Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Asia/Pacific 600 ESG Broad Market
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX indices after a set of compliance, involvement and ESG performance screens are applied.Companies that are non-compliant based on the ISS ESG's Norms-based screening or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco Production, Small Arms, Military Contracting, ESG Controversies, coal, oil, gas and energy production, aligned with the EU Paris Aligned Benchmarks (PAB) exclusions. The remaining securities are ranked in descending order of their ISS ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- ESG screened versions of STOXX Benchmark Indices.
- Indices select 80% of the securities from underlying indices.
- Screening provided by ISS-ESG.
- Transparent free-float market-cap weighting scheme.
- Suitable as underlying for mandates, passive funds, ETFs, structured products and listed derivatives.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Asia/Pacific 600 ESG Broad Market | 6,958.7 | 5,875.6 | 12.3 | 4.8 | 194.4 | 0.6 | 3.3 | 0.0 | 13.1 |
| STOXX Asia/Pacific 600 | 8,253.9 | 6,986.8 | 11.6 | 4.4 | 194.4 | 0.4 | 2.8 | 0.0 | 4.1 |
Supersector weighting (top 10)
| Banks | 16.2 |
|---|---|
| Industrial Goods and Services | 15.9 |
| Technology | 8.4 |
| Telecommunications | 7.1 |
| Automobiles and Parts | 7.0 |
| Healthcare | 6.9 |
| Consumer Products and Services | 6.8 |
| Insurance | 5.4 |
| Real Estate | 5.3 |
| Financial Services | 3.8 |
Country weighting
| Japan | 67.1 |
|---|---|
| Australia | 19.5 |
| Hong Kong | 8.2 |
| Singapore | 4.4 |
| New Zealand | 0.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Asia/Pacific 600 ESG Broad Market | 1.5 | 6.7 | 9.6 | 41.1 | 53.4 | N/A | N/A | 9.8 | 12.3 | 9.0 |
| STOXX Asia/Pacific 600 | 1.5 | 7.4 | 9.3 | 41.1 | 54.2 | N/A | N/A | 9.4 | 12.3 | 9.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Asia/Pacific 600 ESG Broad Market | N/A | N/A | 18.2 | 16.9 | 15.9 | N/A | N/A | 0.2 | 0.5 | 0.4 |
| STOXX Asia/Pacific 600 | N/A | N/A | 17.8 | 16.8 | 15.8 | N/A | N/A | 0.2 | 0.5 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Asia/Pacific 600 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 1.1 | 1.0 | 0.8 | 0.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Asia/Pacific 600 ESG Broad Market | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -0.5 | -0.8 | 0.4 | 0.0 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of September 30, 2025
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Asia/Pacific 600 ESG Broad Market
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Asia/Pacific 600 ESG Broad Market | 19.3 | 18.1 | 18.1 | 17.7 | 1.8 | 2.7 | 1.5 | 8.0 |
| STOXX Asia/Pacific 600 | 18.7 | 17.4 | 17.4 | 17.1 | 1.7 | 2.8 | 1.3 | 0.6 |
Performance and annual returns
| STOXX Asia/Pacific 600 ESG Broad Market | |
|---|---|
| 1332115200000 | 100 |
| 1332201600000 | 99.43 |
| 1332288000000 | 98.75 |
| 1332374400000 | 99.74 |
| 1332460800000 | 98.7 |
| 1332720000000 | 98.04 |
| 1332806400000 | 99.71 |
| 1332892800000 | 100.12 |
| 1332979200000 | 99.87 |
| 1333065600000 | 99.21 |
| 1333324800000 | 99.78 |
| 1333411200000 | 99.1 |
| 1333497600000 | 99.1 |
| 1333584000000 | 99.36 |
| 1334016000000 | 98.43 |
| 1334102400000 | 97.29 |
| 1334188800000 | 97.83 |
| 1334275200000 | 99.14 |
| 1334534400000 | 98.67 |
| 1334620800000 | 97.7 |
| 1334707200000 | 99.09 |
| 1334793600000 | 98.46 |
| 1334880000000 | 97.79 |
| 1335139200000 | 98.23 |
| 1335225600000 | 97.29 |
| 1335312000000 | 97.7 |
| 1335398400000 | 98.17 |
| 1335484800000 | 97.83 |
| 1335744000000 | 98.74 |
| 1335830400000 | 97.43 |
| 1335916800000 | 98.2 |
| 1336003200000 | 97.94 |
| 1336089600000 | 98.21 |
| 1336348800000 | 96.19 |
| 1336435200000 | 96.92 |
| 1336521600000 | 96.34 |
| 1336608000000 | 95.96 |
| 1336694400000 | 95.4 |
| 1336953600000 | 95.98 |
| 1337040000000 | 95.5 |
| 1337126400000 | 93.93 |
| 1337212800000 | 95.31 |
| 1337299200000 | 92.77 |
| 1337558400000 | 92.41 |
| 1337644800000 | 93.29 |
| 1337731200000 | 93.22 |
| 1337817600000 | 93.09 |
| 1337904000000 | 93.32 |
| 1338163200000 | 93.63 |
| 1338249600000 | 94.64 |
| 1338336000000 | 95.27 |
| 1338422400000 | 95.18 |
| 1338508800000 | 94.38 |
| 1338768000000 | 91.58 |
| 1338854400000 | 92.98 |
| 1338940800000 | 94.03 |
| 1339027200000 | 94.64 |
| 1339113600000 | 93.75 |
| 1339372800000 | 95.07 |
| 1339459200000 | 94.86 |
| 1339545600000 | 94.4 |
| 1339632000000 | 94 |
| 1339718400000 | 94.73 |
| 1339977600000 | 96.57 |
| 1340064000000 | 95.66 |
| 1340150400000 | 96.25 |
| 1340236800000 | 96.21 |
| 1340323200000 | 95.83 |
| 1340582400000 | 96.21 |
| 1340668800000 | 95.9 |
| 1340755200000 | 96.75 |
| 1340841600000 | 98.21 |
| 1340928000000 | 97.78 |
| 1341187200000 | 99.16 |
| 1341273600000 | 99.46 |
| 1341360000000 | 100.72 |
| 1341446400000 | 101.62 |
| 1341532800000 | 102.07 |
| 1341792000000 | 100.77 |
| 1341878400000 | 100.78 |
| 1341964800000 | 100.81 |
| 1342051200000 | 100.13 |
| 1342137600000 | 99.93 |
| 1342396800000 | 100.49 |
| 1342483200000 | 100.83 |
| 1342569600000 | 100.46 |
| 1342656000000 | 101.98 |
| 1342742400000 | 101.6 |
| 1343001600000 | 100.16 |
| 1343088000000 | 100.3 |
| 1343174400000 | 98.91 |
| 1343260800000 | 98.52 |
| 1343347200000 | 99.44 |
| 1343606400000 | 101.84 |
| 1343692800000 | 102.03 |
| 1343779200000 | 101.55 |
| 1343865600000 | 102.8 |
| 1343952000000 | 100.26 |
| 1344211200000 | 101.56 |
| 1344297600000 | 101.92 |
| 1344384000000 | 102.87 |
| 1344470400000 | 103.62 |
| 1344556800000 | 103.12 |
| 1344816000000 | 102.6 |
| 1344902400000 | 102.65 |
| 1344988800000 | 102.7 |
| 1345075200000 | 102.98 |
| 1345161600000 | 104.08 |
| 1345420800000 | 103.92 |
| 1345507200000 | 103.11 |
| 1345593600000 | 102.81 |
| 1345680000000 | 103.1 |
| 1345766400000 | 102.29 |
| 1346025600000 | 102.08 |
| 1346112000000 | 101.23 |
| 1346198400000 | 101.61 |
| 1346284800000 | 101.03 |
| 1346371200000 | 99.43 |
| 1346630400000 | 99.35 |
| 1346716800000 | 99.07 |
| 1346803200000 | 97.72 |
| 1346889600000 | 97.59 |
| 1346976000000 | 99.08 |
| 1347235200000 | 99.24 |
| 1347321600000 | 98.87 |
| 1347408000000 | 99.69 |
| 1347494400000 | 99.88 |
| 1347580800000 | 99.35 |
| 1347840000000 | 98.93 |
| 1347926400000 | 99.55 |
| 1348012800000 | 100.6 |
| 1348099200000 | 100.17 |
| 1348185600000 | 100.35 |
| 1348444800000 | 100.61 |
| 1348531200000 | 100.56 |
| 1348617600000 | 100.39 |
| 1348704000000 | 101.04 |
| 1348790400000 | 100.27 |
| 1349049600000 | 99.29 |
| 1349136000000 | 99.09 |
| 1349222400000 | 98.61 |
| 1349308800000 | 98.73 |
| 1349395200000 | 98.54 |
| 1349654400000 | 99.34 |
| 1349740800000 | 99.3 |
| 1349827200000 | 98.26 |
| 1349913600000 | 97.51 |
| 1350000000000 | 97.76 |
| 1350259200000 | 98.07 |
| 1350345600000 | 98.34 |
| 1350432000000 | 98.83 |
| 1350518400000 | 99.88 |
| 1350604800000 | 100.28 |
| 1350864000000 | 99.49 |
| 1350950400000 | 99.96 |
| 1351036800000 | 99.56 |
| 1351123200000 | 100.13 |
| 1351209600000 | 99.63 |
| 1351468800000 | 99.33 |
| 1351555200000 | 98.56 |
| 1351641600000 | 99.5 |
| 1351728000000 | 99.39 |
| 1351814400000 | 100.6 |
| 1352073600000 | 101.1 |
| 1352160000000 | 100.8 |
| 1352246400000 | 101.82 |
| 1352332800000 | 100.79 |
| 1352419200000 | 100.65 |
| 1352678400000 | 100.13 |
| 1352764800000 | 99.64 |
| 1352851200000 | 98.88 |
| 1352937600000 | 98.45 |
| 1353024000000 | 100.01 |
| 1353283200000 | 100.47 |
| 1353369600000 | 100.15 |
| 1353456000000 | 99.97 |
| 1353542400000 | 100.67 |
| 1353628800000 | 100.47 |
| 1353888000000 | 100.86 |
| 1353974400000 | 101.34 |
| 1354060800000 | 101.02 |
| 1354147200000 | 101.16 |
| 1354233600000 | 101.13 |
| 1354492800000 | 100.79 |
| 1354579200000 | 100.93 |
| 1354665600000 | 100.99 |
| 1354752000000 | 102.12 |
| 1354838400000 | 102.87 |
| 1355097600000 | 102.88 |
| 1355184000000 | 102.22 |
| 1355270400000 | 102.09 |
| 1355356800000 | 101.84 |
| 1355443200000 | 101.94 |
| 1355702400000 | 101.59 |
| 1355788800000 | 101.83 |
| 1355875200000 | 103.06 |
| 1355961600000 | 103.1 |
| 1356048000000 | 103.13 |
| 1356307200000 | 102.44 |
| 1356566400000 | 103.17 |
| 1356652800000 | 103.78 |
| 1356912000000 | 103.69 |
| 1357084800000 | 103.68 |
| 1357171200000 | 105.36 |
| 1357257600000 | 106.77 |
| 1357516800000 | 106.07 |
| 1357603200000 | 105.86 |
| 1357689600000 | 106.38 |
| 1357776000000 | 105.84 |
| 1357862400000 | 104.76 |
| 1358121600000 | 104.59 |
| 1358208000000 | 105.64 |
| 1358294400000 | 105.03 |
| 1358380800000 | 104.14 |
| 1358467200000 | 105.91 |
| 1358726400000 | 105.4 |
| 1358812800000 | 106.4 |
| 1358899200000 | 105.44 |
| 1358985600000 | 104.41 |
| 1359072000000 | 104.32 |
| 1359331200000 | 104.34 |
| 1359417600000 | 105.2 |
| 1359504000000 | 105.2 |
| 1359590400000 | 105.25 |
| 1359676800000 | 103.7 |
| 1359936000000 | 105.58 |
| 1360022400000 | 103.84 |
| 1360108800000 | 105.82 |
| 1360195200000 | 107.21 |
| 1360281600000 | 107.13 |
| 1360540800000 | 106.46 |
| 1360627200000 | 107 |
| 1360713600000 | 106.65 |
| 1360800000000 | 107.81 |
| 1360886400000 | 106.28 |
| 1361145600000 | 107.72 |
| 1361232000000 | 108.14 |
| 1361318400000 | 108.6 |
| 1361404800000 | 108.61 |
| 1361491200000 | 109.29 |
| 1361750400000 | 109.84 |
| 1361836800000 | 110.92 |
| 1361923200000 | 109.9 |
| 1362009600000 | 111.98 |
| 1362096000000 | 112.28 |
| 1362355200000 | 111.9 |
| 1362441600000 | 112.09 |
| 1362528000000 | 113.73 |
| 1362614400000 | 112.33 |
| 1362700800000 | 113.35 |
| 1362960000000 | 114.65 |
