636675200000 | 491.31 |
| 1636934400000 | 492.11 |
| 1637020800000 | 497.87 |
| 1637107200000 | 498.37 |
| 1637193600000 | 498.5 |
| 1637280000000 | 499.17 |
| 1637539200000 | 499.55 |
| 1637625600000 | 499.29 |
| 1637712000000 | 504 |
| 1637798400000 | 503.4 |
| 1637884800000 | 487.54 |
| 1638144000000 | 496.09 |
| 1638230400000 | 487.42 |
| 1638316800000 | 477.76 |
| 1638403200000 | 485.24 |
| 1638489600000 | 481.67 |
| 1638748800000 | 487.58 |
| 1638835200000 | 499.29 |
| 1638921600000 | 497.49 |
| 1639008000000 | 495.43 |
| 1639094400000 | 499.33 |
| 1639353600000 | 495.67 |
| 1639440000000 | 491.74 |
| 1639526400000 | 501.27 |
| 1639612800000 | 493.47 |
| 1639699200000 | 490.52 |
| 1639958400000 | 484.15 |
| 1640044800000 | 494.62 |
| 1640131200000 | 497.08 |
| 1640217600000 | 501.02 |
| 1640304000000 | 500.12 |
| 1640563200000 | 507.67 |
| 1640649600000 | 507.65 |
| 1640736000000 | 505.88 |
| 1640822400000 | 505.42 |
| 1640908800000 | 502.04 |
| 1641168000000 | 508.63 |
| 1641254400000 | 505.77 |
| 1641340800000 | 493.79 |
| 1641427200000 | 494.97 |
| 1641513600000 | 489.95 |
| 1641772800000 | 490.49 |
| 1641859200000 | 494.51 |
| 1641945600000 | 492.35 |
| 1642032000000 | 482.32 |
| 1642118400000 | 483.44 |
| 1642377600000 | 484.73 |
| 1642464000000 | 477.84 |
| 1642550400000 | 473.14 |
| 1642636800000 | 467.87 |
| 1642723200000 | 458.86 |
| 1642982400000 | 462.05 |
| 1643068800000 | 456.9 |
| 1643155200000 | 455.69 |
| 1643241600000 | 458.29 |
| 1643328000000 | 469.72 |
| 1643587200000 | 478.03 |
| 1643673600000 | 479.37 |
| 1643760000000 | 480.64 |
| 1643846400000 | 462.83 |
| 1643932800000 | 465.52 |
| 1644192000000 | 463.52 |
| 1644278400000 | 468.59 |
| 1644364800000 | 475.85 |
| 1644451200000 | 465.58 |
| 1644537600000 | 458.27 |
| 1644796800000 | 460.76 |
| 1644883200000 | 466.84 |
| 1644969600000 | 466.14 |
| 1645056000000 | 455.23 |
| 1645142400000 | 452.69 |
| 1645401600000 | 452.91 |
| 1645488000000 | 448.21 |
| 1645574400000 | 439.9 |
| 1645660800000 | 456.02 |
| 1645747200000 | 460.62 |
| 1646006400000 | 460 |
| 1646092800000 | 456.41 |
| 1646179200000 | 468.13 |
| 1646265600000 | 464.84 |
| 1646352000000 | 466.38 |
| 1646611200000 | 453.37 |
| 1646697600000 | 449.95 |
| 1646784000000 | 455.53 |
| 1646870400000 | 454.18 |
| 1646956800000 | 449.95 |
| 1647216000000 | 445.47 |
| 1647302400000 | 456.14 |
| 1647388800000 | 466.9 |
| 1647475200000 | 468.16 |
| 1647561600000 | 477.36 |
| 1647820800000 | 476.27 |
| 1647907200000 | 483.26 |
| 1647993600000 | 478.03 |
| 1648080000000 | 484.84 |
| 1648166400000 | 487.53 |
| 1648425600000 | 492.84 |
| 1648512000000 | 493.74 |
| 1648598400000 | 487.34 |
| 1648684800000 | 481.27 |
| 1648771200000 | 486.8 |
| 1649030400000 | 493.48 |
| 1649116800000 | 489.13 |
| 1649203200000 | 484.16 |
| 1649289600000 | 486.61 |
| 1649376000000 | 486.4 |
| 1649635200000 | 476.72 |
| 1649721600000 | 476.06 |
| 1649808000000 | 483.04 |
