Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe 50 ESG-X
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks. STOXX excludes companies that ISS ESG considers to be non-compliant with its Norms-based research, that are involved in controversial weapons or severe controversies, are tobacco producers, or that either derive revenues from thermal coal ext have power generation capacity that utilizes thermal coal. STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading. This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Screens are based on responsible policies and aim to reduce reputational and idiosyncratic risks.
- Screening provided by award-winning ESG data provider ISS.
- Transparent free-float market cap weighting scheme.
- Low tracking error with similar risk-return profile compared to their underlying indices.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 50 ESG-X | 5,683.3 | 4,940.4 | 114.9 | 82.8 | 391.9 | 35.8 | 7.9 | 0.7 | 5.0 |
| STOXX Europe 50 | 6,244.4 | 5,406.2 | 108.1 | 77.2 | 391.9 | 35.8 | 7.2 | 0.7 | 3.7 |
Supersector weighting (top 10)
| Health Care | 26.2 |
|---|---|
| Technology | 11.9 |
| Energy | 9.3 |
| Banks | 8.4 |
| Industrial Goods and Services | 7.6 |
| Food, Beverage and Tobacco | 7.3 |
| Consumer Products and Services | 6.8 |
| Insurance | 6.1 |
| Personal Care, Drug and Grocery Stores | 3.6 |
| Chemicals | 2.8 |
Country weighting
| UK | 23.4 |
|---|---|
| France | 21.8 |
| Switzerland | 18.5 |
| Germany | 14.2 |
| Netherlands | 9.0 |
| Denmark | 7.9 |
| Spain | 2.9 |
| Italy | 1.3 |
| Belgium | 1.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 50 ESG-X | -0.2 | 13.2 | 15.6 | 41.0 | 68.6 | N/A | N/A | 15.8 | 12.2 | 11.1 |
| STOXX Europe 50 | 0.1 | 12.6 | 14.5 | 39.3 | 66.2 | N/A | N/A | 14.7 | 11.8 | 10.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 50 ESG-X | N/A | N/A | 9.7 | 13.6 | 17.0 | N/A | N/A | 1.2 | 0.7 | 0.6 |
| STOXX Europe 50 | N/A | N/A | 9.7 | 13.6 | 17.1 | N/A | N/A | 1.0 | 0.7 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 50 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.7 | 0.8 | 0.9 | 0.7 | 0.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 50 ESG-X | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -4.2 | 1.1 | 1.2 | 0.6 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of July 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Europe 50 ESG-X
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe 50 ESG-X | 16.4 | 14.9 | 16.3 | 14.9 | 2.5 | 3.0 | 2.1 | 19.7 |
| STOXX Europe 50 | 17.5 | 14.8 | 16.4 | 14.8 | 2.6 | 3.0 | 2.0 | 19.6 |
Performance and annual returns
| STOXX Europe 50 ESG-X | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.07 |
| 1332288000000 | 98.96 |
| 1332374400000 | 97.92 |
| 1332460800000 | 97.7 |
| 1332720000000 | 98.33 |
| 1332806400000 | 98.11 |
| 1332892800000 | 97.18 |
| 1332979200000 | 95.98 |
| 1333065600000 | 96.76 |
| 1333324800000 | 98.22 |
| 1333411200000 | 97.13 |
| 1333497600000 | 95.5 |
| 1333584000000 | 95.49 |
| 1334016000000 | 93.3 |
| 1334102400000 | 93.94 |
| 1334188800000 | 94.7 |
| 1334275200000 | 93.42 |
| 1334534400000 | 93.85 |
| 1334620800000 | 95.82 |
| 1334707200000 | 95.31 |
| 1334793600000 | 94.92 |
| 1334880000000 | 95.82 |
| 1335139200000 | 94.1 |
| 1335225600000 | 94.94 |
| 1335312000000 | 95.46 |
| 1335398400000 | 95.37 |
| 1335484800000 | 96 |
| 1335744000000 | 95.45 |
| 1335830400000 | 95.91 |
| 1335916800000 | 95.54 |
| 1336003200000 | 95.51 |
| 1336089600000 | 94.3 |
| 1336348800000 | 94.95 |
| 1336435200000 | 93.63 |
| 1336521600000 | 93.54 |
| 1336608000000 | 94.13 |
| 1336694400000 | 94.47 |
| 1336953600000 | 92.94 |
| 1337040000000 | 92.38 |
| 1337126400000 | 91.73 |
| 1337212800000 | 90.68 |
| 1337299200000 | 90.06 |
| 1337558400000 | 90.32 |
| 1337644800000 | 92.04 |
| 1337731200000 | 90.22 |
| 1337817600000 | 91.23 |
| 1337904000000 | 91.55 |
| 1338163200000 | 91.34 |
| 1338249600000 | 91.77 |
| 1338336000000 | 90.65 |
| 1338422400000 | 90.64 |
| 1338508800000 | 89.16 |
| 1338768000000 | 88.88 |
| 1338854400000 | 89.02 |
| 1338940800000 | 91.18 |
| 1339027200000 | 92.03 |
| 1339113600000 | 91.91 |
| 1339372800000 | 91.98 |
| 1339459200000 | 92.98 |
| 1339545600000 | 93.12 |
| 1339632000000 | 92.93 |
| 1339718400000 | 93.59 |
| 1339977600000 | 93.63 |
| 1340064000000 | 95.15 |
| 1340150400000 | 95.41 |
| 1340236800000 | 95.07 |
| 1340323200000 | 94.66 |
| 1340582400000 | 93.45 |
| 1340668800000 | 93.67 |
| 1340755200000 | 94.89 |
| 1340841600000 | 94.25 |
| 1340928000000 | 96.19 |
| 1341187200000 | 97.6 |
| 1341273600000 | 98.49 |
| 1341360000000 | 98.41 |
| 1341446400000 | 98.42 |
| 1341532800000 | 97.65 |
| 1341792000000 | 97.27 |
| 1341878400000 | 97.73 |
| 1341964800000 | 98.15 |
| 1342051200000 | 97.09 |
| 1342137600000 | 98.28 |
| 1342396800000 | 98.24 |
| 1342483200000 | 97.99 |
| 1342569600000 | 99.09 |
| 1342656000000 | 99.98 |
| 1342742400000 | 98.43 |
| 1343001600000 | 96.26 |
| 1343088000000 | 95.69 |
| 1343174400000 | 95.48 |
| 1343260800000 | 97.74 |
| 1343347200000 | 98.95 |
| 1343606400000 | 100.55 |
| 1343692800000 | 99.88 |
| 1343779200000 | 100.48 |
| 1343865600000 | 99.54 |
| 1343952000000 | 101.92 |
| 1344211200000 | 102.04 |
| 1344297600000 | 102.64 |
| 1344384000000 | 103.17 |
| 1344470400000 | 103.53 |
| 1344556800000 | 103.34 |
| 1344816000000 | 103.06 |
| 1344902400000 | 103.77 |
| 1344988800000 | 103.75 |
| 1345075200000 | 103.93 |
| 1345161600000 | 104.21 |
| 1345420800000 | 103.8 |
| 1345507200000 | 104.05 |
| 1345593600000 | 102.8 |
| 1345680000000 | 102.24 |
| 1345766400000 | 102.57 |
| 1346025600000 | 103.01 |
| 1346112000000 | 102.32 |
| 1346198400000 | 102.08 |
| 1346284800000 | 101.25 |
| 1346371200000 | 101.53 |
| 1346630400000 | 102.46 |
| 1346716800000 | 101.28 |
| 1346803200000 | 101.46 |
| 1346889600000 | 103.84 |
| 1346976000000 | 103.89 |
| 1347235200000 | 103.55 |
| 1347321600000 | 104.12 |
| 1347408000000 | 103.89 |
| 1347494400000 | 103.93 |
| 1347580800000 | 104.83 |
| 1347840000000 | 104.61 |
| 1347926400000 | 104.49 |
| 1348012800000 | 104.98 |
| 1348099200000 | 104.78 |
| 1348185600000 | 105.36 |
| 1348444800000 | 105.22 |
| 1348531200000 | 105.59 |
| 1348617600000 | 103.79 |
| 1348704000000 | 104.05 |
| 1348790400000 | 102.63 |
| 1349049600000 | 104.17 |
| 1349136000000 | 103.77 |
| 1349222400000 | 103.77 |
| 1349308800000 | 103.57 |
| 1349395200000 | 104.62 |
| 1349654400000 | 103.83 |
| 1349740800000 | 103.36 |
| 1349827200000 | 102.84 |
| 1349913600000 | 103.58 |
| 1350000000000 | 103.13 |
| 1350259200000 | 103.71 |
| 1350345600000 | 105.19 |
| 1350432000000 | 105.75 |
| 1350518400000 | 105.92 |
| 1350604800000 | 105.16 |
| 1350864000000 | 104.65 |
| 1350950400000 | 102.86 |
| 1351036800000 | 103.28 |
| 1351123200000 | 103.42 |
| 1351209600000 | 103.64 |
| 1351468800000 | 103.29 |
| 1351555200000 | 104.23 |
| 1351641600000 | 103.27 |
| 1351728000000 | 104.47 |
| 1351814400000 | 104.76 |
| 1352073600000 | 104.07 |
| 1352160000000 | 104.7 |
| 1352246400000 | 103.15 |
| 1352332800000 | 103.21 |
| 1352419200000 | 103.04 |
| 1352678400000 | 102.71 |
| 1352764800000 | 103.18 |
| 1352851200000 | 102.07 |
| 1352937600000 | 101.14 |
| 1353024000000 | 100.05 |
| 1353283200000 | 102.28 |
| 1353369600000 | 102.46 |
| 1353456000000 | 102.74 |
| 1353542400000 | 103.17 |
| 1353628800000 | 103.78 |
| 1353888000000 | 103.27 |
| 1353974400000 | 103.44 |
| 1354060800000 | 103.69 |
| 1354147200000 | 104.85 |
| 1354233600000 | 104.56 |
| 1354492800000 | 104.69 |
| 1354579200000 | 104.78 |
| 1354665600000 | 105.17 |
| 1354752000000 | 105.9 |
| 1354838400000 | 106 |
| 1355097600000 | 106.3 |
| 1355184000000 | 106.65 |
| 1355270400000 | 106.75 |
| 1355356800000 | 106.44 |
| 1355443200000 | 106.23 |
| 1355702400000 | 106.22 |
| 1355788800000 | 106.55 |
| 1355875200000 | 106.87 |
| 1355961600000 | 106.72 |
| 1356048000000 | 106.47 |
| 1356307200000 | 106.37 |
| 1356566400000 | 106.3 |
| 1356652800000 | 105.6 |
| 1356912000000 | 105.9 |
| 1357084800000 | 107.77 |
| 1357171200000 | 108.49 |
| 1357257600000 | 108.9 |
| 1357516800000 | 108.37 |
| 1357603200000 | 108.41 |
| 1357689600000 | 109.14 |
| 1357776000000 | 108.78 |
| 1357862400000 | 108.76 |
| 1358121600000 | 108.26 |
| 1358208000000 | 108.18 |
| 1358294400000 | 108.19 |
| 1358380800000 | 108.47 |
| 1358467200000 | 108.24 |
| 1358726400000 | 108.45 |
| 1358812800000 | 108.37 |
| 1358899200000 | 108.93 |
| 1358985600000 | 109.23 |
| 1359072000000 | 109.5 |
| 1359331200000 | 109.36 |
| 1359417600000 | 109.89 |
| 1359504000000 | 109.23 |
| 1359590400000 | 108.68 |
| 1359676800000 | 108.72 |
| 1359936000000 | 106.98 |
| 1360022400000 | 107.71 |
| 1360108800000 | 107.14 |
| 1360195200000 | 106.59 |
| 1360281600000 | 107.78 |
| 1360540800000 | 107.46 |
| 1360627200000 | 108.12 |
| 1360713600000 | 108.44 |
| 1360800000000 | 108.29 |
| 1360886400000 | 108 |
| 1361145600000 | 107.83 |
| 1361232000000 | 109.03 |
| 1361318400000 | 108.64 |
| 1361404800000 | 106.99 |
| 1361491200000 | 108.58 |
| 1361750400000 | 108.75 |
| 1361836800000 | 107.25 |
| 1361923200000 | 108.19 |
| 1362009600000 | 109.34 |
| 1362096000000 | 108.88 |
| 1362355200000 | 108.91 |
| 1362441600000 | 110.98 |
| 1362528000000 | 110.9 |
| 1362614400000 | 111.2 |
| 1362700800000 | 112.15 |
| 1362960000000 | 112.03 |
| 1363046400000 | 112.1 |
| 1363132800000 | 112 |
| 1363219200000 | 113.34 |
| 1363305600000 | 113.11 |
| 1363564800000 | 112.78 |
| 1363651200000 | 112.35 |
| 1363737600000 | 112.9 |
| 1363824000000 | 112.26 |
| 1363910400000 | 112.04 |
| 1364169600000 | 111.8 |
| 1364256000000 | 111.95 |
| 1364342400000 | 111.55 |
| 1364428800000 | 112.12 |
| 1364860800000 | 113.77 |
| 1364947200000 | 112.64 |
| 1365033600000 | 111.62 |
| 1365120000000 | 109.86 |
| 1365379200000 | 110.3 |
| 1365465600000 | 110.46 |
| 1365552000000 | 112.31 |
| 1365638400000 | 112.8 |
| 1365724800000 | 111.88 |
| 1365984000000 | 111.9 |
| 1366070400000 | 111.09 |
| 1366156800000 | 109.09 |
| 1366243200000 | 109.46 |
| 1366329600000 | 109.82 |
| 1366588800000 | 109.96 |
| 1366675200000 | 112.57 |
| 1366761600000 | 113.56 |
| 1366848000000 | 114.02 |
| 1366934400000 | 113.66 |
| 1367193600000 | 114.5 |
| 1367280000000 | 114.27 |
| 1367366400000 | 114.32 |
| 1367452800000 | 114.78 |
| 1367539200000 | 115.94 |
| 1367798400000 | 115.82 |
| 1367884800000 | 116.23 |
| 1367971200000 | 117.06 |
| 1368057600000 | 117.11 |
| 1368144000000 | 117.44 |
| 1368403200000 | 117.11 |
| 1368489600000 | 117.61 |
| 1368576000000 | 118.57 |
| 1368662400000 | 118.34 |
| 1368748800000 | 118.62 |
| 1369008000000 | 118.82 |
| 1369094400000 | 119.16 |
| 1369180800000 | 119.66 |
| 1369267200000 | 117.22 |
| 1369353600000 | 117.2 |
| 1369612800000 | 117.53 |
| 1369699200000 | 118.75 |
| 1369785600000 | 116.43 |
| 1369872000000 | 116.6 |
| 1369958400000 | 115.44 |
| 1370217600000 | 114.36 |
| 1370304000000 | 114.93 |
| 1370390400000 | 113.14 |
| 1370476800000 | 111.71 |
| 1370563200000 | 113.49 |
| 1370822400000 | 113.4 |
| 1370908800000 | 112.23 |
| 1370995200000 | 111.87 |
| 1371081600000 | 111.72 |
| 1371168000000 | 111.79 |
| 1371427200000 | 112.85 |
| 1371513600000 | 112.5 |
| 1371600000000 | 112.37 |
| 1371686400000 | 108.93 |
| 1371772800000 | 107.76 |
| 1372032000000 | 106.26 |
| 1372118400000 | 107.67 |
| 1372204800000 | 109.92 |
