Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Broad Market
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX indices after a set of compliance, involvement and ESG performance screens are applied.Companies that are non-compliant based on the ISS ESG's Norms-based screening or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco Production, Small Arms, Military Contracting, ESG Controversies, coal, oil, gas and energy production, aligned with the EU Paris Aligned Benchmarks (PAB) exclusions. The remaining securities are ranked in descending order of their ISS ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Indices select 80% of the securities from underlying indices.
- Screening provided by ISS-ESG.
- Transparent free-float market-cap weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX USA 500 ESG Broad Market | 46,361.0 | 44,771.8 | 112.2 | 41.8 | 4,250.0 | 9.8 | 9.5 | 0.0 | 20.6 |
| STOXX USA 500 | 57,602.8 | 55,460.4 | 110.9 | 40.4 | 4,250.0 | 9.7 | 7.7 | 0.0 | 2.7 |
Supersector weighting (top 10)
| Technology | 43.8 |
|---|---|
| Industrial Goods and Services | 11.0 |
| Healthcare | 10.4 |
| Banks | 4.5 |
| Retail | 4.4 |
| Financial Services | 4.2 |
| Telecommunications | 2.6 |
| Travel and Leisure | 2.4 |
| Real Estate | 2.3 |
| Insurance | 2.2 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX USA 500 ESG Broad Market | 1.7 | 11.7 | 17.9 | 76.2 | 101.1 | N/A | N/A | 18.1 | 20.9 | 15.1 |
| STOXX USA 500 | 1.8 | 11.2 | 16.8 | 72.8 | 95.3 | N/A | N/A | 17.0 | 20.1 | 14.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX USA 500 ESG Broad Market | N/A | N/A | 19.4 | 17.4 | 18.1 | N/A | N/A | 0.9 | 1.0 | 0.7 |
| STOXX USA 500 | N/A | N/A | 19.5 | 17.1 | 17.8 | N/A | N/A | 0.9 | 0.9 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX USA 500 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.6 | 1.8 | 1.6 | 1.3 | 1.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX USA 500 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -1.0 | 0.4 | 0.6 | 0.5 | 0.6 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of August 29, 2025
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 | 30.2 | 24.5 | 28.7 | 24.4 | 6.3 | 1.4 | 3.6 | 28.9 |
| STOXX USA 500 | 29.9 | 24.9 | 28.4 | 24.8 | 4.6 | 1.4 | 3.4 | 31.1 |
Performance and annual returns
| STOXX USA 500 ESG Broad Market | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.7 |
| 1332288000000 | 99.54 |
| 1332374400000 | 98.81 |
| 1332460800000 | 99.11 |
| 1332720000000 | 100.48 |
| 1332806400000 | 100.17 |
| 1332892800000 | 99.75 |
| 1332979200000 | 99.56 |
| 1333065600000 | 99.92 |
| 1333324800000 | 100.68 |
| 1333411200000 | 100.3 |
| 1333497600000 | 99.24 |
| 1333584000000 | 99.25 |
| 1333929600000 | 98.15 |
| 1334016000000 | 96.45 |
| 1334102400000 | 97.24 |
| 1334188800000 | 98.58 |
| 1334275200000 | 97.3 |
| 1334534400000 | 97.22 |
| 1334620800000 | 98.74 |
| 1334707200000 | 98.33 |
| 1334793600000 | 97.77 |
| 1334880000000 | 97.82 |
| 1335139200000 | 97.03 |
| 1335225600000 | 97.41 |
| 1335312000000 | 98.85 |
| 1335398400000 | 99.46 |
| 1335484800000 | 99.54 |
| 1335744000000 | 99.06 |
| 1335830400000 | 99.63 |
| 1335916800000 | 99.39 |
| 1336003200000 | 98.58 |
| 1336089600000 | 96.95 |
| 1336348800000 | 96.97 |
| 1336435200000 | 96.56 |
| 1336521600000 | 95.96 |
| 1336608000000 | 96.19 |
| 1336694400000 | 95.85 |
| 1336953600000 | 94.73 |
| 1337040000000 | 94.22 |
| 1337126400000 | 93.81 |
| 1337212800000 | 92.32 |
| 1337299200000 | 91.59 |
| 1337558400000 | 93.12 |
| 1337644800000 | 93.17 |
| 1337731200000 | 93.37 |
| 1337817600000 | 93.5 |
| 1337904000000 | 93.31 |
| 1338163200000 | 93.31 |
| 1338249600000 | 94.41 |
| 1338336000000 | 93.07 |
| 1338422400000 | 92.82 |
| 1338508800000 | 90.41 |
| 1338768000000 | 90.38 |
| 1338854400000 | 90.98 |
| 1338940800000 | 93.11 |
| 1339027200000 | 93.06 |
| 1339113600000 | 93.8 |
| 1339372800000 | 92.58 |
| 1339459200000 | 93.68 |
| 1339545600000 | 93.02 |
| 1339632000000 | 93.99 |
| 1339718400000 | 94.95 |
| 1339977600000 | 95.1 |
| 1340064000000 | 96.07 |
| 1340150400000 | 95.91 |
| 1340236800000 | 93.78 |
| 1340323200000 | 94.51 |
| 1340582400000 | 92.93 |
| 1340668800000 | 93.36 |
| 1340755200000 | 94.16 |
| 1340841600000 | 93.91 |
| 1340928000000 | 96.31 |
| 1341187200000 | 96.48 |
| 1341273600000 | 97.09 |
| 1341360000000 | 97.09 |
| 1341446400000 | 96.65 |
| 1341532800000 | 95.72 |
| 1341792000000 | 95.57 |
| 1341878400000 | 94.76 |
| 1341964800000 | 94.73 |
| 1342051200000 | 94.26 |
| 1342137600000 | 95.84 |
| 1342396800000 | 95.61 |
| 1342483200000 | 96.34 |
| 1342569600000 | 97.02 |
| 1342656000000 | 97.31 |
| 1342742400000 | 96.25 |
| 1343001600000 | 95.38 |
| 1343088000000 | 94.53 |
| 1343174400000 | 94.55 |
| 1343260800000 | 96.07 |
| 1343347200000 | 97.9 |
| 1343606400000 | 97.83 |
| 1343692800000 | 97.43 |
| 1343779200000 | 97.15 |
| 1343865600000 | 96.43 |
| 1343952000000 | 98.32 |
| 1344211200000 | 98.57 |
| 1344297600000 | 99.14 |
| 1344384000000 | 99.26 |
| 1344470400000 | 99.34 |
| 1344556800000 | 99.53 |
| 1344816000000 | 99.42 |
| 1344902400000 | 99.43 |
| 1344988800000 | 99.57 |
| 1345075200000 | 100.39 |
| 1345161600000 | 100.59 |
| 1345420800000 | 100.59 |
| 1345507200000 | 100.29 |
| 1345593600000 | 100.34 |
| 1345680000000 | 99.58 |
| 1345766400000 | 100.21 |
| 1346025600000 | 100.18 |
| 1346112000000 | 100.06 |
| 1346198400000 | 100.19 |
| 1346284800000 | 99.41 |
| 1346371200000 | 99.95 |
| 1346630400000 | 99.95 |
| 1346716800000 | 99.82 |
| 1346803200000 | 99.76 |
| 1346889600000 | 101.86 |
| 1346976000000 | 102.27 |
| 1347235200000 | 101.62 |
| 1347321600000 | 101.94 |
| 1347408000000 | 102.22 |
| 1347494400000 | 103.87 |
| 1347580800000 | 104.34 |
| 1347840000000 | 104.01 |
| 1347926400000 | 103.89 |
| 1348012800000 | 104 |
| 1348099200000 | 103.91 |
| 1348185600000 | 103.93 |
| 1348444800000 | 103.66 |
| 1348531200000 | 102.58 |
| 1348617600000 | 101.95 |
| 1348704000000 | 103.02 |
| 1348790400000 | 102.54 |
| 1349049600000 | 102.82 |
| 1349136000000 | 102.89 |
| 1349222400000 | 103.32 |
| 1349308800000 | 104.04 |
| 1349395200000 | 103.98 |
| 1349654400000 | 103.58 |
| 1349740800000 | 102.56 |
| 1349827200000 | 102 |
| 1349913600000 | 102 |
| 1350000000000 | 101.67 |
| 1350259200000 | 102.49 |
| 1350345600000 | 103.58 |
| 1350432000000 | 103.95 |
| 1350518400000 | 103.74 |
| 1350604800000 | 101.95 |
| 1350864000000 | 102.03 |
| 1350950400000 | 100.57 |
| 1351036800000 | 100.29 |
| 1351123200000 | 100.56 |
| 1351209600000 | 100.45 |
| 1351468800000 | 100.45 |
| 1351555200000 | 100.45 |
| 1351641600000 | 100.53 |
| 1351728000000 | 101.74 |
| 1351814400000 | 100.85 |
| 1352073600000 | 101.09 |
| 1352160000000 | 101.88 |
| 1352246400000 | 99.52 |
| 1352332800000 | 98.26 |
| 1352419200000 | 98.45 |
| 1352678400000 | 98.49 |
| 1352764800000 | 98.1 |
| 1352851200000 | 96.78 |
| 1352937600000 | 96.67 |
| 1353024000000 | 97.12 |
| 1353283200000 | 99.09 |
| 1353369600000 | 99.17 |
| 1353456000000 | 99.35 |
| 1353542400000 | 99.35 |
| 1353628800000 | 100.69 |
| 1353888000000 | 100.48 |
| 1353974400000 | 99.95 |
| 1354060800000 | 100.71 |
| 1354147200000 | 101.14 |
| 1354233600000 | 101.1 |
| 1354492800000 | 100.64 |
| 1354579200000 | 100.45 |
| 1354665600000 | 100.66 |
| 1354752000000 | 101.07 |
| 1354838400000 | 101.33 |
| 1355097600000 | 101.4 |
| 1355184000000 | 102.16 |
| 1355270400000 | 102.19 |
| 1355356800000 | 101.56 |
| 1355443200000 | 101.13 |
| 1355702400000 | 102.34 |
| 1355788800000 | 103.55 |
| 1355875200000 | 102.8 |
| 1355961600000 | 103.36 |
| 1356048000000 | 102.42 |
| 1356307200000 | 102.16 |
| 1356480000000 | 101.72 |
| 1356566400000 | 101.59 |
| 1356652800000 | 100.5 |
| 1356912000000 | 102.21 |
| 1357084800000 | 104.81 |
| 1357171200000 | 104.59 |
| 1357257600000 | 105.08 |
| 1357516800000 | 104.76 |
| 1357603200000 | 104.54 |
| 1357689600000 | 104.84 |
| 1357776000000 | 105.63 |
| 1357862400000 | 105.61 |
| 1358121600000 | 105.45 |
| 1358208000000 | 105.52 |
| 1358294400000 | 105.59 |
| 1358380800000 | 106.19 |
| 1358467200000 | 106.51 |
| 1358726400000 | 106.51 |
| 1358812800000 | 106.99 |
| 1358899200000 | 107.19 |
| 1358985600000 | 107.12 |
| 1359072000000 | 107.72 |
| 1359331200000 | 107.59 |
| 1359417600000 | 108.14 |
| 1359504000000 | 107.72 |
| 1359590400000 | 107.51 |
| 1359676800000 | 108.6 |
| 1359936000000 | 107.35 |
| 1360022400000 | 108.5 |
| 1360108800000 | 108.58 |
| 1360195200000 | 108.41 |
| 1360281600000 | 109.07 |
| 1360540800000 | 109.03 |
| 1360627200000 | 109.22 |
| 1360713600000 | 109.28 |
| 1360800000000 | 109.34 |
| 1360886400000 | 109.23 |
| 1361145600000 | 109.23 |
| 1361232000000 | 110.03 |
| 1361318400000 | 108.57 |
| 1361404800000 | 107.77 |
| 1361491200000 | 108.79 |
| 1361750400000 | 106.83 |
| 1361836800000 | 107.53 |
| 1361923200000 | 108.94 |
| 1362009600000 | 108.84 |
| 1362096000000 | 109.11 |
| 1362355200000 | 109.58 |
| 1362441600000 | 110.7 |
| 1362528000000 | 110.84 |
| 1362614400000 | 111.05 |
| 1362700800000 | 111.55 |
| 1362960000000 | 111.92 |
| 1363046400000 | 111.64 |
| 1363132800000 | 111.79 |
| 1363219200000 | 112.47 |
| 1363305600000 | 112.26 |
| 1363564800000 | 111.67 |
| 1363651200000 | 111.39 |
| 1363737600000 | 112.15 |
| 1363824000000 | 111.17 |
| 1363910400000 | 112 |
| 1364169600000 | 111.6 |
| 1364256000000 | 112.5 |
| 1364342400000 | 112.43 |
| 1364428800000 | 112.85 |
| 1364774400000 | 112.38 |
| 1364860800000 | 112.95 |
| 1364947200000 | 111.71 |
| 1365033600000 | 112.16 |
| 1365120000000 | 111.65 |
| 1365379200000 | 112.33 |
| 1365465600000 | 112.74 |
| 1365552000000 | 114.21 |
| 1365638400000 | 114.59 |
| 1365724800000 | 114.22 |
| 1365984000000 | 111.59 |
| 1366070400000 | 113.25 |
| 1366156800000 | 111.64 |
| 1366243200000 | 110.92 |
| 1366329600000 | 111.87 |
| 1366588800000 | 112.44 |
| 1366675200000 | 113.64 |
| 1366761600000 | 113.56 |
| 1366848000000 | 113.94 |
| 1366934400000 | 113.77 |
| 1367193600000 | 114.67 |
| 1367280000000 | 115 |
| 1367366400000 | 113.84 |
| 1367452800000 | 114.93 |
| 1367539200000 | 116.14 |
| 1367798400000 | 116.43 |
| 1367884800000 | 117.06 |
| 1367971200000 | 117.63 |
| 1368057600000 | 117.21 |
| 1368144000000 | 117.69 |
| 1368403200000 | 117.73 |
| 1368489600000 | 118.94 |
| 1368576000000 | 119.62 |
| 1368662400000 | 119.1 |
| 1368748800000 | 119.96 |
| 1369008000000 | 120.2 |
| 1369094400000 | 120.45 |
| 1369180800000 | 119.52 |
| 1369267200000 | 119.17 |
| 1369353600000 | 119.13 |
| 1369612800000 | 119.13 |
| 1369699200000 | 119.94 |
| 1369785600000 | 119.15 |
| 1369872000000 | 119.6 |
| 1369958400000 | 117.84 |
| 1370217600000 | 118.56 |
| 1370304000000 | 117.95 |
| 1370390400000 | 116.33 |
| 1370476800000 | 117.33 |
| 1370563200000 | 118.84 |
| 1370822400000 | 118.82 |
| 1370908800000 | 117.61 |
| 1370995200000 | 116.64 |
| 1371081600000 | 118.35 |
| 1371168000000 | 117.65 |
| 1371427200000 | 118.57 |
| 1371513600000 | 119.5 |
| 1371600000000 | 117.91 |
| 1371686400000 | 114.96 |
| 1371772800000 | 115.15 |
| 1372032000000 | 113.71 |
| 1372118400000 | 114.84 |
| 1372204800000 | 115.94 |
| 1372291200000 | 116.67 |
| 1372377600000 | 116.15 |
| 1372636800000 | 116.79 |
| 1372723200000 | 116.78 |
| 1372809600000 | 116.87 |
| 1372896000000 | 116.87 |
| 1372982400000 | 118.1 |
| 1373241600000 | 118.69 |
| 1373328000000 | 119.57 |
| 1373414400000 | 119.56 |
| 1373500800000 | 121.17 |
| 1373587200000 | 121.54 |
| 1373846400000 | 121.68 |
| 1373932800000 | 121.21 |
| 1374019200000 | 121.58 |
| 1374105600000 | 122.18 |
| 1374192000000 | 122.33 |
| 1374451200000 | 122.63 |
| 1374537600000 | 122.4 |
| 1374624000000 | 122.06 |
| 1374710400000 | 122.32 |
| 1374796800000 | 122.43 |
| 1375056000000 | 122.02 |
| 1375142400000 | 122.09 |
| 1375228800000 | 122.13 |
| 1375315200000 | 123.65 |
| 1375401600000 | 123.82 |
| 1375660800000 | 123.66 |
| 1375747200000 | 122.97 |
| 1375833600000 | 122.5 |
| 1375920000000 | 122.99 |
| 1376006400000 | 122.55 |
| 1376265600000 | 122.48 |
| 1376352000000 | 122.86 |
| 1376438400000 | 122.27 |
| 1376524800000 | 120.52 |
| 1376611200000 | 120.15 |
| 1376870400000 | 119.49 |
| 1376956800000 | 119.97 |
| 1377043200000 | 119.33 |