| 1649894400000 | 479.63 |
| 1650240000000 | 478.65 |
| 1650326400000 | 487.52 |
| 1650412800000 | 483.58 |
| 1650499200000 | 476.77 |
| 1650585600000 | 466.33 |
| 1650844800000 | 472.63 |
| 1650931200000 | 461.03 |
| 1651017600000 | 468.35 |
| 1651104000000 | 480.81 |
| 1651190400000 | 461.06 |
| 1651449600000 | 465.34 |
| 1651536000000 | 466.45 |
| 1651622400000 | 479.89 |
| 1651708800000 | 462.23 |
| 1651795200000 | 456.79 |
| 1652054400000 | 443.42 |
| 1652140800000 | 444.39 |
| 1652227200000 | 435.58 |
| 1652313600000 | 441.14 |
| 1652400000000 | 453.62 |
| 1652659200000 | 450.76 |
| 1652745600000 | 454.23 |
| 1652832000000 | 435.86 |
| 1652918400000 | 430.68 |
| 1653004800000 | 432.13 |
| 1653264000000 | 435.55 |
| 1653350400000 | 428.74 |
| 1653436800000 | 435.17 |
| 1653523200000 | 442.9 |
| 1653609600000 | 454.69 |
| 1653868800000 | 451.76 |
| 1653955200000 | 451.69 |
| 1654041600000 | 450.06 |
| 1654128000000 | 457.05 |
| 1654214400000 | 448.63 |
| 1654473600000 | 450.12 |
| 1654560000000 | 455.06 |
| 1654646400000 | 449.45 |
| 1654732800000 | 441.96 |
| 1654819200000 | 433.27 |
| 1655078400000 | 420.43 |
| 1655164800000 | 419.7 |
| 1655251200000 | 426.41 |
| 1655337600000 | 408.64 |
| 1655424000000 | 411.77 |
| 1655683200000 | 408.69 |
| 1655769600000 | 417.47 |
| 1655856000000 | 416.22 |
| 1655942400000 | 423.84 |
| 1656028800000 | 436.32 |
| 1656288000000 | 432.52 |
| 1656374400000 | 426.07 |
| 1656460800000 | 427.66 |
| 1656547200000 | 424.48 |
| 1656633600000 | 431.5 |
| 1656892800000 | 430.15 |
| 1656979200000 | 439.9 |
| 1657065600000 | 443.48 |
| 1657152000000 | 451.52 |
| 1657238400000 | 450.97 |
| 1657497600000 | 449.19 |
| 1657584000000 | 446.16 |
| 1657670400000 | 441.95 |
| 1657756800000 | 446.05 |
| 1657843200000 | 451.25 |
| 1658102400000 | 442.47 |
| 1658188800000 | 452.32 |
| 1658275200000 | 457.27 |
| 1658361600000 | 463.15 |
| 1658448000000 | 456.65 |
| 1658707200000 | 457.25 |
| 1658793600000 | 454.91 |
| 1658880000000 | 468.24 |
| 1658966400000 | 472.12 |
| 1659052800000 | 476.5 |
| 1659312000000 | 472.09 |
| 1659398400000 | 472.6 |
| 1659484800000 | 484.32 |
| 1659571200000 | 480.77 |
| 1659657600000 | 482.01 |
| 1659916800000 | 479.04 |
| 1660003200000 | 476.04 |
| 1660089600000 | 481 |
| 1660176000000 | 480.57 |
| 1660262400000 | 493.97 |
| 1660521600000 | 498.47 |
| 1660608000000 | 500.07 |
| 1660694400000 | 497.06 |
| 1660780800000 | 499.7 |
| 1660867200000 | 497.16 |
| 1661126400000 | 489.99 |
| 1661212800000 | 487.57 |
| 1661299200000 | 488.74 |
| 1661385600000 | 496.42 |
| 1661472000000 | 477.41 |
| 1661731200000 | 475.25 |
| 1661817600000 | 469.95 |
| 1661904000000 | 463.34 |
| 1661990400000 | 470.1 |
| 1662076800000 | 460.7 |
| 1662336000000 | 465.67 |
| 1662422400000 | 464.54 |
| 1662508800000 | 471.23 |
| 1662595200000 | 474.42 |
| 1662681600000 | 478.06 |
| 1662940800000 | 479.33 |
| 1663027200000 | 463.27 |
| 1663113600000 | 465.69 |