| 1372291200000 | 110.65 |
| 1372377600000 | 110.31 |
| 1372636800000 | 111.19 |
| 1372723200000 | 110.75 |
| 1372809600000 | 109.93 |
| 1372896000000 | 112.53 |
| 1372982400000 | 110.88 |
| 1373241600000 | 112.46 |
| 1373328000000 | 113.28 |
| 1373414400000 | 113.45 |
| 1373500800000 | 114.14 |
| 1373587200000 | 114.15 |
| 1373846400000 | 114.52 |
| 1373932800000 | 113.58 |
| 1374019200000 | 114.17 |
| 1374105600000 | 114.96 |
| 1374192000000 | 114.98 |
| 1374451200000 | 115.21 |
| 1374537600000 | 114.73 |
| 1374624000000 | 115.32 |
| 1374710400000 | 114.53 |
| 1374796800000 | 114.24 |
| 1375056000000 | 114.23 |
| 1375142400000 | 114.35 |
| 1375228800000 | 114.7 |
| 1375315200000 | 115.61 |
| 1375401600000 | 116.13 |
| 1375660800000 | 116.25 |
| 1375747200000 | 116.09 |
| 1375833600000 | 116.03 |
| 1375920000000 | 116.25 |
| 1376006400000 | 116.77 |
| 1376265600000 | 116.87 |
| 1376352000000 | 117.55 |
| 1376438400000 | 117.87 |
| 1376524800000 | 116.65 |
| 1376611200000 | 116.93 |
| 1376870400000 | 116.18 |
| 1376956800000 | 115.53 |
| 1377043200000 | 114.94 |
| 1377129600000 | 116.06 |
| 1377216000000 | 116.58 |
| 1377475200000 | 116.7 |
| 1377561600000 | 114.8 |
| 1377648000000 | 114.44 |
| 1377734400000 | 115.05 |
| 1377820800000 | 114.07 |
| 1378080000000 | 116.24 |
| 1378166400000 | 115.4 |
| 1378252800000 | 115.8 |
| 1378339200000 | 116.39 |
| 1378425600000 | 117.16 |
| 1378684800000 | 116.59 |
| 1378771200000 | 117.85 |
| 1378857600000 | 118.42 |
| 1378944000000 | 118.37 |
| 1379030400000 | 118.61 |
| 1379289600000 | 119.27 |
| 1379376000000 | 118.8 |
| 1379462400000 | 119.49 |
| 1379548800000 | 120.18 |
| 1379635200000 | 119.91 |
| 1379894400000 | 119.4 |
| 1379980800000 | 119.77 |
| 1380067200000 | 119.92 |
| 1380153600000 | 119.93 |
| 1380240000000 | 119.65 |
| 1380499200000 | 119.06 |
| 1380585600000 | 119.78 |
| 1380672000000 | 118.99 |
| 1380758400000 | 118.58 |
| 1380844800000 | 118.71 |
| 1381104000000 | 118.2 |
| 1381190400000 | 117.2 |
| 1381276800000 | 116.57 |
| 1381363200000 | 118.5 |
| 1381449600000 | 119.21 |
| 1381708800000 | 119.42 |
| 1381795200000 | 120.52 |
| 1381881600000 | 120.85 |
| 1381968000000 | 121.12 |
| 1382054400000 | 121.97 |
| 1382313600000 | 122.16 |
| 1382400000000 | 123.07 |
| 1382486400000 | 122.36 |
| 1382572800000 | 122.92 |
| 1382659200000 | 122.88 |
| 1382918400000 | 122.76 |
| 1383004800000 | 123.02 |
| 1383091200000 | 122.87 |
| 1383177600000 | 123.54 |
| 1383264000000 | 123.3 |
| 1383523200000 | 123.33 |
| 1383609600000 | 123.04 |
| 1383696000000 | 123.67 |
| 1383782400000 | 123.69 |
| 1383868800000 | 123.54 |
| 1384128000000 | 123.9 |
| 1384214400000 | 123.36 |
| 1384300800000 | 122.81 |
| 1384387200000 | 124.01 |
| 1384473600000 | 124.31 |
| 1384732800000 | 124.96 |
| 1384819200000 | 124.05 |
| 1384905600000 | 124.36 |
| 1384992000000 | 124.26 |
| 1385078400000 | 124.37 |
| 1385337600000 | 124.96 |
| 1385424000000 | 124.01 |
| 1385510400000 | 124.57 |
| 1385596800000 | 125 |
| 1385683200000 | 125.04 |
| 1385942400000 | 124.75 |
| 1386028800000 | 122.89 |
| 1386115200000 | 121.99 |
| 1386201600000 | 120.92 |
| 1386288000000 | 122.07 |
| 1386547200000 | 122.21 |
| 1386633600000 | 121.03 |
| 1386720000000 | 120.27 |
| 1386806400000 | 119.16 |
| 1386892800000 | 118.86 |
| 1387152000000 | 120.54 |
| 1387238400000 | 119.58 |
| 1387324800000 | 120.6 |
| 1387411200000 | 122.9 |
| 1387497600000 | 123.68 |
| 1387756800000 | 124.48 |
| 1387843200000 | 124.71 |
| 1388102400000 | 126.21 |
| 1388361600000 | 125.82 |
| 1388448000000 | 126.18 |
| 1388620800000 | 124.94 |
| 1388707200000 | 125.67 |
| 1388966400000 | 125.3 |
| 1389052800000 | 126.39 |
| 1389139200000 | 126.45 |
| 1389225600000 | 125.7 |
| 1389312000000 | 126.19 |
| 1389571200000 | 126.49 |
| 1389657600000 | 126.77 |
| 1389744000000 | 128.26 |
| 1389830400000 | 128.22 |
| 1389916800000 | 128.86 |
| 1390176000000 | 128.74 |
| 1390262400000 | 128.84 |
| 1390348800000 | 128.79 |
| 1390435200000 | 127.61 |
| 1390521600000 | 124.44 |
| 1390780800000 | 123.27 |
| 1390867200000 | 123.9 |
| 1390953600000 | 123.38 |
| 1391040000000 | 124.02 |
| 1391126400000 | 123.65 |
| 1391385600000 | 121.8 |
| 1391472000000 | 121.35 |
| 1391558400000 | 121.54 |
| 1391644800000 | 123.17 |
| 1391731200000 | 124.13 |
| 1391990400000 | 124.04 |
| 1392076800000 | 125.49 |
| 1392163200000 | 126.5 |
| 1392249600000 | 126.36 |
| 1392336000000 | 126.98 |
| 1392595200000 | 127.33 |
| 1392681600000 | 127.5 |
| 1392768000000 | 127.66 |
| 1392854400000 | 127.84 |
| 1392940800000 | 128.42 |
| 1393200000000 | 129.38 |
| 1393286400000 | 129.3 |
| 1393372800000 | 129.24 |
| 1393459200000 | 129.06 |
| 1393545600000 | 129.23 |
| 1393804800000 | 126.18 |
| 1393891200000 | 128.77 |
| 1393977600000 | 128.64 |
| 1394064000000 | 128.57 |
| 1394150400000 | 126.69 |
| 1394409600000 | 126.19 |
| 1394496000000 | 126.03 |
| 1394582400000 | 124.83 |
| 1394668800000 | 123.36 |
| 1394755200000 | 122.62 |
| 1395014400000 | 123.76 |
| 1395100800000 | 124.63 |
| 1395187200000 | 124.55 |
| 1395273600000 | 124.77 |
| 1395360000000 | 125.22 |
| 1395619200000 | 123.82 |
| 1395705600000 | 125.5 |
| 1395792000000 | 126.26 |
| 1395878400000 | 126.49 |
| 1395964800000 | 127.53 |
| 1396224000000 | 127.71 |
| 1396310400000 | 128.21 |
| 1396396800000 | 128.57 |
| 1396483200000 | 128.76 |
| 1396569600000 | 129.43 |
| 1396828800000 | 127.73 |
| 1396915200000 | 128.06 |
| 1397001600000 | 128.27 |
| 1397088000000 | 127.73 |
| 1397174400000 | 126.08 |
| 1397433600000 | 127.48 |
| 1397520000000 | 126.32 |
| 1397606400000 | 127.66 |
| 1397692800000 | 128.19 |
| 1398124800000 | 129.94 |
| 1398211200000 | 129.27 |
| 1398297600000 | 129.79 |
| 1398384000000 | 128.74 |
| 1398643200000 | 129.49 |
| 1398729600000 | 130.95 |
| 1398816000000 | 131.09 |
| 1398902400000 | 131.4 |
| 1398988800000 | 131.14 |
| 1399248000000 | 131.05 |
| 1399334400000 | 130.48 |
| 1399420800000 | 131.04 |
| 1399507200000 | 132.54 |
| 1399593600000 | 132.16 |
| 1399852800000 | 133.11 |
| 1399939200000 | 133.42 |
| 1400025600000 | 133.84 |
| 1400112000000 | 133.33 |
| 1400198400000 | 134.03 |
| 1400457600000 | 133.28 |
| 1400544000000 | 132.9 |
| 1400630400000 | 133.65 |
| 1400716800000 | 133.79 |
| 1400803200000 | 134.19 |
| 1401062400000 | 134.78 |
| 1401148800000 | 134.84 |
| 1401235200000 | 134.59 |
| 1401321600000 | 134.68 |
| 1401408000000 | 134.43 |
| 1401667200000 | 134.69 |
| 1401753600000 | 134.28 |
| 1401840000000 | 134.13 |
| 1401926400000 | 134.54 |
| 1402012800000 | 135.15 |
| 1402272000000 | 135.61 |
| 1402358400000 | 136.29 |
| 1402444800000 | 135.87 |
| 1402531200000 | 135.82 |
| 1402617600000 | 135.8 |
| 1402876800000 | 135.23 |
| 1402963200000 | 135.56 |
| 1403049600000 | 135.53 |
| 1403136000000 | 136.52 |
| 1403222400000 | 136.52 |
| 1403481600000 | 135.91 |
| 1403568000000 | 135.82 |
| 1403654400000 | 134.49 |
| 1403740800000 | 133.89 |
| 1403827200000 | 133.85 |
| 1404086400000 | 133.84 |
| 1404172800000 | 135.17 |
| 1404259200000 | 135.28 |
| 1404345600000 | 136.69 |
| 1404432000000 | 136.37 |
| 1404691200000 | 135.12 |
| 1404777600000 | 133.5 |
| 1404864000000 | 133.67 |
| 1404950400000 | 132.26 |
| 1405036800000 | 132.35 |
| 1405296000000 | 133.51 |
| 1405382400000 | 133.08 |
| 1405468800000 | 134.68 |
| 1405555200000 | 133.26 |
| 1405641600000 | 133.34 |
| 1405900800000 | 132.75 |
| 1405987200000 | 134.51 |
| 1406073600000 | 134.52 |
| 1406160000000 | 135.02 |
| 1406246400000 | 133.79 |
| 1406505600000 | 133.69 |
| 1406592000000 | 134.13 |
| 1406678400000 | 133.23 |
| 1406764800000 | 131.62 |
| 1406851200000 | 130.38 |
| 1407110400000 | 129.9 |
| 1407196800000 | 130.38 |
| 1407283200000 | 129.71 |
| 1407369600000 | 128.94 |
| 1407456000000 | 128.19 |
| 1407715200000 | 129.6 |
| 1407801600000 | 129.16 |
| 1407888000000 | 130.01 |
| 1407974400000 | 130.35 |
| 1408060800000 | 129.7 |
| 1408320000000 | 131.3 |
| 1408406400000 | 131.97 |
| 1408492800000 | 131.99 |
| 1408579200000 | 133 |
| 1408665600000 | 132.52 |
| 1408924800000 | 134.26 |
| 1409011200000 | 135.33 |
| 1409097600000 | 135.35 |
| 1409184000000 | 134.53 |
| 1409270400000 | 135.07 |
| 1409529600000 | 135.69 |
| 1409616000000 | 135.57 |
| 1409702400000 | 136.66 |
| 1409788800000 | 138.33 |
| 1409875200000 | 137.65 |
| 1410134400000 | 137.17 |
| 1410220800000 | 136.78 |
| 1410307200000 | 136.68 |
| 1410393600000 | 136.57 |
| 1410480000000 | 136.42 |
| 1410739200000 | 136.41 |
| 1410825600000 | 136.29 |
| 1410912000000 | 136.63 |
| 1410998400000 | 138.06 |
| 1411084800000 | 138.3 |
| 1411344000000 | 137.72 |
| 1411430400000 | 136.08 |
| 1411516800000 | 137.34 |
| 1411603200000 | 136.23 |
| 1411689600000 | 136.5 |
| 1411948800000 | 135.84 |
| 1412035200000 | 136.66 |
| 1412121600000 | 135.66 |
| 1412208000000 | 132.42 |
| 1412294400000 | 133.46 |
| 1412553600000 | 133.85 |
| 1412640000000 | 131.82 |
| 1412726400000 | 130.81 |
| 1412812800000 | 130.45 |
| 1412899200000 | 128.49 |
| 1413158400000 | 128.83 |
| 1413244800000 | 128.59 |
| 1413331200000 | 124.59 |
| 1413417600000 | 123.77 |
| 1413504000000 | 127.12 |
| 1413763200000 | 126.38 |
| 1413849600000 | 128.78 |
| 1413936000000 | 129.71 |
| 1414022400000 | 130.77 |
| 1414108800000 | 130.32 |
| 1414368000000 | 129.42 |
| 1414454400000 | 130.37 |
| 1414540800000 | 130.42 |
| 1414627200000 | 131.05 |
| 1414713600000 | 133.66 |
| 1414972800000 | 132.46 |
| 1415059200000 | 131 |
| 1415145600000 | 133.23 |
| 1415232000000 | 133.55 |
| 1415318400000 | 132.85 |
| 1415577600000 | 133.79 |
| 1415664000000 | 134.29 |
| 1415750400000 | 132.98 |
| 1415836800000 | 133.51 |
| 1415923200000 | 133.39 |
| 1416182400000 | 134.07 |
| 1416268800000 | 134.87 |
| 1416355200000 | 134.88 |
| 1416441600000 | 134.4 |
| 1416528000000 | 137.27 |
| 1416787200000 | 137.32 |
| 1416873600000 | 137.28 |
| 1416960000000 | 137.51 |
| 1417046400000 | 137.83 |
| 1417132800000 | 137.91 |
| 1417392000000 | 137.13 |
| 1417478400000 | 137.92 |
| 1417564800000 | 138.37 |
| 1417651200000 | 136.35 |
| 1417737600000 | 138.84 |
| 1417996800000 | 137.87 |
| 1418083200000 | 134.72 |
| 1418169600000 | 134.15 |
| 1418256000000 | 134.48 |
| 1418342400000 | 130.78 |
| 1418601600000 | 127.65 |
| 1418688000000 | 130.2 |
| 1418774400000 | 130.4 |
| 1418860800000 | 134.1 |
| 1418947200000 | 134.32 |
| 1419206400000 | 134.96 |
| 1419292800000 | 135.61 |
| 1419379200000 | 135.57 |
| 1419811200000 | 135.86 |
| 1419897600000 | 134.31 |
| 1419984000000 | 134.88 |
| 1420156800000 | 134.43 |
| 1420416000000 | 131.29 |
| 1420502400000 | 130.23 |
| 1420588800000 | 131.31 |
| 1420675200000 | 135.27 |
| 1420761600000 | 132.79 |
| 1421020800000 | 133.79 |
| 1421107200000 | 135.81 |
| 1421193600000 | 133.73 |
| 1421280000000 | 137.96 |
| 1421366400000 | 139.56 |
| 1421625600000 | 139.47 |
| 1421712000000 | 140.51 |
| 1421798400000 | 141.27 |
| 1421884800000 | 143.28 |
| 1421971200000 | 146.22 |
| 1422230400000 | 146.65 |
| 1422316800000 | 145.35 |
| 1422403200000 | 145.01 |
| 1422489600000 | 144.85 |
| 1422576000000 | 143.95 |
| 1422835200000 | 144.17 |
| 1422921600000 | 145.26 |
| 1423008000000 | 146.45 |
| 1423094400000 | 146.26 |
| 1423180800000 | 146.81 |
| 1423440000000 | 146.07 |
| 1423526400000 | 146.26 |
| 1423612800000 | 145.99 |
| 1423699200000 | 146.64 |
| 1423785600000 | 147.73 |
| 1424044800000 | 147.51 |