| 1377129600000 | 120.36 |
| 1377216000000 | 120.84 |
| 1377475200000 | 120.4 |
| 1377561600000 | 118.39 |
| 1377648000000 | 118.75 |
| 1377734400000 | 119.04 |
| 1377820800000 | 118.68 |
| 1378080000000 | 118.68 |
| 1378166400000 | 119.13 |
| 1378252800000 | 120.15 |
| 1378339200000 | 120.3 |
| 1378425600000 | 120.3 |
| 1378684800000 | 121.51 |
| 1378771200000 | 122.41 |
| 1378857600000 | 122.76 |
| 1378944000000 | 122.39 |
| 1379030400000 | 122.67 |
| 1379289600000 | 123.34 |
| 1379376000000 | 123.81 |
| 1379462400000 | 125.26 |
| 1379548800000 | 125.07 |
| 1379635200000 | 124.15 |
| 1379894400000 | 123.53 |
| 1379980800000 | 123.22 |
| 1380067200000 | 122.89 |
| 1380153600000 | 123.34 |
| 1380240000000 | 122.83 |
| 1380499200000 | 122.13 |
| 1380585600000 | 123.17 |
| 1380672000000 | 123.12 |
| 1380758400000 | 122.1 |
| 1380844800000 | 123.01 |
| 1381104000000 | 121.91 |
| 1381190400000 | 120.38 |
| 1381276800000 | 120.53 |
| 1381363200000 | 123.13 |
| 1381449600000 | 123.95 |
| 1381708800000 | 124.45 |
| 1381795200000 | 123.62 |
| 1381881600000 | 125.35 |
| 1381968000000 | 126.15 |
| 1382054400000 | 127.1 |
| 1382313600000 | 127.15 |
| 1382400000000 | 127.78 |
| 1382486400000 | 127.06 |
| 1382572800000 | 127.45 |
| 1382659200000 | 128.01 |
| 1382918400000 | 128.2 |
| 1383004800000 | 128.94 |
| 1383091200000 | 128.37 |
| 1383177600000 | 127.89 |
| 1383264000000 | 128.25 |
| 1383523200000 | 128.72 |
| 1383609600000 | 128.32 |
| 1383696000000 | 128.95 |
| 1383782400000 | 127.26 |
| 1383868800000 | 128.99 |
| 1384128000000 | 129.1 |
| 1384214400000 | 128.88 |
| 1384300800000 | 130.02 |
| 1384387200000 | 130.62 |
| 1384473600000 | 131.18 |
| 1384732800000 | 130.62 |
| 1384819200000 | 130.36 |
| 1384905600000 | 129.96 |
| 1384992000000 | 131.13 |
| 1385078400000 | 131.77 |
| 1385337600000 | 131.66 |
| 1385424000000 | 131.7 |
| 1385510400000 | 132.1 |
| 1385596800000 | 132.1 |
| 1385683200000 | 132 |
| 1385942400000 | 131.67 |
| 1386028800000 | 131.26 |
| 1386115200000 | 131.14 |
| 1386201600000 | 130.57 |
| 1386288000000 | 132.06 |
| 1386547200000 | 132.3 |
| 1386633600000 | 131.89 |
| 1386720000000 | 130.4 |
| 1386806400000 | 129.93 |
| 1386892800000 | 129.94 |
| 1387152000000 | 130.83 |
| 1387238400000 | 130.41 |
| 1387324800000 | 132.59 |
| 1387411200000 | 132.48 |
| 1387497600000 | 133.11 |
| 1387756800000 | 133.84 |
| 1387843200000 | 134.23 |
| 1388016000000 | 134.86 |
| 1388102400000 | 134.84 |
| 1388361600000 | 134.87 |
| 1388448000000 | 135.42 |
| 1388620800000 | 134.24 |
| 1388707200000 | 134.23 |
| 1388966400000 | 133.86 |
| 1389052800000 | 134.68 |
| 1389139200000 | 134.79 |
| 1389225600000 | 134.85 |
| 1389312000000 | 135.17 |
| 1389571200000 | 133.42 |
| 1389657600000 | 134.95 |
| 1389744000000 | 135.7 |
| 1389830400000 | 135.49 |
| 1389916800000 | 134.93 |
| 1390176000000 | 134.93 |
| 1390262400000 | 135.19 |
| 1390348800000 | 135.24 |
| 1390435200000 | 134.09 |
| 1390521600000 | 131.28 |
| 1390780800000 | 130.55 |
| 1390867200000 | 131.35 |
| 1390953600000 | 130.04 |
| 1391040000000 | 131.38 |
| 1391126400000 | 130.53 |
| 1391385600000 | 127.53 |
| 1391472000000 | 128.55 |
| 1391558400000 | 128.39 |
| 1391644800000 | 130.1 |
| 1391731200000 | 131.7 |
| 1391990400000 | 131.94 |
| 1392076800000 | 133.39 |
| 1392163200000 | 133.43 |
| 1392249600000 | 134.17 |
| 1392336000000 | 134.8 |
| 1392595200000 | 134.8 |
| 1392681600000 | 134.92 |
| 1392768000000 | 134 |
| 1392854400000 | 134.83 |
| 1392940800000 | 134.63 |
| 1393200000000 | 135.49 |
| 1393286400000 | 135.27 |
| 1393372800000 | 135.32 |
| 1393459200000 | 136.02 |
| 1393545600000 | 136.39 |
| 1393804800000 | 135.31 |
| 1393891200000 | 137.39 |
| 1393977600000 | 137.44 |
| 1394064000000 | 137.72 |
| 1394150400000 | 137.83 |
| 1394409600000 | 137.74 |
| 1394496000000 | 137.13 |
| 1394582400000 | 137.15 |
| 1394668800000 | 135.51 |
| 1394755200000 | 135.12 |
| 1395014400000 | 136.46 |
| 1395100800000 | 137.53 |
| 1395187200000 | 136.77 |
| 1395273600000 | 137.67 |
| 1395360000000 | 137.2 |
| 1395619200000 | 136.57 |
| 1395705600000 | 137.13 |
| 1395792000000 | 136.18 |
| 1395878400000 | 135.91 |
| 1395964800000 | 136.56 |
| 1396224000000 | 137.66 |
| 1396310400000 | 138.65 |
| 1396396800000 | 139.05 |
| 1396483200000 | 138.87 |
| 1396569600000 | 137.06 |
| 1396828800000 | 135.5 |
| 1396915200000 | 135.98 |
| 1397001600000 | 137.46 |
| 1397088000000 | 134.58 |
| 1397174400000 | 133.3 |
| 1397433600000 | 134.34 |
| 1397520000000 | 135.26 |
| 1397606400000 | 136.64 |
| 1397692800000 | 136.88 |
| 1398038400000 | 137.43 |
| 1398124800000 | 138.01 |
| 1398211200000 | 137.68 |
| 1398297600000 | 137.95 |
| 1398384000000 | 136.75 |
| 1398643200000 | 137.21 |
| 1398729600000 | 137.85 |
| 1398816000000 | 138.24 |
| 1398902400000 | 138.21 |
| 1398988800000 | 138.12 |
| 1399248000000 | 138.38 |
| 1399334400000 | 137.15 |
| 1399420800000 | 137.96 |
| 1399507200000 | 137.84 |
| 1399593600000 | 138.08 |
| 1399852800000 | 139.42 |
| 1399939200000 | 139.5 |
| 1400025600000 | 138.87 |
| 1400112000000 | 137.64 |
| 1400198400000 | 138.2 |
| 1400457600000 | 138.81 |
| 1400544000000 | 137.95 |
| 1400630400000 | 139.05 |
| 1400716800000 | 139.37 |
| 1400803200000 | 139.97 |
| 1401062400000 | 139.97 |
| 1401148800000 | 140.77 |
| 1401235200000 | 140.61 |
| 1401321600000 | 141.39 |
| 1401408000000 | 141.64 |
| 1401667200000 | 141.81 |
| 1401753600000 | 141.83 |
| 1401840000000 | 142.15 |
| 1401926400000 | 143.04 |
| 1402012800000 | 143.76 |
| 1402272000000 | 143.88 |
| 1402358400000 | 143.82 |
| 1402444800000 | 143.32 |
| 1402531200000 | 142.31 |
| 1402617600000 | 142.8 |
| 1402876800000 | 142.92 |
| 1402963200000 | 143.28 |
| 1403049600000 | 144.3 |
| 1403136000000 | 144.46 |
| 1403222400000 | 144.75 |
| 1403481600000 | 144.76 |
| 1403568000000 | 143.73 |
| 1403654400000 | 144.49 |
| 1403740800000 | 144.34 |
| 1403827200000 | 144.64 |
| 1404086400000 | 144.62 |
| 1404172800000 | 145.66 |
| 1404259200000 | 145.83 |
| 1404345600000 | 146.63 |
| 1404432000000 | 146.63 |
| 1404691200000 | 146.03 |
| 1404777600000 | 145.03 |
| 1404864000000 | 145.69 |
| 1404950400000 | 145.08 |
| 1405036800000 | 145.31 |
| 1405296000000 | 146.01 |
| 1405382400000 | 145.79 |
| 1405468800000 | 146.53 |
| 1405555200000 | 144.82 |
| 1405641600000 | 146.25 |
| 1405900800000 | 145.85 |
| 1405987200000 | 146.66 |
| 1406073600000 | 146.96 |
| 1406160000000 | 147.01 |
| 1406246400000 | 146.33 |
| 1406505600000 | 146.36 |
| 1406592000000 | 145.75 |
| 1406678400000 | 145.86 |
| 1406764800000 | 142.98 |
| 1406851200000 | 142.55 |
| 1407110400000 | 143.58 |
| 1407196800000 | 142.21 |
| 1407283200000 | 142.24 |
| 1407369600000 | 141.34 |
| 1407456000000 | 142.91 |
| 1407715200000 | 143.35 |
| 1407801600000 | 143.15 |
| 1407888000000 | 144.16 |
| 1407974400000 | 144.78 |
| 1408060800000 | 144.8 |
| 1408320000000 | 146.09 |
| 1408406400000 | 146.83 |
| 1408492800000 | 147.21 |
| 1408579200000 | 147.66 |
| 1408665600000 | 147.43 |
| 1408924800000 | 148.13 |
| 1409011200000 | 148.3 |
| 1409097600000 | 148.38 |
| 1409184000000 | 148.14 |
| 1409270400000 | 148.62 |
| 1409529600000 | 148.62 |
| 1409616000000 | 148.54 |
| 1409702400000 | 148.4 |
| 1409788800000 | 148.21 |
| 1409875200000 | 148.92 |
| 1410134400000 | 148.49 |
| 1410220800000 | 147.55 |
| 1410307200000 | 148.16 |
| 1410393600000 | 148.33 |
| 1410480000000 | 147.51 |
| 1410739200000 | 147.33 |
| 1410825600000 | 148.41 |
| 1410912000000 | 148.63 |
| 1410998400000 | 149.47 |
| 1411084800000 | 149.26 |
| 1411344000000 | 148.07 |
| 1411430400000 | 147.25 |
| 1411516800000 | 148.44 |
| 1411603200000 | 145.97 |
| 1411689600000 | 147.25 |
| 1411948800000 | 146.86 |
| 1412035200000 | 146.42 |
| 1412121600000 | 144.45 |
| 1412208000000 | 144.48 |
| 1412294400000 | 146.16 |
| 1412553600000 | 145.92 |
| 1412640000000 | 143.69 |
| 1412726400000 | 146.21 |
| 1412812800000 | 143.22 |
| 1412899200000 | 141.51 |
| 1413158400000 | 139 |
| 1413244800000 | 139.19 |
| 1413331200000 | 138.11 |
| 1413417600000 | 138.19 |
| 1413504000000 | 139.97 |
| 1413763200000 | 141.28 |
| 1413849600000 | 144.16 |
| 1413936000000 | 143.08 |
| 1414022400000 | 144.81 |
| 1414108800000 | 145.9 |
| 1414368000000 | 145.69 |
| 1414454400000 | 147.47 |
| 1414540800000 | 147.39 |
| 1414627200000 | 148.39 |
| 1414713600000 | 150.17 |
| 1414972800000 | 150.24 |
| 1415059200000 | 149.82 |
| 1415145600000 | 150.64 |
| 1415232000000 | 151.45 |
| 1415318400000 | 151.46 |
| 1415577600000 | 151.98 |
| 1415664000000 | 152.1 |
| 1415750400000 | 152.09 |
| 1415836800000 | 152.19 |
| 1415923200000 | 152.3 |
| 1416182400000 | 152.39 |
| 1416268800000 | 153.26 |
| 1416355200000 | 153.03 |
| 1416441600000 | 153.35 |
| 1416528000000 | 154.12 |
| 1416787200000 | 154.65 |
| 1416873600000 | 154.43 |
| 1416960000000 | 154.95 |
| 1417046400000 | 154.95 |
| 1417132800000 | 154.65 |
| 1417392000000 | 153.53 |
| 1417478400000 | 154.51 |
| 1417564800000 | 155.22 |
| 1417651200000 | 155.06 |
| 1417737600000 | 155.44 |
| 1417996800000 | 154.25 |
| 1418083200000 | 154.11 |
| 1418169600000 | 151.61 |
| 1418256000000 | 152.34 |
| 1418342400000 | 149.91 |
| 1418601600000 | 149.03 |
| 1418688000000 | 147.64 |
| 1418774400000 | 150.66 |
| 1418860800000 | 154.3 |
| 1418947200000 | 154.96 |
| 1419206400000 | 155.51 |
| 1419292800000 | 155.77 |
| 1419379200000 | 155.71 |
| 1419552000000 | 156.22 |
| 1419811200000 | 156.37 |
| 1419897600000 | 155.7 |
| 1419984000000 | 154.14 |
| 1420156800000 | 154.1 |
| 1420416000000 | 151.34 |
| 1420502400000 | 149.88 |
| 1420588800000 | 151.75 |
| 1420675200000 | 154.52 |
| 1420761600000 | 153.21 |
| 1421020800000 | 151.96 |
| 1421107200000 | 151.56 |
| 1421193600000 | 150.59 |
| 1421280000000 | 149.11 |
| 1421366400000 | 151.09 |
| 1421625600000 | 151.09 |
| 1421712000000 | 151.29 |
| 1421798400000 | 151.92 |
| 1421884800000 | 154.38 |
| 1421971200000 | 153.5 |
| 1422230400000 | 153.93 |
| 1422316800000 | 151.77 |
| 1422403200000 | 149.72 |
| 1422489600000 | 151.21 |
| 1422576000000 | 149.21 |
| 1422835200000 | 151.17 |
| 1422921600000 | 153.36 |
| 1423008000000 | 152.86 |
| 1423094400000 | 154.52 |
| 1423180800000 | 154.16 |
| 1423440000000 | 153.49 |
| 1423526400000 | 155.17 |
| 1423612800000 | 155.28 |
| 1423699200000 | 156.86 |
| 1423785600000 | 157.61 |
| 1424044800000 | 157.61 |
| 1424131200000 | 157.9 |
| 1424217600000 | 157.8 |
| 1424304000000 | 157.61 |
| 1424390400000 | 158.64 |
| 1424649600000 | 158.7 |
| 1424736000000 | 159.1 |
| 1424822400000 | 159 |
| 1424908800000 | 158.81 |
| 1424995200000 | 158.29 |
| 1425254400000 | 159.39 |
| 1425340800000 | 158.64 |
| 1425427200000 | 157.99 |
| 1425513600000 | 158.14 |
| 1425600000000 | 155.99 |
| 1425859200000 | 156.61 |
| 1425945600000 | 153.92 |
| 1426032000000 | 153.7 |
| 1426118400000 | 155.69 |
| 1426204800000 | 154.9 |
| 1426464000000 | 157 |
| 1426550400000 | 156.48 |
| 1426636800000 | 158.25 |
| 1426723200000 | 157.55 |
| 1426809600000 | 158.92 |
| 1427068800000 | 158.59 |
| 1427155200000 | 157.6 |
| 1427241600000 | 155.14 |
| 1427328000000 | 154.73 |
| 1427414400000 | 155.14 |
| 1427673600000 | 157.05 |
| 1427760000000 | 155.73 |
| 1427846400000 | 155.1 |
| 1427932800000 | 155.62 |
| 1428278400000 | 156.6 |
| 1428364800000 | 156.26 |
| 1428451200000 | 156.78 |
| 1428537600000 | 157.58 |
| 1428624000000 | 158.47 |
| 1428883200000 | 157.77 |
| 1428969600000 | 157.96 |
| 1429056000000 | 158.83 |
| 1429142400000 | 158.61 |
| 1429228800000 | 156.8 |
| 1429488000000 | 158.21 |
| 1429574400000 | 158.02 |
| 1429660800000 | 158.88 |
| 1429747200000 | 159.26 |
| 1429833600000 | 159.7 |
| 1430092800000 | 159.1 |
| 1430179200000 | 159.54 |
| 1430265600000 | 158.96 |
| 1430352000000 | 157.34 |
| 1430438400000 | 159.12 |
| 1430697600000 | 159.58 |
| 1430784000000 | 157.72 |
| 1430870400000 | 157.08 |
| 1430956800000 | 157.74 |
| 1431043200000 | 159.9 |
| 1431302400000 | 159.16 |
| 1431388800000 | 158.71 |
| 1431475200000 | 158.71 |
| 1431561600000 | 160.37 |
| 1431648000000 | 160.5 |
| 1431907200000 | 161.08 |
| 1431993600000 | 161.13 |
| 1432080000000 | 160.96 |
| 1432166400000 | 161.37 |
| 1432252800000 | 161.06 |
| 1432512000000 | 161.06 |