| 1363046400000 | 114.42 |
| 1363132800000 | 114.18 |
| 1363219200000 | 114.21 |
| 1363305600000 | 115.53 |
| 1363564800000 | 114.06 |
| 1363651200000 | 115.68 |
| 1363737600000 | 114.75 |
| 1363824000000 | 116.15 |
| 1363910400000 | 114.68 |
| 1364169600000 | 116.67 |
| 1364256000000 | 116.64 |
| 1364342400000 | 118.15 |
| 1364428800000 | 116.86 |
| 1364860800000 | 114.61 |
| 1364947200000 | 116.21 |
| 1365033600000 | 115.07 |
| 1365120000000 | 114.33 |
| 1365379200000 | 115.51 |
| 1365465600000 | 115.92 |
| 1365552000000 | 116.73 |
| 1365638400000 | 118.51 |
| 1365724800000 | 119.3 |
| 1365984000000 | 118.21 |
| 1366070400000 | 116.77 |
| 1366156800000 | 119.05 |
| 1366243200000 | 117.02 |
| 1366329600000 | 116.68 |
| 1366588800000 | 118.34 |
| 1366675200000 | 118.4 |
| 1366761600000 | 120.67 |
| 1366848000000 | 121.31 |
| 1366934400000 | 121.67 |
| 1367193600000 | 121.06 |
| 1367280000000 | 121.61 |
| 1367366400000 | 120.69 |
| 1367452800000 | 120.61 |
| 1367539200000 | 119.66 |
| 1367798400000 | 119.99 |
| 1367884800000 | 121.75 |
| 1367971200000 | 122.03 |
| 1368057600000 | 121.52 |
| 1368144000000 | 122.29 |
| 1368403200000 | 123.61 |
| 1368489600000 | 123.04 |
| 1368576000000 | 125.52 |
| 1368662400000 | 124.68 |
| 1368748800000 | 124.89 |
| 1369008000000 | 126.53 |
| 1369094400000 | 126.03 |
| 1369180800000 | 125.3 |
| 1369267200000 | 120.29 |
| 1369353600000 | 119.9 |
| 1369612800000 | 117.28 |
| 1369699200000 | 118.36 |
| 1369785600000 | 118.41 |
| 1369872000000 | 114.78 |
| 1369958400000 | 115.16 |
| 1370217600000 | 113.17 |
| 1370304000000 | 114.21 |
| 1370390400000 | 111.54 |
| 1370476800000 | 109.75 |
| 1370563200000 | 108.96 |
| 1370822400000 | 111.28 |
| 1370908800000 | 111.42 |
| 1370995200000 | 111.4 |
| 1371081600000 | 109.17 |
| 1371168000000 | 110.21 |
| 1371427200000 | 111.97 |
| 1371513600000 | 110.82 |
| 1371600000000 | 112.78 |
| 1371686400000 | 109.53 |
| 1371772800000 | 110.62 |
| 1372032000000 | 109.7 |
| 1372118400000 | 109.11 |
| 1372204800000 | 110.44 |
| 1372291200000 | 112.09 |
| 1372377600000 | 113.74 |
| 1372636800000 | 113.81 |
| 1372723200000 | 115.05 |
| 1372809600000 | 115.27 |
| 1372896000000 | 115.96 |
| 1372982400000 | 117.29 |
| 1373241600000 | 115.64 |
| 1373328000000 | 118.46 |
| 1373414400000 | 118.73 |
| 1373500800000 | 118.72 |
| 1373587200000 | 118.24 |
| 1373846400000 | 118.12 |
| 1373932800000 | 118.72 |
| 1374019200000 | 118.8 |
| 1374105600000 | 118.62 |
| 1374192000000 | 117.74 |
| 1374451200000 | 118.58 |
| 1374537600000 | 118.89 |
| 1374624000000 | 118.25 |
| 1374710400000 | 117.57 |
| 1374796800000 | 116.3 |
| 1375056000000 | 114.03 |
| 1375142400000 | 114.79 |
| 1375228800000 | 113.05 |
| 1375315200000 | 114.92 |
| 1375401600000 | 117.26 |
| 1375660800000 | 116.99 |
| 1375747200000 | 117.75 |
| 1375833600000 | 115.33 |
| 1375920000000 | 115 |
| 1376006400000 | 115.33 |
| 1376265600000 | 115.52 |
| 1376352000000 | 116.41 |
| 1376438400000 | 117.31 |
| 1376524800000 | 116.1 |
| 1376611200000 | 115.05 |
| 1376870400000 | 114.88 |
| 1376956800000 | 112.59 |
| 1377043200000 | 112.26 |
| 1377129600000 | 111.52 |
| 1377216000000 | 112.87 |
| 1377475200000 | 113.19 |
| 1377561600000 | 113.36 |
| 1377648000000 | 111.72 |
| 1377734400000 | 112.52 |
| 1377820800000 | 112.64 |
| 1378080000000 | 113.24 |
| 1378166400000 | 115.54 |
| 1378252800000 | 115.87 |
| 1378339200000 | 116.3 |
| 1378425600000 | 116.37 |
| 1378684800000 | 117.03 |
| 1378771200000 | 117.88 |
| 1378857600000 | 118.01 |
| 1378944000000 | 118.23 |
| 1379030400000 | 118.27 |
| 1379289600000 | 118.61 |
| 1379376000000 | 118.07 |
| 1379462400000 | 119 |
| 1379548800000 | 119.14 |
| 1379635200000 | 119.22 |
| 1379894400000 | 120.1 |
| 1379980800000 | 119.49 |
| 1380067200000 | 119.38 |
| 1380153600000 | 120.46 |
| 1380240000000 | 120.24 |
| 1380499200000 | 118.22 |
| 1380585600000 | 118.4 |
| 1380672000000 | 117.32 |
| 1380758400000 | 117.22 |
| 1380844800000 | 116.95 |
| 1381104000000 | 115.85 |
| 1381190400000 | 115.87 |
| 1381276800000 | 117.44 |
| 1381363200000 | 117.5 |
| 1381449600000 | 118.76 |
| 1381708800000 | 118.63 |
| 1381795200000 | 119.46 |
| 1381881600000 | 119.35 |
| 1381968000000 | 119.74 |
| 1382054400000 | 119.92 |
| 1382313600000 | 120.39 |
| 1382400000000 | 119.83 |
| 1382486400000 | 118.8 |
| 1382572800000 | 118.98 |
| 1382659200000 | 117.39 |
| 1382918400000 | 118.78 |
| 1383004800000 | 117.9 |
| 1383091200000 | 118.86 |
| 1383177600000 | 119.54 |
| 1383264000000 | 119.17 |
| 1383523200000 | 119.16 |
| 1383609600000 | 119.65 |
| 1383696000000 | 119.82 |
| 1383782400000 | 120.1 |
| 1383868800000 | 119.45 |
| 1384128000000 | 119.52 |
| 1384214400000 | 120.12 |
| 1384300800000 | 119.9 |
| 1384387200000 | 120.31 |
| 1384473600000 | 121.73 |
| 1384732800000 | 121.84 |
| 1384819200000 | 121.2 |
| 1384905600000 | 121.45 |
| 1384992000000 | 120.88 |
| 1385078400000 | 120.44 |
| 1385337600000 | 121.06 |
| 1385424000000 | 120.34 |
| 1385510400000 | 119.19 |
| 1385596800000 | 119.91 |
| 1385683200000 | 119.56 |
| 1385942400000 | 119.34 |
| 1386028800000 | 119.71 |
| 1386115200000 | 118.01 |
| 1386201600000 | 116.48 |
| 1386288000000 | 116.22 |
| 1386547200000 | 116.69 |
| 1386633600000 | 116.51 |
| 1386720000000 | 115.74 |
| 1386806400000 | 114.58 |
| 1386892800000 | 114.76 |
| 1387152000000 | 113.63 |
| 1387238400000 | 114.51 |
| 1387324800000 | 115.06 |
| 1387411200000 | 116.26 |
| 1387497600000 | 116.81 |
| 1387756800000 | 116.93 |
| 1387843200000 | 117.12 |
| 1388102400000 | 117.45 |
| 1388361600000 | 118.02 |
| 1388448000000 | 118.42 |
| 1388620800000 | 119.55 |
| 1388707200000 | 120.32 |
| 1388966400000 | 119.01 |
| 1389052800000 | 118.57 |
| 1389139200000 | 120.11 |
| 1389225600000 | 119.51 |
| 1389312000000 | 119.6 |
| 1389571200000 | 120.5 |
| 1389657600000 | 117.54 |
| 1389744000000 | 119.28 |
| 1389830400000 | 119.33 |
| 1389916800000 | 119.75 |
| 1390176000000 | 119.48 |
| 1390262400000 | 119.84 |
| 1390348800000 | 119.97 |
| 1390435200000 | 118.11 |
| 1390521600000 | 117.13 |
| 1390780800000 | 114.9 |
| 1390867200000 | 114.25 |
| 1390953600000 | 116.9 |
| 1391040000000 | 114.96 |
| 1391126400000 | 115.7 |
| 1391385600000 | 114.7 |
| 1391472000000 | 110.72 |
| 1391558400000 | 112.03 |
| 1391644800000 | 111.44 |
| 1391731200000 | 112.91 |
| 1391990400000 | 114.03 |
| 1392076800000 | 114.06 |
| 1392163200000 | 115.97 |
| 1392249600000 | 114.12 |
| 1392336000000 | 113.58 |
| 1392595200000 | 114.06 |
| 1392681600000 | 115.53 |
| 1392768000000 | 115.39 |
| 1392854400000 | 113.96 |
| 1392940800000 | 115.31 |
| 1393200000000 | 115.58 |
| 1393286400000 | 116.77 |
| 1393372800000 | 116.67 |
| 1393459200000 | 116.23 |
| 1393545600000 | 114.74 |
| 1393804800000 | 114.38 |
| 1393891200000 | 114.73 |
| 1393977600000 | 115.5 |
| 1394064000000 | 115.5 |
| 1394150400000 | 115.76 |
| 1394409600000 | 114.61 |
| 1394496000000 | 115.24 |
| 1394582400000 | 113.16 |
| 1394668800000 | 113.52 |
| 1394755200000 | 111.06 |
| 1395014400000 | 110.58 |
| 1395100800000 | 111.73 |
| 1395187200000 | 111.51 |
| 1395273600000 | 110.13 |
| 1395360000000 | 110.62 |
| 1395619200000 | 111.88 |
| 1395705600000 | 111.94 |
| 1395792000000 | 112.91 |
| 1395878400000 | 114.36 |
| 1395964800000 | 114.35 |
| 1396224000000 | 115.43 |
| 1396310400000 | 115.05 |
| 1396396800000 | 115.82 |
| 1396483200000 | 116.58 |
| 1396569600000 | 117.21 |
| 1396828800000 | 115.71 |
| 1396915200000 | 114.83 |
| 1397001600000 | 113.64 |
| 1397088000000 | 113.78 |
| 1397174400000 | 112.3 |
| 1397433600000 | 112.41 |
| 1397520000000 | 112.59 |
| 1397606400000 | 114.44 |
| 1397692800000 | 114.33 |
| 1398124800000 | 114.43 |
| 1398211200000 | 114.94 |
| 1398297600000 | 114.52 |
| 1398384000000 | 114.71 |
| 1398643200000 | 113.62 |
| 1398729600000 | 113.69 |
| 1398816000000 | 113.69 |
| 1398902400000 | 114.66 |
| 1398988800000 | 114.82 |
| 1399248000000 | 114.75 |
| 1399334400000 | 115.06 |
| 1399420800000 | 112.68 |
| 1399507200000 | 114 |
| 1399593600000 | 115.14 |
| 1399852800000 | 114.5 |
| 1399939200000 | 116.48 |
| 1400025600000 | 117.3 |
| 1400112000000 | 117.13 |
| 1400198400000 | 115.99 |
| 1400457600000 | 115.11 |
| 1400544000000 | 115.22 |
| 1400630400000 | 115.08 |
| 1400716800000 | 116.7 |
| 1400803200000 | 117.7 |
| 1401062400000 | 118.44 |
| 1401148800000 | 118.63 |
| 1401235200000 | 119.21 |
| 1401321600000 | 119.64 |
| 1401408000000 | 119.28 |
| 1401667200000 | 120.53 |
| 1401753600000 | 120.58 |
| 1401840000000 | 120.61 |
| 1401926400000 | 120.81 |
| 1402012800000 | 120.82 |
| 1402272000000 | 121.29 |
| 1402358400000 | 121.49 |
| 1402444800000 | 122.66 |
| 1402531200000 | 122.45 |
| 1402617600000 | 122.65 |
| 1402876800000 | 121.84 |
| 1402963200000 | 121.74 |
| 1403049600000 | 122.1 |
| 1403136000000 | 123.82 |
| 1403222400000 | 123.7 |
| 1403481600000 | 123.74 |
| 1403568000000 | 123.31 |
| 1403654400000 | 122.7 |
| 1403740800000 | 124.04 |
| 1403827200000 | 123.07 |
| 1404086400000 | 122.98 |
| 1404172800000 | 123.77 |
| 1404259200000 | 124.65 |
| 1404345600000 | 124.5 |
| 1404432000000 | 125.4 |
| 1404691200000 | 125.13 |
| 1404777600000 | 124.91 |
| 1404864000000 | 123.84 |
| 1404950400000 | 123.77 |
| 1405036800000 | 123.7 |
| 1405296000000 | 124.01 |
| 1405382400000 | 124.91 |
| 1405468800000 | 125.34 |
| 1405555200000 | 125.63 |
| 1405641600000 | 125.28 |
| 1405900800000 | 125.3 |
| 1405987200000 | 126.44 |
| 1406073600000 | 126.82 |
| 1406160000000 | 126.45 |
| 1406246400000 | 127.42 |
| 1406505600000 | 127.67 |
| 1406592000000 | 128.02 |
| 1406678400000 | 128.01 |