| 1424131200000 | 147.87 |
| 1424217600000 | 148.72 |
| 1424304000000 | 149.04 |
| 1424390400000 | 149.42 |
| 1424649600000 | 150.28 |
| 1424736000000 | 151.2 |
| 1424822400000 | 150.84 |
| 1424908800000 | 152.59 |
| 1424995200000 | 153.11 |
| 1425254400000 | 152.66 |
| 1425340800000 | 151.42 |
| 1425427200000 | 153.08 |
| 1425513600000 | 153.97 |
| 1425600000000 | 154.13 |
| 1425859200000 | 153.8 |
| 1425945600000 | 152.07 |
| 1426032000000 | 154.38 |
| 1426118400000 | 154.52 |
| 1426204800000 | 154.92 |
| 1426464000000 | 156.38 |
| 1426550400000 | 155.66 |
| 1426636800000 | 156.55 |
| 1426723200000 | 157.4 |
| 1426809600000 | 159.09 |
| 1427068800000 | 158.07 |
| 1427155200000 | 158.38 |
| 1427241600000 | 156.51 |
| 1427328000000 | 155.63 |
| 1427414400000 | 155.8 |
| 1427673600000 | 157.5 |
| 1427760000000 | 156.37 |
| 1427846400000 | 157 |
| 1427932800000 | 156.65 |
| 1428364800000 | 159.46 |
| 1428451200000 | 159.53 |
| 1428537600000 | 161.42 |
| 1428624000000 | 162.95 |
| 1428883200000 | 163.34 |
| 1428969600000 | 162.58 |
| 1429056000000 | 163.73 |
| 1429142400000 | 162.44 |
| 1429228800000 | 159.79 |
| 1429488000000 | 161.46 |
| 1429574400000 | 161.83 |
| 1429660800000 | 161.93 |
| 1429747200000 | 161.71 |
| 1429833600000 | 161.97 |
| 1430092800000 | 163.62 |
| 1430179200000 | 161.49 |
| 1430265600000 | 157.85 |
| 1430352000000 | 157.27 |
| 1430438400000 | 157.04 |
| 1430697600000 | 157.82 |
| 1430784000000 | 155.89 |
| 1430870400000 | 155.04 |
| 1430956800000 | 154.93 |
| 1431043200000 | 159.24 |
| 1431302400000 | 159.73 |
| 1431388800000 | 157.77 |
| 1431475200000 | 157.12 |
| 1431561600000 | 158.27 |
| 1431648000000 | 157.28 |
| 1431907200000 | 158.2 |
| 1431993600000 | 160.62 |
| 1432080000000 | 161.5 |
| 1432166400000 | 162.44 |
| 1432252800000 | 162.51 |
| 1432512000000 | 162.12 |
| 1432598400000 | 160.68 |
| 1432684800000 | 162.84 |
| 1432771200000 | 162.07 |
| 1432857600000 | 159.14 |
| 1433116800000 | 159.4 |
| 1433203200000 | 157.83 |
| 1433289600000 | 157.53 |
| 1433376000000 | 156.26 |
| 1433462400000 | 155.1 |
| 1433721600000 | 153.92 |
| 1433808000000 | 153.06 |
| 1433894400000 | 155.9 |
| 1433980800000 | 156.9 |
| 1434067200000 | 155.36 |
| 1434326400000 | 152.88 |
| 1434412800000 | 153.76 |
| 1434499200000 | 153.39 |
| 1434585600000 | 153.52 |
| 1434672000000 | 153.89 |
| 1434931200000 | 157.77 |
| 1435017600000 | 159.6 |
| 1435104000000 | 159.26 |
| 1435190400000 | 158.6 |
| 1435276800000 | 158.71 |
| 1435536000000 | 154.43 |
| 1435622400000 | 152.25 |
| 1435708800000 | 154.38 |
| 1435795200000 | 154.36 |
| 1435881600000 | 153.38 |
| 1436140800000 | 151.61 |
| 1436227200000 | 149.41 |
| 1436313600000 | 149.63 |
| 1436400000000 | 152.89 |
| 1436486400000 | 156.05 |
| 1436745600000 | 159.17 |
| 1436832000000 | 160.29 |
| 1436918400000 | 160.79 |
| 1437004800000 | 163.03 |
| 1437091200000 | 163 |
| 1437350400000 | 163.36 |
| 1437436800000 | 161.55 |
| 1437523200000 | 160.34 |
| 1437609600000 | 159.76 |
| 1437696000000 | 158.3 |
| 1437955200000 | 154.79 |
| 1438041600000 | 156.5 |
| 1438128000000 | 158.48 |
| 1438214400000 | 159.48 |
| 1438300800000 | 159.19 |
| 1438560000000 | 160.38 |
| 1438646400000 | 159.97 |
| 1438732800000 | 162.37 |
| 1438819200000 | 161.08 |
| 1438905600000 | 159.67 |
| 1439164800000 | 160.64 |
| 1439251200000 | 158.08 |
| 1439337600000 | 153.68 |
| 1439424000000 | 155.2 |
| 1439510400000 | 154.89 |
| 1439769600000 | 155.32 |
| 1439856000000 | 155.6 |
| 1439942400000 | 152.91 |
| 1440028800000 | 149.84 |
| 1440115200000 | 144.57 |
| 1440374400000 | 136.54 |
| 1440460800000 | 142.3 |
| 1440547200000 | 139.48 |
| 1440633600000 | 144.85 |
| 1440720000000 | 145.35 |
| 1440979200000 | 145.1 |
| 1441065600000 | 140.93 |
| 1441152000000 | 141.15 |
| 1441238400000 | 144.6 |
| 1441324800000 | 140.97 |
| 1441584000000 | 141.68 |
| 1441670400000 | 143.1 |
| 1441756800000 | 145.16 |
| 1441843200000 | 143.08 |
| 1441929600000 | 141.73 |
| 1442188800000 | 141.07 |
| 1442275200000 | 142.51 |
| 1442361600000 | 144.75 |
| 1442448000000 | 144.08 |
| 1442534400000 | 141.08 |
| 1442793600000 | 142.79 |
| 1442880000000 | 138.22 |
| 1442966400000 | 138.3 |
| 1443052800000 | 135.44 |
| 1443139200000 | 139.59 |
| 1443398400000 | 136.5 |
| 1443484800000 | 135.65 |
| 1443571200000 | 138.9 |
| 1443657600000 | 138.36 |
| 1443744000000 | 139.02 |
| 1444003200000 | 143.39 |
| 1444089600000 | 144.32 |
| 1444176000000 | 144.41 |
| 1444262400000 | 144.51 |
| 1444348800000 | 144.95 |
| 1444608000000 | 144.98 |
| 1444694400000 | 143.65 |
| 1444780800000 | 142.32 |
| 1444867200000 | 144.63 |
| 1444953600000 | 145.96 |
| 1445212800000 | 146.28 |
| 1445299200000 | 145.24 |
| 1445385600000 | 144.94 |
| 1445472000000 | 148.37 |
| 1445558400000 | 151.22 |
| 1445817600000 | 150.57 |
| 1445904000000 | 149.15 |
| 1445990400000 | 150.67 |
| 1446076800000 | 150.46 |
| 1446163200000 | 150.03 |
| 1446422400000 | 150.44 |
| 1446508800000 | 151.42 |
| 1446595200000 | 152.33 |
| 1446681600000 | 151.86 |
| 1446768000000 | 152.08 |
| 1447027200000 | 150.44 |
| 1447113600000 | 150.75 |
| 1447200000000 | 151.66 |
| 1447286400000 | 149.42 |
| 1447372800000 | 148.14 |
| 1447632000000 | 148.4 |
| 1447718400000 | 152.45 |
| 1447804800000 | 152.2 |
| 1447891200000 | 152.76 |
| 1447977600000 | 153.07 |
| 1448236800000 | 152.45 |
| 1448323200000 | 150.87 |
| 1448409600000 | 152.75 |
| 1448496000000 | 154.1 |
| 1448582400000 | 153.59 |
| 1448841600000 | 153.87 |
| 1448928000000 | 153.38 |
| 1449014400000 | 153.34 |
| 1449100800000 | 147.97 |
| 1449187200000 | 147.17 |
| 1449446400000 | 147.76 |
| 1449532800000 | 145.28 |
| 1449619200000 | 144.62 |
| 1449705600000 | 144.48 |
| 1449792000000 | 141.31 |
| 1450051200000 | 138.55 |
| 1450137600000 | 142.79 |
| 1450224000000 | 143.08 |
| 1450310400000 | 144.89 |
| 1450396800000 | 143.48 |
| 1450656000000 | 141.5 |
| 1450742400000 | 141.38 |
| 1450828800000 | 145.57 |
| 1450915200000 | 145.5 |
| 1451260800000 | 144.81 |
| 1451347200000 | 147 |
| 1451433600000 | 145.97 |
| 1451520000000 | 145.15 |
| 1451865600000 | 141.56 |
| 1451952000000 | 142.73 |
| 1452038400000 | 140.79 |
| 1452124800000 | 137.64 |
| 1452211200000 | 134.88 |
| 1452470400000 | 134.33 |
| 1452556800000 | 135.58 |
| 1452643200000 | 136.13 |
| 1452729600000 | 134.66 |
| 1452816000000 | 130.83 |
| 1453075200000 | 130.48 |
| 1453161600000 | 132.22 |
| 1453248000000 | 127.8 |
| 1453334400000 | 130.25 |
| 1453420800000 | 134.2 |
| 1453680000000 | 132.99 |
| 1453766400000 | 134.25 |
| 1453852800000 | 134.78 |
| 1453939200000 | 132.27 |
| 1454025600000 | 135.29 |
| 1454284800000 | 134.87 |
| 1454371200000 | 131.64 |
| 1454457600000 | 129.34 |
| 1454544000000 | 129.14 |
| 1454630400000 | 128.2 |
| 1454889600000 | 124.23 |
| 1454976000000 | 121.81 |
| 1455062400000 | 124.26 |
| 1455148800000 | 119.45 |
| 1455235200000 | 123.58 |
| 1455494400000 | 126.83 |
| 1455580800000 | 126.08 |
| 1455667200000 | 129.18 |
| 1455753600000 | 128.8 |
| 1455840000000 | 127.73 |
| 1456099200000 | 130.02 |
| 1456185600000 | 128.16 |
| 1456272000000 | 125.18 |
| 1456358400000 | 128.11 |
| 1456444800000 | 130.44 |
| 1456704000000 | 131.08 |
| 1456790400000 | 132.75 |
| 1456876800000 | 134.46 |
| 1456963200000 | 133.69 |
| 1457049600000 | 134.57 |
| 1457308800000 | 134.36 |
| 1457395200000 | 133.15 |
| 1457481600000 | 133.67 |
| 1457568000000 | 131.26 |
| 1457654400000 | 134.69 |
| 1457913600000 | 135.43 |
| 1458000000000 | 133.84 |
| 1458086400000 | 133.66 |
| 1458172800000 | 133.17 |
| 1458259200000 | 133.39 |
| 1458518400000 | 133.4 |
| 1458604800000 | 132.99 |
| 1458691200000 | 132.91 |
| 1458777600000 | 130.9 |
| 1459209600000 | 131.34 |
| 1459296000000 | 132.68 |
| 1459382400000 | 131.16 |
| 1459468800000 | 129.13 |
| 1459728000000 | 129.97 |
| 1459814400000 | 127.44 |
| 1459900800000 | 128.84 |
| 1459987200000 | 128.12 |
| 1460073600000 | 129.5 |
| 1460332800000 | 129.94 |
| 1460419200000 | 130.92 |
| 1460505600000 | 134.92 |
| 1460592000000 | 135.79 |
| 1460678400000 | 135.5 |
| 1460937600000 | 136.1 |
| 1461024000000 | 138.28 |
| 1461110400000 | 139.34 |
| 1461196800000 | 139.43 |
| 1461283200000 | 138.89 |
| 1461542400000 | 137.98 |
| 1461628800000 | 138.29 |
| 1461715200000 | 138.54 |
| 1461801600000 | 138.79 |
| 1461888000000 | 135.19 |
| 1462147200000 | 135.23 |
| 1462233600000 | 132.86 |
| 1462320000000 | 130.94 |
| 1462406400000 | 131.62 |
| 1462492800000 | 131.27 |
| 1462752000000 | 131.94 |
| 1462838400000 | 133.61 |
| 1462924800000 | 133.06 |
| 1463011200000 | 132.51 |
| 1463097600000 | 133.5 |
| 1463356800000 | 133.35 |
| 1463443200000 | 133.39 |
| 1463529600000 | 134.68 |
| 1463616000000 | 133.02 |
| 1463702400000 | 134.55 |
| 1463961600000 | 133.92 |
| 1464048000000 | 137.09 |
| 1464134400000 | 139.64 |
| 1464220800000 | 139.74 |
| 1464307200000 | 140.27 |
| 1464566400000 | 140.46 |
| 1464652800000 | 139.04 |
| 1464739200000 | 137.79 |
| 1464825600000 | 137.88 |
| 1464912000000 | 136.47 |
| 1465171200000 | 137.08 |
| 1465257600000 | 138.82 |
| 1465344000000 | 138.01 |
| 1465430400000 | 136.74 |
| 1465516800000 | 133.54 |
| 1465776000000 | 130.99 |
| 1465862400000 | 128.49 |
| 1465948800000 | 129.64 |
| 1466035200000 | 129.26 |
| 1466121600000 | 130.92 |
| 1466380800000 | 135.27 |
| 1466467200000 | 136.63 |
| 1466553600000 | 137.23 |
| 1466640000000 | 139.11 |
| 1466726400000 | 129.62 |
| 1466985600000 | 126.16 |
| 1467072000000 | 129.18 |
| 1467158400000 | 133.11 |
| 1467244800000 | 134.45 |
| 1467331200000 | 135.11 |
| 1467590400000 | 134.49 |
| 1467676800000 | 132.9 |
| 1467763200000 | 130.75 |
| 1467849600000 | 131.92 |
| 1467936000000 | 133.77 |
| 1468195200000 | 135.53 |
| 1468281600000 | 136.77 |
| 1468368000000 | 136.31 |
| 1468454400000 | 137.41 |
| 1468540800000 | 137.38 |
| 1468800000000 | 137.24 |
| 1468886400000 | 136.57 |
| 1468972800000 | 137.94 |
| 1469059200000 | 137.87 |
| 1469145600000 | 138.1 |
| 1469404800000 | 137.85 |
| 1469491200000 | 138.09 |
| 1469577600000 | 138.5 |
| 1469664000000 | 136.87 |
| 1469750400000 | 137.95 |
| 1470009600000 | 137.08 |
| 1470096000000 | 134.82 |
| 1470182400000 | 135.16 |
| 1470268800000 | 136.21 |
| 1470355200000 | 137.45 |
| 1470614400000 | 137.38 |
| 1470700800000 | 138.46 |
| 1470787200000 | 138.05 |
| 1470873600000 | 139.53 |
| 1470960000000 | 139.18 |
| 1471219200000 | 139.26 |
| 1471305600000 | 138.15 |
| 1471392000000 | 137.18 |
| 1471478400000 | 138 |
| 1471564800000 | 136.78 |
| 1471824000000 | 136.54 |
| 1471910400000 | 137.68 |
| 1471996800000 | 138.32 |
| 1472083200000 | 137.22 |
| 1472169600000 | 138 |
| 1472428800000 | 137.83 |
| 1472515200000 | 138.78 |
| 1472601600000 | 138.25 |
| 1472688000000 | 137.75 |
| 1472774400000 | 140.96 |
| 1473033600000 | 140.98 |
| 1473120000000 | 140.28 |
| 1473206400000 | 140.62 |
| 1473292800000 | 140.3 |
| 1473379200000 | 139.14 |
| 1473638400000 | 137.89 |
| 1473724800000 | 136.19 |
| 1473811200000 | 135.99 |
| 1473897600000 | 136.72 |
| 1473984000000 | 135.54 |
| 1474243200000 | 137 |
| 1474329600000 | 136.89 |
| 1474416000000 | 137.62 |
| 1474502400000 | 139.7 |
| 1474588800000 | 138.57 |
| 1474848000000 | 136.39 |
| 1474934400000 | 136.66 |
| 1475020800000 | 137.46 |
| 1475107200000 | 137.59 |
| 1475193600000 | 137.3 |
| 1475452800000 | 137.42 |
| 1475539200000 | 138.65 |
| 1475625600000 | 138.34 |