| 1432598400000 | 159.42 |
| 1432684800000 | 160.94 |
| 1432771200000 | 160.77 |
| 1432857600000 | 159.83 |
| 1433116800000 | 160.18 |
| 1433203200000 | 160.02 |
| 1433289600000 | 160.47 |
| 1433376000000 | 159.09 |
| 1433462400000 | 158.99 |
| 1433721600000 | 157.98 |
| 1433808000000 | 158.06 |
| 1433894400000 | 159.94 |
| 1433980800000 | 160.35 |
| 1434067200000 | 159.22 |
| 1434326400000 | 158.51 |
| 1434412800000 | 159.41 |
| 1434499200000 | 159.69 |
| 1434585600000 | 161.27 |
| 1434672000000 | 160.41 |
| 1434931200000 | 161.41 |
| 1435017600000 | 161.57 |
| 1435104000000 | 160.34 |
| 1435190400000 | 159.91 |
| 1435276800000 | 159.86 |
| 1435536000000 | 156.48 |
| 1435622400000 | 156.97 |
| 1435708800000 | 158.09 |
| 1435795200000 | 157.99 |
| 1435881600000 | 157.99 |
| 1436140800000 | 157.33 |
| 1436227200000 | 158.12 |
| 1436313600000 | 155.45 |
| 1436400000000 | 155.82 |
| 1436486400000 | 157.76 |
| 1436745600000 | 159.53 |
| 1436832000000 | 160.28 |
| 1436918400000 | 160.2 |
| 1437004800000 | 161.34 |
| 1437091200000 | 161.32 |
| 1437350400000 | 161.47 |
| 1437436800000 | 160.81 |
| 1437523200000 | 160.41 |
| 1437609600000 | 159.61 |
| 1437696000000 | 157.92 |
| 1437955200000 | 157.05 |
| 1438041600000 | 158.95 |
| 1438128000000 | 160.12 |
| 1438214400000 | 160.12 |
| 1438300800000 | 159.76 |
| 1438560000000 | 159.31 |
| 1438646400000 | 158.9 |
| 1438732800000 | 159.42 |
| 1438819200000 | 158.06 |
| 1438905600000 | 157.66 |
| 1439164800000 | 159.76 |
| 1439251200000 | 158.1 |
| 1439337600000 | 158.23 |
| 1439424000000 | 158.12 |
| 1439510400000 | 158.72 |
| 1439769600000 | 159.69 |
| 1439856000000 | 159.35 |
| 1439942400000 | 158 |
| 1440028800000 | 154.65 |
| 1440115200000 | 149.75 |
| 1440374400000 | 143.86 |
| 1440460800000 | 141.9 |
| 1440547200000 | 147.52 |
| 1440633600000 | 151.06 |
| 1440720000000 | 151.16 |
| 1440979200000 | 149.99 |
| 1441065600000 | 145.57 |
| 1441152000000 | 148.31 |
| 1441238400000 | 148.51 |
| 1441324800000 | 146.26 |
| 1441584000000 | 146.26 |
| 1441670400000 | 149.98 |
| 1441756800000 | 147.85 |
| 1441843200000 | 148.7 |
| 1441929600000 | 149.43 |
| 1442188800000 | 148.78 |
| 1442275200000 | 150.7 |
| 1442361600000 | 151.98 |
| 1442448000000 | 151.55 |
| 1442534400000 | 149.11 |
| 1442793600000 | 149.74 |
| 1442880000000 | 148 |
| 1442966400000 | 147.75 |
| 1443052800000 | 147.11 |
| 1443139200000 | 147.05 |
| 1443398400000 | 143.15 |
| 1443484800000 | 143.38 |
| 1443571200000 | 146.05 |
| 1443657600000 | 146.44 |
| 1443744000000 | 148.53 |
| 1444003200000 | 151.21 |
| 1444089600000 | 150.59 |
| 1444176000000 | 151.86 |
| 1444262400000 | 153.09 |
| 1444348800000 | 153.23 |
| 1444608000000 | 153.34 |
| 1444694400000 | 152.3 |
| 1444780800000 | 151.63 |
| 1444867200000 | 153.97 |
| 1444953600000 | 154.73 |
| 1445212800000 | 154.72 |
| 1445299200000 | 154.45 |
| 1445385600000 | 153.49 |
| 1445472000000 | 155.97 |
| 1445558400000 | 157.82 |
| 1445817600000 | 157.52 |
| 1445904000000 | 157.19 |
| 1445990400000 | 159.13 |
| 1446076800000 | 159.07 |
| 1446163200000 | 158.31 |
| 1446422400000 | 160.21 |
| 1446508800000 | 160.71 |
| 1446595200000 | 160.17 |
| 1446681600000 | 160.04 |
| 1446768000000 | 160.24 |
| 1447027200000 | 158.76 |
| 1447113600000 | 158.99 |
| 1447200000000 | 158.36 |
| 1447286400000 | 156.16 |
| 1447372800000 | 154.4 |
| 1447632000000 | 156.61 |
| 1447718400000 | 156.4 |
| 1447804800000 | 158.94 |
| 1447891200000 | 158.72 |
| 1447977600000 | 159.37 |
| 1448236800000 | 159.18 |
| 1448323200000 | 159.43 |
| 1448409600000 | 159.43 |
| 1448496000000 | 159.43 |
| 1448582400000 | 159.58 |
| 1448841600000 | 158.81 |
| 1448928000000 | 160.46 |
| 1449014400000 | 158.77 |
| 1449100800000 | 156.38 |
| 1449187200000 | 159.64 |
| 1449446400000 | 158.54 |
| 1449532800000 | 157.5 |
| 1449619200000 | 156.32 |
| 1449705600000 | 156.72 |
| 1449792000000 | 153.66 |
| 1450051200000 | 154.27 |
| 1450137600000 | 155.96 |
| 1450224000000 | 158.22 |
| 1450310400000 | 155.81 |
| 1450396800000 | 153.03 |
| 1450656000000 | 154.28 |
| 1450742400000 | 155.58 |
| 1450828800000 | 157.53 |
| 1450915200000 | 157.28 |
| 1451260800000 | 156.92 |
| 1451347200000 | 158.62 |
| 1451433600000 | 157.47 |
| 1451520000000 | 156.02 |
| 1451865600000 | 153.62 |
| 1451952000000 | 153.86 |
| 1452038400000 | 151.76 |
| 1452124800000 | 148.11 |
| 1452211200000 | 146.49 |
| 1452470400000 | 146.55 |
| 1452556800000 | 147.75 |
| 1452643200000 | 144 |
| 1452729600000 | 146.41 |
| 1452816000000 | 143.2 |
| 1453075200000 | 143.2 |
| 1453161600000 | 143.16 |
| 1453248000000 | 141.63 |
| 1453334400000 | 142.36 |
| 1453420800000 | 145.31 |
| 1453680000000 | 142.97 |
| 1453766400000 | 145.02 |
| 1453852800000 | 143.46 |
| 1453939200000 | 143.77 |
| 1454025600000 | 147.42 |
| 1454284800000 | 147.27 |
| 1454371200000 | 144.36 |
| 1454457600000 | 145.18 |
| 1454544000000 | 145.54 |
| 1454630400000 | 142.67 |
| 1454889600000 | 140.53 |
| 1454976000000 | 140.48 |
| 1455062400000 | 140.49 |
| 1455148800000 | 138.75 |
| 1455235200000 | 141.74 |
| 1455494400000 | 141.74 |
| 1455580800000 | 144.28 |
| 1455667200000 | 146.56 |
| 1455753600000 | 145.84 |
| 1455840000000 | 145.84 |
| 1456099200000 | 147.91 |
| 1456185600000 | 146.05 |
| 1456272000000 | 146.71 |
| 1456358400000 | 148.43 |
| 1456444800000 | 148.32 |
| 1456704000000 | 147.04 |
| 1456790400000 | 150.73 |
| 1456876800000 | 151.37 |
| 1456963200000 | 151.91 |
| 1457049600000 | 152.28 |
| 1457308800000 | 152.45 |
| 1457395200000 | 150.67 |
| 1457481600000 | 151.3 |
| 1457568000000 | 151.26 |
| 1457654400000 | 153.93 |
| 1457913600000 | 153.75 |
| 1458000000000 | 153.44 |
| 1458086400000 | 154.21 |
| 1458172800000 | 155.19 |
| 1458259200000 | 155.98 |
| 1458518400000 | 156.14 |
| 1458604800000 | 156.1 |
| 1458691200000 | 155.04 |
| 1458777600000 | 155.02 |
| 1459123200000 | 155.09 |
| 1459209600000 | 156.51 |
| 1459296000000 | 157.3 |
| 1459382400000 | 157 |
| 1459468800000 | 158.01 |
| 1459728000000 | 157.59 |
| 1459814400000 | 155.92 |
| 1459900800000 | 157.69 |
| 1459987200000 | 155.66 |
| 1460073600000 | 156.05 |
| 1460332800000 | 155.66 |
| 1460419200000 | 157.09 |
| 1460505600000 | 158.89 |
| 1460592000000 | 158.96 |
| 1460678400000 | 158.75 |
| 1460937600000 | 159.73 |
| 1461024000000 | 160.29 |
| 1461110400000 | 160.47 |
| 1461196800000 | 159.66 |
| 1461283200000 | 159.63 |
| 1461542400000 | 159.34 |
| 1461628800000 | 159.62 |
| 1461715200000 | 159.72 |
| 1461801600000 | 158.25 |
| 1461888000000 | 157.3 |
| 1462147200000 | 158.6 |
| 1462233600000 | 157.21 |
| 1462320000000 | 156.26 |
| 1462406400000 | 156.22 |
| 1462492800000 | 156.72 |
| 1462752000000 | 156.89 |
| 1462838400000 | 158.87 |
| 1462924800000 | 157.35 |
| 1463011200000 | 157.27 |
| 1463097600000 | 155.99 |
| 1463356800000 | 157.58 |
| 1463443200000 | 156.14 |
| 1463529600000 | 156.41 |
| 1463616000000 | 155.74 |
| 1463702400000 | 156.75 |
| 1463961600000 | 156.42 |
| 1464048000000 | 158.63 |
| 1464134400000 | 159.72 |
| 1464220800000 | 159.69 |
| 1464307200000 | 160.43 |
| 1464566400000 | 160.43 |
| 1464652800000 | 160.36 |
| 1464739200000 | 160.51 |
| 1464825600000 | 161.01 |
| 1464912000000 | 160.35 |
| 1465171200000 | 161.08 |
| 1465257600000 | 161.29 |
| 1465344000000 | 161.84 |
| 1465430400000 | 161.48 |
| 1465516800000 | 159.96 |
| 1465776000000 | 158.72 |
| 1465862400000 | 158.41 |
| 1465948800000 | 158.14 |
| 1466035200000 | 158.7 |
| 1466121600000 | 158.2 |
| 1466380800000 | 159.1 |
| 1466467200000 | 159.59 |
| 1466553600000 | 159.27 |
| 1466640000000 | 161.47 |
| 1466726400000 | 155.53 |
| 1466985600000 | 152.46 |
| 1467072000000 | 155.36 |
| 1467158400000 | 158.16 |
| 1467244800000 | 160.18 |
| 1467331200000 | 160.56 |
| 1467590400000 | 160.56 |
| 1467676800000 | 159.44 |
| 1467763200000 | 160.38 |
| 1467849600000 | 160.43 |
| 1467936000000 | 162.9 |
| 1468195200000 | 163.45 |
| 1468281600000 | 164.73 |
| 1468368000000 | 164.73 |
| 1468454400000 | 165.67 |
| 1468540800000 | 165.45 |
| 1468800000000 | 165.89 |
| 1468886400000 | 165.68 |
| 1468972800000 | 166.54 |
| 1469059200000 | 165.93 |
| 1469145600000 | 166.74 |
| 1469404800000 | 166.25 |
| 1469491200000 | 166.3 |
| 1469577600000 | 166.16 |
| 1469664000000 | 166.51 |
| 1469750400000 | 166.66 |
| 1470009600000 | 166.48 |
| 1470096000000 | 165.35 |
| 1470182400000 | 165.98 |
| 1470268800000 | 166.14 |
| 1470355200000 | 167.6 |
| 1470614400000 | 167.52 |
| 1470700800000 | 167.6 |
| 1470787200000 | 167.1 |
| 1470873600000 | 167.91 |
| 1470960000000 | 167.77 |
| 1471219200000 | 168.35 |
| 1471305600000 | 167.51 |
| 1471392000000 | 167.74 |
| 1471478400000 | 168.04 |
| 1471564800000 | 167.91 |
| 1471824000000 | 167.85 |
| 1471910400000 | 168.26 |
| 1471996800000 | 167.35 |
| 1472083200000 | 167.13 |
| 1472169600000 | 166.98 |
| 1472428800000 | 167.82 |
| 1472515200000 | 167.59 |
| 1472601600000 | 167.24 |
| 1472688000000 | 167.24 |
| 1472774400000 | 167.92 |
| 1473033600000 | 167.92 |
| 1473120000000 | 168.38 |
| 1473206400000 | 168.46 |
| 1473292800000 | 167.98 |
| 1473379200000 | 163.93 |
| 1473638400000 | 166.32 |
| 1473724800000 | 163.93 |
| 1473811200000 | 163.88 |
| 1473897600000 | 165.6 |
| 1473984000000 | 165.03 |
| 1474243200000 | 164.96 |
| 1474329600000 | 165.04 |
| 1474416000000 | 166.79 |
| 1474502400000 | 167.84 |
| 1474588800000 | 166.89 |
| 1474848000000 | 165.45 |
| 1474934400000 | 166.61 |
| 1475020800000 | 167.52 |
| 1475107200000 | 166.05 |
| 1475193600000 | 167.48 |
| 1475452800000 | 166.95 |
| 1475539200000 | 166.19 |
| 1475625600000 | 166.95 |
| 1475712000000 | 167.04 |
| 1475798400000 | 166.52 |
| 1476057600000 | 167.24 |
| 1476144000000 | 165.15 |
| 1476230400000 | 165.3 |
| 1476316800000 | 164.71 |
| 1476403200000 | 164.78 |
| 1476662400000 | 164.18 |
| 1476748800000 | 165.18 |
| 1476835200000 | 165.62 |
| 1476921600000 | 165.38 |
| 1477008000000 | 165.37 |
| 1477267200000 | 166.17 |
| 1477353600000 | 165.42 |
| 1477440000000 | 165.03 |
| 1477526400000 | 164.61 |
| 1477612800000 | 163.8 |
| 1477872000000 | 163.68 |
| 1477958400000 | 162.55 |
| 1478044800000 | 161.52 |
| 1478131200000 | 160.71 |
| 1478217600000 | 160.54 |
| 1478476800000 | 164.14 |
| 1478563200000 | 164.8 |
| 1478649600000 | 166.76 |
| 1478736000000 | 167.12 |
| 1478822400000 | 166.94 |
| 1479081600000 | 166.88 |
| 1479168000000 | 168.21 |
| 1479254400000 | 168.08 |
| 1479340800000 | 169.04 |
| 1479427200000 | 168.71 |
| 1479686400000 | 169.99 |
| 1479772800000 | 170.35 |
| 1479859200000 | 170.47 |
| 1479945600000 | 170.47 |
| 1480032000000 | 171.14 |
| 1480291200000 | 170.12 |
| 1480377600000 | 170.36 |
| 1480464000000 | 170.04 |
| 1480550400000 | 169.27 |
| 1480636800000 | 169.24 |
| 1480896000000 | 170.27 |
| 1480982400000 | 170.9 |
| 1481068800000 | 173.29 |
| 1481155200000 | 173.68 |
| 1481241600000 | 174.61 |
| 1481500800000 | 174.33 |
| 1481587200000 | 175.65 |
| 1481673600000 | 174.29 |
| 1481760000000 | 175 |
| 1481846400000 | 174.66 |
| 1482105600000 | 174.93 |
| 1482192000000 | 175.62 |
| 1482278400000 | 175.15 |
| 1482364800000 | 174.79 |
| 1482451200000 | 175.07 |
| 1482710400000 | 175.07 |
| 1482796800000 | 175.51 |
| 1482883200000 | 174.07 |
| 1482969600000 | 173.96 |
| 1483056000000 | 173.12 |
| 1483315200000 | 173.12 |
| 1483401600000 | 174.67 |
| 1483488000000 | 175.79 |
| 1483574400000 | 175.59 |
| 1483660800000 | 176.32 |
| 1483920000000 | 175.74 |
| 1484006400000 | 175.74 |
| 1484092800000 | 176.29 |
| 1484179200000 | 175.94 |
| 1484265600000 | 176.31 |
| 1484524800000 | 176.31 |
| 1484611200000 | 175.77 |
| 1484697600000 | 176.08 |
| 1484784000000 | 175.43 |
| 1484870400000 | 176.05 |
| 1485129600000 | 175.54 |
| 1485216000000 | 176.69 |
| 1485302400000 | 178.09 |
| 1485388800000 | 177.95 |
| 1485475200000 | 177.83 |
| 1485734400000 | 176.79 |
| 1485820800000 | 176.67 |
| 1485907200000 | 176.89 |
| 1485993600000 | 176.92 |
| 1486080000000 | 178.2 |
| 1486339200000 | 177.82 |
| 1486425600000 | 177.86 |
| 1486512000000 | 178.05 |
| 1486598400000 | 179.17 |
| 1486684800000 | 179.75 |
| 1486944000000 | 180.77 |
| 1487030400000 | 181.62 |
| 1487116800000 | 182.62 |
| 1487203200000 | 182.38 |
| 1487289600000 | 182.61 |
| 1487548800000 | 182.61 |