| 1406764800000 | 127.94 |
| 1406851200000 | 126.81 |
| 1407110400000 | 126.49 |
| 1407196800000 | 125.65 |
| 1407283200000 | 125.35 |
| 1407369600000 | 125.67 |
| 1407456000000 | 122.91 |
| 1407715200000 | 124.69 |
| 1407801600000 | 125.65 |
| 1407888000000 | 125.72 |
| 1407974400000 | 126.48 |
| 1408060800000 | 126.48 |
| 1408320000000 | 126.67 |
| 1408406400000 | 127.84 |
| 1408492800000 | 128.03 |
| 1408579200000 | 128.36 |
| 1408665600000 | 128.36 |
| 1408924800000 | 129.14 |
| 1409011200000 | 128.67 |
| 1409097600000 | 129.01 |
| 1409184000000 | 128.89 |
| 1409270400000 | 128.66 |
| 1409529600000 | 128.97 |
| 1409616000000 | 129.33 |
| 1409702400000 | 130.11 |
| 1409788800000 | 131.27 |
| 1409875200000 | 131.09 |
| 1410134400000 | 130.72 |
| 1410220800000 | 130.29 |
| 1410307200000 | 129.93 |
| 1410393600000 | 129.64 |
| 1410480000000 | 129.08 |
| 1410739200000 | 128.65 |
| 1410825600000 | 128.13 |
| 1410912000000 | 127.2 |
| 1410998400000 | 127.38 |
| 1411084800000 | 128.93 |
| 1411344000000 | 128.3 |
| 1411430400000 | 128.19 |
| 1411516800000 | 128.45 |
| 1411603200000 | 130.14 |
| 1411689600000 | 129.3 |
| 1411948800000 | 128.98 |
| 1412035200000 | 128.71 |
| 1412121600000 | 128.77 |
| 1412208000000 | 126.57 |
| 1412294400000 | 126.98 |
| 1412553600000 | 128 |
| 1412640000000 | 127.98 |
| 1412726400000 | 125.84 |
| 1412812800000 | 125.8 |
| 1412899200000 | 124.46 |
| 1413158400000 | 124.28 |
| 1413244800000 | 122.8 |
| 1413331200000 | 123.64 |
| 1413417600000 | 121.6 |
| 1413504000000 | 120.17 |
| 1413763200000 | 123.3 |
| 1413849600000 | 122.91 |
| 1413936000000 | 125.55 |
| 1414022400000 | 124.75 |
| 1414108800000 | 125.47 |
| 1414368000000 | 126.37 |
| 1414454400000 | 125.94 |
| 1414540800000 | 127.17 |
| 1414627200000 | 128.42 |
| 1414713600000 | 130.93 |
| 1414972800000 | 129.46 |
| 1415059200000 | 131.58 |
| 1415145600000 | 131.19 |
| 1415232000000 | 130.49 |
| 1415318400000 | 131.34 |
| 1415577600000 | 131.2 |
| 1415664000000 | 131.67 |
| 1415750400000 | 131.92 |
| 1415836800000 | 132.32 |
| 1415923200000 | 132.52 |
| 1416182400000 | 130.25 |
| 1416268800000 | 131.03 |
| 1416355200000 | 129.71 |
| 1416441600000 | 129.23 |
| 1416528000000 | 131.3 |
| 1416787200000 | 130.53 |
| 1416873600000 | 130.71 |
| 1416960000000 | 130.74 |
| 1417046400000 | 130.19 |
| 1417132800000 | 130.41 |
| 1417392000000 | 130.4 |
| 1417478400000 | 131.27 |
| 1417564800000 | 131.83 |
| 1417651200000 | 131.43 |
| 1417737600000 | 131.69 |
| 1417996800000 | 132.31 |
| 1418083200000 | 131.38 |
| 1418169600000 | 129.44 |
| 1418256000000 | 128.32 |
| 1418342400000 | 128.34 |
| 1418601600000 | 127.1 |
| 1418688000000 | 125.15 |
| 1418774400000 | 125.77 |
| 1418860800000 | 127.68 |
| 1418947200000 | 130.37 |
| 1419206400000 | 130.92 |
| 1419292800000 | 130.75 |
| 1419379200000 | 131.83 |
| 1419811200000 | 132.43 |
| 1419897600000 | 132.24 |
| 1419984000000 | 132.45 |
| 1420156800000 | 132.91 |
| 1420416000000 | 133.82 |
| 1420502400000 | 131.64 |
| 1420588800000 | 132.08 |
| 1420675200000 | 133.82 |
| 1420761600000 | 134.92 |
| 1421020800000 | 135.12 |
| 1421107200000 | 135.3 |
| 1421193600000 | 135.14 |
| 1421280000000 | 139.03 |
| 1421366400000 | 138.26 |
| 1421625600000 | 137.3 |
| 1421712000000 | 138.95 |
| 1421798400000 | 139.23 |
| 1421884800000 | 141.06 |
| 1421971200000 | 144.23 |
| 1422230400000 | 143.48 |
| 1422316800000 | 144.61 |
| 1422403200000 | 145.41 |
| 1422489600000 | 143.47 |
| 1422576000000 | 144.65 |
| 1422835200000 | 144 |
| 1422921600000 | 141.1 |
| 1423008000000 | 143.72 |
| 1423094400000 | 143.61 |
| 1423180800000 | 144.09 |
| 1423440000000 | 145 |
| 1423526400000 | 144.43 |
| 1423612800000 | 143.31 |
| 1423699200000 | 144.83 |
| 1423785600000 | 145.77 |
| 1424044800000 | 146.57 |
| 1424131200000 | 146.34 |
| 1424217600000 | 148.54 |
| 1424304000000 | 149.02 |
| 1424390400000 | 149.92 |
| 1424649600000 | 150.36 |
| 1424736000000 | 150.82 |
| 1424822400000 | 151.22 |
| 1424908800000 | 153.23 |
| 1424995200000 | 153.17 |
| 1425254400000 | 153.02 |
| 1425340800000 | 154.03 |
| 1425427200000 | 154.45 |
| 1425513600000 | 154.71 |
| 1425600000000 | 157.34 |
| 1425859200000 | 156.22 |
| 1425945600000 | 157.26 |
| 1426032000000 | 158.66 |
| 1426118400000 | 160.74 |
| 1426204800000 | 162.35 |
| 1426464000000 | 161.27 |
| 1426550400000 | 161.89 |
| 1426636800000 | 162.73 |
| 1426723200000 | 163.28 |
| 1426809600000 | 162.47 |
| 1427068800000 | 162.21 |
| 1427155200000 | 162.2 |
| 1427241600000 | 161.97 |
| 1427328000000 | 160.99 |
| 1427414400000 | 160.89 |
| 1427673600000 | 160.43 |
| 1427760000000 | 160.81 |
| 1427846400000 | 159.7 |
| 1427932800000 | 159.73 |
| 1428364800000 | 161.8 |
| 1428451200000 | 164.48 |
| 1428537600000 | 166.45 |
| 1428624000000 | 167.33 |
| 1428883200000 | 167.42 |
| 1428969600000 | 167.25 |
| 1429056000000 | 167.85 |
| 1429142400000 | 168.1 |
| 1429228800000 | 166.08 |
| 1429488000000 | 165.14 |
| 1429574400000 | 167.48 |
| 1429660800000 | 168.22 |
| 1429747200000 | 167.41 |
| 1429833600000 | 167.44 |
| 1430092800000 | 167.57 |
| 1430179200000 | 167.4 |
| 1430265600000 | 164.24 |
| 1430352000000 | 159.27 |
| 1430438400000 | 158.12 |
| 1430697600000 | 159.08 |
| 1430784000000 | 159.2 |
| 1430870400000 | 156.84 |
| 1430956800000 | 156.32 |
| 1431043200000 | 157.75 |
| 1431302400000 | 159.09 |
| 1431388800000 | 158.3 |
| 1431475200000 | 158.58 |
| 1431561600000 | 157.12 |
| 1431648000000 | 157.64 |
| 1431907200000 | 158.94 |
| 1431993600000 | 161.21 |
| 1432080000000 | 161.65 |
| 1432166400000 | 162 |
| 1432252800000 | 163.11 |
| 1432512000000 | 164.26 |
| 1432598400000 | 164.63 |
| 1432684800000 | 163.88 |
| 1432771200000 | 163.17 |
| 1432857600000 | 162.99 |
| 1433116800000 | 163.42 |
| 1433203200000 | 159.88 |
| 1433289600000 | 157.83 |
| 1433376000000 | 156.48 |
| 1433462400000 | 157.07 |
| 1433721600000 | 155.56 |
| 1433808000000 | 153.96 |
| 1433894400000 | 154.53 |
| 1433980800000 | 156.37 |
| 1434067200000 | 156.61 |
| 1434326400000 | 156.61 |
| 1434412800000 | 156.04 |
| 1434499200000 | 154.94 |
| 1434585600000 | 152.8 |
| 1434672000000 | 155.04 |
| 1434931200000 | 155.14 |
| 1435017600000 | 159.8 |
| 1435104000000 | 159.38 |
| 1435190400000 | 159.2 |
| 1435276800000 | 158.56 |
| 1435536000000 | 155.82 |
| 1435622400000 | 157 |
| 1435708800000 | 157.72 |
| 1435795200000 | 158.85 |
| 1435881600000 | 158.68 |
| 1436140800000 | 156.37 |
| 1436227200000 | 159.94 |
| 1436313600000 | 154.31 |
| 1436400000000 | 154.56 |
| 1436486400000 | 152.03 |
| 1436745600000 | 155.56 |
| 1436832000000 | 158.25 |
| 1436918400000 | 158.96 |
| 1437004800000 | 161.01 |
| 1437091200000 | 161.88 |
| 1437350400000 | 161.55 |
| 1437436800000 | 162.03 |
| 1437523200000 | 160.24 |
| 1437609600000 | 159.51 |
| 1437696000000 | 158.81 |
| 1437955200000 | 156.23 |
| 1438041600000 | 156.06 |
| 1438128000000 | 156.59 |
| 1438214400000 | 158.61 |
| 1438300800000 | 158.58 |
| 1438560000000 | 159.11 |
| 1438646400000 | 160.09 |
| 1438732800000 | 160.38 |
| 1438819200000 | 160.13 |
| 1438905600000 | 160.01 |
| 1439164800000 | 160.13 |
| 1439251200000 | 157.73 |
| 1439337600000 | 154.6 |
| 1439424000000 | 155.09 |
| 1439510400000 | 155.08 |
| 1439769600000 | 156.02 |
| 1439856000000 | 155.93 |
| 1439942400000 | 154.46 |
| 1440028800000 | 150.9 |
| 1440115200000 | 146.41 |
| 1440374400000 | 137.95 |
| 1440460800000 | 136.64 |
| 1440547200000 | 140.22 |
| 1440633600000 | 143.67 |
| 1440720000000 | 146.67 |
| 1440979200000 | 144.97 |
| 1441065600000 | 140.46 |
| 1441152000000 | 139.63 |
| 1441238400000 | 141.69 |
| 1441324800000 | 139.83 |
| 1441584000000 | 139.2 |
| 1441670400000 | 137.65 |
| 1441756800000 | 144.49 |
| 1441843200000 | 140.93 |
| 1441929600000 | 140.05 |
| 1442188800000 | 139.6 |
| 1442275200000 | 139.03 |
| 1442361600000 | 140.44 |
| 1442448000000 | 141.12 |
| 1442534400000 | 139.64 |
| 1442793600000 | 140.48 |
| 1442880000000 | 141.58 |
| 1442966400000 | 140.1 |
| 1443052800000 | 137.16 |
| 1443139200000 | 139.07 |
| 1443398400000 | 139 |
| 1443484800000 | 133.21 |
| 1443571200000 | 137.36 |
| 1443657600000 | 139.89 |
| 1443744000000 | 139.23 |
| 1444003200000 | 141.33 |
| 1444089600000 | 141.88 |
| 1444176000000 | 144.3 |
| 1444262400000 | 143 |
| 1444348800000 | 144.98 |
| 1444608000000 | 145.09 |
| 1444694400000 | 143.71 |
| 1444780800000 | 141.11 |
| 1444867200000 | 144.24 |
| 1444953600000 | 145.12 |
| 1445212800000 | 144.76 |
| 1445299200000 | 144.23 |
| 1445385600000 | 145.83 |
| 1445472000000 | 147.59 |
| 1445558400000 | 151.4 |
| 1445817600000 | 152.39 |
| 1445904000000 | 151.69 |
| 1445990400000 | 151.13 |
| 1446076800000 | 151.14 |
| 1446163200000 | 151.22 |
| 1446422400000 | 148.66 |
| 1446508800000 | 149.98 |
| 1446595200000 | 152.08 |
| 1446681600000 | 152.73 |
| 1446768000000 | 153.32 |
| 1447027200000 | 154.62 |
| 1447113600000 | 155.04 |
| 1447200000000 | 155.58 |
| 1447286400000 | 155.42 |
| 1447372800000 | 154.74 |
| 1447632000000 | 153.13 |
| 1447718400000 | 155.67 |
| 1447804800000 | 155.58 |
| 1447891200000 | 157.25 |
| 1447977600000 | 158.73 |
| 1448236800000 | 159.26 |
| 1448323200000 | 159.46 |
| 1448409600000 | 158.53 |
| 1448496000000 | 159.35 |
| 1448582400000 | 158.56 |
| 1448841600000 | 157.49 |
| 1448928000000 | 159.74 |
| 1449014400000 | 159.72 |
| 1449100800000 | 155.73 |
| 1449187200000 | 152.97 |
| 1449446400000 | 153.83 |
| 1449532800000 | 152.16 |
| 1449619200000 | 150.51 |
| 1449705600000 | 150.3 |
| 1449792000000 | 150.15 |
| 1450051200000 | 147.85 |
| 1450137600000 | 146.12 |
| 1450224000000 | 149.48 |