| 1475712000000 | 137.96 |
| 1475798400000 | 137.14 |
| 1476057600000 | 138.02 |
| 1476144000000 | 137.44 |
| 1476230400000 | 136.77 |
| 1476316800000 | 135.33 |
| 1476403200000 | 137.14 |
| 1476662400000 | 136.05 |
| 1476748800000 | 137.93 |
| 1476835200000 | 138.23 |
| 1476921600000 | 138.82 |
| 1477008000000 | 139.01 |
| 1477267200000 | 138.91 |
| 1477353600000 | 138.56 |
| 1477440000000 | 137.9 |
| 1477526400000 | 138.29 |
| 1477612800000 | 137.48 |
| 1477872000000 | 136.43 |
| 1477958400000 | 135.08 |
| 1478044800000 | 133.58 |
| 1478131200000 | 133.31 |
| 1478217600000 | 132.4 |
| 1478476800000 | 134.63 |
| 1478563200000 | 135.28 |
| 1478649600000 | 137.67 |
| 1478736000000 | 137.77 |
| 1478822400000 | 136.89 |
| 1479081600000 | 137.4 |
| 1479168000000 | 137.74 |
| 1479254400000 | 137.41 |
| 1479340800000 | 138.21 |
| 1479427200000 | 137.39 |
| 1479686400000 | 137.65 |
| 1479772800000 | 137.51 |
| 1479859200000 | 137.34 |
| 1479945600000 | 137.78 |
| 1480032000000 | 138.15 |
| 1480291200000 | 136.85 |
| 1480377600000 | 137.11 |
| 1480464000000 | 137.92 |
| 1480550400000 | 137.52 |
| 1480636800000 | 136.92 |
| 1480896000000 | 137.71 |
| 1480982400000 | 139.29 |
| 1481068800000 | 140.61 |
| 1481155200000 | 142.49 |
| 1481241600000 | 143.96 |
| 1481500800000 | 143.45 |
| 1481587200000 | 145.21 |
| 1481673600000 | 144.49 |
| 1481760000000 | 145.99 |
| 1481846400000 | 146.52 |
| 1482105600000 | 146.32 |
| 1482192000000 | 147.13 |
| 1482278400000 | 146.69 |
| 1482364800000 | 146.49 |
| 1482451200000 | 146.36 |
| 1482796800000 | 146.47 |
| 1482883200000 | 146.97 |
| 1482969600000 | 146.43 |
| 1483056000000 | 146.94 |
| 1483315200000 | 147.38 |
| 1483401600000 | 148.65 |
| 1483488000000 | 148.86 |
| 1483574400000 | 149.08 |
| 1483660800000 | 149.06 |
| 1483920000000 | 148.29 |
| 1484006400000 | 148.44 |
| 1484092800000 | 148.63 |
| 1484179200000 | 147.48 |
| 1484265600000 | 148.83 |
| 1484524800000 | 147.35 |
| 1484611200000 | 146.94 |
| 1484697600000 | 147.44 |
| 1484784000000 | 147.03 |
| 1484870400000 | 146.96 |
| 1485129600000 | 145.95 |
| 1485216000000 | 145.93 |
| 1485302400000 | 147.97 |
| 1485388800000 | 148.2 |
| 1485475200000 | 147.66 |
| 1485734400000 | 146.31 |
| 1485820800000 | 145.12 |
| 1485907200000 | 146.39 |
| 1485993600000 | 145.48 |
| 1486080000000 | 146.66 |
| 1486339200000 | 145.92 |
| 1486425600000 | 146.11 |
| 1486512000000 | 146.53 |
| 1486598400000 | 148.16 |
| 1486684800000 | 148.13 |
| 1486944000000 | 149.14 |
| 1487030400000 | 149.12 |
| 1487116800000 | 149.93 |
| 1487203200000 | 149.47 |
| 1487289600000 | 150.15 |
| 1487548800000 | 150.16 |
| 1487635200000 | 151.07 |
| 1487721600000 | 151.43 |
| 1487808000000 | 151.2 |
| 1487894400000 | 150.25 |
| 1488153600000 | 149.89 |
| 1488240000000 | 150.16 |
| 1488326400000 | 152.43 |
| 1488412800000 | 152.78 |
| 1488499200000 | 152.97 |
| 1488758400000 | 152.18 |
| 1488844800000 | 151.8 |
| 1488931200000 | 151.81 |
| 1489017600000 | 152 |
| 1489104000000 | 152.27 |
| 1489363200000 | 152.56 |
| 1489449600000 | 152.22 |
| 1489536000000 | 152.86 |
| 1489622400000 | 154.21 |
| 1489708800000 | 154.42 |
| 1489968000000 | 154.18 |
| 1490054400000 | 153.51 |
| 1490140800000 | 152.97 |
| 1490227200000 | 154.21 |
| 1490313600000 | 153.71 |
| 1490572800000 | 153.29 |
| 1490659200000 | 154.22 |
| 1490745600000 | 154.8 |
| 1490832000000 | 155.58 |
| 1490918400000 | 155.6 |
| 1491177600000 | 154.87 |
| 1491264000000 | 155.43 |
| 1491350400000 | 155.38 |
| 1491436800000 | 155.6 |
| 1491523200000 | 155.78 |
| 1491782400000 | 155.85 |
| 1491868800000 | 155.8 |
| 1491955200000 | 155.97 |
| 1492041600000 | 155.14 |
| 1492473600000 | 153.19 |
| 1492560000000 | 153.29 |
| 1492646400000 | 153.63 |
| 1492732800000 | 153.8 |
| 1492992000000 | 157.08 |
| 1493078400000 | 157.57 |
| 1493164800000 | 158.05 |
| 1493251200000 | 157.91 |
| 1493337600000 | 157.46 |
| 1493596800000 | 157.25 |
| 1493683200000 | 158.38 |
| 1493769600000 | 158.83 |
| 1493856000000 | 160.27 |
| 1493942400000 | 161.2 |
| 1494201600000 | 161.22 |
| 1494288000000 | 161.9 |
| 1494374400000 | 162.27 |
| 1494460800000 | 161.83 |
| 1494547200000 | 162.8 |
| 1494806400000 | 163.06 |
| 1494892800000 | 163.4 |
| 1494979200000 | 161.81 |
| 1495065600000 | 160.81 |
| 1495152000000 | 161.6 |
| 1495411200000 | 161.49 |
| 1495497600000 | 161.81 |
| 1495584000000 | 161.81 |
| 1495670400000 | 161.64 |
| 1495756800000 | 161.25 |
| 1496016000000 | 161.37 |
| 1496102400000 | 161.06 |
| 1496188800000 | 161.02 |
| 1496275200000 | 161.43 |
| 1496361600000 | 161.91 |
| 1496620800000 | 161.95 |
| 1496707200000 | 160.73 |
| 1496793600000 | 160.23 |
| 1496880000000 | 160.28 |
| 1496966400000 | 160.92 |
| 1497225600000 | 159.54 |
| 1497312000000 | 160.1 |
| 1497398400000 | 159.13 |
| 1497484800000 | 159.2 |
| 1497571200000 | 160.14 |
| 1497830400000 | 161.64 |
| 1497916800000 | 160.51 |
| 1498003200000 | 160.06 |
| 1498089600000 | 160.57 |
| 1498176000000 | 160.12 |
| 1498435200000 | 161.1 |
| 1498521600000 | 160.19 |
| 1498608000000 | 159.99 |
| 1498694400000 | 157.81 |
| 1498780800000 | 156.77 |
| 1499040000000 | 158.72 |
| 1499126400000 | 157.99 |
| 1499212800000 | 157.83 |
| 1499299200000 | 156.72 |
| 1499385600000 | 156.52 |
| 1499644800000 | 157.2 |
| 1499731200000 | 156.13 |
| 1499817600000 | 158.71 |
| 1499904000000 | 158.91 |
| 1499990400000 | 159.09 |
| 1500249600000 | 158.92 |
| 1500336000000 | 157.21 |
| 1500422400000 | 158.52 |
| 1500508800000 | 158.15 |
| 1500595200000 | 156.44 |
| 1500854400000 | 156.07 |
| 1500940800000 | 157.05 |
| 1501027200000 | 157.38 |
| 1501113600000 | 156.93 |
| 1501200000000 | 155.53 |
| 1501459200000 | 155.73 |
| 1501545600000 | 156.41 |
| 1501632000000 | 155.89 |
| 1501718400000 | 156 |
| 1501804800000 | 157.55 |
| 1502064000000 | 157.29 |
| 1502150400000 | 157.79 |
| 1502236800000 | 156.68 |
| 1502323200000 | 155.18 |
| 1502409600000 | 153.52 |
| 1502668800000 | 155.03 |
| 1502755200000 | 155.15 |
| 1502841600000 | 156.1 |
| 1502928000000 | 155.29 |
| 1503014400000 | 154.33 |
| 1503273600000 | 153.63 |
| 1503360000000 | 155 |
| 1503446400000 | 154.34 |
| 1503532800000 | 154.51 |
| 1503619200000 | 154.31 |
| 1503878400000 | 153.6 |
| 1503964800000 | 152.29 |
| 1504051200000 | 153.08 |
| 1504137600000 | 154.3 |
| 1504224000000 | 155.14 |
| 1504483200000 | 154.32 |
| 1504569600000 | 154.02 |
| 1504656000000 | 154.33 |
| 1504742400000 | 154.74 |
| 1504828800000 | 154.96 |
| 1505088000000 | 156.61 |
| 1505174400000 | 157.44 |
| 1505260800000 | 157.66 |
| 1505347200000 | 157.91 |
| 1505433600000 | 157.21 |
| 1505692800000 | 157.75 |
| 1505779200000 | 158.01 |
| 1505865600000 | 157.93 |
| 1505952000000 | 158.48 |
| 1506038400000 | 158.65 |
| 1506297600000 | 159.27 |
| 1506384000000 | 159.42 |
| 1506470400000 | 160.05 |
| 1506556800000 | 160.25 |
| 1506643200000 | 161.07 |
| 1506902400000 | 162.04 |
| 1506988800000 | 162.26 |
| 1507075200000 | 162.08 |
| 1507161600000 | 162.54 |
| 1507248000000 | 162.03 |
| 1507507200000 | 162.34 |
| 1507593600000 | 162.14 |
| 1507680000000 | 162.05 |
| 1507766400000 | 162.02 |
| 1507852800000 | 162.58 |
| 1508112000000 | 162.89 |
| 1508198400000 | 162.5 |
| 1508284800000 | 162.92 |
| 1508371200000 | 161.9 |
| 1508457600000 | 161.79 |
| 1508716800000 | 161.98 |
| 1508803200000 | 161.3 |
| 1508889600000 | 159.93 |
| 1508976000000 | 161.59 |
| 1509062400000 | 162.62 |
| 1509321600000 | 162.88 |
| 1509408000000 | 163.58 |
| 1509494400000 | 164.52 |
| 1509580800000 | 163.74 |
| 1509667200000 | 164.27 |
| 1509926400000 | 164.48 |
| 1510012800000 | 163.56 |
| 1510099200000 | 163.53 |
| 1510185600000 | 161.96 |
| 1510272000000 | 161.28 |
| 1510531200000 | 160.58 |
| 1510617600000 | 159.48 |
| 1510704000000 | 158.78 |
| 1510790400000 | 159.53 |
| 1510876800000 | 159.29 |
| 1511136000000 | 160.56 |
| 1511222400000 | 161.25 |
| 1511308800000 | 160.99 |
| 1511395200000 | 161.05 |
| 1511481600000 | 161.08 |
| 1511740800000 | 160.31 |
| 1511827200000 | 161.41 |
| 1511913600000 | 161.61 |
| 1512000000000 | 160.63 |
| 1512086400000 | 159.55 |
| 1512345600000 | 160.97 |
| 1512432000000 | 160.36 |
| 1512518400000 | 160.36 |
| 1512604800000 | 160.19 |
| 1512691200000 | 161.37 |
| 1512950400000 | 161.56 |
| 1513036800000 | 163.03 |
| 1513123200000 | 162.85 |
| 1513209600000 | 162.03 |
| 1513296000000 | 161.89 |
| 1513555200000 | 163.63 |
| 1513641600000 | 162.55 |
| 1513728000000 | 161.27 |
| 1513814400000 | 162.53 |
| 1513900800000 | 162.12 |
| 1514332800000 | 162.12 |
| 1514419200000 | 161.71 |
| 1514505600000 | 161.6 |
| 1514851200000 | 161.1 |
| 1514937600000 | 161.72 |
| 1515024000000 | 163.04 |
| 1515110400000 | 164.51 |
| 1515369600000 | 165.01 |
| 1515456000000 | 165.59 |
| 1515542400000 | 165.16 |
| 1515628800000 | 164.39 |
| 1515715200000 | 164.97 |
| 1515974400000 | 164.57 |
| 1516060800000 | 164.51 |
| 1516147200000 | 164.37 |
| 1516233600000 | 164.83 |
| 1516320000000 | 165.41 |
| 1516579200000 | 166.14 |
| 1516665600000 | 166.5 |
| 1516752000000 | 165.89 |
| 1516838400000 | 165.28 |
| 1516924800000 | 165.93 |
| 1517184000000 | 165.72 |
| 1517270400000 | 164.17 |
| 1517356800000 | 163.52 |
| 1517443200000 | 162.07 |
| 1517529600000 | 160.23 |
| 1517788800000 | 157.8 |
| 1517875200000 | 153.72 |
| 1517961600000 | 156.47 |
| 1518048000000 | 154.27 |
| 1518134400000 | 151.77 |
| 1518393600000 | 153.61 |
| 1518480000000 | 152.56 |
| 1518566400000 | 153.88 |
| 1518652800000 | 154.52 |
| 1518739200000 | 156.19 |
| 1518998400000 | 155.1 |
| 1519084800000 | 155.84 |
| 1519171200000 | 156.07 |
| 1519257600000 | 156.06 |
| 1519344000000 | 156.38 |
| 1519603200000 | 157.33 |
| 1519689600000 | 156.86 |
| 1519776000000 | 155.5 |
| 1519862400000 | 153.86 |
| 1519948800000 | 150.61 |
| 1520208000000 | 152.27 |
| 1520294400000 | 152.2 |
| 1520380800000 | 152.57 |
| 1520467200000 | 154.26 |
| 1520553600000 | 154.76 |
| 1520812800000 | 155.23 |
| 1520899200000 | 153.7 |
| 1520985600000 | 153.3 |
| 1521072000000 | 154.03 |
| 1521158400000 | 155.14 |
| 1521417600000 | 153.38 |
| 1521504000000 | 154.13 |
| 1521590400000 | 153.99 |
| 1521676800000 | 151.65 |
| 1521763200000 | 150.06 |
| 1522022400000 | 149.13 |
| 1522108800000 | 151.15 |
| 1522195200000 | 152.1 |
| 1522281600000 | 152.68 |
| 1522713600000 | 152.02 |
| 1522800000000 | 151.77 |
| 1522886400000 | 155.75 |
| 1522972800000 | 155.18 |
| 1523232000000 | 155.35 |
| 1523318400000 | 156.86 |
| 1523404800000 | 156.14 |
| 1523491200000 | 157.15 |
| 1523577600000 | 157.28 |
| 1523836800000 | 156.73 |
| 1523923200000 | 157.75 |
| 1524009600000 | 158.15 |
| 1524096000000 | 158.14 |
| 1524182400000 | 158.15 |
| 1524441600000 | 158.78 |
| 1524528000000 | 159.18 |
| 1524614400000 | 158 |
| 1524700800000 | 159.33 |
| 1524787200000 | 159.84 |
| 1525046400000 | 160.51 |
| 1525132800000 | 160.5 |
| 1525219200000 | 161.15 |
| 1525305600000 | 160.05 |
| 1525392000000 | 161.39 |
| 1525651200000 | 162.43 |
| 1525737600000 | 162.33 |
| 1525824000000 | 163.79 |
| 1525910400000 | 163.86 |
| 1525996800000 | 164.04 |
| 1526256000000 | 164.37 |
| 1526342400000 | 164.5 |
| 1526428800000 | 165.11 |
| 1526515200000 | 166.12 |
| 1526601600000 | 165.73 |
| 1526860800000 | 166.24 |
| 1526947200000 | 166.7 |
| 1527033600000 | 164.75 |
| 1527120000000 | 163.67 |
| 1527206400000 | 163.61 |
| 1527465600000 | 163.14 |
| 1527552000000 | 161.19 |