| 1663200000000 | 460.57 |
| 1663286400000 | 455.31 |
| 1663545600000 | 459.29 |
| 1663632000000 | 454.75 |
| 1663718400000 | 452.08 |
| 1663804800000 | 450.73 |
| 1663891200000 | 448.31 |
| 1664150400000 | 446.6 |
| 1664236800000 | 447.19 |
| 1664323200000 | 455.61 |
| 1664409600000 | 439.69 |
| 1664496000000 | 431.69 |
| 1664755200000 | 441.54 |
| 1664841600000 | 448.94 |
| 1664928000000 | 452.8 |
| 1665014400000 | 448.81 |
| 1665100800000 | 437.6 |
| 1665360000000 | 437.5 |
| 1665446400000 | 433.79 |
| 1665532800000 | 433.07 |
| 1665619200000 | 443.19 |
| 1665705600000 | 430.64 |
| 1665964800000 | 440.04 |
| 1666051200000 | 443.28 |
| 1666137600000 | 442.69 |
| 1666224000000 | 436.92 |
| 1666310400000 | 449.56 |
| 1666569600000 | 450.93 |
| 1666656000000 | 455.39 |
| 1666742400000 | 447.85 |
| 1666828800000 | 446.97 |
| 1666915200000 | 459.74 |
| 1667174400000 | 459.29 |
| 1667260800000 | 457.69 |
| 1667347200000 | 445.5 |
| 1667433600000 | 445.5 |
| 1667520000000 | 445.07 |
| 1667779200000 | 444.8 |
| 1667865600000 | 444.46 |
| 1667952000000 | 436.66 |
| 1668038400000 | 455.49 |
| 1668124800000 | 453.83 |
| 1668384000000 | 449.32 |
| 1668470400000 | 451.74 |
| 1668556800000 | 445.95 |
| 1668643200000 | 447.74 |
| 1668729600000 | 448.44 |
| 1668988800000 | 451.62 |
| 1669075200000 | 455.78 |
| 1669161600000 | 454.82 |
| 1669248000000 | 453.29 |
| 1669334400000 | 453.13 |
| 1669593600000 | 446.63 |
| 1669680000000 | 447.32 |
| 1669766400000 | 464.94 |
| 1669852800000 | 456.37 |
| 1669939200000 | 456.19 |
| 1670198400000 | 445.41 |
| 1670284800000 | 439.93 |
| 1670371200000 | 439.2 |
| 1670457600000 | 441.21 |
| 1670544000000 | 438.16 |
| 1670803200000 | 445.35 |
| 1670889600000 | 443.59 |
| 1670976000000 | 440.49 |
| 1671062400000 | 428.88 |
| 1671148800000 | 425.32 |
| 1671408000000 | 422.55 |
| 1671494400000 | 420.42 |
| 1671580800000 | 427.88 |
| 1671667200000 | 421.98 |
| 1671753600000 | 423.41 |
| 1672012800000 | 423.41 |
| 1672099200000 | 419.76 |
| 1672185600000 | 415.91 |
| 1672272000000 | 421.67 |
| 1672358400000 | 420.31 |
| 1672617600000 | 420.31 |
| 1672704000000 | 423.27 |
| 1672790400000 | 424.58 |
| 1672876800000 | 422.62 |
| 1672963200000 | 429.21 |
| 1673222400000 | 423.87 |
| 1673308800000 | 427.5 |
| 1673395200000 | 432.17 |
| 1673481600000 | 431.76 |
| 1673568000000 | 432.95 |
| 1673827200000 | 433.11 |
| 1673913600000 | 433.45 |
| 1674000000000 | 425.65 |
| 1674086400000 | 423.68 |
| 1674172800000 | 430.31 |
| 1674432000000 | 434.57 |
| 1674518400000 | 433.69 |
| 1674604800000 | 432.51 |
| 1674691200000 | 439.26 |
| 1674777600000 | 441.41 |
| 1675036800000 | 434.14 |
| 1675123200000 | 441 |
| 1675209600000 | 443.7 |
| 1675296000000 | 450.31 |
| 1675382400000 | 448.98 |
| 1675641600000 | 451.16 |
| 1675728000000 | 458.52 |
| 1675814400000 | 452.75 |
| 1675900800000 | 447.33 |
| 1675987200000 | 451.25 |
| 1676246400000 | 455.04 |
| 1676332800000 | 455.47 |