| 1450310400000 | 152 |
| 1450396800000 | 151.24 |
| 1450656000000 | 150.26 |
| 1450742400000 | 150.27 |
| 1450828800000 | 151.54 |
| 1450915200000 | 151.05 |
| 1451260800000 | 151.2 |
| 1451347200000 | 153.47 |
| 1451433600000 | 153.79 |
| 1451520000000 | 154.54 |
| 1451865600000 | 152.62 |
| 1451952000000 | 152.9 |
| 1452038400000 | 150.95 |
| 1452124800000 | 146.82 |
| 1452211200000 | 145.2 |
| 1452470400000 | 145.67 |
| 1452556800000 | 142.28 |
| 1452643200000 | 145.11 |
| 1452729600000 | 142.09 |
| 1452816000000 | 140.78 |
| 1453075200000 | 140 |
| 1453161600000 | 140.33 |
| 1453248000000 | 136.77 |
| 1453334400000 | 134.52 |
| 1453420800000 | 139.61 |
| 1453680000000 | 140.94 |
| 1453766400000 | 138.48 |
| 1453852800000 | 140.72 |
| 1453939200000 | 139.61 |
| 1454025600000 | 142.58 |
| 1454284800000 | 143.96 |
| 1454371200000 | 143.19 |
| 1454457600000 | 139.28 |
| 1454544000000 | 138.52 |
| 1454630400000 | 136.96 |
| 1454889600000 | 138.74 |
| 1454976000000 | 131.34 |
| 1455062400000 | 129.84 |
| 1455148800000 | 130.24 |
| 1455235200000 | 125.39 |
| 1455494400000 | 133.16 |
| 1455580800000 | 134.41 |
| 1455667200000 | 133.13 |
| 1455753600000 | 136.78 |
| 1455840000000 | 135.62 |
| 1456099200000 | 138.03 |
| 1456185600000 | 137.95 |
| 1456272000000 | 137.41 |
| 1456358400000 | 137.62 |
| 1456444800000 | 138.28 |
| 1456704000000 | 138.74 |
| 1456790400000 | 138.88 |
| 1456876800000 | 144.18 |
| 1456963200000 | 145.49 |
| 1457049600000 | 145.1 |
| 1457308800000 | 145.02 |
| 1457395200000 | 143.52 |
| 1457481600000 | 143.39 |
| 1457568000000 | 142.42 |
| 1457654400000 | 143.45 |
| 1457913600000 | 145.59 |
| 1458000000000 | 144.76 |
| 1458086400000 | 143.63 |
| 1458172800000 | 143.79 |
| 1458259200000 | 142.96 |
| 1458518400000 | 142.97 |
| 1458604800000 | 145.19 |
| 1458691200000 | 144.17 |
| 1458777600000 | 142.93 |
| 1459209600000 | 144.29 |
| 1459296000000 | 142.18 |
| 1459382400000 | 141.48 |
| 1459468800000 | 137.75 |
| 1459728000000 | 138.18 |
| 1459814400000 | 135.64 |
| 1459900800000 | 136.16 |
| 1459987200000 | 138.24 |
| 1460073600000 | 138.67 |
| 1460332800000 | 138.22 |
| 1460419200000 | 140.33 |
| 1460505600000 | 144.2 |
| 1460592000000 | 148.25 |
| 1460678400000 | 147.64 |
| 1460937600000 | 144.07 |
| 1461024000000 | 146.96 |
| 1461110400000 | 147.88 |
| 1461196800000 | 150.68 |
| 1461283200000 | 150.31 |
| 1461542400000 | 150.04 |
| 1461628800000 | 148.63 |
| 1461715200000 | 146.87 |
| 1461801600000 | 146.23 |
| 1461888000000 | 145.94 |
| 1462147200000 | 142.28 |
| 1462233600000 | 142.48 |
| 1462320000000 | 141.58 |
| 1462406400000 | 142.4 |
| 1462492800000 | 141.98 |
| 1462752000000 | 141.53 |
| 1462838400000 | 143.45 |
| 1462924800000 | 143.34 |
| 1463011200000 | 143.59 |
| 1463097600000 | 142.67 |
| 1463356800000 | 143.08 |
| 1463443200000 | 144.52 |
| 1463529600000 | 144.23 |
| 1463616000000 | 144.11 |
| 1463702400000 | 144.38 |
| 1463961600000 | 144.8 |
| 1464048000000 | 143.67 |
| 1464134400000 | 145.53 |
| 1464220800000 | 145.83 |
| 1464307200000 | 147 |
| 1464566400000 | 147.02 |
| 1464652800000 | 148.47 |
| 1464739200000 | 147.59 |
| 1464825600000 | 145.95 |
| 1464912000000 | 146.57 |
| 1465171200000 | 145.68 |
| 1465257600000 | 146.98 |
| 1465344000000 | 147.89 |
| 1465430400000 | 147.56 |
| 1465516800000 | 146.55 |
| 1465776000000 | 143.22 |
| 1465862400000 | 142.99 |
| 1465948800000 | 143.12 |
| 1466035200000 | 142.61 |
| 1466121600000 | 142.23 |
| 1466380800000 | 144.27 |
| 1466467200000 | 146.31 |
| 1466553600000 | 145.54 |
| 1466640000000 | 145.32 |
| 1466726400000 | 142.5 |
| 1466985600000 | 145.69 |
| 1467072000000 | 143.55 |
| 1467158400000 | 145.8 |
| 1467244800000 | 146.49 |
| 1467331200000 | 146.87 |
| 1467590400000 | 148.1 |
| 1467676800000 | 148.25 |
| 1467763200000 | 147.37 |
| 1467849600000 | 147.08 |
| 1467936000000 | 146.72 |
| 1468195200000 | 149.11 |
| 1468281600000 | 150.04 |
| 1468368000000 | 151.37 |
| 1468454400000 | 151.63 |
| 1468540800000 | 152.31 |
| 1468800000000 | 152.61 |
| 1468886400000 | 153.54 |
| 1468972800000 | 153.49 |
| 1469059200000 | 155.08 |
| 1469145600000 | 154.12 |
| 1469404800000 | 154.4 |
| 1469491200000 | 154.6 |
| 1469577600000 | 154.61 |
| 1469664000000 | 153.24 |
| 1469750400000 | 155.78 |
| 1470009600000 | 156.14 |
| 1470096000000 | 154.9 |
| 1470182400000 | 152.21 |
| 1470268800000 | 154.25 |
| 1470355200000 | 154.37 |
| 1470614400000 | 156.57 |
| 1470700800000 | 157.87 |
| 1470787200000 | 157.75 |
| 1470873600000 | 157.23 |
| 1470960000000 | 158.32 |
| 1471219200000 | 157.53 |
| 1471305600000 | 155.58 |
| 1471392000000 | 156.59 |
| 1471478400000 | 154.4 |
| 1471564800000 | 154.71 |
| 1471824000000 | 155.18 |
| 1471910400000 | 155.24 |
| 1471996800000 | 156.43 |
| 1472083200000 | 155.74 |
| 1472169600000 | 154.44 |
| 1472428800000 | 155.84 |
| 1472515200000 | 155.26 |
| 1472601600000 | 155.87 |
| 1472688000000 | 156.14 |
| 1472774400000 | 155.59 |
| 1473033600000 | 157.6 |
| 1473120000000 | 158.54 |
| 1473206400000 | 158.8 |
| 1473292800000 | 158.11 |
| 1473379200000 | 156.89 |
| 1473638400000 | 154.66 |
| 1473724800000 | 153.67 |
| 1473811200000 | 152.59 |
| 1473897600000 | 152 |
| 1473984000000 | 154.24 |
| 1474243200000 | 154.96 |
| 1474329600000 | 155.62 |
| 1474416000000 | 160.34 |
| 1474502400000 | 159.36 |
| 1474588800000 | 159.34 |
| 1474848000000 | 157.96 |
| 1474934400000 | 160.13 |
| 1475020800000 | 158.98 |
| 1475107200000 | 158.91 |
| 1475193600000 | 157.11 |
| 1475452800000 | 158.04 |
| 1475539200000 | 158.42 |
| 1475625600000 | 157.38 |
| 1475712000000 | 158 |
| 1475798400000 | 158.4 |
| 1476057600000 | 158.4 |
| 1476144000000 | 159.63 |
| 1476230400000 | 158.69 |
| 1476316800000 | 158.55 |
| 1476403200000 | 158.79 |
| 1476662400000 | 159.28 |
| 1476748800000 | 160.4 |
| 1476835200000 | 161.5 |
| 1476921600000 | 162.34 |
| 1477008000000 | 162.65 |
| 1477267200000 | 162.17 |
| 1477353600000 | 163.44 |
| 1477440000000 | 162.66 |
| 1477526400000 | 161.16 |
| 1477612800000 | 161.16 |
| 1477872000000 | 161.42 |
| 1477958400000 | 160.9 |
| 1478044800000 | 158.76 |
| 1478131200000 | 159.1 |
| 1478217600000 | 156.71 |
| 1478476800000 | 158.2 |
| 1478563200000 | 158.03 |
| 1478649600000 | 153.38 |
| 1478736000000 | 159.44 |
| 1478822400000 | 160.04 |
| 1479081600000 | 161.65 |
| 1479168000000 | 161.36 |
| 1479254400000 | 162.81 |
| 1479340800000 | 163.26 |
| 1479427200000 | 163.55 |
| 1479686400000 | 163.71 |
| 1479772800000 | 164.48 |
| 1479859200000 | 164.19 |
| 1479945600000 | 164.56 |
| 1480032000000 | 164.82 |
| 1480291200000 | 166.21 |
| 1480377600000 | 164.88 |
| 1480464000000 | 163.87 |
| 1480550400000 | 164.82 |
| 1480636800000 | 164.03 |
| 1480896000000 | 161.45 |
| 1480982400000 | 162.71 |
| 1481068800000 | 164.11 |
| 1481155200000 | 167.79 |
| 1481241600000 | 169.1 |
| 1481500800000 | 168.25 |
| 1481587200000 | 168.35 |
| 1481673600000 | 168.69 |
| 1481760000000 | 167.93 |
| 1481846400000 | 168.48 |
| 1482105600000 | 169.26 |
| 1482192000000 | 169.46 |
| 1482278400000 | 168.64 |
| 1482364800000 | 168.38 |
| 1482451200000 | 168.19 |
| 1482796800000 | 167.4 |
| 1482883200000 | 168.8 |
| 1482969600000 | 167.37 |
| 1483056000000 | 166.26 |
| 1483315200000 | 166.26 |
| 1483401600000 | 167.87 |
| 1483488000000 | 170.42 |
| 1483574400000 | 170.84 |
| 1483660800000 | 169.9 |
| 1483920000000 | 170.84 |
| 1484006400000 | 170.44 |
| 1484092800000 | 171.9 |
| 1484179200000 | 171 |
| 1484265600000 | 170.88 |
| 1484524800000 | 171.08 |
| 1484611200000 | 169.24 |
| 1484697600000 | 169.46 |
| 1484784000000 | 169.85 |
| 1484870400000 | 169.2 |
| 1485129600000 | 168.68 |
| 1485216000000 | 167.81 |
| 1485302400000 | 168.88 |
| 1485388800000 | 170.86 |
| 1485475200000 | 170.77 |
| 1485734400000 | 171.52 |
| 1485820800000 | 169.17 |
| 1485907200000 | 169.38 |
| 1485993600000 | 168.79 |
| 1486080000000 | 169.39 |
| 1486339200000 | 170.47 |
| 1486425600000 | 171.2 |
| 1486512000000 | 172.33 |
| 1486598400000 | 170.78 |
| 1486684800000 | 174.03 |
| 1486944000000 | 174.62 |
| 1487030400000 | 173.32 |
| 1487116800000 | 174.98 |
| 1487203200000 | 174.64 |
| 1487289600000 | 175.23 |
| 1487548800000 | 175.32 |
| 1487635200000 | 176.76 |
| 1487721600000 | 177.44 |
| 1487808000000 | 177.71 |
| 1487894400000 | 177.35 |
| 1488153600000 | 175.57 |
| 1488240000000 | 175.43 |
| 1488326400000 | 175.97 |
| 1488412800000 | 176.83 |
| 1488499200000 | 175.11 |
| 1488758400000 | 175.22 |
| 1488844800000 | 175.47 |
| 1488931200000 | 174.6 |
| 1489017600000 | 174.03 |
| 1489104000000 | 174.81 |
| 1489363200000 | 175.32 |
| 1489449600000 | 175.4 |
| 1489536000000 | 175.64 |
| 1489622400000 | 176.4 |
| 1489708800000 | 176.29 |
| 1489968000000 | 176.32 |
| 1490054400000 | 175.74 |
| 1490140800000 | 173.2 |
| 1490227200000 | 173.53 |
| 1490313600000 | 174.59 |
| 1490572800000 | 172.38 |
| 1490659200000 | 175.09 |
| 1490745600000 | 177.41 |
| 1490832000000 | 176.54 |
| 1490918400000 | 175.36 |
| 1491177600000 | 176.94 |
| 1491264000000 | 176.01 |
| 1491350400000 | 175.53 |
| 1491436800000 | 173.76 |
| 1491523200000 | 175.08 |
| 1491782400000 | 175.86 |
| 1491868800000 | 176.57 |
| 1491955200000 | 175.94 |
| 1492041600000 | 175.43 |
| 1492473600000 | 174.35 |
| 1492560000000 | 173.19 |
| 1492646400000 | 172.69 |
| 1492732800000 | 175.47 |
| 1492992000000 | 173.28 |
| 1493078400000 | 172.56 |
| 1493164800000 | 174.09 |
| 1493251200000 | 174.72 |
| 1493337600000 | 173.75 |
| 1493596800000 | 174.21 |
| 1493683200000 | 174.75 |
| 1493769600000 | 173.88 |
| 1493856000000 | 172.43 |
| 1493942400000 | 171.61 |