| 1527638400000 | 161.83 |
| 1527724800000 | 160.3 |
| 1527811200000 | 162.27 |
| 1528070400000 | 162.63 |
| 1528156800000 | 161.89 |
| 1528243200000 | 161.57 |
| 1528329600000 | 161.42 |
| 1528416000000 | 161.13 |
| 1528675200000 | 162.4 |
| 1528761600000 | 162.1 |
| 1528848000000 | 162.36 |
| 1528934400000 | 164.5 |
| 1529020800000 | 162.8 |
| 1529280000000 | 161.67 |
| 1529366400000 | 160.81 |
| 1529452800000 | 161.19 |
| 1529539200000 | 159.81 |
| 1529625600000 | 162.19 |
| 1529884800000 | 158.45 |
| 1529971200000 | 158.69 |
| 1530057600000 | 160 |
| 1530144000000 | 159.02 |
| 1530230400000 | 160.07 |
| 1530489600000 | 159.04 |
| 1530576000000 | 160.49 |
| 1530662400000 | 160.67 |
| 1530748800000 | 161.35 |
| 1530835200000 | 161.62 |
| 1531094400000 | 162.5 |
| 1531180800000 | 162.98 |
| 1531267200000 | 160.57 |
| 1531353600000 | 161.78 |
| 1531440000000 | 162.1 |
| 1531699200000 | 161.32 |
| 1531785600000 | 161.65 |
| 1531872000000 | 162.76 |
| 1531958400000 | 162.58 |
| 1532044800000 | 162.35 |
| 1532304000000 | 162.29 |
| 1532390400000 | 163.82 |
| 1532476800000 | 163.38 |
| 1532563200000 | 164.76 |
| 1532649600000 | 165.63 |
| 1532908800000 | 165.06 |
| 1532995200000 | 165.78 |
| 1533081600000 | 164.88 |
| 1533168000000 | 163.08 |
| 1533254400000 | 164.09 |
| 1533513600000 | 163.98 |
| 1533600000000 | 165.09 |
| 1533686400000 | 164.57 |
| 1533772800000 | 164.64 |
| 1533859200000 | 162.52 |
| 1534118400000 | 161.79 |
| 1534204800000 | 162.01 |
| 1534291200000 | 159.84 |
| 1534377600000 | 160.47 |
| 1534464000000 | 160.23 |
| 1534723200000 | 161.13 |
| 1534809600000 | 161.55 |
| 1534896000000 | 161.43 |
| 1534982400000 | 161.21 |
| 1535068800000 | 161.38 |
| 1535328000000 | 162.1 |
| 1535414400000 | 161.72 |
| 1535500800000 | 162.3 |
| 1535587200000 | 161.64 |
| 1535673600000 | 160.12 |
| 1535932800000 | 160.44 |
| 1536019200000 | 159.17 |
| 1536105600000 | 157.41 |
| 1536192000000 | 156.17 |
| 1536278400000 | 156.21 |
| 1536537600000 | 156.9 |
| 1536624000000 | 156.74 |
| 1536710400000 | 157.53 |
| 1536796800000 | 157.66 |
| 1536883200000 | 158.1 |
| 1537142400000 | 158.13 |
| 1537228800000 | 158.31 |
| 1537315200000 | 159.07 |
| 1537401600000 | 160.46 |
| 1537488000000 | 161.67 |
| 1537747200000 | 160.78 |
| 1537833600000 | 161.86 |
| 1537920000000 | 162.39 |
| 1538006400000 | 163.16 |
| 1538092800000 | 161.58 |
| 1538352000000 | 161.86 |
| 1538438400000 | 161.17 |
| 1538524800000 | 162.28 |
| 1538611200000 | 161.08 |
| 1538697600000 | 159.69 |
| 1538956800000 | 158.21 |
| 1539043200000 | 158.77 |
| 1539129600000 | 157.21 |
| 1539216000000 | 153.68 |
| 1539302400000 | 152.97 |
| 1539561600000 | 153.67 |
| 1539648000000 | 155.38 |
| 1539734400000 | 155 |
| 1539820800000 | 154.03 |
| 1539907200000 | 154.86 |
| 1540166400000 | 154.27 |
| 1540252800000 | 151.99 |
| 1540339200000 | 151.73 |
| 1540425600000 | 152.02 |
| 1540512000000 | 150.86 |
| 1540771200000 | 152.09 |
| 1540857600000 | 152.07 |
| 1540944000000 | 154.9 |
| 1541030400000 | 155.11 |
| 1541116800000 | 155 |
| 1541376000000 | 155.6 |
| 1541462400000 | 154.85 |
| 1541548800000 | 156.52 |
| 1541635200000 | 156.99 |
| 1541721600000 | 156.62 |
| 1541980800000 | 155.37 |
| 1542067200000 | 156.57 |
| 1542153600000 | 155.63 |
| 1542240000000 | 154.91 |
| 1542326400000 | 154.46 |
| 1542585600000 | 153.54 |
| 1542672000000 | 152.2 |
| 1542758400000 | 153.88 |
| 1542844800000 | 152.68 |
| 1542931200000 | 152.98 |
| 1543190400000 | 155.08 |
| 1543276800000 | 154.75 |
| 1543363200000 | 155.02 |
| 1543449600000 | 154.91 |
| 1543536000000 | 155.15 |
| 1543795200000 | 156.29 |
| 1543881600000 | 155.68 |
| 1543968000000 | 153.32 |
| 1544054400000 | 148.38 |
| 1544140800000 | 149.75 |
| 1544400000000 | 147.25 |
| 1544486400000 | 149.29 |
| 1544572800000 | 151.66 |
| 1544659200000 | 151.53 |
| 1544745600000 | 150.65 |
| 1545004800000 | 149.22 |
| 1545091200000 | 147.74 |
| 1545177600000 | 148.17 |
| 1545264000000 | 146.37 |
| 1545350400000 | 146.61 |
| 1545609600000 | 145.87 |
| 1545868800000 | 143.18 |
| 1545955200000 | 146.16 |
| 1546214400000 | 146.49 |
| 1546387200000 | 146.44 |
| 1546473600000 | 145.6 |
| 1546560000000 | 149.31 |
| 1546819200000 | 148.53 |
| 1546905600000 | 149.3 |
| 1546992000000 | 149.51 |
| 1547078400000 | 150.3 |
| 1547164800000 | 150.29 |
| 1547424000000 | 149.42 |
| 1547510400000 | 150.02 |
| 1547596800000 | 150.2 |
| 1547683200000 | 150.03 |
| 1547769600000 | 152.9 |
| 1548028800000 | 152.5 |
| 1548115200000 | 151.79 |
| 1548201600000 | 151.54 |
| 1548288000000 | 151.67 |
| 1548374400000 | 152.57 |
| 1548633600000 | 151.03 |
| 1548720000000 | 152.29 |
| 1548806400000 | 153.08 |
| 1548892800000 | 153.68 |
| 1548979200000 | 154.25 |
| 1549238400000 | 154.33 |
| 1549324800000 | 156.77 |
| 1549411200000 | 156.94 |
| 1549497600000 | 154.9 |
| 1549584000000 | 154.58 |
| 1549843200000 | 155.64 |
| 1549929600000 | 156.37 |
| 1550016000000 | 157.01 |
| 1550102400000 | 156.73 |
| 1550188800000 | 159.32 |
| 1550448000000 | 159.54 |
| 1550534400000 | 159.04 |
| 1550620800000 | 160.16 |
| 1550707200000 | 160.07 |
| 1550793600000 | 160.12 |
| 1551052800000 | 160.31 |
| 1551139200000 | 160.92 |
| 1551225600000 | 160.72 |
| 1551312000000 | 160.99 |
| 1551398400000 | 161.27 |
| 1551657600000 | 161.75 |
| 1551744000000 | 162.36 |
| 1551830400000 | 162.39 |
| 1551916800000 | 162.36 |
| 1552003200000 | 161.05 |
| 1552262400000 | 162.19 |
| 1552348800000 | 161.94 |
| 1552435200000 | 163.29 |
| 1552521600000 | 164.55 |
| 1552608000000 | 165.53 |
| 1552867200000 | 166.02 |
| 1552953600000 | 166.89 |
| 1553040000000 | 165.55 |
| 1553126400000 | 165.87 |
| 1553212800000 | 163.86 |
| 1553472000000 | 163.32 |
| 1553558400000 | 164.6 |
| 1553644800000 | 164.63 |
| 1553731200000 | 164.61 |
| 1553817600000 | 165.47 |
| 1554076800000 | 167.28 |
| 1554163200000 | 167.97 |
| 1554249600000 | 169.25 |
| 1554336000000 | 169.06 |
| 1554422400000 | 169.31 |
| 1554681600000 | 169.24 |
| 1554768000000 | 168.6 |
| 1554854400000 | 168.98 |
| 1554940800000 | 168.69 |
| 1555027200000 | 168.72 |
| 1555286400000 | 168.99 |
| 1555372800000 | 169.45 |
| 1555459200000 | 169.68 |
| 1555545600000 | 170.37 |
| 1555977600000 | 171.16 |
| 1556064000000 | 170.95 |
| 1556150400000 | 170.88 |
| 1556236800000 | 171.05 |
| 1556496000000 | 171.36 |
| 1556582400000 | 171.95 |
| 1556668800000 | 171.76 |
| 1556755200000 | 171.11 |
| 1556841600000 | 171.93 |
| 1557100800000 | 170.67 |
| 1557187200000 | 167.79 |
| 1557273600000 | 168.5 |
| 1557360000000 | 166.1 |
| 1557446400000 | 166.3 |
| 1557705600000 | 164.99 |
| 1557792000000 | 166.53 |
| 1557878400000 | 167.48 |
| 1557964800000 | 170.17 |
| 1558051200000 | 169.68 |
| 1558310400000 | 168.15 |
| 1558396800000 | 168.84 |
| 1558483200000 | 168.75 |
| 1558569600000 | 166.97 |
| 1558656000000 | 167.74 |
| 1558915200000 | 168.22 |
| 1559001600000 | 167.43 |
| 1559088000000 | 165.6399 |
| 1559174400000 | 166.23 |
| 1559260800000 | 164.8899 |
| 1559520000000 | 165.86 |
| 1559606400000 | 166.69 |
| 1559692800000 | 167.07 |
| 1559779200000 | 167.43 |
| 1559865600000 | 168.85 |
| 1560124800000 | 169.27 |
| 1560211200000 | 170.26 |
| 1560297600000 | 169.98 |
| 1560384000000 | 170.07 |
| 1560470400000 | 169.45 |
| 1560729600000 | 169.24 |
| 1560816000000 | 172.2 |
| 1560902400000 | 172.35 |
| 1560988800000 | 172.95 |
| 1561075200000 | 172.26 |
| 1561334400000 | 171.98 |
| 1561420800000 | 171.72 |
| 1561507200000 | 171.21 |
| 1561593600000 | 171.18 |
| 1561680000000 | 172.4199 |
| 1561939200000 | 173.53 |
| 1562025600000 | 174.41 |
| 1562112000000 | 175.52 |
| 1562198400000 | 175.65 |
| 1562284800000 | 174.66 |
| 1562544000000 | 174.55 |
| 1562630400000 | 173.97 |
| 1562716800000 | 173.56 |
| 1562803200000 | 172.96 |
| 1562889600000 | 172.5 |
| 1563148800000 | 172.57 |
| 1563235200000 | 173.13 |
| 1563321600000 | 172.53 |
| 1563408000000 | 171.82 |
| 1563494400000 | 171.68 |
| 1563753600000 | 172.03 |
| 1563840000000 | 173.9 |
| 1563926400000 | 173.49 |
| 1564012800000 | 172.47 |
| 1564099200000 | 173.41 |
| 1564358400000 | 173.83 |
| 1564444800000 | 171.84 |
| 1564531200000 | 171.9 |
| 1564617600000 | 172.2 |
| 1564704000000 | 167.8 |
| 1564963200000 | 164.15 |
| 1565049600000 | 162.97 |
| 1565136000000 | 163.55 |
| 1565222400000 | 166.65 |
| 1565308800000 | 165.43 |
| 1565568000000 | 165.1399 |
| 1565654400000 | 166.53 |
| 1565740800000 | 164.1 |
| 1565827200000 | 163.98 |
| 1565913600000 | 165.93 |
| 1566172800000 | 167.69 |
| 1566259200000 | 166.71 |
| 1566345600000 | 168.44 |
| 1566432000000 | 167.93 |
| 1566518400000 | 166.38 |
| 1566777600000 | 166.61 |
| 1566864000000 | 167.51 |
| 1566950400000 | 167.62 |
| 1567036800000 | 169.47 |
| 1567123200000 | 170.25 |
| 1567382400000 | 171.02 |
| 1567468800000 | 170.72 |
| 1567555200000 | 172.13 |
| 1567641600000 | 172.79 |
| 1567728000000 | 173.28 |
| 1567987200000 | 172.6 |
| 1568073600000 | 173.03 |
| 1568160000000 | 174.22 |
| 1568246400000 | 174.43 |
| 1568332800000 | 174.65 |
| 1568592000000 | 173.83 |
| 1568678400000 | 174.11 |
| 1568764800000 | 174.2 |
| 1568851200000 | 175.56 |
| 1568937600000 | 176.66 |
| 1569196800000 | 175.84 |
| 1569283200000 | 175.84 |
| 1569369600000 | 174.96 |
| 1569456000000 | 176.1699 |
| 1569542400000 | 176.95 |
| 1569801600000 | 177.69 |
| 1569888000000 | 175.06 |
| 1569974400000 | 170.1 |
| 1570060800000 | 170.28 |
| 1570147200000 | 171.55 |
| 1570406400000 | 173.02 |
| 1570492800000 | 171.29 |
| 1570579200000 | 172.18 |
| 1570665600000 | 173.28 |
| 1570752000000 | 176.68 |
| 1571011200000 | 175.78 |
| 1571097600000 | 177.19 |
| 1571184000000 | 176.93 |
| 1571270400000 | 176.54 |
| 1571356800000 | 176.02 |
| 1571616000000 | 177.08 |
| 1571702400000 | 177.6 |
| 1571788800000 | 178.2 |
| 1571875200000 | 179.82 |
| 1571961600000 | 179.96 |
| 1572220800000 | 179.77 |
| 1572307200000 | 179.46 |
| 1572393600000 | 179.98 |
| 1572480000000 | 178.88 |
| 1572566400000 | 179.74 |
| 1572825600000 | 181.47 |
| 1572912000000 | 181.96 |
| 1572998400000 | 182.57 |
| 1573084800000 | 182.96 |
| 1573171200000 | 182.65 |
| 1573430400000 | 182.46 |
| 1573516800000 | 183.1 |
| 1573603200000 | 182.8899 |
| 1573689600000 | 182 |
| 1573776000000 | 182.45 |
| 1574035200000 | 182.6 |
| 1574121600000 | 182.21 |
| 1574208000000 | 181.22 |
| 1574294400000 | 180.78 |
| 1574380800000 | 181.43 |
| 1574640000000 | 183.24 |
| 1574726400000 | 182.91 |
| 1574812800000 | 183.47 |
| 1574899200000 | 183.25 |
| 1574985600000 | 182.55 |
| 1575244800000 | 179.48 |
| 1575331200000 | 178.4 |
| 1575417600000 | 180.61 |
| 1575504000000 | 180.02 |
| 1575590400000 | 182.28 |
| 1575849600000 | 181.76 |
| 1575936000000 | 181.6399 |
| 1576022400000 | 182.06 |
| 1576108800000 | 182.61 |
| 1576195200000 | 184.03 |
| 1576454400000 | 186.6399 |
| 1576540800000 | 184.98 |
| 1576627200000 | 184.84 |
| 1576713600000 | 185.4199 |
| 1576800000000 | 187.58 |
| 1577059200000 | 187.35 |
| 1577145600000 | 187.3899 |
| 1577404800000 | 187.78 |
| 1577664000000 | 186.1399 |
| 1577750400000 | 186.06 |
| 1577923200000 | 187.6 |
| 1578009600000 | 187.32 |
| 1578268800000 | 186.83 |
| 1578355200000 | 186.76 |
| 1578441600000 | 186.93 |
| 1578528000000 | 187.61 |
| 1578614400000 | 187.59 |
| 1578873600000 | 187.11 |
| 1578960000000 | 187.31 |
| 1579046400000 | 187.59 |
| 1579132800000 | 187.9 |
| 1579219200000 | 189.9199 |