| 1676419200000 | 458.97 |
| 1676505600000 | 452.45 |
| 1676592000000 | 451.55 |
| 1676851200000 | 450.53 |
| 1676937600000 | 441.43 |
| 1677024000000 | 443.24 |
| 1677110400000 | 447.21 |
| 1677196800000 | 444.33 |
| 1677456000000 | 443.48 |
| 1677542400000 | 442.17 |
| 1677628800000 | 437.04 |
| 1677715200000 | 442.76 |
| 1677801600000 | 450.71 |
| 1678060800000 | 447.35 |
| 1678147200000 | 444.5 |
| 1678233600000 | 446.72 |
| 1678320000000 | 437.71 |
| 1678406400000 | 426.36 |
| 1678665600000 | 424.45 |
| 1678752000000 | 432.36 |
| 1678838400000 | 437.78 |
| 1678924800000 | 442.4 |
| 1679011200000 | 436.66 |
| 1679270400000 | 437.08 |
| 1679356800000 | 440.87 |
| 1679443200000 | 432.97 |
| 1679529600000 | 430.81 |
| 1679616000000 | 438.07 |
| 1679875200000 | 437.71 |
| 1679961600000 | 434.56 |
| 1680048000000 | 441.14 |
| 1680134400000 | 440.76 |
| 1680220800000 | 449.48 |
| 1680480000000 | 449.19 |
| 1680566400000 | 443.35 |
| 1680652800000 | 444.02 |
| 1680739200000 | 445.12 |
| 1681084800000 | 449 |
| 1681171200000 | 445.79 |
| 1681257600000 | 441.06 |
| 1681344000000 | 444.52 |
| 1681430400000 | 445.2 |
| 1681689600000 | 450.61 |
| 1681776000000 | 449.04 |
| 1681862400000 | 449.14 |
| 1681948800000 | 445.55 |
| 1682035200000 | 446.2 |
| 1682294400000 | 443.88 |
| 1682380800000 | 438.54 |
| 1682467200000 | 435.05 |
| 1682553600000 | 445.05 |
| 1682640000000 | 447.56 |
| 1682899200000 | 450 |
| 1682985600000 | 445.45 |
| 1683072000000 | 439.57 |
| 1683158400000 | 438.78 |
| 1683244800000 | 446.87 |
| 1683504000000 | 446.89 |
| 1683590400000 | 447.05 |
| 1683676800000 | 448.72 |
| 1683763200000 | 450.22 |
| 1683849600000 | 451.71 |
| 1684108800000 | 453.07 |
| 1684195200000 | 450.31 |
| 1684281600000 | 457.63 |
| 1684368000000 | 464.61 |
| 1684454400000 | 462.96 |
| 1684713600000 | 462.56 |
| 1684800000000 | 458.02 |
| 1684886400000 | 455.48 |
| 1684972800000 | 461.73 |
| 1685059200000 | 469.72 |
| 1685318400000 | 469.57 |
| 1685404800000 | 469.04 |
| 1685491200000 | 469.42 |
| 1685577600000 | 471.35 |
| 1685664000000 | 478.2 |
| 1685923200000 | 477.99 |
| 1686009600000 | 479.6 |
| 1686096000000 | 475.96 |
| 1686182400000 | 476.6 |
| 1686268800000 | 478.06 |
| 1686528000000 | 483.65 |
| 1686614400000 | 484.69 |
| 1686700800000 | 483.4 |
| 1686787200000 | 487.09 |
| 1686873600000 | 484.48 |
| 1687132800000 | 484.53 |
| 1687219200000 | 483.56 |
| 1687305600000 | 478.17 |
| 1687392000000 | 480.4 |
| 1687478400000 | 480.04 |
| 1687737600000 | 476.31 |
| 1687824000000 | 480.56 |
| 1687910400000 | 482.52 |
| 1687996800000 | 484.87 |
| 1688083200000 | 490.14 |
| 1688342400000 | 490.82 |
| 1688428800000 | 491.02 |
| 1688515200000 | 491.21 |
| 1688601600000 | 487.68 |
| 1688688000000 | 482.61 |
| 1688947200000 | 482.67 |
| 1689033600000 | 485.15 |
| 1689120000000 | 483.14 |
| 1689206400000 | 484.43 |
| 1689292800000 | 482.52 |
| 1689552000000 | 485.1 |
| 1689638400000 | 488.83 |