| 1487635200000 | 183.66 |
| 1487721600000 | 183.44 |
| 1487808000000 | 183.42 |
| 1487894400000 | 183.7 |
| 1488153600000 | 183.85 |
| 1488240000000 | 183.24 |
| 1488326400000 | 185.77 |
| 1488412800000 | 184.64 |
| 1488499200000 | 184.77 |
| 1488758400000 | 184.16 |
| 1488844800000 | 183.54 |
| 1488931200000 | 183.25 |
| 1489017600000 | 183.32 |
| 1489104000000 | 183.95 |
| 1489363200000 | 184.07 |
| 1489449600000 | 183.43 |
| 1489536000000 | 184.95 |
| 1489622400000 | 184.76 |
| 1489708800000 | 184.47 |
| 1489968000000 | 184.13 |
| 1490054400000 | 181.77 |
| 1490140800000 | 182.24 |
| 1490227200000 | 182.11 |
| 1490313600000 | 182.01 |
| 1490572800000 | 181.84 |
| 1490659200000 | 183.22 |
| 1490745600000 | 183.48 |
| 1490832000000 | 184.1 |
| 1490918400000 | 183.71 |
| 1491177600000 | 183.39 |
| 1491264000000 | 183.51 |
| 1491350400000 | 182.93 |
| 1491436800000 | 183.38 |
| 1491523200000 | 183.21 |
| 1491782400000 | 183.39 |
| 1491868800000 | 183.12 |
| 1491955200000 | 182.43 |
| 1492041600000 | 181.22 |
| 1492387200000 | 182.7 |
| 1492473600000 | 182.27 |
| 1492560000000 | 182.05 |
| 1492646400000 | 183.56 |
| 1492732800000 | 182.92 |
| 1492992000000 | 184.86 |
| 1493078400000 | 186.02 |
| 1493164800000 | 185.99 |
| 1493251200000 | 186.15 |
| 1493337600000 | 185.72 |
| 1493596800000 | 186.18 |
| 1493683200000 | 186.34 |
| 1493769600000 | 186.07 |
| 1493856000000 | 186.11 |
| 1493942400000 | 186.87 |
| 1494201600000 | 186.93 |
| 1494288000000 | 186.8 |
| 1494374400000 | 187.12 |
| 1494460800000 | 186.75 |
| 1494547200000 | 186.46 |
| 1494806400000 | 187.32 |
| 1494892800000 | 187.21 |
| 1494979200000 | 183.65 |
| 1495065600000 | 184.36 |
| 1495152000000 | 185.56 |
| 1495411200000 | 186.43 |
| 1495497600000 | 186.8 |
| 1495584000000 | 187.28 |
| 1495670400000 | 188.1 |
| 1495756800000 | 188.24 |
| 1496016000000 | 188.24 |
| 1496102400000 | 188.05 |
| 1496188800000 | 187.97 |
| 1496275200000 | 189.52 |
| 1496361600000 | 190.19 |
| 1496620800000 | 190.01 |
| 1496707200000 | 189.45 |
| 1496793600000 | 189.82 |
| 1496880000000 | 189.88 |
| 1496966400000 | 189.69 |
| 1497225600000 | 189.55 |
| 1497312000000 | 190.47 |
| 1497398400000 | 190.19 |
| 1497484800000 | 189.75 |
| 1497571200000 | 189.7 |
| 1497830400000 | 191.37 |
| 1497916800000 | 190.02 |
| 1498003200000 | 189.89 |
| 1498089600000 | 189.89 |
| 1498176000000 | 190.19 |
| 1498435200000 | 190.25 |
| 1498521600000 | 188.75 |
| 1498608000000 | 190.54 |
| 1498694400000 | 188.88 |
| 1498780800000 | 189.24 |
| 1499040000000 | 189.69 |
| 1499126400000 | 189.69 |
| 1499212800000 | 189.92 |
| 1499299200000 | 188.07 |
| 1499385600000 | 189.29 |
| 1499644800000 | 189.53 |
| 1499731200000 | 189.42 |
| 1499817600000 | 190.81 |
| 1499904000000 | 191.27 |
| 1499990400000 | 192.15 |
| 1500249600000 | 192.16 |
| 1500336000000 | 192.11 |
| 1500422400000 | 193.01 |
| 1500508800000 | 192.97 |
| 1500595200000 | 192.84 |
| 1500854400000 | 192.73 |
| 1500940800000 | 193.47 |
| 1501027200000 | 193.43 |
| 1501113600000 | 193.24 |
| 1501200000000 | 193.05 |
| 1501459200000 | 192.93 |
| 1501545600000 | 193.47 |
| 1501632000000 | 193.61 |
| 1501718400000 | 193.18 |
| 1501804800000 | 193.64 |
| 1502064000000 | 194 |
| 1502150400000 | 193.6 |
| 1502236800000 | 193.59 |
| 1502323200000 | 190.73 |
| 1502409600000 | 191.03 |
| 1502668800000 | 193.04 |
| 1502755200000 | 192.95 |
| 1502841600000 | 193.22 |
| 1502928000000 | 190.18 |
| 1503014400000 | 189.81 |
| 1503273600000 | 190 |
| 1503360000000 | 191.9 |
| 1503446400000 | 191.24 |
| 1503532800000 | 190.85 |
| 1503619200000 | 191.32 |
| 1503878400000 | 191.47 |
| 1503964800000 | 191.57 |
| 1504051200000 | 192.59 |
| 1504137600000 | 193.76 |
| 1504224000000 | 194.26 |
| 1504483200000 | 194.26 |
| 1504569600000 | 192.84 |
| 1504656000000 | 193.56 |
| 1504742400000 | 193.54 |
| 1504828800000 | 193.26 |
| 1505088000000 | 195.39 |
| 1505174400000 | 196.19 |
| 1505260800000 | 196.42 |
| 1505347200000 | 196.18 |
| 1505433600000 | 196.52 |
| 1505692800000 | 196.76 |
| 1505779200000 | 196.99 |
| 1505865600000 | 197.15 |
| 1505952000000 | 196.5 |
| 1506038400000 | 196.73 |
| 1506297600000 | 196.22 |
| 1506384000000 | 196.23 |
| 1506470400000 | 197.09 |
| 1506556800000 | 197.43 |
| 1506643200000 | 198.16 |
| 1506902400000 | 198.94 |
| 1506988800000 | 199.4 |
| 1507075200000 | 199.59 |
| 1507161600000 | 200.73 |
| 1507248000000 | 200.55 |
| 1507507200000 | 200.09 |
| 1507593600000 | 200.47 |
| 1507680000000 | 200.75 |
| 1507766400000 | 200.3 |
| 1507852800000 | 200.62 |
| 1508112000000 | 201.02 |
| 1508198400000 | 201.14 |
| 1508284800000 | 201.34 |
| 1508371200000 | 201.44 |
| 1508457600000 | 202.34 |
| 1508716800000 | 201.46 |
| 1508803200000 | 201.88 |
| 1508889600000 | 200.9 |
| 1508976000000 | 201.26 |
| 1509062400000 | 203.06 |
| 1509321600000 | 202.38 |
| 1509408000000 | 202.67 |
| 1509494400000 | 203.03 |
| 1509580800000 | 202.93 |
| 1509667200000 | 203.67 |
| 1509926400000 | 203.97 |
| 1510012800000 | 204.02 |
| 1510099200000 | 204.31 |
| 1510185600000 | 203.61 |
| 1510272000000 | 203.55 |
| 1510531200000 | 203.66 |
| 1510617600000 | 203.1 |
| 1510704000000 | 202.04 |
| 1510790400000 | 203.71 |
| 1510876800000 | 203.26 |
| 1511136000000 | 203.55 |
| 1511222400000 | 204.95 |
| 1511308800000 | 204.85 |
| 1511395200000 | 204.85 |
| 1511481600000 | 205.29 |
| 1511740800000 | 205.08 |
| 1511827200000 | 207.14 |
| 1511913600000 | 207.05 |
| 1512000000000 | 208.89 |
| 1512086400000 | 208.57 |
| 1512345600000 | 208.34 |
| 1512432000000 | 207.45 |
| 1512518400000 | 207.22 |
| 1512604800000 | 207.89 |
| 1512691200000 | 209.11 |
| 1512950400000 | 209.98 |
| 1513036800000 | 210.21 |
| 1513123200000 | 210 |
| 1513209600000 | 209.21 |
| 1513296000000 | 211.11 |
| 1513555200000 | 212.34 |
| 1513641600000 | 211.69 |
| 1513728000000 | 211.68 |
| 1513814400000 | 212.15 |
| 1513900800000 | 212.07 |
| 1514246400000 | 211.8 |
| 1514332800000 | 211.92 |
| 1514419200000 | 212.35 |
| 1514505600000 | 211.27 |
| 1514851200000 | 213.17 |
| 1514937600000 | 214.49 |
| 1515024000000 | 215.54 |
| 1515110400000 | 216.97 |
| 1515369600000 | 217.19 |
| 1515456000000 | 217.55 |
| 1515542400000 | 217.17 |
| 1515628800000 | 218.75 |
| 1515715200000 | 220.12 |
| 1515974400000 | 220.12 |
| 1516060800000 | 219.34 |
| 1516147200000 | 221.42 |
| 1516233600000 | 221.14 |
| 1516320000000 | 222.15 |
| 1516579200000 | 223.92 |
| 1516665600000 | 224.29 |
| 1516752000000 | 224.04 |
| 1516838400000 | 223.87 |
| 1516924800000 | 226.63 |
| 1517184000000 | 225.02 |
| 1517270400000 | 222.29 |
| 1517356800000 | 222.32 |
| 1517443200000 | 222.55 |
| 1517529600000 | 217.59 |
| 1517788800000 | 208.86 |
| 1517875200000 | 212.6 |
| 1517961600000 | 211.45 |
| 1518048000000 | 203.47 |
| 1518134400000 | 206.75 |
| 1518393600000 | 209.5 |
| 1518480000000 | 209.91 |
| 1518566400000 | 212.85 |
| 1518652800000 | 215.26 |
| 1518739200000 | 215.35 |
| 1518998400000 | 215.35 |
| 1519084800000 | 214.18 |
| 1519171200000 | 212.87 |
| 1519257600000 | 213.14 |
| 1519344000000 | 216.66 |
| 1519603200000 | 219.22 |
| 1519689600000 | 216.43 |
| 1519776000000 | 213.9 |
| 1519862400000 | 211.27 |
| 1519948800000 | 212.27 |
| 1520208000000 | 214.52 |
| 1520294400000 | 215.24 |
| 1520380800000 | 215.18 |
| 1520467200000 | 216.09 |
| 1520553600000 | 219.82 |
| 1520812800000 | 219.66 |
| 1520899200000 | 218.22 |
| 1520985600000 | 217.01 |
| 1521072000000 | 216.82 |
| 1521158400000 | 217.48 |
| 1521417600000 | 214.33 |
| 1521504000000 | 214.68 |
| 1521590400000 | 214.29 |
| 1521676800000 | 208.84 |
| 1521763200000 | 204.2 |
| 1522022400000 | 209.9 |
| 1522108800000 | 206.06 |
| 1522195200000 | 205.35 |
| 1522281600000 | 208.22 |
| 1522627200000 | 203.56 |
| 1522713600000 | 206.03 |
| 1522800000000 | 208.52 |
| 1522886400000 | 209.97 |
| 1522972800000 | 205.33 |
| 1523232000000 | 206.11 |
| 1523318400000 | 209.86 |
| 1523404800000 | 208.71 |
| 1523491200000 | 210.56 |
| 1523577600000 | 209.89 |
| 1523836800000 | 211.62 |
| 1523923200000 | 213.89 |
| 1524009600000 | 214.19 |
| 1524096000000 | 213.12 |
| 1524182400000 | 211.23 |
| 1524441600000 | 211.26 |
| 1524528000000 | 208.59 |
| 1524614400000 | 208.95 |
| 1524700800000 | 211.34 |
| 1524787200000 | 211.57 |
| 1525046400000 | 209.9 |
| 1525132800000 | 210.63 |
| 1525219200000 | 209.23 |
| 1525305600000 | 208.72 |
| 1525392000000 | 211.48 |
| 1525651200000 | 212.22 |
| 1525737600000 | 212.28 |
| 1525824000000 | 214.39 |
| 1525910400000 | 216.53 |
| 1525996800000 | 217.05 |
| 1526256000000 | 217.34 |
| 1526342400000 | 215.83 |
| 1526428800000 | 216.83 |
| 1526515200000 | 216.8 |
| 1526601600000 | 216.22 |
| 1526860800000 | 217.77 |
| 1526947200000 | 217.14 |
| 1527033600000 | 217.69 |
| 1527120000000 | 217.21 |
| 1527206400000 | 216.64 |
| 1527465600000 | 216.64 |
| 1527552000000 | 214.23 |
| 1527638400000 | 216.93 |
| 1527724800000 | 215.48 |
| 1527811200000 | 217.94 |
| 1528070400000 | 219.05 |
| 1528156800000 | 219.26 |
| 1528243200000 | 221.28 |
| 1528329600000 | 221.07 |
| 1528416000000 | 221.74 |
| 1528675200000 | 222.06 |
| 1528761600000 | 222.45 |
| 1528848000000 | 221.52 |
| 1528934400000 | 222.17 |
| 1529020800000 | 221.9 |
| 1529280000000 | 221.44 |
| 1529366400000 | 220.45 |
| 1529452800000 | 220.81 |
| 1529539200000 | 219.39 |
| 1529625600000 | 219.81 |
| 1529884800000 | 216.58 |
| 1529971200000 | 217.18 |
| 1530057600000 | 215.23 |
| 1530144000000 | 216.59 |
| 1530230400000 | 216.73 |
| 1530489600000 | 217.38 |
| 1530576000000 | 216.18 |
| 1530662400000 | 216.18 |
| 1530748800000 | 218.14 |
| 1530835200000 | 220.03 |
| 1531094400000 | 222.19 |
| 1531180800000 | 222.89 |
| 1531267200000 | 221.23 |
| 1531353600000 | 223.42 |
| 1531440000000 | 223.82 |
| 1531699200000 | 223.55 |
| 1531785600000 | 224.52 |
| 1531872000000 | 224.9 |
| 1531958400000 | 224.16 |
| 1532044800000 | 223.92 |
| 1532304000000 | 224.32 |
| 1532390400000 | 225.24 |
| 1532476800000 | 227.54 |
| 1532563200000 | 226.54 |
| 1532649600000 | 224.82 |
| 1532908800000 | 223.59 |
| 1532995200000 | 224.77 |
| 1533081600000 | 224.69 |
| 1533168000000 | 226.12 |
| 1533254400000 | 227.16 |
| 1533513600000 | 227.98 |
| 1533600000000 | 228.66 |
| 1533686400000 | 228.72 |
| 1533772800000 | 228.41 |
| 1533859200000 | 226.92 |
| 1534118400000 | 226.08 |
| 1534204800000 | 227.59 |
| 1534291200000 | 225.87 |
| 1534377600000 | 227.66 |
| 1534464000000 | 228.38 |
| 1534723200000 | 228.81 |
| 1534809600000 | 229.35 |
| 1534896000000 | 229.43 |
| 1534982400000 | 229.06 |
| 1535068800000 | 230.5 |
| 1535328000000 | 232.29 |
| 1535414400000 | 232.43 |
| 1535500800000 | 233.88 |
| 1535587200000 | 232.87 |
| 1535673600000 | 233.1 |
| 1535932800000 | 233.1 |
| 1536019200000 | 232.67 |
| 1536105600000 | 231.76 |
| 1536192000000 | 230.78 |
| 1536278400000 | 230.25 |
| 1536537600000 | 230.72 |
| 1536624000000 | 231.69 |
| 1536710400000 | 231.64 |
| 1536796800000 | 233.06 |
| 1536883200000 | 233.12 |
| 1537142400000 | 231.68 |
| 1537228800000 | 232.78 |
| 1537315200000 | 233.14 |
| 1537401600000 | 235.15 |
| 1537488000000 | 235 |
| 1537747200000 | 234.23 |
| 1537833600000 | 233.78 |
| 1537920000000 | 232.97 |
| 1538006400000 | 233.48 |
| 1538092800000 | 233.4 |
| 1538352000000 | 234.34 |
| 1538438400000 | 234.29 |
| 1538524800000 | 234.62 |
| 1538611200000 | 232.59 |
| 1538697600000 | 231.21 |
| 1538956800000 | 230.99 |
| 1539043200000 | 230.77 |
| 1539129600000 | 223.25 |
| 1539216000000 | 218.73 |
| 1539302400000 | 221.9 |
| 1539561600000 | 220.32 |
| 1539648000000 | 225.13 |
| 1539734400000 | 224.92 |
| 1539820800000 | 221.75 |
| 1539907200000 | 221.68 |
| 1540166400000 | 220.73 |
| 1540252800000 | 219.5 |
| 1540339200000 | 212.65 |
| 1540425600000 | 216.49 |
| 1540512000000 | 213.19 |
| 1540771200000 | 212.15 |
| 1540857600000 | 215.51 |
| 1540944000000 | 217.87 |
| 1541030400000 | 220.08 |
| 1541116800000 | 218.6 |
| 1541376000000 | 219.71 |
| 1541462400000 | 221.04 |
| 1541548800000 | 225.6 |
| 1541635200000 | 225.1 |
| 1541721600000 | 223.03 |
| 1541980800000 | 218.65 |
| 1542067200000 | 218.37 |
| 1542153600000 | 216.85 |
| 1542240000000 | 219.46 |
| 1542326400000 | 220.11 |
| 1542585600000 | 216.41 |