| 1579478400000 | 189.54 |
| 1579564800000 | 189.36 |
| 1579651200000 | 188.78 |
| 1579737600000 | 187.6699 |
| 1579824000000 | 189.28 |
| 1580083200000 | 184.94 |
| 1580169600000 | 186.54 |
| 1580256000000 | 187.28 |
| 1580342400000 | 185.45 |
| 1580428800000 | 183.1699 |
| 1580688000000 | 183.57 |
| 1580774400000 | 186.86 |
| 1580860800000 | 189.52 |
| 1580947200000 | 190.44 |
| 1581033600000 | 190.13 |
| 1581292800000 | 190.07 |
| 1581379200000 | 191.32 |
| 1581465600000 | 192.27 |
| 1581552000000 | 192.38 |
| 1581638400000 | 191.9 |
| 1581897600000 | 192.77 |
| 1581984000000 | 192.29 |
| 1582070400000 | 193.77 |
| 1582156800000 | 192.15 |
| 1582243200000 | 191.19 |
| 1582502400000 | 184.27 |
| 1582588800000 | 181.12 |
| 1582675200000 | 181.4199 |
| 1582761600000 | 174.96 |
| 1582848000000 | 168.3 |
| 1583107200000 | 169.34 |
| 1583193600000 | 171.29 |
| 1583280000000 | 174.82 |
| 1583366400000 | 172.94 |
| 1583452800000 | 166.29 |
| 1583712000000 | 153.4 |
| 1583798400000 | 151.94 |
| 1583884800000 | 151.88 |
| 1583971200000 | 135.55 |
| 1584057600000 | 137.36 |
| 1584316800000 | 132.47 |
| 1584403200000 | 137.44 |
| 1584489600000 | 131.74 |
| 1584576000000 | 136.54 |
| 1584662400000 | 138.49 |
| 1584921600000 | 133.31 |
| 1585008000000 | 143.82 |
| 1585094400000 | 148.05 |
| 1585180800000 | 150.63 |
| 1585267200000 | 146.06 |
| 1585526400000 | 149.85 |
| 1585612800000 | 151.57 |
| 1585699200000 | 148.01 |
| 1585785600000 | 149.24 |
| 1585872000000 | 148.38 |
| 1586131200000 | 152.93 |
| 1586217600000 | 154.06 |
| 1586304000000 | 153.46 |
| 1586390400000 | 154.8 |
| 1586822400000 | 156.34 |
| 1586908800000 | 152.02 |
| 1586995200000 | 153.4199 |
| 1587081600000 | 156.86 |
| 1587340800000 | 158.66 |
| 1587427200000 | 153.18 |
| 1587513600000 | 156.35 |
| 1587600000000 | 157.1 |
| 1587686400000 | 155.7 |
| 1587945600000 | 158.72 |
| 1588032000000 | 161.02 |
| 1588118400000 | 162.4 |
| 1588204800000 | 158.74 |
| 1588291200000 | 157.65 |
| 1588550400000 | 154.29 |
| 1588636800000 | 157.6399 |
| 1588723200000 | 157.43 |
| 1588809600000 | 158.54 |
| 1588896000000 | 159.75 |
| 1589155200000 | 159.59 |
| 1589241600000 | 160.1399 |
| 1589328000000 | 157.53 |
| 1589414400000 | 154.57 |
| 1589500800000 | 155.1699 |
| 1589760000000 | 160.72 |
| 1589846400000 | 159.69 |
| 1589932800000 | 161.21 |
| 1590019200000 | 159.71 |
| 1590105600000 | 159.16 |
| 1590364800000 | 161.26 |
| 1590451200000 | 161.25 |
| 1590537600000 | 161.6399 |
| 1590624000000 | 164.32 |
| 1590710400000 | 162.07 |
| 1590969600000 | 163.47 |
| 1591056000000 | 165.71 |
| 1591142400000 | 169.85 |
| 1591228800000 | 168.07 |
| 1591315200000 | 172.45 |
| 1591574400000 | 172.08 |
| 1591660800000 | 170.9 |
| 1591747200000 | 170.54 |
| 1591833600000 | 164.22 |
| 1591920000000 | 164.45 |
| 1592179200000 | 163.79 |
| 1592265600000 | 168.49 |
| 1592352000000 | 170.44 |
| 1592438400000 | 169.22 |
| 1592524800000 | 171.03 |
| 1592784000000 | 169.45 |
| 1592870400000 | 171.71 |
| 1592956800000 | 167.1399 |
| 1593043200000 | 168.44 |
| 1593129600000 | 167.56 |
| 1593388800000 | 168.18 |
| 1593475200000 | 168.03 |
| 1593561600000 | 168.34 |
| 1593648000000 | 171.8 |
| 1593734400000 | 170.1399 |
| 1593993600000 | 172.7 |
| 1594080000000 | 171.54 |
| 1594166400000 | 170.6699 |
| 1594252800000 | 169.6399 |
| 1594339200000 | 171.01 |
| 1594598400000 | 172.47 |
| 1594684800000 | 171.29 |
| 1594771200000 | 174.09 |
| 1594857600000 | 173.37 |
| 1594944000000 | 173.91 |
| 1595203200000 | 174.73 |
| 1595289600000 | 175.09 |
| 1595376000000 | 172.99 |
| 1595462400000 | 173.1699 |
| 1595548800000 | 170.06 |
| 1595808000000 | 169.62 |
| 1595894400000 | 170.36 |
| 1595980800000 | 170.07 |
| 1596067200000 | 166.51 |
| 1596153600000 | 164.49 |
| 1596412800000 | 167.9 |
| 1596499200000 | 167.81 |
| 1596585600000 | 167.53 |
| 1596672000000 | 165.93 |
| 1596758400000 | 166.21 |
| 1597017600000 | 166.63 |
| 1597104000000 | 169.01 |
| 1597190400000 | 171.35 |
| 1597276800000 | 170.07 |
| 1597363200000 | 168.22 |
| 1597622400000 | 168.57 |
| 1597708800000 | 167.84 |
| 1597795200000 | 169.46 |
| 1597881600000 | 167.8 |
| 1597968000000 | 167.23 |
| 1598227200000 | 169.94 |
| 1598313600000 | 169.34 |
| 1598400000000 | 170.55 |
| 1598486400000 | 169.28 |
| 1598572800000 | 168.08 |
| 1598832000000 | 166.94 |
| 1598918400000 | 166.44 |
| 1599004800000 | 169.69 |
| 1599091200000 | 167.6699 |
| 1599177600000 | 165.3899 |
| 1599436800000 | 168.1 |
| 1599523200000 | 166.27 |
| 1599609600000 | 169.29 |
| 1599696000000 | 168.15 |
| 1599782400000 | 168.65 |
| 1600041600000 | 168.62 |
| 1600128000000 | 169.84 |
| 1600214400000 | 170.1699 |
| 1600300800000 | 169.11 |
| 1600387200000 | 168.03 |
| 1600646400000 | 163.29 |
| 1600732800000 | 163.66 |
| 1600819200000 | 164.63 |
| 1600905600000 | 163.01 |
| 1600992000000 | 162.6699 |
| 1601251200000 | 165.83 |
| 1601337600000 | 164.75 |
| 1601424000000 | 163.95 |
| 1601510400000 | 163.86 |
| 1601596800000 | 164.32 |
| 1601856000000 | 165.02 |
| 1601942400000 | 164.76 |
| 1602028800000 | 164.32 |
| 1602115200000 | 165.63 |
| 1602201600000 | 166.74 |
| 1602460800000 | 167.96 |
| 1602547200000 | 167.44 |
| 1602633600000 | 166.68 |
| 1602720000000 | 162.65 |
| 1602806400000 | 164.98 |
| 1603065600000 | 164.28 |
| 1603152000000 | 163.1699 |
| 1603238400000 | 161.08 |
| 1603324800000 | 160.83 |
| 1603411200000 | 161.6699 |
| 1603670400000 | 158.59 |
| 1603756800000 | 157.27 |
| 1603843200000 | 152.58 |
| 1603929600000 | 152.48 |
| 1604016000000 | 152.31 |
| 1604275200000 | 155.43 |
| 1604361600000 | 159.13 |
| 1604448000000 | 162.85 |
| 1604534400000 | 164.09 |
| 1604620800000 | 163.73 |
| 1604880000000 | 170.12 |
| 1604966400000 | 171.62 |
| 1605052800000 | 173.79 |
| 1605139200000 | 171.94 |
| 1605225600000 | 171.61 |
| 1605484800000 | 173.09 |
| 1605571200000 | 172.38 |
| 1605657600000 | 172.85 |
| 1605744000000 | 171.52 |
| 1605830400000 | 172.3 |
| 1606089600000 | 171.8 |
| 1606176000000 | 173.38 |
| 1606262400000 | 173.3 |
| 1606348800000 | 173.44 |
| 1606435200000 | 173.81 |
| 1606694400000 | 171.85 |
| 1606780800000 | 172.65 |
| 1606867200000 | 173.01 |
| 1606953600000 | 172.27 |
| 1607040000000 | 173.68 |
| 1607299200000 | 173.45 |
| 1607385600000 | 173.6399 |
| 1607472000000 | 174.26 |
| 1607558400000 | 174.2 |
| 1607644800000 | 172.9199 |
| 1607904000000 | 172.81 |
| 1607990400000 | 172.75 |
| 1608076800000 | 174.44 |
| 1608163200000 | 174.91 |
| 1608249600000 | 174.43 |
| 1608508800000 | 170.04 |
| 1608595200000 | 171.8 |
| 1608681600000 | 173.1 |
| 1608768000000 | 173.08 |
| 1609113600000 | 174.41 |
| 1609200000000 | 175.86 |
| 1609286400000 | 175.6 |
| 1609372800000 | 175.15 |
| 1609718400000 | 176.1399 |
| 1609804800000 | 175.75 |
| 1609891200000 | 178.57 |
| 1609977600000 | 178.93 |
| 1610064000000 | 180.11 |
| 1610323200000 | 179.54 |
| 1610409600000 | 179.25 |
| 1610496000000 | 179.4 |
| 1610582400000 | 180.8899 |
| 1610668800000 | 179.68 |
| 1610928000000 | 179.74 |
| 1611014400000 | 179.87 |
| 1611100800000 | 180.84 |
| 1611187200000 | 180.55 |
| 1611273600000 | 180.15 |
| 1611532800000 | 179.27 |
| 1611619200000 | 180.5 |
| 1611705600000 | 178.44 |
| 1611792000000 | 178.09 |
| 1611878400000 | 173.81 |
| 1612137600000 | 175.95 |
| 1612224000000 | 177.75 |
| 1612310400000 | 178.37 |
| 1612396800000 | 179.25 |
| 1612483200000 | 178.72 |
| 1612742400000 | 179.11 |
| 1612828800000 | 179.27 |
| 1612915200000 | 179.2 |
| 1613001600000 | 180.03 |
| 1613088000000 | 181.5 |
| 1613347200000 | 183.46 |
| 1613433600000 | 183.22 |
| 1613520000000 | 182.48 |
| 1613606400000 | 181.31 |
| 1613692800000 | 181.5 |
| 1613952000000 | 180.56 |
| 1614038400000 | 179.54 |
| 1614124800000 | 180.2 |
| 1614211200000 | 179.43 |
| 1614297600000 | 176.8 |
| 1614556800000 | 179.85 |
| 1614643200000 | 180.47 |
| 1614729600000 | 180.19 |
| 1614816000000 | 180.32 |
| 1614902400000 | 179.32 |
| 1615161600000 | 183.1699 |
| 1615248000000 | 184.32 |
| 1615334400000 | 185.56 |
| 1615420800000 | 185.95 |
| 1615507200000 | 185.08 |
| 1615766400000 | 185.06 |
| 1615852800000 | 186.58 |
| 1615939200000 | 186.11 |
| 1616025600000 | 187.24 |
| 1616112000000 | 186.2 |
| 1616371200000 | 186.59 |
| 1616457600000 | 186.22 |
| 1616544000000 | 186.08 |
| 1616630400000 | 186.23 |
| 1616716800000 | 187.6699 |
| 1616976000000 | 188.83 |
| 1617062400000 | 189.94 |
| 1617148800000 | 189.26 |
| 1617235200000 | 189.9 |
| 1617667200000 | 191.35 |
| 1617753600000 | 190.77 |
| 1617840000000 | 192.15 |
| 1617926400000 | 192.36 |
| 1618185600000 | 191.5 |
| 1618272000000 | 191.3 |
| 1618358400000 | 191.8899 |
| 1618444800000 | 193.16 |
| 1618531200000 | 194.77 |
| 1618790400000 | 194.8 |
| 1618876800000 | 191.76 |
| 1618963200000 | 193.84 |
| 1619049600000 | 195 |
| 1619136000000 | 194.4 |
| 1619395200000 | 194.4 |
| 1619481600000 | 194.05 |
| 1619568000000 | 194.46 |
| 1619654400000 | 194.1 |
| 1619740800000 | 193.86 |
| 1620000000000 | 195.03 |
| 1620086400000 | 192.52 |
| 1620172800000 | 196.29 |
| 1620259200000 | 196.52 |
| 1620345600000 | 198.03 |
| 1620604800000 | 198.33 |
| 1620691200000 | 194.72 |
| 1620777600000 | 196.1 |
| 1620864000000 | 196.12 |
| 1620950400000 | 198.16 |
| 1621209600000 | 198.38 |
| 1621296000000 | 197.77 |
| 1621382400000 | 194.79 |
| 1621468800000 | 197.54 |
| 1621555200000 | 198.52 |
| 1621814400000 | 198.95 |
| 1621900800000 | 198.7 |
| 1621987200000 | 198.73 |
| 1622073600000 | 198.33 |
| 1622160000000 | 199.54 |
| 1622419200000 | 198.18 |
| 1622505600000 | 199.24 |
| 1622592000000 | 200.23 |
| 1622678400000 | 200.08 |
| 1622764800000 | 201.09 |
| 1623024000000 | 201.23 |
| 1623110400000 | 201.44 |
| 1623196800000 | 202.31 |
| 1623283200000 | 202.84 |
| 1623369600000 | 204.11 |
| 1623628800000 | 204.58 |
| 1623715200000 | 205.5 |
| 1623801600000 | 206.1 |
| 1623888000000 | 206.27 |
| 1623974400000 | 203.13 |
| 1624233600000 | 204.34 |
| 1624320000000 | 204.6 |
| 1624406400000 | 202.84 |
| 1624492800000 | 204.36 |
| 1624579200000 | 204.56 |
| 1624838400000 | 203.94 |
| 1624924800000 | 204.45 |
| 1625011200000 | 202.77 |
| 1625097600000 | 203.6 |
| 1625184000000 | 203.96 |
| 1625443200000 | 204.21 |
| 1625529600000 | 203.19 |
| 1625616000000 | 204.87 |
| 1625702400000 | 201.59 |
| 1625788800000 | 204.44 |
| 1626048000000 | 205.86 |
| 1626134400000 | 206.26 |
| 1626220800000 | 206.12 |
| 1626307200000 | 204.22 |
| 1626393600000 | 203.74 |
| 1626652800000 | 199.38 |
| 1626739200000 | 200.36 |
| 1626825600000 | 202.87 |
| 1626912000000 | 203.12 |
| 1626998400000 | 205.61 |
| 1627257600000 | 205 |
| 1627344000000 | 203.91 |
| 1627430400000 | 205.49 |
| 1627516800000 | 206.28 |
| 1627603200000 | 205.57 |
| 1627862400000 | 206.37 |
| 1627948800000 | 207.15 |
| 1628035200000 | 208.35 |
| 1628121600000 | 209.1399 |
| 1628208000000 | 209.06 |
| 1628467200000 | 209.88 |
| 1628553600000 | 210.44 |
| 1628640000000 | 211.33 |
| 1628726400000 | 212 |
| 1628812800000 | 212.52 |
| 1629072000000 | 211.74 |
| 1629158400000 | 212.56 |
| 1629244800000 | 212.22 |
| 1629331200000 | 209.44 |
| 1629417600000 | 210.12 |
| 1629676800000 | 211.14 |
| 1629763200000 | 210.53 |
| 1629849600000 | 210.11 |
| 1629936000000 | 209.66 |
| 1630022400000 | 210.5 |
| 1630281600000 | 210.63 |
| 1630368000000 | 209.93 |
| 1630454400000 | 210.62 |
| 1630540800000 | 211.13 |
| 1630627200000 | 209.99 |