| 1494201600000 | 175.23 |
| 1494288000000 | 173.83 |
| 1494374400000 | 174.71 |
| 1494460800000 | 175.14 |
| 1494547200000 | 174.05 |
| 1494806400000 | 172.89 |
| 1494892800000 | 172.38 |
| 1494979200000 | 172.05 |
| 1495065600000 | 170.59 |
| 1495152000000 | 169.48 |
| 1495411200000 | 170.22 |
| 1495497600000 | 170.16 |
| 1495584000000 | 170.6 |
| 1495670400000 | 170.73 |
| 1495756800000 | 170.9 |
| 1496016000000 | 170.77 |
| 1496102400000 | 171.35 |
| 1496188800000 | 170.56 |
| 1496275200000 | 171.39 |
| 1496361600000 | 174.3 |
| 1496620800000 | 174.34 |
| 1496707200000 | 174.09 |
| 1496793600000 | 174.38 |
| 1496880000000 | 173.62 |
| 1496966400000 | 173.78 |
| 1497225600000 | 174.2 |
| 1497312000000 | 174.88 |
| 1497398400000 | 175.45 |
| 1497484800000 | 174.59 |
| 1497571200000 | 174.63 |
| 1497830400000 | 175.43 |
| 1497916800000 | 175.97 |
| 1498003200000 | 174.63 |
| 1498089600000 | 174.83 |
| 1498176000000 | 174.55 |
| 1498435200000 | 174.5 |
| 1498521600000 | 172.85 |
| 1498608000000 | 171.89 |
| 1498694400000 | 172.07 |
| 1498780800000 | 170.97 |
| 1499040000000 | 170.33 |
| 1499126400000 | 170.72 |
| 1499212800000 | 171.39 |
| 1499299200000 | 170.01 |
| 1499385600000 | 168.54 |
| 1499644800000 | 169.24 |
| 1499731200000 | 169.43 |
| 1499817600000 | 170.29 |
| 1499904000000 | 171.03 |
| 1499990400000 | 172.3 |
| 1500249600000 | 171.76 |
| 1500336000000 | 170.83 |
| 1500422400000 | 172.42 |
| 1500508800000 | 171.7 |
| 1500595200000 | 171.35 |
| 1500854400000 | 170.73 |
| 1500940800000 | 169.91 |
| 1501027200000 | 170.5 |
| 1501113600000 | 171.28 |
| 1501200000000 | 169.91 |
| 1501459200000 | 169.8 |
| 1501545600000 | 171.08 |
| 1501632000000 | 170.42 |
| 1501718400000 | 170.2 |
| 1501804800000 | 170.61 |
| 1502064000000 | 170.77 |
| 1502150400000 | 171.2 |
| 1502236800000 | 170.74 |
| 1502323200000 | 171.2 |
| 1502409600000 | 170.1 |
| 1502668800000 | 168.96 |
| 1502755200000 | 169.94 |
| 1502841600000 | 170.49 |
| 1502928000000 | 170.65 |
| 1503014400000 | 170.16 |
| 1503273600000 | 169.02 |
| 1503360000000 | 169.3 |
| 1503446400000 | 169.02 |
| 1503532800000 | 168.29 |
| 1503619200000 | 168.04 |
| 1503878400000 | 166.96 |
| 1503964800000 | 166.07 |
| 1504051200000 | 166.61 |
| 1504137600000 | 168.37 |
| 1504224000000 | 168.8 |
| 1504483200000 | 167.71 |
| 1504569600000 | 167.9 |
| 1504656000000 | 167.36 |
| 1504742400000 | 167.34 |
| 1504828800000 | 167.51 |
| 1505088000000 | 168.61 |
| 1505174400000 | 169.31 |
| 1505260800000 | 169.61 |
| 1505347200000 | 169.67 |
| 1505433600000 | 168.37 |
| 1505692800000 | 168.21 |
| 1505779200000 | 170.13 |
| 1505865600000 | 170.35 |
| 1505952000000 | 169.5 |
| 1506038400000 | 169.41 |
| 1506297600000 | 171.09 |
| 1506384000000 | 171.56 |
| 1506470400000 | 171.95 |
| 1506556800000 | 171.76 |
| 1506643200000 | 171.34 |
| 1506902400000 | 172.6 |
| 1506988800000 | 173 |
| 1507075200000 | 172.97 |
| 1507161600000 | 173.47 |
| 1507248000000 | 173.68 |
| 1507507200000 | 173.89 |
| 1507593600000 | 174.16 |
| 1507680000000 | 173.71 |
| 1507766400000 | 174.4 |
| 1507852800000 | 176.1 |
| 1508112000000 | 177.79 |
| 1508198400000 | 178.27 |
| 1508284800000 | 177.42 |
| 1508371200000 | 177.39 |
| 1508457600000 | 177.25 |
| 1508716800000 | 178.44 |
| 1508803200000 | 178.42 |
| 1508889600000 | 177.36 |
| 1508976000000 | 178.82 |
| 1509062400000 | 181.89 |
| 1509321600000 | 181.99 |
| 1509408000000 | 180.62 |
| 1509494400000 | 182.72 |
| 1509580800000 | 182.72 |
| 1509667200000 | 182.98 |
| 1509926400000 | 183.52 |
| 1510012800000 | 185.76 |
| 1510099200000 | 186.73 |
| 1510185600000 | 185.9 |
| 1510272000000 | 184.84 |
| 1510531200000 | 183.34 |
| 1510617600000 | 181.41 |
| 1510704000000 | 178.25 |
| 1510790400000 | 180.4 |
| 1510876800000 | 181.12 |
| 1511136000000 | 180.95 |
| 1511222400000 | 182.58 |
| 1511308800000 | 183.31 |
| 1511395200000 | 182.9 |
| 1511481600000 | 181.47 |
| 1511740800000 | 181.95 |
| 1511827200000 | 181.96 |
| 1511913600000 | 182.47 |
| 1512000000000 | 181.39 |
| 1512086400000 | 181.85 |
| 1512345600000 | 181.42 |
| 1512432000000 | 181.68 |
| 1512518400000 | 180.51 |
| 1512604800000 | 181.38 |
| 1512691200000 | 182.59 |
| 1512950400000 | 183.23 |
| 1513036800000 | 184.11 |
| 1513123200000 | 184.62 |
| 1513209600000 | 184.5 |
| 1513296000000 | 183.18 |
| 1513555200000 | 185.08 |
| 1513641600000 | 184.34 |
| 1513728000000 | 183.41 |
| 1513814400000 | 183.61 |
| 1513900800000 | 184.82 |
| 1514332800000 | 184.39 |
| 1514419200000 | 183.86 |
| 1514505600000 | 182.99 |
| 1514851200000 | 183.28 |
| 1514937600000 | 183.49 |
| 1515024000000 | 186.01 |
| 1515110400000 | 187.55 |
| 1515369600000 | 188.78 |
| 1515456000000 | 190.86 |
| 1515542400000 | 191.45 |
| 1515628800000 | 189.91 |
| 1515715200000 | 187.67 |
| 1515974400000 | 187.69 |
| 1516060800000 | 188.83 |
| 1516147200000 | 188.39 |
| 1516233600000 | 187.19 |
| 1516320000000 | 188.75 |
| 1516579200000 | 188.41 |
| 1516665600000 | 190 |
| 1516752000000 | 189.68 |
| 1516838400000 | 187.16 |
| 1516924800000 | 187.92 |
| 1517184000000 | 188.56 |
| 1517270400000 | 186.06 |
| 1517356800000 | 183.67 |
| 1517443200000 | 185.29 |
| 1517529600000 | 183.78 |
| 1517788800000 | 180.79 |
| 1517875200000 | 175.45 |
| 1517961600000 | 176.72 |
| 1518048000000 | 178.62 |
| 1518134400000 | 176.23 |
| 1518393600000 | 176.05 |
| 1518480000000 | 175.63 |
| 1518566400000 | 175.08 |
| 1518652800000 | 176.65 |
| 1518739200000 | 178.66 |
| 1518998400000 | 181.66 |
| 1519084800000 | 180.7 |
| 1519171200000 | 180.39 |
| 1519257600000 | 179.97 |
| 1519344000000 | 181.97 |
| 1519603200000 | 183.49 |
| 1519689600000 | 184.68 |
| 1519776000000 | 184.21 |
| 1519862400000 | 181.69 |
| 1519948800000 | 178.75 |
| 1520208000000 | 176.61 |
| 1520294400000 | 177.82 |
| 1520380800000 | 176.3 |
| 1520467200000 | 178.22 |
| 1520553600000 | 178.35 |
| 1520812800000 | 181.48 |
| 1520899200000 | 180.77 |
| 1520985600000 | 180.85 |
| 1521072000000 | 181.15 |
| 1521158400000 | 180.83 |
| 1521417600000 | 179.16 |
| 1521504000000 | 179.08 |
| 1521590400000 | 179.28 |
| 1521676800000 | 180.34 |
| 1521763200000 | 174.65 |
| 1522022400000 | 173.63 |
| 1522108800000 | 177.11 |
| 1522195200000 | 175.94 |
| 1522281600000 | 176.82 |
| 1522713600000 | 176.9 |
| 1522800000000 | 176.47 |
| 1522886400000 | 178.23 |
| 1522972800000 | 177.88 |
| 1523232000000 | 178.19 |
| 1523318400000 | 178.73 |
| 1523404800000 | 178.42 |
| 1523491200000 | 178.03 |
| 1523577600000 | 178.58 |
| 1523836800000 | 178.52 |
| 1523923200000 | 178.49 |
| 1524009600000 | 179.68 |
| 1524096000000 | 179.91 |
| 1524182400000 | 180.11 |
| 1524441600000 | 179.81 |
| 1524528000000 | 180.77 |
| 1524614400000 | 180.79 |
| 1524700800000 | 181.67 |
| 1524787200000 | 183.08 |
| 1525046400000 | 183.44 |
| 1525132800000 | 184.11 |
| 1525219200000 | 184.18 |
| 1525305600000 | 185.45 |
| 1525392000000 | 185.34 |
| 1525651200000 | 185.6 |
| 1525737600000 | 186.89 |
| 1525824000000 | 185.99 |
| 1525910400000 | 186.39 |
| 1525996800000 | 187.37 |
| 1526256000000 | 187.96 |
| 1526342400000 | 187.86 |
| 1526428800000 | 188.69 |
| 1526515200000 | 188.64 |
| 1526601600000 | 189.75 |
| 1526860800000 | 189.75 |
| 1526947200000 | 189.23 |
| 1527033600000 | 189.86 |
| 1527120000000 | 189.25 |
| 1527206400000 | 189.86 |
| 1527465600000 | 190.26 |
| 1527552000000 | 190.92 |
| 1527638400000 | 187.76 |
| 1527724800000 | 188.28 |
| 1527811200000 | 187.17 |
| 1528070400000 | 189.39 |
| 1528156800000 | 189.44 |
| 1528243200000 | 188.22 |
| 1528329600000 | 188.54 |
| 1528416000000 | 189.01 |
| 1528675200000 | 188.21 |
| 1528761600000 | 188.55 |
| 1528848000000 | 188.64 |
| 1528934400000 | 188.93 |
| 1529020800000 | 189.69 |
| 1529280000000 | 188.36 |
| 1529366400000 | 187.2 |
| 1529452800000 | 188.03 |
| 1529539200000 | 187.79 |
| 1529625600000 | 187 |
| 1529884800000 | 184.89 |
| 1529971200000 | 185.24 |
| 1530057600000 | 185.27 |
| 1530144000000 | 185.53 |
| 1530230400000 | 184.05 |
| 1530489600000 | 182.18 |
| 1530576000000 | 181.96 |
| 1530662400000 | 181.92 |
| 1530748800000 | 180.23 |
| 1530835200000 | 181.08 |
| 1531094400000 | 182.83 |
| 1531180800000 | 183.01 |
| 1531267200000 | 181.31 |
| 1531353600000 | 181.66 |
| 1531440000000 | 183.61 |
| 1531699200000 | 182.91 |
| 1531785600000 | 183.49 |
| 1531872000000 | 184.7 |
| 1531958400000 | 184.91 |
| 1532044800000 | 185 |
| 1532304000000 | 184.53 |
| 1532390400000 | 185.83 |
| 1532476800000 | 186.94 |
| 1532563200000 | 187.56 |
| 1532649600000 | 188.95 |
| 1532908800000 | 187.24 |
| 1532995200000 | 185.37 |
| 1533081600000 | 186.72 |
| 1533168000000 | 186.27 |
| 1533254400000 | 186.47 |
| 1533513600000 | 186.18 |
| 1533600000000 | 187.29 |
| 1533686400000 | 187.3 |
| 1533772800000 | 187.65 |
| 1533859200000 | 188.01 |
| 1534118400000 | 185 |
| 1534204800000 | 187.71 |
| 1534291200000 | 188.23 |
| 1534377600000 | 186.28 |
| 1534464000000 | 187.18 |
| 1534723200000 | 186.96 |
| 1534809600000 | 185.03 |
| 1534896000000 | 184.73 |
| 1534982400000 | 183.51 |
| 1535068800000 | 183.6 |
| 1535328000000 | 185.01 |
| 1535414400000 | 184.74 |
| 1535500800000 | 185.26 |
| 1535587200000 | 185.84 |
| 1535673600000 | 185.99 |
| 1535932800000 | 184.69 |
| 1536019200000 | 185 |
| 1536105600000 | 181.95 |
| 1536192000000 | 181.3 |
| 1536278400000 | 180.67 |
| 1536537600000 | 180.19 |
| 1536624000000 | 181.21 |
| 1536710400000 | 180.54 |
| 1536796800000 | 180.7 |
| 1536883200000 | 182.31 |
| 1537142400000 | 182.1 |
| 1537228800000 | 183.99 |
| 1537315200000 | 186.87 |
| 1537401600000 | 185.55 |
| 1537488000000 | 186.92 |