| 1542672000000 | 212.22 |
| 1542758400000 | 213.15 |
| 1542844800000 | 213.15 |
| 1542931200000 | 211.69 |
| 1543190400000 | 215.02 |
| 1543276800000 | 215.73 |
| 1543363200000 | 220.54 |
| 1543449600000 | 219.89 |
| 1543536000000 | 221.92 |
| 1543795200000 | 224.19 |
| 1543881600000 | 217.06 |
| 1543968000000 | 217.06 |
| 1544054400000 | 216.77 |
| 1544140800000 | 211.44 |
| 1544400000000 | 211.82 |
| 1544486400000 | 211.73 |
| 1544572800000 | 212.87 |
| 1544659200000 | 213 |
| 1544745600000 | 209.33 |
| 1545004800000 | 205.09 |
| 1545091200000 | 205.01 |
| 1545177600000 | 201.98 |
| 1545264000000 | 198.66 |
| 1545350400000 | 194.69 |
| 1545609600000 | 189.46 |
| 1545782400000 | 198.9 |
| 1545868800000 | 200.74 |
| 1545955200000 | 200.42 |
| 1546214400000 | 202.14 |
| 1546387200000 | 202.28 |
| 1546473600000 | 197.2 |
| 1546560000000 | 204.03 |
| 1546819200000 | 205.49 |
| 1546905600000 | 207.39 |
| 1546992000000 | 208.39 |
| 1547078400000 | 209.29 |
| 1547164800000 | 209.32 |
| 1547424000000 | 208.32 |
| 1547510400000 | 210.4 |
| 1547596800000 | 210.96 |
| 1547683200000 | 212.49 |
| 1547769600000 | 215.4 |
| 1548028800000 | 215.4 |
| 1548115200000 | 212.64 |
| 1548201600000 | 212.97 |
| 1548288000000 | 213.31 |
| 1548374400000 | 215.16 |
| 1548633600000 | 213.37 |
| 1548720000000 | 212.96 |
| 1548806400000 | 216.13 |
| 1548892800000 | 217.91 |
| 1548979200000 | 218.56 |
| 1549238400000 | 220.06 |
| 1549324800000 | 221 |
| 1549411200000 | 220.67 |
| 1549497600000 | 218.61 |
| 1549584000000 | 218.89 |
| 1549843200000 | 219.05 |
| 1549929600000 | 221.64 |
| 1550016000000 | 222.43 |
| 1550102400000 | 222 |
| 1550188800000 | 224.64 |
| 1550448000000 | 224.64 |
| 1550534400000 | 224.91 |
| 1550620800000 | 225.26 |
| 1550707200000 | 224.55 |
| 1550793600000 | 226.08 |
| 1551052800000 | 226.43 |
| 1551139200000 | 226.3 |
| 1551225600000 | 226.17 |
| 1551312000000 | 225.52 |
| 1551398400000 | 226.94 |
| 1551657600000 | 225.85 |
| 1551744000000 | 225.57 |
| 1551830400000 | 224.06 |
| 1551916800000 | 222.33 |
| 1552003200000 | 221.86 |
| 1552262400000 | 225.3 |
| 1552348800000 | 226.13 |
| 1552435200000 | 227.73 |
| 1552521600000 | 227.74 |
| 1552608000000 | 228.8 |
| 1552867200000 | 229.57 |
| 1552953600000 | 229.59 |
| 1553040000000 | 228.69 |
| 1553126400000 | 231.39 |
| 1553212800000 | 227.01 |
| 1553472000000 | 226.68 |
| 1553558400000 | 228.41 |
| 1553644800000 | 227.42 |
| 1553731200000 | 228.41 |
| 1553817600000 | 230.07 |
| 1554076800000 | 232.72 |
| 1554163200000 | 232.88 |
| 1554249600000 | 233.62 |
| 1554336000000 | 234.01 |
| 1554422400000 | 235.1 |
| 1554681600000 | 235.46 |
| 1554768000000 | 234.1 |
| 1554854400000 | 235.14 |
| 1554940800000 | 234.99 |
| 1555027200000 | 236.66 |
| 1555286400000 | 236.5 |
| 1555372800000 | 236.42 |
| 1555459200000 | 235.93 |
| 1555545600000 | 236.31 |
| 1555891200000 | 236.49 |
| 1555977600000 | 238.35 |
| 1556064000000 | 238.01 |
| 1556150400000 | 238.01 |
| 1556236800000 | 238.79 |
| 1556496000000 | 239.13 |
| 1556582400000 | 239.59 |
| 1556668800000 | 237.71 |
| 1556755200000 | 237.36 |
| 1556841600000 | 239.53 |
| 1557100800000 | 238.6 |
| 1557187200000 | 234.58 |
| 1557273600000 | 234.32 |
| 1557360000000 | 233.68 |
| 1557446400000 | 234.58 |
| 1557705600000 | 228.7 |
| 1557792000000 | 230.89 |
| 1557878400000 | 232.3 |
| 1557964800000 | 234.43 |
| 1558051200000 | 233.05 |
| 1558310400000 | 231.47 |
| 1558396800000 | 233.54 |
| 1558483200000 | 232.8 |
| 1558569600000 | 229.93 |
| 1558656000000 | 230.3 |
| 1558915200000 | 230.3 |
| 1559001600000 | 228.42 |
| 1559088000000 | 227.08 |
| 1559174400000 | 227.66 |
| 1559260800000 | 224.69 |
| 1559520000000 | 224.18 |
| 1559606400000 | 229.16 |
| 1559692800000 | 231.16 |
| 1559779200000 | 232.66 |
| 1559865600000 | 235.17 |
| 1560124800000 | 236.34 |
| 1560211200000 | 236.37 |
| 1560297600000 | 235.87 |
| 1560384000000 | 236.89 |
| 1560470400000 | 236.55 |
| 1560729600000 | 236.73 |
| 1560816000000 | 238.98 |
| 1560902400000 | 239.82 |
| 1560988800000 | 242.12 |
| 1561075200000 | 241.73 |
| 1561334400000 | 241.23 |
| 1561420800000 | 238.78 |
| 1561507200000 | 238.66 |
| 1561593600000 | 239.7 |
| 1561680000000 | 241.23 |
| 1561939200000 | 243.27 |
| 1562025600000 | 243.89 |
| 1562112000000 | 245.86 |
| 1562198400000 | 245.86 |
| 1562284800000 | 245.43 |
| 1562544000000 | 244.17 |
| 1562630400000 | 244.49 |
| 1562716800000 | 245.69 |
| 1562803200000 | 246.36 |
| 1562889600000 | 247.7 |
| 1563148800000 | 247.84 |
| 1563235200000 | 246.99 |
| 1563321600000 | 245.54 |
| 1563408000000 | 246.66 |
| 1563494400000 | 245.05 |
| 1563753600000 | 245.94 |
| 1563840000000 | 247.74 |
| 1563926400000 | 249.05 |
| 1564012800000 | 247.64 |
| 1564099200000 | 249.55 |
| 1564358400000 | 249.25 |
| 1564444800000 | 248.78 |
| 1564531200000 | 246.19 |
| 1564617600000 | 243.97 |
| 1564704000000 | 241.96 |
| 1564963200000 | 234.44 |
| 1565049600000 | 237.6 |
| 1565136000000 | 237.88 |
| 1565222400000 | 242.5 |
| 1565308800000 | 240.96 |
| 1565568000000 | 237.94 |
| 1565654400000 | 241.64 |
| 1565740800000 | 234.52 |
| 1565827200000 | 234.99 |
| 1565913600000 | 238.64 |
| 1566172800000 | 241.59 |
| 1566259200000 | 239.84 |
| 1566345600000 | 241.88 |
| 1566432000000 | 241.67 |
| 1566518400000 | 235.28 |
| 1566777600000 | 238.02 |
| 1566864000000 | 237.44 |
| 1566950400000 | 238.98 |
| 1567036800000 | 242.22 |
| 1567123200000 | 242.41 |
| 1567382400000 | 242.41 |
| 1567468800000 | 240.55 |
| 1567555200000 | 243.33 |
| 1567641600000 | 246.76 |
| 1567728000000 | 247.06 |
| 1567987200000 | 246.93 |
| 1568073600000 | 246.69 |
| 1568160000000 | 248.41 |
| 1568246400000 | 249.21 |
| 1568332800000 | 248.92 |
| 1568592000000 | 248.19 |
| 1568678400000 | 248.93 |
| 1568764800000 | 249.01 |
| 1568851200000 | 249.11 |
| 1568937600000 | 247.96 |
| 1569196800000 | 247.96 |
| 1569283200000 | 245.79 |
| 1569369600000 | 247.17 |
| 1569456000000 | 246.78 |
| 1569542400000 | 245.37 |
| 1569801600000 | 246.71 |
| 1569888000000 | 243.53 |
| 1569974400000 | 239.04 |
| 1570060800000 | 241.14 |
| 1570147200000 | 244.63 |
| 1570406400000 | 243.52 |
| 1570492800000 | 239.59 |
| 1570579200000 | 242.1 |
| 1570665600000 | 243.7 |
| 1570752000000 | 246.55 |
| 1571011200000 | 246.19 |
| 1571097600000 | 248.73 |
| 1571184000000 | 247.89 |
| 1571270400000 | 248.57 |
| 1571356800000 | 248.05 |
| 1571616000000 | 249.71 |
| 1571702400000 | 248.58 |
| 1571788800000 | 249.22 |
| 1571875200000 | 249.76 |
| 1571961600000 | 251.11 |
| 1572220800000 | 252.64 |
| 1572307200000 | 252.43 |
| 1572393600000 | 253.1 |
| 1572480000000 | 252.44 |
| 1572566400000 | 254.87 |
| 1572825600000 | 255.81 |
| 1572912000000 | 255.31 |
| 1572998400000 | 255.56 |
| 1573084800000 | 256.62 |
| 1573171200000 | 257.38 |
| 1573430400000 | 256.93 |
| 1573516800000 | 257.4 |
| 1573603200000 | 257.86 |
| 1573689600000 | 258.05 |
| 1573776000000 | 260.11 |
| 1574035200000 | 260.24 |
| 1574121600000 | 260.28 |
| 1574208000000 | 259.3 |
| 1574294400000 | 258.91 |
| 1574380800000 | 259.32 |
| 1574640000000 | 261.41 |
| 1574726400000 | 261.94 |
| 1574812800000 | 263.05 |
| 1574899200000 | 263.05 |
| 1574985600000 | 262.02 |
| 1575244800000 | 259.86 |
| 1575331200000 | 258.09 |
| 1575417600000 | 259.8 |
| 1575504000000 | 260.36 |
| 1575590400000 | 262.78 |
| 1575849600000 | 261.98 |
| 1575936000000 | 261.84 |
| 1576022400000 | 262.51 |
| 1576108800000 | 264.92 |
| 1576195200000 | 265.04 |
| 1576454400000 | 267.08 |
| 1576540800000 | 266.95 |
| 1576627200000 | 266.98 |
| 1576713600000 | 268.2 |
| 1576800000000 | 269.69 |
| 1577059200000 | 269.9 |
| 1577145600000 | 269.95 |
| 1577318400000 | 271.5 |
| 1577404800000 | 271.59 |
| 1577664000000 | 269.97 |
| 1577750400000 | 270.82 |
| 1577923200000 | 273.34 |
| 1578009600000 | 271.27 |
| 1578268800000 | 272.17 |
| 1578355200000 | 271.38 |
| 1578441600000 | 272.9 |
| 1578528000000 | 274.84 |
| 1578614400000 | 274.1 |
| 1578873600000 | 276.14 |
| 1578960000000 | 275.8 |
| 1579046400000 | 276.18 |
| 1579132800000 | 278.54 |
| 1579219200000 | 279.62 |
| 1579478400000 | 279.62 |
| 1579564800000 | 278.97 |
| 1579651200000 | 279.29 |
| 1579737600000 | 279.44 |
| 1579824000000 | 276.81 |
| 1580083200000 | 272.39 |
| 1580169600000 | 275.3 |
| 1580256000000 | 274.99 |
| 1580342400000 | 275.94 |
| 1580428800000 | 271.07 |
| 1580688000000 | 273.37 |
| 1580774400000 | 278.12 |
| 1580860800000 | 280.75 |
| 1580947200000 | 281.78 |
| 1581033600000 | 280.36 |
| 1581292800000 | 282.65 |
| 1581379200000 | 283.07 |
| 1581465600000 | 285.06 |
| 1581552000000 | 284.72 |
| 1581638400000 | 285.32 |
| 1581897600000 | 285.32 |
| 1581984000000 | 284.58 |
| 1582070400000 | 286.31 |
| 1582156800000 | 285.06 |
| 1582243200000 | 281.68 |
| 1582502400000 | 272.06 |
| 1582588800000 | 263.78 |
| 1582675200000 | 262.85 |
| 1582761600000 | 250.99 |
| 1582848000000 | 249.26 |
| 1583107200000 | 261.04 |
| 1583193600000 | 253.65 |
| 1583280000000 | 264.16 |
| 1583366400000 | 255.51 |
| 1583452800000 | 250.98 |
| 1583712000000 | 231.71 |
| 1583798400000 | 243.39 |
| 1583884800000 | 232.03 |
| 1583971200000 | 210.08 |
| 1584057600000 | 229.91 |
| 1584316800000 | 201.91 |
| 1584403200000 | 213.79 |
| 1584489600000 | 202.76 |
| 1584576000000 | 204.54 |
| 1584662400000 | 196.12 |
| 1584921600000 | 190.75 |
| 1585008000000 | 208.75 |
| 1585094400000 | 210.72 |
| 1585180800000 | 223.74 |
| 1585267200000 | 216.15 |
| 1585526400000 | 223.6 |
| 1585612800000 | 219.99 |
| 1585699200000 | 210.27 |
| 1585785600000 | 215.19 |
| 1585872000000 | 211.91 |
| 1586131200000 | 226.99 |
| 1586217600000 | 226.79 |
| 1586304000000 | 234.48 |
| 1586390400000 | 237.68 |
| 1586736000000 | 235.73 |
| 1586822400000 | 243.2 |
| 1586908800000 | 237.89 |
| 1586995200000 | 239.62 |
| 1587081600000 | 245.87 |
| 1587340800000 | 241.66 |
| 1587427200000 | 233.98 |
| 1587513600000 | 239.73 |
| 1587600000000 | 239.45 |
| 1587686400000 | 243.14 |
| 1587945600000 | 247.03 |
| 1588032000000 | 245.38 |
| 1588118400000 | 252.18 |
| 1588204800000 | 249.97 |
| 1588291200000 | 242.8 |
| 1588550400000 | 244.15 |
| 1588636800000 | 246.64 |
| 1588723200000 | 245.47 |
| 1588809600000 | 248.59 |
| 1588896000000 | 252.79 |
| 1589155200000 | 253.06 |
| 1589241600000 | 247.87 |
| 1589328000000 | 243.6 |
| 1589414400000 | 246.63 |
| 1589500800000 | 247.64 |
| 1589760000000 | 255.1 |
| 1589846400000 | 252.67 |
| 1589932800000 | 257.15 |
| 1590019200000 | 255 |
| 1590105600000 | 255.78 |
| 1590364800000 | 255.78 |
| 1590451200000 | 258.64 |
| 1590537600000 | 262.23 |
| 1590624000000 | 261.63 |
| 1590710400000 | 263.21 |
| 1590969600000 | 264.29 |
| 1591056000000 | 266.5 |
| 1591142400000 | 269.89 |
| 1591228800000 | 268.82 |
| 1591315200000 | 275.66 |
| 1591574400000 | 278.83 |
| 1591660800000 | 277.14 |
| 1591747200000 | 276.32 |
| 1591833600000 | 260.21 |
| 1591920000000 | 263.58 |
| 1592179200000 | 265.95 |
| 1592265600000 | 271.04 |
| 1592352000000 | 270.22 |
| 1592438400000 | 270.53 |
| 1592524800000 | 269.25 |
| 1592784000000 | 271.04 |
| 1592870400000 | 272.22 |
| 1592956800000 | 265.08 |
| 1593043200000 | 268.41 |
| 1593129600000 | 262.12 |
| 1593388800000 | 265.81 |
| 1593475200000 | 270.3 |
| 1593561600000 | 271.33 |
| 1593648000000 | 272.74 |
| 1593734400000 | 272.74 |
| 1593993600000 | 276.8 |
| 1594080000000 | 274.13 |
| 1594166400000 | 276.33 |
| 1594252800000 | 274.83 |
| 1594339200000 | 277.34 |
| 1594598400000 | 274.43 |
| 1594684800000 | 278.41 |
| 1594771200000 | 281.13 |
| 1594857600000 | 279.86 |
| 1594944000000 | 281.17 |
| 1595203200000 | 283.53 |
| 1595289600000 | 283.75 |
| 1595376000000 | 285.64 |
| 1595462400000 | 281.95 |
| 1595548800000 | 279.76 |
| 1595808000000 | 282.46 |
| 1595894400000 | 280.42 |
| 1595980800000 | 284.29 |
| 1596067200000 | 283.39 |
| 1596153600000 | 285.65 |
| 1596412800000 | 288.49 |
| 1596499200000 | 289.41 |
| 1596585600000 | 290.94 |
| 1596672000000 | 293 |
| 1596758400000 | 292.86 |
| 1597017600000 | 293.27 |
| 1597104000000 | 290.83 |
| 1597190400000 | 295.35 |
| 1597276800000 | 295.13 |
| 1597363200000 | 295.1 |
| 1597622400000 | 296.58 |
| 1597708800000 | 296.86 |
| 1597795200000 | 295.65 |
| 1597881600000 | 296.97 |