| 1630886400000 | 211.83 |
| 1630972800000 | 210.45 |
| 1631059200000 | 208.34 |
| 1631145600000 | 207.37 |
| 1631232000000 | 207.01 |
| 1631491200000 | 207.77 |
| 1631577600000 | 207.66 |
| 1631664000000 | 205.98 |
| 1631750400000 | 206.35 |
| 1631836800000 | 204.51 |
| 1632096000000 | 201.7 |
| 1632182400000 | 204.11 |
| 1632268800000 | 206.03 |
| 1632355200000 | 207.85 |
| 1632441600000 | 206.26 |
| 1632700800000 | 206.02 |
| 1632787200000 | 201.84 |
| 1632873600000 | 203.46 |
| 1632960000000 | 203.38 |
| 1633046400000 | 202.29 |
| 1633305600000 | 201.81 |
| 1633392000000 | 204.18 |
| 1633478400000 | 202.52 |
| 1633564800000 | 206.46 |
| 1633651200000 | 205.8899 |
| 1633910400000 | 206.4199 |
| 1633996800000 | 205.63 |
| 1634083200000 | 206.7 |
| 1634169600000 | 209.65 |
| 1634256000000 | 211.04 |
| 1634515200000 | 209.95 |
| 1634601600000 | 210.28 |
| 1634688000000 | 210.94 |
| 1634774400000 | 210.52 |
| 1634860800000 | 211.83 |
| 1635120000000 | 212.03 |
| 1635206400000 | 213.85 |
| 1635292800000 | 213.32 |
| 1635379200000 | 214.06 |
| 1635465600000 | 214.98 |
| 1635724800000 | 216.18 |
| 1635811200000 | 217.11 |
| 1635897600000 | 217.99 |
| 1635984000000 | 218.94 |
| 1636070400000 | 219.22 |
| 1636329600000 | 218.96 |
| 1636416000000 | 218.74 |
| 1636502400000 | 219.28 |
| 1636588800000 | 219.89 |
| 1636675200000 | 219.77 |
| 1636934400000 | 220.88 |
| 1637020800000 | 221.71 |
| 1637107200000 | 222.22 |
| 1637193600000 | 220.79 |
| 1637280000000 | 220.32 |
| 1637539200000 | 220.16 |
| 1637625600000 | 217.98 |
| 1637712000000 | 218.19 |
| 1637798400000 | 218.85 |
| 1637884800000 | 210.78 |
| 1638144000000 | 211.89 |
| 1638230400000 | 210.06 |
| 1638316800000 | 214.32 |
| 1638403200000 | 211.97 |
| 1638489600000 | 211.26 |
| 1638748800000 | 214.04 |
| 1638835200000 | 219.07 |
| 1638921600000 | 217.7 |
| 1639008000000 | 217.44 |
| 1639094400000 | 217.32 |
| 1639353600000 | 216.87 |
| 1639440000000 | 215.14 |
| 1639526400000 | 216.11 |
| 1639612800000 | 219.37 |
| 1639699200000 | 217.9 |
| 1639958400000 | 214.41 |
| 1640044800000 | 217.44 |
| 1640131200000 | 219.06 |
| 1640217600000 | 221.19 |
| 1640304000000 | 220.79 |
| 1640563200000 | 222.2 |
| 1640649600000 | 223.53 |
| 1640736000000 | 222.7 |
| 1640822400000 | 223.29 |
| 1640908800000 | 222.93 |
| 1641168000000 | 223.9 |
| 1641254400000 | 225.51 |
| 1641340800000 | 225.6 |
| 1641427200000 | 223 |
| 1641513600000 | 222.64 |
| 1641772800000 | 219.68 |
| 1641859200000 | 221.64 |
| 1641945600000 | 223.26 |
| 1642032000000 | 223.15 |
| 1642118400000 | 221.36 |
| 1642377600000 | 223.19 |
| 1642464000000 | 221.49 |
| 1642550400000 | 222.23 |
| 1642636800000 | 223.54 |
| 1642723200000 | 220.36 |
| 1642982400000 | 212.38 |
| 1643068800000 | 214.16 |
| 1643155200000 | 217.47 |
| 1643241600000 | 219.76 |
| 1643328000000 | 217.36 |
| 1643587200000 | 218.35 |
| 1643673600000 | 221.26 |
| 1643760000000 | 221.6 |
| 1643846400000 | 217.64 |
| 1643932800000 | 215.07 |
| 1644192000000 | 217.12 |
| 1644278400000 | 216.96 |
| 1644364800000 | 220.27 |
| 1644451200000 | 220.05 |
| 1644537600000 | 219 |
| 1644796800000 | 215.05 |
| 1644883200000 | 218.08 |
| 1644969600000 | 218.38 |
| 1645056000000 | 217.45 |
| 1645142400000 | 216.23 |
| 1645401600000 | 213.86 |
| 1645488000000 | 213.47 |
| 1645574400000 | 213.03 |
| 1645660800000 | 206.51 |
| 1645747200000 | 213.45 |
| 1646006400000 | 212.47 |
| 1646092800000 | 208.35 |
| 1646179200000 | 211.27 |
| 1646265600000 | 207.27 |
| 1646352000000 | 200.1 |
| 1646611200000 | 198.61 |
| 1646697600000 | 198.48 |
| 1646784000000 | 207.34 |
| 1646870400000 | 203.29 |
| 1646956800000 | 204.62 |
| 1647216000000 | 206.31 |
| 1647302400000 | 206.21 |
| 1647388800000 | 211.69 |
| 1647475200000 | 213.44 |
| 1647561600000 | 215.31 |
| 1647820800000 | 215.73 |
| 1647907200000 | 217.76 |
| 1647993600000 | 216.17 |
| 1648080000000 | 216.39 |
| 1648166400000 | 216.88 |
| 1648425600000 | 217.26 |
| 1648512000000 | 220.28 |
| 1648598400000 | 219.9 |
| 1648684800000 | 218.07 |
| 1648771200000 | 219.48 |
| 1649030400000 | 221.85 |
| 1649116800000 | 222.47 |
| 1649203200000 | 219.71 |
| 1649289600000 | 219.58 |
| 1649376000000 | 223.1 |
| 1649635200000 | 222.71 |
| 1649721600000 | 221.53 |
| 1649808000000 | 221.86 |
| 1649894400000 | 223.11 |
| 1650326400000 | 220.81 |
| 1650412800000 | 222.34 |
| 1650499200000 | 222.85 |
| 1650585600000 | 219.25 |
| 1650844800000 | 215.57 |
| 1650931200000 | 214.26 |
| 1651017600000 | 216.45 |
| 1651104000000 | 218.14 |
| 1651190400000 | 219.97 |
| 1651449600000 | 217.23 |
| 1651536000000 | 218.44 |
| 1651622400000 | 216.13 |
| 1651708800000 | 215.35 |
| 1651795200000 | 211.9 |
| 1652054400000 | 206.51 |
| 1652140800000 | 208.02 |
| 1652227200000 | 211.17 |
| 1652313600000 | 209.37 |
| 1652400000000 | 213.79 |
| 1652659200000 | 213.72 |
| 1652745600000 | 216.08 |
| 1652832000000 | 213.51 |
| 1652918400000 | 210.19 |
| 1653004800000 | 211.72 |
| 1653264000000 | 214.82 |
| 1653350400000 | 212.85 |
| 1653436800000 | 213.97 |
| 1653523200000 | 215.67 |
| 1653609600000 | 218.46 |
| 1653868800000 | 219.39 |
| 1653955200000 | 218.5 |
| 1654041600000 | 216.4 |
| 1654128000000 | 217.3 |
| 1654214400000 | 216.98 |
| 1654473600000 | 218.81 |
| 1654560000000 | 218.23 |
| 1654646400000 | 217.09 |
| 1654732800000 | 214.21 |
| 1654819200000 | 208.82 |
| 1655078400000 | 204.8 |
| 1655164800000 | 202.54 |
| 1655251200000 | 204.8 |
| 1655337600000 | 200.56 |
| 1655424000000 | 199.99 |
| 1655683200000 | 202.1 |
| 1655769600000 | 203.22 |
| 1655856000000 | 202.2 |
| 1655942400000 | 201.57 |
| 1656028800000 | 207.77 |
| 1656288000000 | 208.34 |
| 1656374400000 | 208.6699 |
| 1656460800000 | 208.68 |
| 1656547200000 | 205.44 |
| 1656633600000 | 204.84 |
| 1656892800000 | 206.6399 |
| 1656979200000 | 201.93 |
| 1657065600000 | 205.1699 |
| 1657152000000 | 208.6 |
| 1657238400000 | 208.8899 |
| 1657497600000 | 208.54 |
| 1657584000000 | 209.15 |
| 1657670400000 | 206.96 |
| 1657756800000 | 203.91 |
| 1657843200000 | 208.03 |
| 1658102400000 | 209.4 |
| 1658188800000 | 212.06 |
| 1658275200000 | 211.23 |
| 1658361600000 | 211.84 |
| 1658448000000 | 212.39 |
| 1658707200000 | 213.34 |
| 1658793600000 | 214.29 |
| 1658880000000 | 215.09 |
| 1658966400000 | 216.87 |
| 1659052800000 | 218.58 |
| 1659312000000 | 218.2 |
| 1659398400000 | 217.87 |
| 1659484800000 | 218.45 |
| 1659571200000 | 218.64 |
| 1659657600000 | 217.38 |
| 1659916800000 | 218.63 |
| 1660003200000 | 217.9 |
| 1660089600000 | 218.26 |
| 1660176000000 | 218.19 |
| 1660262400000 | 219.16 |
| 1660521600000 | 219.93 |
| 1660608000000 | 220.22 |
| 1660694400000 | 219.07 |
| 1660780800000 | 220.19 |
| 1660867200000 | 219.55 |
| 1661126400000 | 218.54 |
| 1661212800000 | 217.5 |
| 1661299200000 | 218.02 |
| 1661385600000 | 218.94 |
| 1661472000000 | 215.96 |
| 1661731200000 | 214.38 |
| 1661817600000 | 212.34 |
| 1661904000000 | 209.41 |
| 1661990400000 | 206.35 |
| 1662076800000 | 209.94 |
| 1662336000000 | 209.48 |
| 1662422400000 | 209.59 |
| 1662508800000 | 207.9199 |
| 1662595200000 | 208.81 |
| 1662681600000 | 211.89 |
| 1662940800000 | 215.09 |
| 1663027200000 | 212.67 |
| 1663113600000 | 211.25 |
| 1663200000000 | 209.88 |
| 1663286400000 | 206.81 |
| 1663545600000 | 206.71 |
| 1663632000000 | 205.3 |
| 1663718400000 | 207.16 |
| 1663804800000 | 203.96 |
| 1663891200000 | 199.83 |
| 1664150400000 | 198.95 |
| 1664236800000 | 199.35 |
| 1664323200000 | 200.61 |
| 1664409600000 | 198.41 |
| 1664496000000 | 199.75 |
| 1664755200000 | 200.65 |
| 1664841600000 | 206.65 |
| 1664928000000 | 205.3899 |
| 1665014400000 | 203.8899 |
| 1665100800000 | 202.44 |
| 1665360000000 | 201.3 |
| 1665446400000 | 200.55 |
| 1665532800000 | 200.32 |
| 1665619200000 | 200.88 |
| 1665705600000 | 201.61 |
| 1665964800000 | 204.68 |
| 1666051200000 | 204.45 |
| 1666137600000 | 204.51 |
| 1666224000000 | 204.99 |
| 1666310400000 | 204.3899 |
| 1666569600000 | 206.6699 |
| 1666656000000 | 208.8 |
| 1666742400000 | 209.8 |
| 1666828800000 | 209.9 |
| 1666915200000 | 210.81 |
| 1667174400000 | 211.96 |
| 1667260800000 | 213.26 |
| 1667347200000 | 213.15 |
| 1667433600000 | 211.85 |
| 1667520000000 | 215.29 |
| 1667779200000 | 215.26 |
| 1667865600000 | 216 |
| 1667952000000 | 215.4 |
| 1668038400000 | 220.49 |
| 1668124800000 | 219.6 |
| 1668384000000 | 220.37 |
| 1668470400000 | 221.6 |
| 1668556800000 | 220.32 |
| 1668643200000 | 220.05 |
| 1668729600000 | 222.44 |
| 1668988800000 | 222.6 |
| 1669075200000 | 224.61 |
| 1669161600000 | 225.64 |
| 1669248000000 | 226.08 |
| 1669334400000 | 226.23 |
| 1669593600000 | 226.05 |
| 1669680000000 | 226.17 |
| 1669766400000 | 228.01 |
| 1669852800000 | 229.34 |
| 1669939200000 | 228.59 |
| 1670198400000 | 227.86 |
| 1670284800000 | 226.83 |
| 1670371200000 | 225.66 |
| 1670457600000 | 225.75 |
| 1670544000000 | 227.06 |
| 1670803200000 | 225.9 |
| 1670889600000 | 228.65 |
| 1670976000000 | 228.75 |
| 1671062400000 | 221.87 |
| 1671148800000 | 219.65 |
| 1671408000000 | 220.32 |
| 1671494400000 | 219.71 |
| 1671580800000 | 223.32 |
| 1671667200000 | 221.17 |
| 1671753600000 | 220.84 |
| 1672099200000 | 221.27 |
| 1672185600000 | 220.85 |
| 1672272000000 | 222.32 |
| 1672358400000 | 219.35 |
| 1672617600000 | 221.45 |
| 1672704000000 | 224.13 |
| 1672790400000 | 227.15 |
| 1672876800000 | 226.33 |
| 1672963200000 | 229.48 |
| 1673222400000 | 231.1 |
| 1673308800000 | 229.93 |
| 1673395200000 | 230.75 |
| 1673481600000 | 231.64 |
| 1673568000000 | 233.58 |
| 1673827200000 | 234.4 |
| 1673913600000 | 235.65 |
| 1674000000000 | 235.8 |
| 1674086400000 | 232.47 |
| 1674172800000 | 232.81 |
| 1674432000000 | 233.72 |
| 1674518400000 | 232.69 |
| 1674604800000 | 232.52 |
| 1674691200000 | 232.46 |
| 1674777600000 | 232.71 |
| 1675036800000 | 232.7 |
| 1675123200000 | 232.16 |
| 1675209600000 | 231.11 |
| 1675296000000 | 231.49 |
| 1675382400000 | 233.72 |
| 1675641600000 | 232.38 |
| 1675728000000 | 233.79 |
| 1675814400000 | 234.43 |
| 1675900800000 | 235.96 |
| 1675987200000 | 234.92 |
| 1676246400000 | 237.33 |
| 1676332800000 | 237.41 |
| 1676419200000 | 238.06 |
| 1676505600000 | 237.76 |
| 1676592000000 | 237.36 |
| 1676851200000 | 237.46 |
| 1676937600000 | 237.71 |
| 1677024000000 | 237.14 |
| 1677110400000 | 236.99 |
| 1677196800000 | 233.98 |
| 1677456000000 | 236.37 |
| 1677542400000 | 234.99 |
| 1677628800000 | 233.35 |
| 1677715200000 | 235.57 |
| 1677801600000 | 237.1 |
| 1678060800000 | 236.72 |
| 1678147200000 | 235.39 |
| 1678233600000 | 235.5 |
| 1678320000000 | 235.68 |
| 1678406400000 | 233.31 |
| 1678665600000 | 228.49 |
| 1678752000000 | 231.61 |
| 1678838400000 | 226.02 |
| 1678924800000 | 228.81 |
| 1679011200000 | 226.9 |
| 1679270400000 | 228.96 |
| 1679356800000 | 231.24 |
| 1679443200000 | 232.6 |
| 1679529600000 | 232.61 |
| 1679616000000 | 230.94 |
| 1679875200000 | 233.38 |
| 1679961600000 | 233.4 |
| 1680048000000 | 236.23 |
| 1680134400000 | 237.84 |
| 1680220800000 | 239.49 |
| 1680480000000 | 240.31 |
| 1680566400000 | 240.15 |
| 1680652800000 | 241.47 |
| 1680739200000 | 242.49 |
| 1681171200000 | 243.28 |
| 1681257600000 | 243.76 |
| 1681344000000 | 245.06 |
| 1681430400000 | 246.45 |
| 1681689600000 | 246.07 |
| 1681776000000 | 246.66 |
| 1681862400000 | 246.16 |
| 1681948800000 | 246.57 |
| 1682035200000 | 248.7 |