| 1537747200000 | 186.1 |
| 1537833600000 | 186.9 |
| 1537920000000 | 188.27 |
| 1538006400000 | 187.37 |
| 1538092800000 | 189.54 |
| 1538352000000 | 189.38 |
| 1538438400000 | 190 |
| 1538524800000 | 187.97 |
| 1538611200000 | 188.09 |
| 1538697600000 | 187.45 |
| 1538956800000 | 188.21 |
| 1539043200000 | 185.6 |
| 1539129600000 | 185.34 |
| 1539216000000 | 179.3 |
| 1539302400000 | 179.79 |
| 1539561600000 | 177.4 |
| 1539648000000 | 178.22 |
| 1539734400000 | 181.38 |
| 1539820800000 | 181.02 |
| 1539907200000 | 180.03 |
| 1540166400000 | 180.13 |
| 1540252800000 | 176.88 |
| 1540339200000 | 177.34 |
| 1540425600000 | 172.71 |
| 1540512000000 | 173.76 |
| 1540771200000 | 172.25 |
| 1540857600000 | 174.27 |
| 1540944000000 | 177.59 |
| 1541030400000 | 176.26 |
| 1541116800000 | 178.95 |
| 1541376000000 | 176.44 |
| 1541462400000 | 178.05 |
| 1541548800000 | 177.19 |
| 1541635200000 | 179.88 |
| 1541721600000 | 179.93 |
| 1541980800000 | 181.61 |
| 1542067200000 | 177.96 |
| 1542153600000 | 177.31 |
| 1542240000000 | 178.01 |
| 1542326400000 | 176.76 |
| 1542585600000 | 176.63 |
| 1542672000000 | 175.62 |
| 1542758400000 | 174.88 |
| 1542844800000 | 175.92 |
| 1542931200000 | 177.22 |
| 1543190400000 | 176.79 |
| 1543276800000 | 178.44 |
| 1543363200000 | 179.24 |
| 1543449600000 | 179.21 |
| 1543536000000 | 179.92 |
| 1543795200000 | 182.45 |
| 1543881600000 | 179.76 |
| 1543968000000 | 178.2 |
| 1544054400000 | 175.58 |
| 1544140800000 | 175.99 |
| 1544400000000 | 172.43 |
| 1544486400000 | 172.14 |
| 1544572800000 | 174.78 |
| 1544659200000 | 175.54 |
| 1544745600000 | 173.91 |
| 1545004800000 | 174.36 |
| 1545091200000 | 171.49 |
| 1545177600000 | 170.57 |
| 1545264000000 | 167.63 |
| 1545350400000 | 165.75 |
| 1545609600000 | 166.37 |
| 1545868800000 | 167.48 |
| 1545955200000 | 167.41 |
| 1546214400000 | 168.35 |
| 1546387200000 | 168.87 |
| 1546473600000 | 170.52 |
| 1546560000000 | 168.56 |
| 1546819200000 | 171.36 |
| 1546905600000 | 172.21 |
| 1546992000000 | 173.95 |
| 1547078400000 | 173.17 |
| 1547164800000 | 174.56 |
| 1547424000000 | 174.64 |
| 1547510400000 | 176.5 |
| 1547596800000 | 176.42 |
| 1547683200000 | 176.59 |
| 1547769600000 | 177.65 |
| 1548028800000 | 178.4 |
| 1548115200000 | 177.61 |
| 1548201600000 | 176.22 |
| 1548288000000 | 177.09 |
| 1548374400000 | 178.27 |
| 1548633600000 | 177.35 |
| 1548720000000 | 177.29 |
| 1548806400000 | 176.7 |
| 1548892800000 | 178.66 |
| 1548979200000 | 177.73 |
| 1549238400000 | 178.73 |
| 1549324800000 | 179.91 |
| 1549411200000 | 180.03 |
| 1549497600000 | 179.75 |
| 1549584000000 | 177.87 |
| 1549843200000 | 177.75 |
| 1549929600000 | 180.08 |
| 1550016000000 | 181.69 |
| 1550102400000 | 181.92 |
| 1550188800000 | 181.13 |
| 1550448000000 | 182.75 |
| 1550534400000 | 182.85 |
| 1550620800000 | 183.28 |
| 1550707200000 | 183.39 |
| 1550793600000 | 183.57 |
| 1551052800000 | 184.42 |
| 1551139200000 | 183.73 |
| 1551225600000 | 183.48 |
| 1551312000000 | 181.9 |
| 1551398400000 | 182.09 |
| 1551657600000 | 184.36 |
| 1551744000000 | 183.62 |
| 1551830400000 | 183.3 |
| 1551916800000 | 183.87 |
| 1552003200000 | 181.52 |
| 1552262400000 | 182.44 |
| 1552348800000 | 183.63 |
| 1552435200000 | 182.03 |
| 1552521600000 | 181.24 |
| 1552608000000 | 182.44 |
| 1552867200000 | 183.51 |
| 1552953600000 | 183.26 |
| 1553040000000 | 183.09 |
| 1553126400000 | 183.67 |
| 1553212800000 | 186.49 |
| 1553472000000 | 181.67 |
| 1553558400000 | 185.2 |
| 1553644800000 | 186.1 |
| 1553731200000 | 184.53 |
| 1553817600000 | 185.68 |
| 1554076800000 | 187.77 |
| 1554163200000 | 188.02 |
| 1554249600000 | 188.65 |
| 1554336000000 | 188.27 |
| 1554422400000 | 188.09 |
| 1554681600000 | 187.59 |
| 1554768000000 | 187.96 |
| 1554854400000 | 187.79 |
| 1554940800000 | 186.39 |
| 1555027200000 | 185.66 |
| 1555286400000 | 187.31 |
| 1555372800000 | 187.74 |
| 1555459200000 | 188.07 |
| 1555545600000 | 187.99 |
| 1555977600000 | 189.26 |
| 1556064000000 | 188.74 |
| 1556150400000 | 190.58 |
| 1556236800000 | 190.37 |
| 1556496000000 | 190.1 |
| 1556582400000 | 189.54 |
| 1556668800000 | 189.53 |
| 1556755200000 | 190.01 |
| 1556841600000 | 190.52 |
| 1557100800000 | 189.68 |
| 1557187200000 | 189.06 |
| 1557273600000 | 186.47 |
| 1557360000000 | 184.71 |
| 1557446400000 | 184.57 |
| 1557705600000 | 184.15 |
| 1557792000000 | 183.09 |
| 1557878400000 | 184.25 |
| 1557964800000 | 183.79 |
| 1558051200000 | 185.12 |
| 1558310400000 | 186.25 |
| 1558396800000 | 184.9 |
| 1558483200000 | 185.4 |
| 1558569600000 | 185.41 |
| 1558656000000 | 185 |
| 1558915200000 | 185.36 |
| 1559001600000 | 186.34 |
| 1559088000000 | 185.38 |
| 1559174400000 | 184.35 |
| 1559260800000 | 183.75 |
| 1559520000000 | 181.81 |
| 1559606400000 | 181.44 |
| 1559692800000 | 184.16 |
| 1559779200000 | 183.62 |
| 1559865600000 | 184.07 |
| 1560124800000 | 185.62 |
| 1560211200000 | 187 |
| 1560297600000 | 185.94 |
| 1560384000000 | 185.71 |
| 1560470400000 | 186.65 |
| 1560729600000 | 185.78 |
| 1560816000000 | 186.52 |
| 1560902400000 | 189.22 |
| 1560988800000 | 190.27 |
| 1561075200000 | 188.04 |
| 1561334400000 | 187.8 |
| 1561420800000 | 188.02 |
| 1561507200000 | 186.79 |
| 1561593600000 | 188.86 |
| 1561680000000 | 188.24 |
| 1561939200000 | 191.17 |
| 1562025600000 | 192.69 |
| 1562112000000 | 192.89 |
| 1562198400000 | 193.69 |
| 1562284800000 | 194.18 |
| 1562544000000 | 192.18 |
| 1562630400000 | 191.57 |
| 1562716800000 | 191.14 |
| 1562803200000 | 192.39 |
| 1562889600000 | 192.89 |
| 1563148800000 | 192.63 |
| 1563235200000 | 192.31 |
| 1563321600000 | 192.47 |
| 1563408000000 | 190.36 |
| 1563494400000 | 193.44 |
| 1563753600000 | 192.28 |
| 1563840000000 | 194.14 |
| 1563926400000 | 195.11 |
| 1564012800000 | 194.57 |
| 1564099200000 | 193.89 |
| 1564358400000 | 193.19 |
| 1564444800000 | 193.78 |
| 1564531200000 | 192.66 |
| 1564617600000 | 194.18 |
| 1564704000000 | 192.02 |
| 1564963200000 | 187.58 |
| 1565049600000 | 185.5 |
| 1565136000000 | 186.03 |
| 1565222400000 | 186.31 |
| 1565308800000 | 187.4 |
| 1565568000000 | 187.25 |
| 1565654400000 | 184.3 |
| 1565740800000 | 186.94 |
| 1565827200000 | 185.3 |
| 1565913600000 | 185.58 |
| 1566172800000 | 187.09 |
| 1566259200000 | 188.79 |
| 1566345600000 | 187.55 |
| 1566432000000 | 187.61 |
| 1566518400000 | 188.32 |
| 1566777600000 | 185.28 |
| 1566864000000 | 186.58 |
| 1566950400000 | 187.2 |
| 1567036800000 | 186.84 |
| 1567123200000 | 190.38 |
| 1567382400000 | 190.1 |
| 1567468800000 | 191.28 |
| 1567555200000 | 190.59 |
| 1567641600000 | 192.05 |
| 1567728000000 | 193.35 |
| 1567987200000 | 193.91 |
| 1568073600000 | 194.35 |
| 1568160000000 | 197.02 |
| 1568246400000 | 197.38 |
| 1568332800000 | 197.93 |
| 1568592000000 | 199.09 |
| 1568678400000 | 198.16 |
| 1568764800000 | 197.1 |
| 1568851200000 | 197.75 |
| 1568937600000 | 198.66 |
| 1569196800000 | 199.54 |
| 1569283200000 | 200.23 |
| 1569369600000 | 199.58 |
| 1569456000000 | 200.02 |
| 1569542400000 | 199.2 |
| 1569801600000 | 198.32 |
| 1569888000000 | 199.55 |
| 1569974400000 | 198.41 |
| 1570060800000 | 195.76 |
| 1570147200000 | 196.01 |
| 1570406400000 | 195.84 |
| 1570492800000 | 197.6 |
| 1570579200000 | 195.75 |
| 1570665600000 | 194.76 |
| 1570752000000 | 195.89 |
| 1571011200000 | 196.43 |
| 1571097600000 | 197.95 |
| 1571184000000 | 199.43 |
| 1571270400000 | 198.21 |
| 1571356800000 | 197.6 |
| 1571616000000 | 198.12 |
| 1571702400000 | 198.56 |
| 1571788800000 | 199.22 |
| 1571875200000 | 200.27 |
| 1571961600000 | 201.08 |
| 1572220800000 | 200.83 |
| 1572307200000 | 201.9 |
| 1572393600000 | 201.53 |
| 1572480000000 | 202.29 |
| 1572566400000 | 202.32 |
| 1572825600000 | 202.29 |
| 1572912000000 | 205.43 |
| 1572998400000 | 205.34 |
| 1573084800000 | 206.34 |
| 1573171200000 | 207.01 |
| 1573430400000 | 206.56 |
| 1573516800000 | 207.35 |
| 1573603200000 | 206.4 |
| 1573689600000 | 205.26 |
| 1573776000000 | 205.61 |
| 1574035200000 | 205.84 |
| 1574121600000 | 206.1 |
| 1574208000000 | 204.93 |
| 1574294400000 | 204.05 |
| 1574380800000 | 205.07 |
| 1574640000000 | 206.36 |
| 1574726400000 | 206.76 |
| 1574812800000 | 207.46 |
| 1574899200000 | 206.85 |
| 1574985600000 | 205.35 |
| 1575244800000 | 206.75 |
| 1575331200000 | 205.91 |
| 1575417600000 | 204.18 |
| 1575504000000 | 205.31 |
| 1575590400000 | 206.78 |
| 1575849600000 | 207.17 |
| 1575936000000 | 206.09 |
| 1576022400000 | 206.41 |
| 1576108800000 | 205.27 |
| 1576195200000 | 207.95 |
| 1576454400000 | 207.65 |
| 1576540800000 | 208.16 |
| 1576627200000 | 207.92 |
| 1576713600000 | 208.19 |
| 1576800000000 | 208.21 |
| 1577059200000 | 208.02 |
| 1577145600000 | 208.1 |
| 1577404800000 | 207.56 |
| 1577664000000 | 206.84 |
| 1577750400000 | 206.33 |
| 1577923200000 | 207.58 |
| 1578009600000 | 208.56 |
| 1578268800000 | 205.43 |
| 1578355200000 | 208.49 |
| 1578441600000 | 206.71 |
| 1578528000000 | 208.79 |
| 1578614400000 | 209.91 |
| 1578873600000 | 209.06 |
| 1578960000000 | 210.22 |
| 1579046400000 | 209.06 |
| 1579132800000 | 209.47 |
| 1579219200000 | 211.07 |
| 1579478400000 | 211.68 |
| 1579564800000 | 210.15 |
| 1579651200000 | 211.96 |
| 1579737600000 | 211.63 |
| 1579824000000 | 212.18 |
| 1580083200000 | 210.28 |
| 1580169600000 | 208.67 |
| 1580256000000 | 209 |
| 1580342400000 | 206.09 |
| 1580428800000 | 206.28 |
| 1580688000000 | 204.85 |
| 1580774400000 | 205.77 |
| 1580860800000 | 207.76 |
| 1580947200000 | 211.83 |
| 1581033600000 | 211.39 |
| 1581292800000 | 210.86 |
| 1581379200000 | 211.45 |