| 1597968000000 | 298.34 |
| 1598227200000 | 300.96 |
| 1598313600000 | 302.07 |
| 1598400000000 | 305.34 |
| 1598486400000 | 306.18 |
| 1598572800000 | 308.4 |
| 1598832000000 | 308.3 |
| 1598918400000 | 310.75 |
| 1599004800000 | 314.88 |
| 1599091200000 | 303.18 |
| 1599177600000 | 300.69 |
| 1599436800000 | 300.69 |
| 1599523200000 | 291.32 |
| 1599609600000 | 297.64 |
| 1599696000000 | 292.61 |
| 1599782400000 | 292.75 |
| 1600041600000 | 297.43 |
| 1600128000000 | 299.17 |
| 1600214400000 | 297.63 |
| 1600300800000 | 295.12 |
| 1600387200000 | 292.2 |
| 1600646400000 | 289.57 |
| 1600732800000 | 292.01 |
| 1600819200000 | 285.02 |
| 1600905600000 | 285.84 |
| 1600992000000 | 290.74 |
| 1601251200000 | 295.4 |
| 1601337600000 | 294.36 |
| 1601424000000 | 296.96 |
| 1601510400000 | 298.66 |
| 1601596800000 | 295.38 |
| 1601856000000 | 300.91 |
| 1601942400000 | 296.94 |
| 1602028800000 | 301.97 |
| 1602115200000 | 304.37 |
| 1602201600000 | 307.07 |
| 1602460800000 | 311.96 |
| 1602547200000 | 310.43 |
| 1602633600000 | 308.64 |
| 1602720000000 | 308.17 |
| 1602806400000 | 308.36 |
| 1603065600000 | 303.39 |
| 1603152000000 | 304.79 |
| 1603238400000 | 304.36 |
| 1603324800000 | 305.65 |
| 1603411200000 | 306.58 |
| 1603670400000 | 300.65 |
| 1603756800000 | 299.89 |
| 1603843200000 | 289.38 |
| 1603929600000 | 292.68 |
| 1604016000000 | 288.67 |
| 1604275200000 | 292.17 |
| 1604361600000 | 297.7 |
| 1604448000000 | 304.59 |
| 1604534400000 | 311 |
| 1604620800000 | 311.22 |
| 1604880000000 | 313.44 |
| 1604966400000 | 312.43 |
| 1605052800000 | 315.32 |
| 1605139200000 | 312.47 |
| 1605225600000 | 316.36 |
| 1605484800000 | 319.73 |
| 1605571200000 | 318.61 |
| 1605657600000 | 315.57 |
| 1605744000000 | 317.22 |
| 1605830400000 | 315.3 |
| 1606089600000 | 317.23 |
| 1606176000000 | 322.19 |
| 1606262400000 | 322 |
| 1606348800000 | 322 |
| 1606435200000 | 323.22 |
| 1606694400000 | 322.4 |
| 1606780800000 | 325.84 |
| 1606867200000 | 326.29 |
| 1606953600000 | 326.19 |
| 1607040000000 | 329.34 |
| 1607299200000 | 329.2 |
| 1607385600000 | 330.34 |
| 1607472000000 | 327.06 |
| 1607558400000 | 327.17 |
| 1607644800000 | 326.59 |
| 1607904000000 | 325.65 |
| 1607990400000 | 330.09 |
| 1608076800000 | 330.71 |
| 1608163200000 | 333.26 |
| 1608249600000 | 332.65 |
| 1608508800000 | 331.53 |
| 1608595200000 | 331.37 |
| 1608681600000 | 331.23 |
| 1608768000000 | 332.59 |
| 1609113600000 | 334.59 |
| 1609200000000 | 333.53 |
| 1609286400000 | 334.21 |
| 1609372800000 | 336.23 |
| 1609718400000 | 331.75 |
| 1609804800000 | 334.15 |
| 1609891200000 | 335.74 |
| 1609977600000 | 341.76 |
| 1610064000000 | 344.04 |
| 1610323200000 | 342.14 |
| 1610409600000 | 342.45 |
| 1610496000000 | 342.95 |
| 1610582400000 | 341.44 |
| 1610668800000 | 339.06 |
| 1610928000000 | 339.06 |
| 1611014400000 | 341.97 |
| 1611100800000 | 346.15 |
| 1611187200000 | 346.44 |
| 1611273600000 | 345.48 |
| 1611532800000 | 346.72 |
| 1611619200000 | 345.65 |
| 1611705600000 | 336.71 |
| 1611792000000 | 340.32 |
| 1611878400000 | 333.74 |
| 1612137600000 | 339.18 |
| 1612224000000 | 344.39 |
| 1612310400000 | 344.39 |
| 1612396800000 | 348.09 |
| 1612483200000 | 349.44 |
| 1612742400000 | 352.48 |
| 1612828800000 | 352.18 |
| 1612915200000 | 352.15 |
| 1613001600000 | 353.43 |
| 1613088000000 | 355.21 |
| 1613347200000 | 355.21 |
| 1613433600000 | 354.85 |
| 1613520000000 | 354.16 |
| 1613606400000 | 352.39 |
| 1613692800000 | 352.14 |
| 1613952000000 | 348.6 |
| 1614038400000 | 348.67 |
| 1614124800000 | 352.34 |
| 1614211200000 | 343.48 |
| 1614297600000 | 342.27 |
| 1614556800000 | 350.82 |
| 1614643200000 | 347.52 |
| 1614729600000 | 342.24 |
| 1614816000000 | 337.12 |
| 1614902400000 | 343.45 |
| 1615161600000 | 340.76 |
| 1615248000000 | 346.54 |
| 1615334400000 | 348.28 |
| 1615420800000 | 352.55 |
| 1615507200000 | 352.75 |
| 1615766400000 | 355.41 |
| 1615852800000 | 354.86 |
| 1615939200000 | 355.59 |
| 1616025600000 | 349.77 |
| 1616112000000 | 349.59 |
| 1616371200000 | 352.66 |
| 1616457600000 | 350.05 |
| 1616544000000 | 347.49 |
| 1616630400000 | 348.97 |
| 1616716800000 | 355.03 |
| 1616976000000 | 354.36 |
| 1617062400000 | 353.2 |
| 1617148800000 | 355.08 |
| 1617235200000 | 359.58 |
| 1617580800000 | 364.67 |
| 1617667200000 | 364.48 |
| 1617753600000 | 365.09 |
| 1617840000000 | 367.18 |
| 1617926400000 | 370.07 |
| 1618185600000 | 370.08 |
| 1618272000000 | 371.92 |
| 1618358400000 | 369.8399 |
| 1618444800000 | 374.43 |
| 1618531200000 | 375.3399 |
| 1618790400000 | 373 |
| 1618876800000 | 370.37 |
| 1618963200000 | 373.97 |
| 1619049600000 | 370.63 |
| 1619136000000 | 374.89 |
| 1619395200000 | 375.8399 |
| 1619481600000 | 375.6 |
| 1619568000000 | 375.1 |
| 1619654400000 | 377.05 |
| 1619740800000 | 374.2799 |
| 1620000000000 | 374.82 |
| 1620086400000 | 371.7 |
| 1620172800000 | 371.79 |
| 1620259200000 | 374.37 |
| 1620345600000 | 377.24 |
| 1620604800000 | 372.49 |
| 1620691200000 | 369.7 |
| 1620777600000 | 361.6 |
| 1620864000000 | 365.5899 |
| 1620950400000 | 371.33 |
| 1621209600000 | 370.23 |
| 1621296000000 | 367.31 |
| 1621382400000 | 366.41 |
| 1621468800000 | 370.82 |
| 1621555200000 | 370.37 |
| 1621814400000 | 374.27 |
| 1621900800000 | 373.74 |
| 1621987200000 | 374.51 |
| 1622073600000 | 374.61 |
| 1622160000000 | 375.0899 |
| 1622419200000 | 375.0899 |
| 1622505600000 | 374.65 |
| 1622592000000 | 375.27 |
| 1622678400000 | 373.5899 |
| 1622764800000 | 377.26 |
| 1623024000000 | 377.29 |
| 1623110400000 | 377.51 |
| 1623196800000 | 376.87 |
| 1623283200000 | 379.19 |
| 1623369600000 | 380.14 |
| 1623628800000 | 381.38 |
| 1623715200000 | 380.36 |
| 1623801600000 | 378.42 |
| 1623888000000 | 379.16 |
| 1623974400000 | 374.65 |
| 1624233600000 | 379.41 |
| 1624320000000 | 381.8 |
| 1624406400000 | 381.68 |
| 1624492800000 | 383.94 |
| 1624579200000 | 384.93 |
| 1624838400000 | 386.41 |
| 1624924800000 | 386.96 |
| 1625011200000 | 387.0299 |
| 1625097600000 | 388.75 |
| 1625184000000 | 391.97 |
| 1625443200000 | 391.97 |
| 1625529600000 | 391.77 |
| 1625616000000 | 392.95 |
| 1625702400000 | 389.66 |
| 1625788800000 | 393.95 |
| 1626048000000 | 395.14 |
| 1626134400000 | 393.97 |
| 1626220800000 | 393.97 |
| 1626307200000 | 392.48 |
| 1626393600000 | 389.66 |
| 1626652800000 | 384 |
| 1626739200000 | 389.92 |
| 1626825600000 | 393.11 |
| 1626912000000 | 394.45 |
| 1626998400000 | 398.62 |
| 1627257600000 | 399.32 |
| 1627344000000 | 396.95 |
| 1627430400000 | 396.79 |
| 1627516800000 | 398.3399 |
| 1627603200000 | 396.02 |
| 1627862400000 | 395.62 |
| 1627948800000 | 398.5899 |
| 1628035200000 | 397.14 |
| 1628121600000 | 399.51 |
| 1628208000000 | 399.69 |
| 1628467200000 | 399.0899 |
| 1628553600000 | 399.14 |
| 1628640000000 | 399.96 |
| 1628726400000 | 401.45 |
| 1628812800000 | 402.2 |
| 1629072000000 | 403.13 |
| 1629158400000 | 400.16 |
| 1629244800000 | 396.01 |
| 1629331200000 | 396.64 |
| 1629417600000 | 399.98 |
| 1629676800000 | 403.63 |
| 1629763200000 | 404.39 |
| 1629849600000 | 405.22 |
| 1629936000000 | 402.75 |
| 1630022400000 | 406.3399 |
| 1630281600000 | 408.63 |
| 1630368000000 | 407.88 |
| 1630454400000 | 408.1 |
| 1630540800000 | 409.22 |
| 1630627200000 | 409.44 |
| 1630886400000 | 409.44 |
| 1630972800000 | 407.99 |
| 1631059200000 | 407.2 |
| 1631145600000 | 405.21 |
| 1631232000000 | 402.17 |
| 1631491200000 | 402.85 |
| 1631577600000 | 400.8 |
| 1631664000000 | 404.15 |
| 1631750400000 | 403.89 |
| 1631836800000 | 400.38 |
| 1632096000000 | 393.25 |
| 1632182400000 | 393.3 |
| 1632268800000 | 396.95 |
| 1632355200000 | 401.74 |
| 1632441600000 | 402.26 |
| 1632700800000 | 400.73 |
| 1632787200000 | 392.21 |
| 1632873600000 | 392.6 |
| 1632960000000 | 388.36 |
| 1633046400000 | 392.86 |
| 1633305600000 | 387.13 |
| 1633392000000 | 391.32 |
| 1633478400000 | 393.07 |
| 1633564800000 | 396.72 |
| 1633651200000 | 395.75 |
| 1633910400000 | 392.92 |
| 1633996800000 | 392.32 |
| 1634083200000 | 393.85 |
| 1634169600000 | 400.82 |
| 1634256000000 | 403.95 |
| 1634515200000 | 405.51 |
| 1634601600000 | 408.58 |
| 1634688000000 | 410.04 |
| 1634774400000 | 411.45 |
| 1634860800000 | 410.74 |
| 1635120000000 | 412.8399 |
| 1635206400000 | 413.86 |
| 1635292800000 | 411.29 |
| 1635379200000 | 415.64 |
| 1635465600000 | 416.68 |
| 1635724800000 | 417.69 |
| 1635811200000 | 419.26 |
| 1635897600000 | 422.05 |
| 1635984000000 | 424.46 |
| 1636070400000 | 425.85 |
| 1636329600000 | 426.44 |
| 1636416000000 | 424.98 |
| 1636502400000 | 421.12 |
| 1636588800000 | 421.38 |
| 1636675200000 | 424.62 |
| 1636934400000 | 424.42 |
| 1637020800000 | 426.76 |
| 1637107200000 | 425.58 |
| 1637193600000 | 427.22 |
| 1637280000000 | 426.63 |
| 1637539200000 | 424.27 |
| 1637625600000 | 424.69 |
| 1637712000000 | 426.15 |
| 1637798400000 | 426.15 |
| 1637884800000 | 416.62 |
| 1638144000000 | 422.16 |
| 1638230400000 | 414.32 |
| 1638316800000 | 408.93 |
| 1638403200000 | 414.72 |
| 1638489600000 | 410.31 |
| 1638748800000 | 414.99 |
| 1638835200000 | 424.08 |
| 1638921600000 | 425.76 |
| 1639008000000 | 422.24 |
| 1639094400000 | 426.27 |
| 1639353600000 | 422.06 |
| 1639440000000 | 418.64 |
| 1639526400000 | 425.92 |
| 1639612800000 | 421.36 |
| 1639699200000 | 417.64 |
| 1639958400000 | 412.77 |
| 1640044800000 | 420.69 |
| 1640131200000 | 425.07 |
| 1640217600000 | 427.87 |
| 1640304000000 | 427.87 |
| 1640563200000 | 433.95 |
| 1640649600000 | 433.07 |
| 1640736000000 | 433.62 |
| 1640822400000 | 432.48 |
| 1640908800000 | 431.14 |
| 1641168000000 | 433.73 |
| 1641254400000 | 431.96 |
| 1641340800000 | 422.74 |
| 1641427200000 | 422.23 |
| 1641513600000 | 419.88 |
| 1641772800000 | 419.29 |
| 1641859200000 | 423.51 |
| 1641945600000 | 424.63 |
| 1642032000000 | 417.43 |
| 1642118400000 | 417.42 |
| 1642377600000 | 417.42 |
| 1642464000000 | 409.32 |
| 1642550400000 | 405.36 |
| 1642636800000 | 400.96 |
| 1642723200000 | 393.2 |
| 1642982400000 | 394.6 |
| 1643068800000 | 389 |
| 1643155200000 | 388.27 |
| 1643241600000 | 385.85 |
| 1643328000000 | 396.07 |
| 1643587200000 | 404.68 |
| 1643673600000 | 407.23 |
| 1643760000000 | 410.0299 |
| 1643846400000 | 399.07 |
| 1643932800000 | 402.2799 |
| 1644192000000 | 400.64 |
| 1644278400000 | 404.12 |
| 1644364800000 | 410.69 |
| 1644451200000 | 403.19 |
| 1644537600000 | 394.65 |
| 1644796800000 | 393.48 |
| 1644883200000 | 400.37 |
| 1644969600000 | 400.05 |
| 1645056000000 | 390.83 |
| 1645142400000 | 387.72 |
| 1645401600000 | 387.72 |
| 1645488000000 | 383.65 |
| 1645574400000 | 376.2 |
| 1645660800000 | 382.74 |
| 1645747200000 | 391.18 |
| 1646006400000 | 390.18 |
| 1646092800000 | 384.01 |
| 1646179200000 | 391.26 |
| 1646265600000 | 388.3399 |
| 1646352000000 | 384.58 |
| 1646611200000 | 372.35 |
| 1646697600000 | 369.61 |
| 1646784000000 | 379.98 |
| 1646870400000 | 377.92 |
| 1646956800000 | 372.63 |
| 1647216000000 | 369.38 |
| 1647302400000 | 378 |
| 1647388800000 | 387.62 |
| 1647475200000 | 392.77 |
| 1647561600000 | 398.29 |
| 1647820800000 | 397.42 |
| 1647907200000 | 402.24 |
| 1647993600000 | 397.15 |
| 1648080000000 | 403.0299 |
| 1648166400000 | 404.42 |
| 1648425600000 | 408.27 |
| 1648512000000 | 413.97 |
| 1648598400000 | 410.89 |
| 1648684800000 | 404.39 |
| 1648771200000 | 405.73 |
| 1649030400000 | 409.8 |
| 1649116800000 | 404.05 |
| 1649203200000 | 399.25 |
| 1649289600000 | 400.98 |
| 1649376000000 | 399.4 |
| 1649635200000 | 392.3 |
| 1649721600000 | 390.91 |
| 1649808000000 | 395.7 |
| 1649894400000 | 390.33 |
| 1650240000000 | 390.15 |
| 1650326400000 | 397.12 |
| 1650412800000 | 396.8 |
| 1650499200000 | 390.45 |
| 1650585600000 | 379.47 |
| 1650844800000 | 382.17 |
| 1650931200000 | 370.81 |
| 1651017600000 | 371.99 |
| 1651104000000 | 381.85 |
| 1651190400000 | 367.32 |
| 1651449600000 | 369.81 |
| 1651536000000 | 371.22 |
| 1651622400000 | 382.2799 |
| 1651708800000 | 367.58 |
| 1651795200000 | 365.07 |
| 1652054400000 | 352.61 |
| 1652140800000 | 353.82 |
| 1652227200000 | 346.92 |
| 1652313600000 | 346.88 |
| 1652400000000 | 356.08 |
| 1652659200000 | 354.16 |
| 1652745600000 | 361.39 |
| 1652832000000 | 346.02 |
| 1652918400000 | 344.41 |