| 1682294400000 | 248.75 |
| 1682380800000 | 249.04 |
| 1682467200000 | 246.07 |
| 1682553600000 | 246.43 |
| 1682640000000 | 247.87 |
| 1682899200000 | 248 |
| 1682985600000 | 245.15 |
| 1683072000000 | 246.11 |
| 1683158400000 | 245.52 |
| 1683244800000 | 248.02 |
| 1683504000000 | 249.41 |
| 1683590400000 | 248.86 |
| 1683676800000 | 247.42 |
| 1683763200000 | 248.19 |
| 1683849600000 | 249.42 |
| 1684108800000 | 249.73 |
| 1684195200000 | 249.01 |
| 1684281600000 | 248.64 |
| 1684368000000 | 250.3 |
| 1684454400000 | 251.8 |
| 1684713600000 | 252.05 |
| 1684800000000 | 250.23 |
| 1684886400000 | 246.49 |
| 1684972800000 | 245.96 |
| 1685059200000 | 249.27 |
| 1685318400000 | 248.95 |
| 1685404800000 | 245.93 |
| 1685491200000 | 243.24 |
| 1685577600000 | 244.8 |
| 1685664000000 | 247.54 |
| 1685923200000 | 246.67 |
| 1686009600000 | 247.43 |
| 1686096000000 | 246.3 |
| 1686182400000 | 246.18 |
| 1686268800000 | 245.87 |
| 1686528000000 | 245.91 |
| 1686614400000 | 246.75 |
| 1686700800000 | 247.27 |
| 1686787200000 | 247.66 |
| 1686873600000 | 249.19 |
| 1687132800000 | 247.22 |
| 1687219200000 | 246.13 |
| 1687305600000 | 245.39 |
| 1687392000000 | 244.46 |
| 1687478400000 | 244.14 |
| 1687737600000 | 243.57 |
| 1687824000000 | 243.47 |
| 1687910400000 | 244.88 |
| 1687996800000 | 245.03 |
| 1688083200000 | 247.6 |
| 1688342400000 | 246.37 |
| 1688428800000 | 246.37 |
| 1688515200000 | 244.82 |
| 1688601600000 | 239.07 |
| 1688688000000 | 238.21 |
| 1688947200000 | 238.86 |
| 1689033600000 | 239.74 |
| 1689120000000 | 242.83 |
| 1689206400000 | 244.25 |
| 1689292800000 | 244.7 |
| 1689552000000 | 242.74 |
| 1689638400000 | 243.83 |
| 1689724800000 | 244.17 |
| 1689811200000 | 245.68 |
| 1689897600000 | 247.18 |
| 1690156800000 | 246.84 |
| 1690243200000 | 247.73 |
| 1690329600000 | 245.46 |
| 1690416000000 | 249.74 |
| 1690502400000 | 249.7 |
| 1690761600000 | 250.64 |
| 1690848000000 | 248.38 |
| 1690934400000 | 245.23 |
| 1691020800000 | 243.38 |
| 1691107200000 | 243.83 |
| 1691366400000 | 244.57 |
| 1691452800000 | 245.9 |
| 1691539200000 | 247.05 |
| 1691625600000 | 249.39 |
| 1691712000000 | 246.99 |
| 1691971200000 | 247.58 |
| 1692057600000 | 245.04 |
| 1692144000000 | 245.27 |
| 1692230400000 | 243.02 |
| 1692316800000 | 241.84 |
| 1692576000000 | 242.33 |
| 1692662400000 | 244.05 |
| 1692748800000 | 245.33 |
| 1692835200000 | 244.15 |
| 1692921600000 | 243.99 |
| 1693180800000 | 246.15 |
| 1693267200000 | 247.95 |
| 1693353600000 | 247.19 |
| 1693440000000 | 246.28 |
| 1693526400000 | 246.61 |
| 1693785600000 | 246.51 |
| 1693872000000 | 246.37 |
| 1693958400000 | 244.91 |
| 1694044800000 | 245.57 |
| 1694131200000 | 246.33 |
| 1694390400000 | 246.53 |
| 1694476800000 | 246.56 |
| 1694563200000 | 245.57 |
| 1694649600000 | 249.47 |
| 1694736000000 | 249.88 |
| 1694995200000 | 247.53 |
| 1695081600000 | 247.2 |
| 1695168000000 | 249.22 |
| 1695254400000 | 246.31 |
| 1695340800000 | 245.77 |
| 1695600000000 | 244.74 |
| 1695686400000 | 243.24 |
| 1695772800000 | 243.11 |
| 1695859200000 | 244.11 |
| 1695945600000 | 244.2 |
| 1696204800000 | 242.23 |
| 1696291200000 | 240.27 |
| 1696377600000 | 240.35 |
| 1696464000000 | 240.91 |
| 1696550400000 | 242.73 |
| 1696809600000 | 242.51 |
| 1696896000000 | 246.39 |
| 1696982400000 | 247.3 |
| 1697068800000 | 248.13 |
| 1697155200000 | 246.51 |
| 1697414400000 | 246.4 |
| 1697500800000 | 247 |
| 1697587200000 | 244.71 |
| 1697673600000 | 241.81 |
| 1697760000000 | 238.84 |
| 1698019200000 | 238.48 |
| 1698105600000 | 239.83 |
| 1698192000000 | 241.06 |
| 1698278400000 | 239.2 |
| 1698364800000 | 235.83 |
| 1698624000000 | 236.92 |
| 1698710400000 | 237.59 |
| 1698796800000 | 239.51 |
| 1698883200000 | 243.06 |
| 1698969600000 | 241.19 |
| 1699228800000 | 241.52 |
| 1699315200000 | 241.28 |
| 1699401600000 | 242.12 |
| 1699488000000 | 243.81 |
| 1699574400000 | 241.47 |
| 1699833600000 | 243.08 |
| 1699920000000 | 244.15 |
| 1700006400000 | 244.56 |
| 1700092800000 | 243.47 |
| 1700179200000 | 245.86 |
| 1700438400000 | 246.17 |
| 1700524800000 | 246.51 |
| 1700611200000 | 247.12 |
| 1700697600000 | 248.04 |
| 1700784000000 | 248.94 |
| 1701043200000 | 247.71 |
| 1701129600000 | 246.51 |
| 1701216000000 | 247.04 |
| 1701302400000 | 249.11 |
| 1701388800000 | 251.25 |
| 1701648000000 | 251.55 |
| 1701734400000 | 252.63 |
| 1701820800000 | 253.11 |
| 1701907200000 | 252.13 |
| 1701993600000 | 254.32 |
| 1702252800000 | 255.34 |
| 1702339200000 | 254.95 |
| 1702425600000 | 255.18 |
| 1702512000000 | 254.59 |
| 1702598400000 | 254.56 |
| 1702857600000 | 254.22 |
| 1702944000000 | 254.79 |
| 1703030400000 | 255.46 |
| 1703116800000 | 255.25 |
| 1703203200000 | 255.18 |
| 1703635200000 | 255.2 |
| 1703721600000 | 255.27 |
| 1703808000000 | 256.0899 |
| 1704153600000 | 255.94 |
| 1704240000000 | 255.4 |
| 1704326400000 | 257.27 |
| 1704412800000 | 256.5299 |
| 1704672000000 | 256.73 |
| 1704758400000 | 256.5 |
| 1704844800000 | 256.42 |
| 1704931200000 | 254.32 |
| 1705017600000 | 256.27 |
| 1705276800000 | 254.98 |
| 1705363200000 | 254.96 |
| 1705449600000 | 252.68 |
| 1705536000000 | 253.92 |
| 1705622400000 | 253.6 |
| 1705881600000 | 255.2 |
| 1705968000000 | 254.17 |
| 1706054400000 | 258.3 |
| 1706140800000 | 259.12 |
| 1706227200000 | 262.79 |
| 1706486400000 | 264.15 |
| 1706572800000 | 264.39 |
| 1706659200000 | 264.35 |
| 1706745600000 | 263.8399 |
| 1706832000000 | 263.97 |
| 1707091200000 | 264.87 |
| 1707177600000 | 266.58 |
| 1707264000000 | 266.19 |
| 1707350400000 | 264.98 |
| 1707436800000 | 265.0299 |
| 1707696000000 | 265.85 |
| 1707782400000 | 264.01 |
| 1707868800000 | 265.13 |
| 1707955200000 | 266.6 |
| 1708041600000 | 268.21 |
| 1708300800000 | 269.2799 |
| 1708387200000 | 268.81 |
| 1708473600000 | 267.82 |
| 1708560000000 | 270.51 |
| 1708646400000 | 271.77 |
| 1708905600000 | 270.82 |
| 1708992000000 | 271.29 |
| 1709078400000 | 270.06 |
| 1709164800000 | 269.6 |
| 1709251200000 | 271.21 |
| 1709510400000 | 272.11 |
| 1709596800000 | 271.21 |
| 1709683200000 | 271.94 |
| 1709769600000 | 276.38 |
| 1709856000000 | 275.98 |
| 1710115200000 | 274.99 |
| 1710201600000 | 277.51 |
| 1710288000000 | 277.93 |
| 1710374400000 | 278.16 |
| 1710460800000 | 276.44 |
| 1710720000000 | 276.52 |
| 1710806400000 | 276.5899 |
| 1710892800000 | 276.43 |
| 1710979200000 | 278.37 |
| 1711065600000 | 278.16 |
| 1711324800000 | 278.87 |
| 1711411200000 | 279.15 |
| 1711497600000 | 279.4 |
| 1711584000000 | 280.14 |
| 1712016000000 | 278.31 |
| 1712102400000 | 279.02 |
| 1712188800000 | 279.07 |
| 1712275200000 | 276.68 |
| 1712534400000 | 277.7 |
| 1712620800000 | 276.01 |
| 1712707200000 | 277.37 |
| 1712793600000 | 276.76 |
| 1712880000000 | 277.89 |
| 1713139200000 | 278.12 |
| 1713225600000 | 274.27 |
| 1713312000000 | 273.93 |
| 1713398400000 | 274.51 |
| 1713484800000 | 274.82 |
| 1713744000000 | 277.19 |
| 1713830400000 | 280.5899 |
| 1713916800000 | 279.39 |
| 1714003200000 | 278.47 |
| 1714089600000 | 281.95 |
| 1714348800000 | 281.4 |
| 1714435200000 | 280.66 |
| 1714521600000 | 280.45 |
| 1714608000000 | 279.11 |
| 1714694400000 | 279.5299 |
| 1714953600000 | 281.0899 |
| 1715040000000 | 284.62 |
| 1715126400000 | 286.0899 |
| 1715212800000 | 287.48 |
| 1715299200000 | 289.66 |
| 1715558400000 | 290.3399 |
| 1715644800000 | 289.74 |
| 1715731200000 | 290.5 |
| 1715817600000 | 289.91 |
| 1715904000000 | 289.5899 |
| 1716163200000 | 290.18 |
| 1716249600000 | 290.35 |
| 1716336000000 | 288.7799 |
| 1716422400000 | 289.3 |
| 1716508800000 | 288.43 |
| 1716768000000 | 289.11 |
| 1716854400000 | 287.26 |
| 1716940800000 | 284.89 |
| 1717027200000 | 286.38 |
| 1717113600000 | 288.15 |
| 1717372800000 | 288.79 |
| 1717459200000 | 287.74 |
| 1717545600000 | 291.2 |
| 1717632000000 | 294.25 |
| 1717718400000 | 294.2799 |
| 1717977600000 | 293.3399 |
| 1718064000000 | 290.67 |
| 1718150400000 | 293.7 |
| 1718236800000 | 290.27 |
| 1718323200000 | 288.44 |
| 1718582400000 | 289.17 |
| 1718668800000 | 290.86 |
| 1718755200000 | 290.41 |
| 1718841600000 | 293.04 |
| 1718928000000 | 290.94 |
| 1719187200000 | 292.72 |
| 1719273600000 | 293.62 |
| 1719360000000 | 291.9 |
| 1719446400000 | 290.71 |
| 1719532800000 | 290.35 |
| STOXX Europe 50 ESG-X | STOXX Europe 50 | |
|---|---|---|
| 2017 | 10.1404012 | 9.8661937 |
| 2018 | -9.4891849 | -9.7451056 |
| 2019 | 27.4875034 | 28.70581 |
| 2020 | -5.9077851 | -5.7209564 |
| 2021 | 27.5176953 | 26.9804698 |
| 2022 | -1.6244779 | -1.2559458 |
| 2023 | 17.032327 | 16.0567444 |
| 2024 | 23.9201514 | 22.801815 |
Methodology
The STOXX Benchmark ESG-X Indices are based on a selection of STOXX Benchmark Indices and apply standardized ESG exclusion screens. The screens are based on the responsible policies of leading asset owners and aim to reduce reputational and idiosyncratic risks.
STOXX excludes companies that ISS ESG considers to be non-compliant with its Norms-based research, that are involved in controversial weapons or severe controversies, are tobacco producers, or that either derive revenues from thermal coal ext have power generation capacity that utilizes thermal coal.
STOXX Benchmark ESG-X Indices are suitable as underlying indices for mandates, passive funds, ETFs, structured products and listed derivatives, with the ambition to increase liquidity and lower the cost of trading.
This index applies screens in alignment with the ESMA guidelines on funds’ names using ESG or sustainability-related terms, which include controversial weapons, Tobacco, Coal (>1%), Oil fuels (>10%), Gaseous fuels (>50%/ Power generation), UNGC principles / OECD guidelines.Per the ESMA guidelines on funds’ names using ESG or sustainability-related terms, this index meets an 80% threshold linked to the proportion of investments used to meet environmental or social characteristic or sustainable investment objectives in accordance with the binding elements of the investment strategy.
Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0476174062 | SX5PESGX | SX5PESGX INDEX | .SX5PESGX |
| Net Return EUR | CH0476173841 | SX5RESGX | SX5RESGX INDEX | .SX5RESGX |
| Gross Return EUR | CH0476174211 | SX5WESGX | SX5WESGX INDEX | .SX5WESGX |
| Net Return USD | CH0476174633 | SX5VESGX | .SX5VESGX | |
| Price USD | CH0476174542 | SX5LESGX | .SX5LESGX | |
| Gross Return USD | CH0476174450 | SX5ZESGX | .SX5ZESGX |
Quick Facts
| Weighting | Free-float market cap weighted |
| Cap Factor | 0.2 |
| No. of components | Variable |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 09:00:00 18:00:00 |
| Base value/base date | 100 as of Mar. 19, 2012 |
| History | Available from Mar. 19, 2012 |
| Inception date | May. 29, 2019 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NOVO NORDISK B | Health Care | Denmark | 7.930% |
| ASML HLDG | Technology | Netherlands | 6.877% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 4.962% |
| ASTRAZENECA | Health Care | UK | 4.606% |
| SHELL | Energy | UK | 4.350% |
| ROCHE HLDG P | Health Care | Switzerland | 4.266% |
| NOVARTIS | Health Care | Switzerland | 4.257% |
| SAP | Technology | Germany | 4.035% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 3.385% |
| HSBC | Banks | UK | 3.174% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of July 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.