| 1581465600000 | 212.54 |
| 1581552000000 | 213.18 |
| 1581638400000 | 212.52 |
| 1581897600000 | 211.46 |
| 1581984000000 | 209.63 |
| 1582070400000 | 209.52 |
| 1582156800000 | 207.93 |
| 1582243200000 | 207.16 |
| 1582502400000 | 207.12 |
| 1582588800000 | 202.43 |
| 1582675200000 | 199.39 |
| 1582761600000 | 194.86 |
| 1582848000000 | 190.14 |
| 1583107200000 | 188.68 |
| 1583193600000 | 187.52 |
| 1583280000000 | 187.66 |
| 1583366400000 | 189.69 |
| 1583452800000 | 184.31 |
| 1583712000000 | 175.63 |
| 1583798400000 | 177.03 |
| 1583884800000 | 173.74 |
| 1583971200000 | 166.35 |
| 1584057600000 | 159.25 |
| 1584316800000 | 153.5 |
| 1584403200000 | 156.81 |
| 1584489600000 | 154.6 |
| 1584576000000 | 153.75 |
| 1584662400000 | 153.37 |
| 1584921600000 | 150.26 |
| 1585008000000 | 156.29 |
| 1585094400000 | 166.58 |
| 1585180800000 | 164.08 |
| 1585267200000 | 168.88 |
| 1585526400000 | 170.22 |
| 1585612800000 | 168.4 |
| 1585699200000 | 166.1 |
| 1585785600000 | 163.65 |
| 1585872000000 | 162.97 |
| 1586131200000 | 169.01 |
| 1586217600000 | 170.95 |
| 1586304000000 | 173.29 |
| 1586390400000 | 173.3 |
| 1586822400000 | 176.92 |
| 1586908800000 | 177.23 |
| 1586995200000 | 175.87 |
| 1587081600000 | 178.54 |
| 1587340800000 | 176.75 |
| 1587427200000 | 173.75 |
| 1587513600000 | 173.62 |
| 1587600000000 | 175.76 |
| 1587686400000 | 175.49 |
| 1587945600000 | 179.05 |
| 1588032000000 | 179.85 |
| 1588118400000 | 180.61 |
| 1588204800000 | 180.83 |
| 1588291200000 | 174.96 |
| 1588550400000 | 175.94 |
| 1588636800000 | 178.36 |
| 1588723200000 | 179.81 |
| 1588809600000 | 178.92 |
| 1588896000000 | 181.07 |
| 1589155200000 | 182.76 |
| 1589241600000 | 181.59 |
| 1589328000000 | 181.73 |
| 1589414400000 | 178.72 |
| 1589500800000 | 179.16 |
| 1589760000000 | 179.48 |
| 1589846400000 | 181.07 |
| 1589932800000 | 181.86 |
| 1590019200000 | 181.39 |
| 1590105600000 | 179.76 |
| 1590364800000 | 182.31 |
| 1590451200000 | 185.88 |
| 1590537600000 | 186.67 |
| 1590624000000 | 188.93 |
| 1590710400000 | 185.71 |
| 1590969600000 | 187.76 |
| 1591056000000 | 188.36 |
| 1591142400000 | 190.08 |
| 1591228800000 | 188.8 |
| 1591315200000 | 189.77 |
| 1591574400000 | 193.35 |
| 1591660800000 | 194.23 |
| 1591747200000 | 194.63 |
| 1591833600000 | 189.67 |
| 1591920000000 | 188.75 |
| 1592179200000 | 183.36 |
| 1592265600000 | 191.11 |
| 1592352000000 | 191.75 |
| 1592438400000 | 191.43 |
| 1592524800000 | 191.86 |
| 1592784000000 | 190.65 |
| 1592870400000 | 191.38 |
| 1592956800000 | 190.92 |
| 1593043200000 | 188.87 |
| 1593129600000 | 190.42 |
| 1593388800000 | 186.1 |
| 1593475200000 | 187.94 |
| 1593561600000 | 186.73 |
| 1593648000000 | 188.77 |
| 1593734400000 | 189.94 |
| 1593993600000 | 191.38 |
| 1594080000000 | 190.91 |
| 1594166400000 | 188.68 |
| 1594252800000 | 189.66 |
| 1594339200000 | 187.78 |
| 1594598400000 | 189.83 |
| 1594684800000 | 188.18 |
| 1594771200000 | 191.31 |
| 1594857600000 | 189.03 |
| 1594944000000 | 188.87 |
| 1595203200000 | 188.52 |
| 1595289600000 | 190.48 |
| 1595376000000 | 187 |
| 1595462400000 | 187.45 |
| 1595548800000 | 187.4 |
| 1595808000000 | 186.32 |
| 1595894400000 | 186.74 |
| 1595980800000 | 184.28 |
| 1596067200000 | 183.27 |
| 1596153600000 | 178.06 |
| 1596412800000 | 180.48 |
| 1596499200000 | 184.39 |
| 1596585600000 | 183.09 |
| 1596672000000 | 183.47 |
| 1596758400000 | 183.13 |
| 1597017600000 | 184.14 |
| 1597104000000 | 187.02 |
| 1597190400000 | 187.63 |
| 1597276800000 | 188.6 |
| 1597363200000 | 189.39 |
| 1597622400000 | 188.19 |
| 1597708800000 | 188.56 |
| 1597795200000 | 189.18 |
| 1597881600000 | 187.54 |
| 1597968000000 | 189.2 |
| 1598227200000 | 189.5 |
| 1598313600000 | 190.31 |
| 1598400000000 | 190.95 |
| 1598486400000 | 190.46 |
| 1598572800000 | 190.06 |
| 1598832000000 | 189.25 |
| 1598918400000 | 188.47 |
| 1599004800000 | 191.2 |
| 1599091200000 | 192.1 |
| 1599177600000 | 189.73 |
| 1599436800000 | 189.04 |
| 1599523200000 | 190.76 |
| 1599609600000 | 188.25 |
| 1599696000000 | 189.16 |
| 1599782400000 | 190.52 |
| 1600041600000 | 191.99 |
| 1600128000000 | 191.81 |
| 1600214400000 | 193.69 |
| 1600300800000 | 192.69 |
| 1600387200000 | 192.79 |
| 1600646400000 | 193.24 |
| 1600732800000 | 192.75 |
| 1600819200000 | 193.44 |
| 1600905600000 | 191.31 |
| 1600992000000 | 192.6 |
| 1601251200000 | 194.53 |
| 1601337600000 | 193.92 |
| 1601424000000 | 191.2 |
| 1601510400000 | 191.36 |
| 1601596800000 | 190.31 |
| 1601856000000 | 192.1 |
| 1601942400000 | 193.19 |
| 1602028800000 | 193.79 |
| 1602115200000 | 195.08 |
| 1602201600000 | 194.09 |
| 1602460800000 | 194.65 |
| 1602547200000 | 196.3 |
| 1602633600000 | 196.18 |
| 1602720000000 | 195.15 |
| 1602806400000 | 193.42 |
| 1603065600000 | 194.25 |
| 1603152000000 | 192.05 |
| 1603238400000 | 194.12 |
| 1603324800000 | 192.93 |
| 1603411200000 | 193.17 |
| 1603670400000 | 193.01 |
| 1603756800000 | 192.37 |
| 1603843200000 | 192.99 |
| 1603929600000 | 193.04 |
| 1604016000000 | 190.22 |
| 1604275200000 | 192.9 |
| 1604361600000 | 193.49 |
| 1604448000000 | 195.9 |
| 1604534400000 | 198.76 |
| 1604620800000 | 199.44 |
| 1604880000000 | 200.62 |
| 1604966400000 | 203.44 |
| 1605052800000 | 206.93 |
| 1605139200000 | 206.35 |
| 1605225600000 | 205.08 |
| 1605484800000 | 208.62 |
| 1605571200000 | 209.01 |
| 1605657600000 | 208.97 |
| 1605744000000 | 209.51 |
| 1605830400000 | 209.67 |
| 1606089600000 | 209.23 |
| 1606176000000 | 212.2 |
| 1606262400000 | 212.9 |
| 1606348800000 | 213.68 |
| 1606435200000 | 213.82 |
| 1606694400000 | 209.67 |
| 1606780800000 | 209.72 |
| 1606867200000 | 209.18 |
| 1606953600000 | 209.47 |
| 1607040000000 | 209.47 |
| 1607299200000 | 208.68 |
| 1607385600000 | 208.62 |
| 1607472000000 | 211.58 |
| 1607558400000 | 210.27 |
| 1607644800000 | 211.44 |
| 1607904000000 | 212 |
| 1607990400000 | 211.12 |
| 1608076800000 | 211.89 |
| 1608163200000 | 212.9 |
| 1608249600000 | 211.9 |
| 1608508800000 | 211.41 |
| 1608595200000 | 209.13 |
| 1608681600000 | 210.47 |
| 1608768000000 | 211.72 |
| 1609113600000 | 212.36 |
| 1609200000000 | 215.56 |
| 1609286400000 | 214.58 |
| 1609372800000 | 215.12 |
| 1609718400000 | 214.87 |
| 1609804800000 | 215.53 |
| 1609891200000 | 214.18 |
| 1609977600000 | 216.94 |
| 1610064000000 | 220.74 |
| 1610323200000 | 220.78 |
| 1610409600000 | 221.43 |
| 1610496000000 | 222.22 |
| 1610582400000 | 223.83 |
| 1610668800000 | 222.8 |
| 1610928000000 | 222.04 |
| 1611014400000 | 223.15 |
| 1611100800000 | 223.77 |
| 1611187200000 | 224.25 |
| 1611273600000 | 222.41 |
| 1611532800000 | 224.08 |
| 1611619200000 | 222.13 |
| 1611705600000 | 223.3 |
| 1611792000000 | 219.08 |
| 1611878400000 | 215.3 |
| 1612137600000 | 217.99 |
| 1612224000000 | 220.7 |
| 1612310400000 | 223.62 |
| 1612396800000 | 222.54 |
| 1612483200000 | 224.88 |
| 1612742400000 | 228.2 |
| 1612828800000 | 227.99 |
| 1612915200000 | 228.31 |
| 1613001600000 | 228.41 |
| 1613088000000 | 228.4 |
| 1613347200000 | 229.97 |
| 1613433600000 | 231.39 |
| 1613520000000 | 231.85 |
| 1613606400000 | 229.57 |
| 1613692800000 | 227.91 |
| 1613952000000 | 229.17 |
| 1614038400000 | 229.68 |
| 1614124800000 | 225.62 |
| 1614211200000 | 225.94 |
| 1614297600000 | 218.86 |
| 1614556800000 | 224.63 |
| 1614643200000 | 223.37 |
| 1614729600000 | 224.24 |
| 1614816000000 | 222.01 |
| 1614902400000 | 222.96 |
| 1615161600000 | 222.66 |
| 1615248000000 | 224.71 |
| 1615334400000 | 224.79 |
| 1615420800000 | 224.55 |
| 1615507200000 | 226.09 |
| 1615766400000 | 227.95 |
| 1615852800000 | 229.84 |
| 1615939200000 | 229.28 |
| 1616025600000 | 231.78 |
| 1616112000000 | 231.47 |
| 1616371200000 | 229.38 |
| 1616457600000 | 228.76 |
| 1616544000000 | 225.38 |
| 1616630400000 | 228.17 |
| 1616716800000 | 230.25 |
| 1616976000000 | 231.41 |
| 1617062400000 | 231.32 |
| 1617148800000 | 228.9 |
| 1617235200000 | 229.38 |
| 1617667200000 | 229.69 |
| 1617753600000 | 229.41 |
| 1617840000000 | 230.01 |
| 1617926400000 | 230.04 |
| 1618185600000 | 228.93 |
| 1618272000000 | 229.48 |
| 1618358400000 | 229.55 |
| 1618444800000 | 230.91 |
| 1618531200000 | 230.82 |
| 1618790400000 | 231.2 |
| 1618876800000 | 227.72 |
| 1618963200000 | 224.49 |
| 1619049600000 | 228.34 |
| 1619136000000 | 227.23 |
| 1619395200000 | 227.44 |
| 1619481600000 | 225.44 |
| 1619568000000 | 225.62 |
| 1619654400000 | 225.56 |
| 1619740800000 | 224.23 |
| 1620000000000 | 224.05 |
| 1620086400000 | 224.55 |
| 1620172800000 | 225.3 |
| 1620259200000 | 227.12 |
| 1620345600000 | 227.23 |
| 1620604800000 | 229.1 |
| 1620691200000 | 224.52 |
| 1620777600000 | 221.97 |
| 1620864000000 | 218.7 |
| 1620950400000 | 221.18 |
| 1621209600000 | 221.16 |
| 1621296000000 | 223.53 |
| 1621382400000 | 221.7 |
| 1621468800000 | 222.01 |
| 1621555200000 | 223.07 |
| 1621814400000 | 223.74 |
| 1621900800000 | 224.49 |
| 1621987200000 | 225.17 |
| 1622073600000 | 224.05 |
| 1622160000000 | 227.23 |
| 1622419200000 | 225.12 |
| 1622505600000 | 225.24 |
| 1622592000000 | 227.16 |
| 1622678400000 | 228.51 |
| 1622764800000 | 229.62 |
| 1623024000000 | 229.6 |
| 1623110400000 | 229.42 |
| 1623196800000 | 228.35 |
| 1623283200000 | 228.8 |
| 1623369600000 | 229.4 |
| 1623628800000 | 229.42 |
| 1623715200000 | 230.65 |
| 1623801600000 | 230.96 |
| 1623888000000 | 231.84 |
| 1623974400000 | 231.71 |
| 1624233600000 | 226.09 |
| 1624320000000 | 230.86 |
| 1624406400000 | 229.41 |
| 1624492800000 | 229.33 |
| 1624579200000 | 230.76 |
| 1624838400000 | 231.35 |
| 1624924800000 | 230.37 |
| 1625011200000 | 230.12 |