| 1653004800000 | 344.55 |
| 1653264000000 | 350.9 |
| 1653350400000 | 347.3 |
| 1653436800000 | 350.96 |
| 1653523200000 | 358.47 |
| 1653609600000 | 367.75 |
| 1653868800000 | 367.75 |
| 1653955200000 | 365.41 |
| 1654041600000 | 362.56 |
| 1654128000000 | 369.89 |
| 1654214400000 | 363.26 |
| 1654473600000 | 364.41 |
| 1654560000000 | 367.89 |
| 1654646400000 | 364.25 |
| 1654732800000 | 355.47 |
| 1654819200000 | 344.55 |
| 1655078400000 | 330.92 |
| 1655164800000 | 329.96 |
| 1655251200000 | 335.23 |
| 1655337600000 | 323.9 |
| 1655424000000 | 325.19 |
| 1655683200000 | 325.19 |
| 1655769600000 | 333.06 |
| 1655856000000 | 333.07 |
| 1655942400000 | 336.99 |
| 1656028800000 | 347.44 |
| 1656288000000 | 346.14 |
| 1656374400000 | 338.31 |
| 1656460800000 | 338.41 |
| 1656547200000 | 335.13 |
| 1656633600000 | 338.61 |
| 1656892800000 | 338.61 |
| 1656979200000 | 340.24 |
| 1657065600000 | 341.42 |
| 1657152000000 | 346.7799 |
| 1657238400000 | 346.47 |
| 1657497600000 | 342.05 |
| 1657584000000 | 338.6 |
| 1657670400000 | 337.41 |
| 1657756800000 | 336.73 |
| 1657843200000 | 343.48 |
| 1658102400000 | 340.68 |
| 1658188800000 | 350.04 |
| 1658275200000 | 352.66 |
| 1658361600000 | 356.47 |
| 1658448000000 | 352.8 |
| 1658707200000 | 352.82 |
| 1658793600000 | 348.12 |
| 1658880000000 | 357.87 |
| 1658966400000 | 362.08 |
| 1659052800000 | 366.91 |
| 1659312000000 | 366.25 |
| 1659398400000 | 364.02 |
| 1659484800000 | 370.52 |
| 1659571200000 | 370.75 |
| 1659657600000 | 370.0299 |
| 1659916800000 | 369.63 |
| 1660003200000 | 367.51 |
| 1660089600000 | 376.15 |
| 1660176000000 | 375.45 |
| 1660262400000 | 382.16 |
| 1660521600000 | 383.75 |
| 1660608000000 | 384.42 |
| 1660694400000 | 381.47 |
| 1660780800000 | 382.25 |
| 1660867200000 | 377.01 |
| 1661126400000 | 368.79 |
| 1661212800000 | 367.7 |
| 1661299200000 | 368.79 |
| 1661385600000 | 374.19 |
| 1661472000000 | 361.12 |
| 1661731200000 | 358.31 |
| 1661817600000 | 354.49 |
| 1661904000000 | 351.85 |
| 1661990400000 | 352.74 |
| 1662076800000 | 348.87 |
| 1662336000000 | 348.87 |
| 1662422400000 | 347.46 |
| 1662508800000 | 354.0299 |
| 1662595200000 | 356.71 |
| 1662681600000 | 362.56 |
| 1662940800000 | 366.72 |
| 1663027200000 | 350.4 |
| 1663113600000 | 351.5899 |
| 1663200000000 | 347.66 |
| 1663286400000 | 344.89 |
| 1663545600000 | 347.2799 |
| 1663632000000 | 343.23 |
| 1663718400000 | 337.25 |
| 1663804800000 | 334.1 |
| 1663891200000 | 328.5899 |
| 1664150400000 | 325.41 |
| 1664236800000 | 324.91 |
| 1664323200000 | 331.36 |
| 1664409600000 | 324.29 |
| 1664496000000 | 319.37 |
| 1664755200000 | 327.36 |
| 1664841600000 | 337.56 |
| 1664928000000 | 337 |
| 1665014400000 | 333.56 |
| 1665100800000 | 323.37 |
| 1665360000000 | 320.56 |
| 1665446400000 | 318.06 |
| 1665532800000 | 317.25 |
| 1665619200000 | 325.2 |
| 1665705600000 | 317.19 |
| 1665964800000 | 326.21 |
| 1666051200000 | 329.75 |
| 1666137600000 | 327.3 |
| 1666224000000 | 324.79 |
| 1666310400000 | 332.5899 |
| 1666569600000 | 336.6 |
| 1666656000000 | 342.47 |
| 1666742400000 | 339.85 |
| 1666828800000 | 337.46 |
| 1666915200000 | 345.43 |
| 1667174400000 | 342.8 |
| 1667260800000 | 341.23 |
| 1667347200000 | 332.13 |
| 1667433600000 | 328.31 |
| 1667520000000 | 332.6 |
| 1667779200000 | 335.88 |
| 1667865600000 | 337.88 |
| 1667952000000 | 330.7 |
| 1668038400000 | 350.22 |
| 1668124800000 | 353.91 |
| 1668384000000 | 350.56 |
| 1668470400000 | 353.65 |
| 1668556800000 | 350.43 |
| 1668643200000 | 349.26 |
| 1668729600000 | 350.9 |
| 1668988800000 | 349.26 |
| 1669075200000 | 353.99 |
| 1669161600000 | 356.33 |
| 1669248000000 | 356.33 |
| 1669334400000 | 356.11 |
| 1669593600000 | 350.7 |
| 1669680000000 | 349.85 |
| 1669766400000 | 361.52 |
| 1669852800000 | 361.41 |
| 1669939200000 | 360.82 |
| 1670198400000 | 354.11 |
| 1670284800000 | 348.92 |
| 1670371200000 | 348.37 |
| 1670457600000 | 351.37 |
| 1670544000000 | 348.77 |
| 1670803200000 | 353.86 |
| 1670889600000 | 356.38 |
| 1670976000000 | 354.18 |
| 1671062400000 | 344.95 |
| 1671148800000 | 340.96 |
| 1671408000000 | 337.6 |
| 1671494400000 | 337.79 |
| 1671580800000 | 342.98 |
| 1671667200000 | 337.81 |
| 1671753600000 | 339.37 |
| 1672012800000 | 339.37 |
| 1672099200000 | 337.58 |
| 1672185600000 | 333.51 |
| 1672272000000 | 339.66 |
| 1672358400000 | 338.75 |
| 1672617600000 | 338.75 |
| 1672704000000 | 337.4 |
| 1672790400000 | 339.99 |
| 1672876800000 | 335.73 |
| 1672963200000 | 343.66 |
| 1673222400000 | 343.8399 |
| 1673308800000 | 346.3399 |
| 1673395200000 | 350.95 |
| 1673481600000 | 352.36 |
| 1673568000000 | 354.08 |
| 1673827200000 | 354.08 |
| 1673913600000 | 353.57 |
| 1674000000000 | 348.17 |
| 1674086400000 | 345.21 |
| 1674172800000 | 351.96 |
| 1674432000000 | 356.57 |
| 1674518400000 | 356.19 |
| 1674604800000 | 356.1 |
| 1674691200000 | 360.04 |
| 1674777600000 | 361.36 |
| 1675036800000 | 356.39 |
| 1675123200000 | 361.69 |
| 1675209600000 | 365.95 |
| 1675296000000 | 372.05 |
| 1675382400000 | 368.13 |
| 1675641600000 | 365.63 |
| 1675728000000 | 370.24 |
| 1675814400000 | 366.68 |
| 1675900800000 | 363.56 |
| 1675987200000 | 363.83 |
| 1676246400000 | 368.36 |
| 1676332800000 | 368.68 |
| 1676419200000 | 370.0299 |
| 1676505600000 | 364.68 |
| 1676592000000 | 363.62 |
| 1676851200000 | 363.62 |
| 1676937600000 | 356.15 |
| 1677024000000 | 355.75 |
| 1677110400000 | 357.87 |
| 1677196800000 | 353.72 |
| 1677456000000 | 355.05 |
| 1677542400000 | 354.12 |
| 1677628800000 | 352.21 |
| 1677715200000 | 354.77 |
| 1677801600000 | 360.7 |
| 1678060800000 | 360.77 |
| 1678147200000 | 355.33 |
| 1678233600000 | 355.99 |
| 1678320000000 | 349.36 |
| 1678406400000 | 344.12 |
| 1678665600000 | 344.02 |
| 1678752000000 | 350.13 |
| 1678838400000 | 348.27 |
| 1678924800000 | 354.82 |
| 1679011200000 | 351.04 |
| 1679270400000 | 353.89 |
| 1679356800000 | 358.5899 |
| 1679443200000 | 352.85 |
| 1679529600000 | 354.3 |
| 1679616000000 | 356.05 |
| 1679875200000 | 356.38 |
| 1679961600000 | 355.52 |
| 1680048000000 | 360.82 |
| 1680134400000 | 363.24 |
| 1680220800000 | 368.7799 |
| 1680480000000 | 369.35 |
| 1680566400000 | 367.27 |
| 1680652800000 | 365.88 |
| 1680739200000 | 367.19 |
| 1681084800000 | 367.54 |
| 1681171200000 | 367.37 |
| 1681257600000 | 365.64 |
| 1681344000000 | 370.86 |
| 1681430400000 | 370.08 |
| 1681689600000 | 371.46 |
| 1681776000000 | 371.74 |
| 1681862400000 | 371.7 |
| 1681948800000 | 369.39 |
| 1682035200000 | 369.76 |
| 1682294400000 | 369.72 |
| 1682380800000 | 363.55 |
| 1682467200000 | 362.83 |
| 1682553600000 | 370.06 |
| 1682640000000 | 373.14 |
| 1682899200000 | 373.15 |
| 1682985600000 | 369.33 |
| 1683072000000 | 366.91 |
| 1683158400000 | 364.51 |
| 1683244800000 | 371.44 |
| 1683504000000 | 371.71 |
| 1683590400000 | 369.86 |
| 1683676800000 | 371.8 |
| 1683763200000 | 371.21 |
| 1683849600000 | 370.55 |
| 1684108800000 | 371.76 |
| 1684195200000 | 369.5299 |
| 1684281600000 | 373.95 |
| 1684368000000 | 377.86 |
| 1684454400000 | 377.13 |
| 1684713600000 | 377.22 |
| 1684800000000 | 372.81 |
| 1684886400000 | 370.2 |
| 1684972800000 | 374.0899 |
| 1685059200000 | 379.75 |
| 1685318400000 | 379.75 |
| 1685404800000 | 379.98 |
| 1685491200000 | 377.93 |
| 1685577600000 | 381.99 |
| 1685664000000 | 387.32 |
| 1685923200000 | 386.65 |
| 1686009600000 | 387.19 |
| 1686096000000 | 384.87 |
| 1686182400000 | 387.65 |
| 1686268800000 | 388.35 |
| 1686528000000 | 392.54 |
| 1686614400000 | 395.4 |
| 1686700800000 | 396.25 |
| 1686787200000 | 401.37 |
| 1686873600000 | 399.73 |
| 1687132800000 | 399.73 |
| 1687219200000 | 398.11 |
| 1687305600000 | 395.5899 |
| 1687392000000 | 397.5899 |
| 1687478400000 | 394.5 |
| 1687737600000 | 392.39 |
| 1687824000000 | 397.38 |
| 1687910400000 | 397.2 |
| 1687996800000 | 398.7 |
| 1688083200000 | 403.83 |
| 1688342400000 | 404.26 |
| 1688428800000 | 404.26 |
| 1688515200000 | 403.38 |
| 1688601600000 | 400.24 |
| 1688688000000 | 399.06 |
| 1688947200000 | 400.0899 |
| 1689033600000 | 402.67 |
| 1689120000000 | 405.76 |
| 1689206400000 | 409.5299 |
| 1689292800000 | 409.67 |
| 1689552000000 | 411.48 |
| 1689638400000 | 414.8 |
| 1689724800000 | 415.95 |
| 1689811200000 | 412.52 |
| 1689897600000 | 412.65 |
| 1690156800000 | 414.06 |
| 1690243200000 | 415.37 |
| 1690329600000 | 414.7 |
| 1690416000000 | 412.07 |
| 1690502400000 | 416.52 |
| 1690761600000 | 416.99 |
| 1690848000000 | 415.99 |
| 1690934400000 | 409.96 |
| 1691020800000 | 408.89 |
| 1691107200000 | 406.69 |
| 1691366400000 | 410.1 |
| 1691452800000 | 408.1 |
| 1691539200000 | 404.88 |
| 1691625600000 | 405.2 |
| 1691712000000 | 404.52 |
| 1691971200000 | 407.23 |
| 1692057600000 | 402.7799 |
| 1692144000000 | 399.7 |
| 1692230400000 | 396.21 |
| 1692316800000 | 396.11 |
| 1692576000000 | 399.44 |
| 1692662400000 | 398.25 |
| 1692748800000 | 402.94 |
| 1692835200000 | 397.27 |
| 1692921600000 | 400.0299 |
| 1693180800000 | 402.47 |
| 1693267200000 | 408.74 |
| 1693353600000 | 410.39 |
| 1693440000000 | 410.0899 |
| 1693526400000 | 410.8 |
| 1693785600000 | 410.8 |
| 1693872000000 | 409.32 |
| 1693958400000 | 406.32 |
| 1694044800000 | 405.05 |
| 1694131200000 | 405.49 |
| 1694390400000 | 408.8399 |
| 1694476800000 | 405.91 |
| 1694563200000 | 406.58 |
| 1694649600000 | 409.92 |
| 1694736000000 | 404.63 |
| 1694995200000 | 404.72 |
| 1695081600000 | 403.86 |
| 1695168000000 | 400.15 |
| 1695254400000 | 393.44 |
| 1695340800000 | 392.82 |
| 1695600000000 | 394.37 |
| 1695686400000 | 388.43 |
| 1695772800000 | 388.2 |
| 1695859200000 | 390.88 |
| 1695945600000 | 390.26 |
| 1696204800000 | 390.87 |
| 1696291200000 | 385.04 |
| 1696377600000 | 388.83 |
| 1696464000000 | 388.51 |
| 1696550400000 | 393.42 |
| 1696809600000 | 395.24 |
| 1696896000000 | 397.5899 |
| 1696982400000 | 399.5299 |
| 1697068800000 | 397.25 |
| 1697155200000 | 394.55 |
| 1697414400000 | 398.95 |
| 1697500800000 | 398.63 |
| 1697587200000 | 392.83 |
| 1697673600000 | 389.1 |
| 1697760000000 | 384.12 |
| 1698019200000 | 383.65 |
| 1698105600000 | 386.52 |
| 1698192000000 | 380.99 |
| 1698278400000 | 376.21 |
| 1698364800000 | 374.9 |
| 1698624000000 | 379.56 |
| 1698710400000 | 382.06 |
| 1698796800000 | 386.46 |
| 1698883200000 | 393.73 |
| 1698969600000 | 397.66 |
| 1699228800000 | 398.7799 |
| 1699315200000 | 400.4 |
| 1699401600000 | 401.0899 |
| 1699488000000 | 397.65 |
| 1699574400000 | 404.26 |
| 1699833600000 | 403.96 |
| 1699920000000 | 412.11 |
| 1700006400000 | 412.63 |
| 1700092800000 | 413.22 |
| 1700179200000 | 413.65 |
| 1700438400000 | 417 |
| 1700524800000 | 416.0299 |
| 1700611200000 | 417.72 |
| 1700697600000 | 417.72 |
| 1700784000000 | 417.99 |
| 1701043200000 | 417.2799 |
| 1701129600000 | 417.72 |
| 1701216000000 | 417.82 |
| 1701302400000 | 419.5 |
| 1701388800000 | 422.1 |
| 1701648000000 | 419.67 |
| 1701734400000 | 419.81 |
| 1701820800000 | 418.21 |
| 1701907200000 | 421.65 |
| 1701993600000 | 423.56 |
| 1702252800000 | 425.24 |
| 1702339200000 | 427.61 |
| 1702425600000 | 433.34 |
| 1702512000000 | 434.56 |
| 1702598400000 | 434.87 |
| 1702857600000 | 436.73 |
| 1702944000000 | 439.22 |
| 1703030400000 | 432.63 |
| 1703116800000 | 437.3 |
| 1703203200000 | 437.93 |
| 1703548800000 | 439.75 |
| 1703635200000 | 440.61 |
| 1703721600000 | 440.9 |
| 1703808000000 | 439.61 |
| 1704153600000 | 436.3 |
| 1704240000000 | 432.3 |
| 1704326400000 | 431.1 |
| 1704412800000 | 431.93 |
| 1704672000000 | 438.84 |
| 1704758400000 | 438.43 |
| 1704844800000 | 441.34 |
| 1704931200000 | 441.35 |
| 1705017600000 | 441.65 |
| 1705276800000 | 441.65 |
| 1705363200000 | 440.56 |
| 1705449600000 | 438.12 |
| 1705536000000 | 442.34 |
| 1705622400000 | 448.25 |
| 1705881600000 | 449.33 |
| 1705968000000 | 450.64 |
| 1706054400000 | 450.68 |
| 1706140800000 | 452.47 |
| 1706227200000 | 451.9 |
| 1706486400000 | 455.77 |
| 1706572800000 | 455.29 |
| 1706659200000 | 448.1 |
| 1706745600000 | 454.15 |
| 1706832000000 | 459.83 |
| 1707091200000 | 458.43 |
| 1707177600000 | 459.36 |
| 1707264000000 | 463.47 |
| 1707350400000 | 463.89 |
| 1707436800000 | 467.03 |
| 1707696000000 | 466.13 |
| 1707782400000 | 459.7 |