| 1689724800000 | 492.18 |
| 1689811200000 | 490.03 |
| 1689897600000 | 491.68 |
| 1690156800000 | 494.85 |
| 1690243200000 | 498.01 |
| 1690329600000 | 496.33 |
| 1690416000000 | 496.44 |
| 1690502400000 | 499.8 |
| 1690761600000 | 500.82 |
| 1690848000000 | 501.7 |
| 1690934400000 | 496.81 |
| 1691020800000 | 495.27 |
| 1691107200000 | 488.56 |
| 1691366400000 | 493.52 |
| 1691452800000 | 493.68 |
| 1691539200000 | 488.13 |
| 1691625600000 | 486.97 |
| 1691712000000 | 488.21 |
| 1691971200000 | 494.52 |
| 1692057600000 | 487.55 |
| 1692144000000 | 485.26 |
| 1692230400000 | 481.8 |
| 1692316800000 | 482.39 |
| 1692576000000 | 485.81 |
| 1692662400000 | 486.02 |
| 1692748800000 | 491.92 |
| 1692835200000 | 485.31 |
| 1692921600000 | 491.82 |
| 1693180800000 | 493.21 |
| 1693267200000 | 499.82 |
| 1693353600000 | 497.26 |
| 1693440000000 | 500.33 |
| 1693526400000 | 503.34 |
| 1693785600000 | 504.36 |
| 1693872000000 | 506.16 |
| 1693958400000 | 502.46 |
| 1694044800000 | 501.04 |
| 1694131200000 | 501.12 |
| 1694390400000 | 503.8 |
| 1694476800000 | 501.7 |
| 1694563200000 | 501.36 |
| 1694649600000 | 508.95 |
| 1694736000000 | 502.32 |
| 1694995200000 | 502.01 |
| 1695081600000 | 500.27 |
| 1695168000000 | 494.31 |
| 1695254400000 | 488.73 |
| 1695340800000 | 488.05 |
| 1695600000000 | 493.71 |
| 1695686400000 | 485.97 |
| 1695772800000 | 489.04 |
| 1695859200000 | 490.01 |
| 1695945600000 | 488.1 |
| 1696204800000 | 493.08 |
| 1696291200000 | 486.72 |
| 1696377600000 | 490.72 |
| 1696464000000 | 488.54 |
| 1696550400000 | 494.34 |
| 1696809600000 | 496.3 |
| 1696896000000 | 496.8 |
| 1696982400000 | 498 |
| 1697068800000 | 498.35 |
| 1697155200000 | 497.41 |
| 1697414400000 | 500.76 |
| 1697500800000 | 499.09 |
| 1697587200000 | 493.6 |
| 1697673600000 | 487.52 |
| 1697760000000 | 480.38 |
| 1698019200000 | 477.93 |
| 1698105600000 | 482.9 |
| 1698192000000 | 476.56 |
| 1698278400000 | 472.52 |
| 1698364800000 | 469.27 |
| 1698624000000 | 473.29 |
| 1698710400000 | 478.64 |
| 1698796800000 | 485.65 |
| 1698883200000 | 491 |
| 1698969600000 | 490.6 |
| 1699228800000 | 491.47 |
| 1699315200000 | 496.22 |
| 1699401600000 | 496.08 |
| 1699488000000 | 491.4 |
| 1699574400000 | 501.68 |
| 1699833600000 | 500.37 |
| 1699920000000 | 503.54 |
| 1700006400000 | 502.87 |
| 1700092800000 | 503.04 |
| 1700179200000 | 503.1 |
| 1700438400000 | 504.77 |
| 1700524800000 | 503.82 |
| 1700611200000 | 509.04 |
| 1700697600000 | 507.01 |
| 1700784000000 | 505.93 |
| 1701043200000 | 505.4 |
| 1701129600000 | 503.72 |
| 1701216000000 | 504.12 |
| 1701302400000 | 509.12 |
| 1701388800000 | 515.84 |
| 1701648000000 | 513.82 |
| 1701734400000 | 514.46 |
| 1701820800000 | 513.2 |
| 1701907200000 | 517.73 |
| 1701993600000 | 520.85 |
| 1702252800000 | 524.08 |
| 1702339200000 | 525.19 |
| 1702425600000 | 531.59 |
| 1702512000000 | 523.39 |
| 1702598400000 | 527.55 |
| 1702857600000 | 529.84 |
| 1702944000000 | 529.38 |