| 1707868800000 | 464.53 |
| 1707955200000 | 466.9 |
| 1708041600000 | 464.65 |
| 1708300800000 | 464.65 |
| 1708387200000 | 461.46 |
| 1708473600000 | 461.4 |
| 1708560000000 | 472.3 |
| 1708646400000 | 472.38 |
| 1708905600000 | 471.23 |
| 1708992000000 | 471.83 |
| 1709078400000 | 471.06 |
| 1709164800000 | 473.83 |
| 1709251200000 | 478.32 |
| 1709510400000 | 477.98 |
| 1709596800000 | 472.46 |
| 1709683200000 | 475.05 |
| 1709769600000 | 480.31 |
| 1709856000000 | 476.43 |
| 1710115200000 | 475.45 |
| 1710201600000 | 481.51 |
| 1710288000000 | 480.08 |
| 1710374400000 | 478.51 |
| 1710460800000 | 475 |
| 1710720000000 | 477.78 |
| 1710806400000 | 480.46 |
| 1710892800000 | 484.99 |
| 1710979200000 | 486.95 |
| 1711065600000 | 486.21 |
| 1711324800000 | 484.51 |
| 1711411200000 | 483.17 |
| 1711497600000 | 487.01 |
| 1711584000000 | 487.28 |
| 1711929600000 | 486.03 |
| 1712016000000 | 482.13 |
| 1712102400000 | 482.83 |
| 1712188800000 | 476.73 |
| 1712275200000 | 482.33 |
| 1712534400000 | 481.98 |
| 1712620800000 | 482.66 |
| 1712707200000 | 478.01 |
| 1712793600000 | 482.09 |
| 1712880000000 | 474.77 |
| 1713139200000 | 468.76 |
| 1713225600000 | 468.07 |
| 1713312000000 | 464.71 |
| 1713398400000 | 463.3 |
| 1713484800000 | 458.21 |
| 1713744000000 | 462.31 |
| 1713830400000 | 468.27 |
| 1713916800000 | 468.45 |
| 1714003200000 | 466.33 |
| 1714089600000 | 471.23 |
| 1714348800000 | 472.91 |
| 1714435200000 | 465.3 |
| 1714521600000 | 463.36 |
| 1714608000000 | 467.94 |
| 1714694400000 | 474.38 |
| 1714953600000 | 479.65 |
| 1715040000000 | 479.99 |
| 1715126400000 | 479.97 |
| 1715212800000 | 482.23 |
| 1715299200000 | 483.22 |
| 1715558400000 | 483.07 |
| 1715644800000 | 485.71 |
| 1715731200000 | 492.08 |
| 1715817600000 | 490.97 |
| 1715904000000 | 491.19 |
| 1716163200000 | 491.92 |
| 1716249600000 | 493.15 |
| 1716336000000 | 492.1 |
| 1716422400000 | 489.23 |
| 1716508800000 | 492.68 |
| 1716768000000 | 492.68 |
| 1716854400000 | 492.91 |
| 1716940800000 | 489.36 |
| 1717027200000 | 485.7 |
| 1717113600000 | 488.86 |
| 1717372800000 | 489.86 |
| 1717459200000 | 490.94 |
| 1717545600000 | 497.53 |
| 1717632000000 | 497.36 |
| 1717718400000 | 497.08 |
| 1717977600000 | 498.72 |
| 1718064000000 | 500.43 |
| 1718150400000 | 505.41 |
| 1718236800000 | 507.19 |
| 1718323200000 | 507.26 |
| 1718582400000 | 511.54 |
| 1718668800000 | 512.98 |
| 1718755200000 | 512.98 |
| 1718841600000 | 511.03 |
| 1718928000000 | 509.96 |
| 1719187200000 | 507.51 |
| 1719273600000 | 509.99 |
| 1719360000000 | 511.03 |
| 1719446400000 | 511.47 |
| 1719532800000 | 509.41 |
| 1719792000000 | 511.1 |
| 1719878400000 | 514.34 |
| 1719964800000 | 517.27 |
| 1720051200000 | 517.27 |
| 1720137600000 | 520.42 |
| 1720396800000 | 521.3099 |
| 1720483200000 | 521.82 |
| 1720569600000 | 527.24 |
| 1720656000000 | 521.79 |
| 1720742400000 | 524.94 |
| 1721001600000 | 526.19 |
| 1721088000000 | 529.25 |
| 1721174400000 | 520.34 |
| 1721260800000 | 516.15 |
| 1721347200000 | 512.66 |
| 1721606400000 | 518.59 |
| 1721692800000 | 517.76 |
| 1721779200000 | 504.67 |
| 1721865600000 | 501.66 |
| 1721952000000 | 507.29 |
| 1722211200000 | 507.65 |
| 1722297600000 | 504.06 |
| 1722384000000 | 513.11 |
| 1722470400000 | 505.38 |
| 1722556800000 | 495.53 |
| 1722816000000 | 480.46 |
| 1722902400000 | 485.8 |
| 1722988800000 | 481.24 |
| 1723075200000 | 493.14 |
| 1723161600000 | 495.63 |
| 1723420800000 | 495.89 |
| 1723507200000 | 505.12 |
| 1723593600000 | 507.32 |
| 1723680000000 | 516.55 |
| 1723766400000 | 517.4299 |
| 1724025600000 | 522.66 |
| 1724112000000 | 521.83 |
| 1724198400000 | 524.47 |
| 1724284800000 | 519.1 |
| 1724371200000 | 525.35 |
| 1724630400000 | 523.11 |
| 1724716800000 | 524.13 |
| 1724803200000 | 520.48 |
| 1724889600000 | 520.14 |
| 1724976000000 | 525.83 |
| 1725235200000 | 525.83 |
| 1725321600000 | 514.03 |
| 1725408000000 | 512.98 |
| 1725494400000 | 511.84 |
| 1725580800000 | 502.94 |
| 1725840000000 | 509.08 |
| 1725926400000 | 512.17 |
| 1726012800000 | 518.72 |
| 1726099200000 | 522.8 |
| 1726185600000 | 525.59 |
| 1726444800000 | 525.87 |
| 1726531200000 | 525.76 |
| 1726617600000 | 524.17 |
| 1726704000000 | 533.91 |
| 1726790400000 | 532.7 |
| 1727049600000 | 534.08 |
| 1727136000000 | 535.6799 |
| 1727222400000 | 535 |
| 1727308800000 | 537.5599 |
| 1727395200000 | 536.4299 |
| 1727654400000 | 538.51 |
| 1727740800000 | 532.39 |
| 1727827200000 | 532.53 |
| 1727913600000 | 531.67 |
| 1728000000000 | 536.55 |
| 1728259200000 | 531.33 |
| 1728345600000 | 537.3 |
| 1728432000000 | 541.65 |
| 1728518400000 | 540.82 |
| 1728604800000 | 543.64 |
| 1728864000000 | 548.14 |
| 1728950400000 | 543.78 |
| 1729036800000 | 546.11 |
| 1729123200000 | 546.28 |
| 1729209600000 | 548.64 |
| 1729468800000 | 547.88 |
| 1729555200000 | 547.47 |
| 1729641600000 | 541.87 |
| 1729728000000 | 543.55 |
| 1729814400000 | 543.66 |
| 1730073600000 | 545.16 |
| 1730160000000 | 546.37 |
| 1730246400000 | 544.61 |
| 1730332800000 | 533.49 |
| 1730419200000 | 536.59 |
| 1730678400000 | 535.12 |
| 1730764800000 | 542.04 |
| 1730851200000 | 555.99 |
| 1730937600000 | 560.61 |
| 1731024000000 | 562.34 |
| 1731283200000 | 562.65 |
| 1731369600000 | 561.37 |
| 1731456000000 | 561.67 |
| 1731542400000 | 558.76 |
| 1731628800000 | 550.6 |
| 1731888000000 | 553.01 |
| 1731974400000 | 555.75 |
| 1732060800000 | 555.4299 |
| 1732147200000 | 559.19 |
| 1732233600000 | 561.38 |
| 1732492800000 | 563.38 |
| 1732579200000 | 566.35 |
| 1732665600000 | 563.61 |
| 1732752000000 | 563.61 |
| 1732838400000 | 567.01 |
| 1733097600000 | 569.19 |
| 1733184000000 | 569.8 |
| 1733270400000 | 574.28 |
| 1733356800000 | 573.03 |
| 1733443200000 | 575.01 |
| 1733702400000 | 571.61 |
| 1733788800000 | 569.2 |
| 1733875200000 | 574.2 |
| 1733961600000 | 571.2 |
| 1734048000000 | 571.38 |
| 1734307200000 | 573.89 |
| 1734393600000 | 571.72 |
| 1734480000000 | 554.1799 |
| 1734566400000 | 553.66 |
| 1734652800000 | 559.53 |
| 1734912000000 | 563.51 |
| 1734998400000 | 568.89 |
| 1735171200000 | 569.2 |
| 1735257600000 | 563.27 |
| 1735516800000 | 557.29 |
| 1735603200000 | 554.97 |
| 1735776000000 | 554.34 |
| 1735862400000 | 560.74 |
| 1736121600000 | 563.91 |
| 1736208000000 | 557.27 |
| 1736294400000 | 558.51 |
| 1736380800000 | 558.51 |
| 1736467200000 | 549.19 |
| 1736726400000 | 549.26 |
| 1736812800000 | 549.96 |
| 1736899200000 | 559.36 |
| 1736985600000 | 558.51 |
| 1737072000000 | 563.47 |
| 1737331200000 | 563.47 |
| 1737417600000 | 568.41 |
| 1737504000000 | 573.45 |
| 1737590400000 | 577.13 |
| 1737676800000 | 575.36 |
| 1737936000000 | 566.4299 |
| 1738022400000 | 573.19 |
| 1738108800000 | 570.28 |
| 1738195200000 | 572.37 |
| 1738281600000 | 568.8099 |
| 1738540800000 | 564.71 |
| 1738627200000 | 567.85 |
| 1738713600000 | 573.95 |
| 1738800000000 | 576.33 |
| 1738886400000 | 572.5 |
| 1739145600000 | 576.63 |
| 1739232000000 | 577.47 |
| 1739318400000 | 576.76 |
| 1739404800000 | 582.33 |
| 1739491200000 | 583.04 |
| 1739750400000 | 583.04 |
| 1739836800000 | 584.74 |
| 1739923200000 | 585.33 |
| 1740009600000 | 582.77 |
| 1740096000000 | 572.95 |
| 1740355200000 | 569.37 |
| 1740441600000 | 567.58 |
| 1740528000000 | 568.92 |
| 1740614400000 | 559.24 |
| 1740700800000 | 568.24 |
| 1740960000000 | 558.39 |
| 1741046400000 | 551.28 |
| 1741132800000 | 557.95 |
| 1741219200000 | 547.04 |
| 1741305600000 | 550.05 |
| 1741564800000 | 534.34 |
| 1741651200000 | 529.8 |
| 1741737600000 | 531.91 |
| 1741824000000 | 524.14 |
| 1741910400000 | 535.6 |
| 1742169600000 | 540 |
| 1742256000000 | 534.22 |
| 1742342400000 | 539.63 |
| 1742428800000 | 538.28 |
| 1742515200000 | 538.79 |
| 1742774400000 | 547.64 |
| 1742860800000 | 547.62 |
| 1742947200000 | 541.28 |
| 1743033600000 | 539.39 |
| 1743120000000 | 529.19 |
| 1743379200000 | 532.28 |
| 1743465600000 | 533.75 |
| 1743552000000 | 537.03 |
| 1743638400000 | 511.08 |
| 1743724800000 | 480.56 |
| 1743984000000 | 479.31 |
| 1744070400000 | 472.05 |
| 1744156800000 | 517.6799 |
| 1744243200000 | 500.21 |
| 1744329600000 | 509.13 |
| 1744588800000 | 513.53 |
| 1744675200000 | 513.5599 |
| 1744761600000 | 501.34 |
| 1744848000000 | 502.02 |
| 1745193600000 | 490.45 |
| 1745280000000 | 502.94 |
| 1745366400000 | 510.9 |
| 1745452800000 | 521.5599 |
| 1745539200000 | 524.88 |
| 1745798400000 | 525.3099 |
| 1745884800000 | 528.74 |
| 1745971200000 | 531.39 |
| 1746057600000 | 534.34 |
| 1746144000000 | 542.57 |
| 1746403200000 | 540.25 |
| 1746489600000 | 535.65 |
| 1746576000000 | 539.45 |
| 1746662400000 | 542.1 |
| 1746748800000 | 541.26 |
| 1747008000000 | 558.99 |
| 1747094400000 | 562.84 |
| 1747180800000 | 563.1 |
| 1747267200000 | 566.14 |
| 1747353600000 | 570.03 |
| 1747612800000 | 570.95 |
| 1747699200000 | 568.96 |
| 1747785600000 | 558.67 |
| 1747872000000 | 558.01 |
| 1747958400000 | 553.83 |
| 1748217600000 | 553.83 |
| 1748304000000 | 564.96 |
| 1748390400000 | 562.4 |
| 1748476800000 | 564.63 |
| 1748563200000 | 565.29 |
| 1748822400000 | 568.35 |
| 1748908800000 | 572.71 |
| 1748995200000 | 573.64 |
| 1749081600000 | 572.14 |
| 1749168000000 | 576.7 |
| 1749427200000 | 575.96 |
| 1749513600000 | 578.47 |
| 1749600000000 | 576.92 |
| 1749686400000 | 579.82 |
| 1749772800000 | 571.6799 |
| 1750032000000 | 577.63 |
| 1750118400000 | 572.67 |
| 1750204800000 | 573.19 |
| 1750291200000 | 573.19 |
| 1750377600000 | 572.39 |
| 1750636800000 | 578.67 |
| 1750723200000 | 586.5 |
| 1750809600000 | 587.07 |
| 1750896000000 | 591.26 |
| 1750982400000 | 593.48 |
| 1751241600000 | 598.42 |
| 1751328000000 | 597.4299 |
| 1751414400000 | 599.91 |
| 1751500800000 | 605.42 |
| 1751587200000 | 605.42 |
| 1751846400000 | 601.3099 |
| 1751932800000 | 600.95 |
| 1752019200000 | 604.5599 |
| 1752105600000 | 605.15 |
| 1752192000000 | 601.8099 |
| 1752451200000 | 602.64 |
| 1752537600000 | 600.72 |
| 1752624000000 | 602.95 |
| 1752710400000 | 606.48 |
| 1752796800000 | 605.84 |
| 1753056000000 | 606.05 |
| 1753142400000 | 605.96 |
| 1753228800000 | 611.03 |
| 1753315200000 | 612.02 |
| 1753401600000 | 614.65 |
| 1753660800000 | 614.5599 |
| 1753747200000 | 611.94 |
| 1753833600000 | 611.4299 |
| 1753920000000 | 609.78 |
| 1754006400000 | 601.19 |
| 1754265600000 | 611.52 |
| 1754352000000 | 608.11 |
| 1754438400000 | 612.17 |
| 1754524800000 | 611.08 |
| 1754611200000 | 615.63 |
| 1754870400000 | 613.6799 |
| 1754956800000 | 621.3 |
| 1755043200000 | 622.91 |
| 1755129600000 | 622.54 |
| 1755216000000 | 621.04 |
| 1755475200000 | 621.07 |
| 1755561600000 | 617.11 |
| 1755648000000 | 615.9299 |
| 1755734400000 | 613.28 |
| 1755820800000 | 621.52 |
| 1756080000000 | 618.29 |
| 1756166400000 | 621.05 |
| 1756252800000 | 622.74 |
| 1756339200000 | 624.65 |
| 1756425600000 | 620.0599 |
| STOXX USA 500 ESG Broad Market | STOXX USA 500 | |
|---|---|---|
| 2024 | 26.355073659255 | 25.61435032823 |
| 2023 | 30.036624472643 | 27.413302269134 |
| 2022 | -21.50236204117 | -19.823673757147 |
| 2021 | 28.350857693726 | 26.287828506925 |
| 2020 | 24.256320845554 | 22.17398292211 |
| 2019 | 34.280574061864 | 32.208157041716 |
| 2018 | -4.3542441212989 | -4.6523289744344 |
| 2019 | 18.367406050757 | 17.536485159873 |
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 | |
| Net Return USD | CH1107032695 | SU5VESGB | SU5VESGB INDEX | .SU5VESGB |
| Price USD | CH1107032687 | SU5LESGB | SU5LESGB INDEX | .SU5LESGB |
| Gross Return USD | CH1107032703 | SU5ZESGB | .SU5ZESGB |
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 |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 9.493% |
| Microsoft Corp. | Technology | USA | 8.412% |
| Apple Inc. | Technology | USA | 7.744% |
| META PLATFORMS CLASS A | Technology | USA | 3.582% |
| BROADCOM | Technology | USA | 3.123% |
| JPMorgan Chase & Co. | Banks | USA | 1.871% |
| Eli Lilly & Co. | Healthcare | USA | 1.394% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 1.344% |
| Netflix Inc. | Media | USA | 1.148% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.086% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 29, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.