| 1703030400000 | 522.0599 |
| 1703116800000 | 526.91 |
| 1703203200000 | 526.59 |
| 1703548800000 | 528.1 |
| 1703635200000 | 525.4 |
| 1703721600000 | 525.72 |
| 1703808000000 | 526.98 |
| 1704153600000 | 527.9299 |
| 1704240000000 | 524.91 |
| 1704326400000 | 521.07 |
| 1704412800000 | 520.98 |
| 1704672000000 | 529.65 |
| 1704758400000 | 531.75 |
| 1704844800000 | 532.86 |
| 1704931200000 | 533.89 |
| 1705017600000 | 533.34 |
| 1705276800000 | 534.07 |
| 1705363200000 | 536.38 |
| 1705449600000 | 534.73 |
| 1705536000000 | 539.78 |
| 1705622400000 | 545.41 |
| 1705881600000 | 546.6 |
| 1705968000000 | 550.87 |
| 1706054400000 | 547.4299 |
| 1706140800000 | 553.21 |
| 1706227200000 | 550.89 |
| 1706486400000 | 558.9 |
| 1706572800000 | 556.35 |
| 1706659200000 | 546.25 |
| 1706745600000 | 555.34 |
| 1706832000000 | 563.69 |
| 1707091200000 | 565.99 |
| 1707177600000 | 566.16 |
| 1707264000000 | 570.51 |
| 1707350400000 | 570.79 |
| 1707436800000 | 573.34 |
| 1707696000000 | 573.25 |
| 1707782400000 | 567.98 |
| 1707868800000 | 573.76 |
| 1707955200000 | 574.49 |
| 1708041600000 | 571.22 |
| 1708300800000 | 571.4299 |
| 1708387200000 | 564.57 |
| 1708473600000 | 565.4299 |
| 1708560000000 | 578.52 |
| 1708646400000 | 578.03 |
| 1708905600000 | 575.04 |
| 1708992000000 | 575.96 |
| 1709078400000 | 575.73 |
| 1709164800000 | 579.8099 |
| 1709251200000 | 584.54 |
| 1709510400000 | 582.63 |
| 1709596800000 | 575.47 |
| 1709683200000 | 576.72 |
| 1709769600000 | 581.9299 |
| 1709856000000 | 575.63 |
| 1710115200000 | 576.14 |
| 1710201600000 | 584.01 |
| 1710288000000 | 580.91 |
| 1710374400000 | 581.96 |
| 1710460800000 | 577.69 |
| 1710720000000 | 581.21 |
| 1710806400000 | 585.9 |
| 1710892800000 | 591.69 |
| 1710979200000 | 593.7 |
| 1711065600000 | 595.27 |
| 1711324800000 | 592 |
| 1711411200000 | 590.86 |
| 1711497600000 | 595.99 |
| 1711584000000 | 597.46 |
| STOXX USA 500 ESG Broad Market | STOXX USA 500 | |
|---|---|---|
| 2017 | 7.2535243538977 | 7.2712367408174 |
| 2018 | 0.50607007968964 | 0.19213715546422 |
| 2019 | 36.765621326309 | 34.663491145767 |
| 2020 | 13.957967309019 | 12.044422133666 |
| 2021 | 38.136308365151 | 35.918395393899 |
| 2022 | -16.336996114663 | -14.549820119266 |
| 2023 | 25.598901149933 | 23.06760887537 |
| 2024 | 31.434901513867 | 31.561533014771 |
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 | 7.705% |
| Apple Inc. | Technology | USA | 6.602% |
| NVIDIA Corp. | Technology | USA | 5.752% |
| Amazon.com Inc. | Retail | USA | 4.378% |
| META PLATFORMS CLASS A | Technology | USA | 2.520% |
| ALPHABET CLASS C | Technology | USA | 2.495% |
| Eli Lilly & Co. | Health Care | USA | 1.767% |
| BROADCOM | Technology | USA | 1.621% |
| JPMorgan Chase & Co. | Banks | USA | 1.476% |
| TESLA | Automobiles and Parts | USA | 1.354% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 30, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.