| 1625097600000 | 228.36 |
| 1625184000000 | 230.49 |
| 1625443200000 | 230.54 |
| 1625529600000 | 231.44 |
| 1625616000000 | 231.06 |
| 1625702400000 | 229.34 |
| 1625788800000 | 227.86 |
| 1626048000000 | 231.46 |
| 1626134400000 | 233.35 |
| 1626220800000 | 233.4 |
| 1626307200000 | 231.29 |
| 1626393600000 | 230.72 |
| 1626652800000 | 228.53 |
| 1626739200000 | 226.67 |
| 1626825600000 | 227.38 |
| 1626912000000 | 228.83 |
| 1626998400000 | 228.28 |
| 1627257600000 | 228.76 |
| 1627344000000 | 229.38 |
| 1627430400000 | 227.81 |
| 1627516800000 | 228.95 |
| 1627603200000 | 226.58 |
| 1627862400000 | 230.86 |
| 1627948800000 | 230.91 |
| 1628035200000 | 230.25 |
| 1628121600000 | 231.08 |
| 1628208000000 | 231.42 |
| 1628467200000 | 231.71 |
| 1628553600000 | 232.65 |
| 1628640000000 | 234.05 |
| 1628726400000 | 233.96 |
| 1628812800000 | 234.19 |
| 1629072000000 | 232.29 |
| 1629158400000 | 231.32 |
| 1629244800000 | 231.48 |
| 1629331200000 | 229.07 |
| 1629417600000 | 226.92 |
| 1629676800000 | 229.7 |
| 1629763200000 | 231.55 |
| 1629849600000 | 231.44 |
| 1629936000000 | 230.71 |
| 1630022400000 | 230.2 |
| 1630281600000 | 231.87 |
| 1630368000000 | 232.87 |
| 1630454400000 | 233.89 |
| 1630540800000 | 234.07 |
| 1630627200000 | 237.24 |
| 1630886400000 | 239.88 |
| 1630972800000 | 241.15 |
| 1631059200000 | 242.27 |
| 1631145600000 | 240.69 |
| 1631232000000 | 242.78 |
| 1631491200000 | 243.24 |
| 1631577600000 | 244.79 |
| 1631664000000 | 243 |
| 1631750400000 | 242.74 |
| 1631836800000 | 243.41 |
| 1632096000000 | 242.48 |
| 1632182400000 | 240.58 |
| 1632268800000 | 238.44 |
| 1632355200000 | 238.25 |
| 1632441600000 | 240.74 |
| 1632700800000 | 241.04 |
| 1632787200000 | 239.5 |
| 1632873600000 | 236.98 |
| 1632960000000 | 238.49 |
| 1633046400000 | 234.89 |
| 1633305600000 | 233.83 |
| 1633392000000 | 231.25 |
| 1633478400000 | 231.35 |
| 1633564800000 | 231.6 |
| 1633651200000 | 232.58 |
| 1633910400000 | 233.89 |
| 1633996800000 | 232.54 |
| 1634083200000 | 231.86 |
| 1634169600000 | 232.89 |
| 1634256000000 | 235.45 |
| 1634515200000 | 235.15 |
| 1634601600000 | 235.73 |
| 1634688000000 | 236.31 |
| 1634774400000 | 234.42 |
| 1634860800000 | 234.89 |
| 1635120000000 | 235.31 |
| 1635206400000 | 236.92 |
| 1635292800000 | 237.2 |
| 1635379200000 | 235.05 |
| 1635465600000 | 235.44 |
| 1635724800000 | 238.54 |
| 1635811200000 | 237.45 |
| 1635897600000 | 237.17 |
| 1635984000000 | 240.41 |
| 1636070400000 | 239.62 |
| 1636329600000 | 238.98 |
| 1636416000000 | 237.79 |
| 1636502400000 | 236.65 |
| 1636588800000 | 237.65 |
| 1636675200000 | 240.63 |
| 1636934400000 | 242.58 |
| 1637020800000 | 242.96 |
| 1637107200000 | 242.18 |
| 1637193600000 | 241.4 |
| 1637280000000 | 243.41 |
| 1637539200000 | 243.08 |
| 1637625600000 | 242.37 |
| 1637712000000 | 241.15 |
| 1637798400000 | 241.62 |
| 1637884800000 | 237.26 |
| 1638144000000 | 234.09 |
| 1638230400000 | 232.09 |
| 1638316800000 | 232.65 |
| 1638403200000 | 231.81 |
| 1638489600000 | 234.22 |
| 1638748800000 | 233.29 |
| 1638835200000 | 237.94 |
| 1638921600000 | 238.11 |
| 1639008000000 | 238.77 |
| 1639094400000 | 236.91 |
| 1639353600000 | 237.17 |
| 1639440000000 | 236.37 |
| 1639526400000 | 236.82 |
| 1639612800000 | 238.76 |
| 1639699200000 | 236.9 |
| 1639958400000 | 232.57 |
| 1640044800000 | 235.45 |
| 1640131200000 | 234.55 |
| 1640217600000 | 236.77 |
| 1640304000000 | 236.48 |
| 1640563200000 | 235.39 |
| 1640649600000 | 238.31 |
| 1640736000000 | 237.15 |
| 1640822400000 | 236.82 |
| 1640908800000 | 235.69 |
| 1641168000000 | 236.47 |
| 1641254400000 | 239.67 |
| 1641340800000 | 240.24 |
| 1641427200000 | 235.61 |
| 1641513600000 | 235.67 |
| 1641772800000 | 237.04 |
| 1641859200000 | 234.97 |
| 1641945600000 | 238.08 |
| 1642032000000 | 237.73 |
| 1642118400000 | 235.75 |
| 1642377600000 | 236.01 |
| 1642464000000 | 236.48 |
| 1642550400000 | 231.53 |
| 1642636800000 | 234.4 |
| 1642723200000 | 232.39 |
| 1642982400000 | 231.89 |
| 1643068800000 | 228.51 |
| 1643155200000 | 227.41 |
| 1643241600000 | 222.75 |
| 1643328000000 | 225.61 |
| 1643587200000 | 226.4 |
| 1643673600000 | 226.86 |
| 1643760000000 | 230.15 |
| 1643846400000 | 226.21 |
| 1643932800000 | 226.12 |
| 1644192000000 | 226.28 |
| 1644278400000 | 227 |
| 1644364800000 | 229.58 |
| 1644451200000 | 229.35 |
| 1644537600000 | 229.83 |
| 1644796800000 | 228.97 |
| 1644883200000 | 226.49 |
| 1644969600000 | 230.55 |
| 1645056000000 | 230.35 |
| 1645142400000 | 229.18 |
| 1645401600000 | 228.97 |
| 1645488000000 | 225.22 |
| 1645574400000 | 225.8 |
| 1645660800000 | 224.15 |
| 1645747200000 | 224.03 |
| 1646006400000 | 225.79 |
| 1646092800000 | 229.34 |
| 1646179200000 | 226.33 |
| 1646265600000 | 228.93 |
| 1646352000000 | 229.52 |
| 1646611200000 | 223.86 |
| 1646697600000 | 219.82 |
| 1646784000000 | 216.93 |
| 1646870400000 | 224.69 |
| 1646956800000 | 221.18 |
| 1647216000000 | 220.16 |
| 1647302400000 | 219.75 |
| 1647388800000 | 223.37 |
| 1647475200000 | 227.56 |
| 1647561600000 | 229.13 |
| 1647820800000 | 229.2 |
| 1647907200000 | 230.89 |
| 1647993600000 | 235.32 |
| 1648080000000 | 234.53 |
| 1648166400000 | 234.71 |
| 1648425600000 | 232.5 |
| 1648512000000 | 232.87 |
| 1648598400000 | 232.78 |
| 1648684800000 | 232.4 |
| 1648771200000 | 232.06 |
| 1649030400000 | 234.32 |
| 1649116800000 | 235.16 |
| 1649203200000 | 231.72 |
| 1649289600000 | 228.32 |
| 1649376000000 | 228.98 |
| 1649635200000 | 226.05 |
| 1649721600000 | 224.9 |
| 1649808000000 | 226.38 |
| 1649894400000 | 229.53 |
| 1650326400000 | 224.71 |
| 1650412800000 | 226.78 |
| 1650499200000 | 227.1 |
| 1650585600000 | 224.89 |
| 1650844800000 | 223.28 |
| 1650931200000 | 224.28 |
| 1651017600000 | 223.77 |
| 1651104000000 | 224.34 |
| 1651190400000 | 226.39 |
| 1651449600000 | 225.02 |
| 1651536000000 | 225.28 |
| 1651622400000 | 225.11 |
| 1651708800000 | 225.44 |
| 1651795200000 | 223.4 |
| 1652054400000 | 220.04 |
| 1652140800000 | 217.79 |
| 1652227200000 | 217.31 |
| 1652313600000 | 218.88 |
| 1652400000000 | 222.2 |
| 1652659200000 | 222.89 |
| 1652745600000 | 221.29 |
| 1652832000000 | 224.84 |
| 1652918400000 | 221.45 |
| 1653004800000 | 223.81 |
| 1653264000000 | 223.44 |
| 1653350400000 | 221.69 |
| 1653436800000 | 221.91 |
| 1653523200000 | 220.88 |
| 1653609600000 | 223.58 |
| 1653868800000 | 225.62 |
| 1653955200000 | 224.53 |
| 1654041600000 | 226.39 |
| 1654128000000 | 224.38 |
| 1654214400000 | 224.18 |
| 1654473600000 | 224.1 |
| 1654560000000 | 222.79 |
| 1654646400000 | 222.64 |
| 1654732800000 | 222.26 |
| 1654819200000 | 221.54 |
| 1655078400000 | 219.3 |
| 1655164800000 | 214.73 |
| 1655251200000 | 213.01 |
| 1655337600000 | 214.21 |
| 1655424000000 | 208.59 |
| 1655683200000 | 206.73 |
| 1655769600000 | 208.86 |
| 1655856000000 | 207.4 |
| 1655942400000 | 210.09 |
| 1656028800000 | 211.06 |
| 1656288000000 | 213.23 |
| 1656374400000 | 215.67 |
| 1656460800000 | 213.72 |
| 1656547200000 | 212.37 |
| 1656633600000 | 211.43 |
| 1656892800000 | 213.07 |
| 1656979200000 | 216.92 |
| 1657065600000 | 216.17 |
| 1657152000000 | 219.51 |
| 1657238400000 | 220.15 |
| 1657497600000 | 220.72 |
| 1657584000000 | 220.06 |
| 1657670400000 | 219.01 |
| 1657756800000 | 219.22 |
| 1657843200000 | 218.18 |
| 1658102400000 | 217.7 |
| 1658188800000 | 217.56 |
| 1658275200000 | 222.36 |
| 1658361600000 | 223.06 |
| 1658448000000 | 225.16 |
| 1658707200000 | 223.52 |
| 1658793600000 | 225.92 |
| 1658880000000 | 225.52 |
| 1658966400000 | 228.73 |
| 1659052800000 | 228.3 |
| 1659312000000 | 231.03 |
| 1659398400000 | 228.88 |
| 1659484800000 | 227.61 |
| 1659571200000 | 228.02 |
| 1659657600000 | 227.99 |
| 1659916800000 | 228.46 |
| 1660003200000 | 226.73 |
| 1660089600000 | 226.91 |
| 1660176000000 | 228 |
| 1660262400000 | 231.76 |
| 1660521600000 | 234.43 |
| 1660608000000 | 232.93 |
| 1660694400000 | 233.55 |
| 1660780800000 | 233.22 |
| 1660867200000 | 232.59 |
| 1661126400000 | 233.57 |
| 1661212800000 | 232.05 |
| 1661299200000 | 230.51 |
| 1661385600000 | 233.03 |
| 1661472000000 | 232.36 |
| 1661731200000 | 227.03 |
| 1661817600000 | 228.58 |
| 1661904000000 | 226.82 |
| 1661990400000 | 224.34 |
| 1662076800000 | 222.29 |
| 1662336000000 | 223.65 |
| 1662422400000 | 221.13 |
| 1662508800000 | 216.48 |
| 1662595200000 | 220.93 |
| 1662681600000 | 222.84 |
| 1662940800000 | 222.99 |
| 1663027200000 | 223.48 |
| 1663113600000 | 220.49 |
| 1663200000000 | 219.84 |
| 1663286400000 | 217.86 |
| 1663545600000 | 217.49 |
| 1663632000000 | 218.81 |
| 1663718400000 | 217.71 |
| 1663804800000 | 220.08 |
| 1663891200000 | 219.35 |
| 1664150400000 | 214.4 |
| 1664236800000 | 215.09 |
| 1664323200000 | 212.52 |
| 1664409600000 | 212.19 |
| 1664496000000 | 207.91 |
| 1664755200000 | 209.16 |
| 1664841600000 | 212.15 |
| 1664928000000 | 215.96 |
| 1665014400000 | 216.51 |
| 1665100800000 | 215.42 |
| 1665360000000 | 214.41 |
| 1665446400000 | 211.17 |
| 1665532800000 | 210.11 |
| 1665619200000 | 207.61 |
| 1665705600000 | 210.25 |
| 1665964800000 | 206.94 |
| 1666051200000 | 208.61 |
| 1666137600000 | 209.28 |
| 1666224000000 | 207.51 |
| 1666310400000 | 206.05 |
| 1666569600000 | 205.27 |
| 1666656000000 | 206.96 |
| 1666742400000 | 208.28 |
| 1666828800000 | 209.31 |
| 1666915200000 | 207.13 |
| 1667174400000 | 210.16 |
| 1667260800000 | 213.05 |
| 1667347200000 | 214.62 |
| 1667433600000 | 213.74 |
| 1667520000000 | 212.14 |
| 1667779200000 | 213.34 |
| 1667865600000 | 215.3 |
| 1667952000000 | 214.03 |
| 1668038400000 | 214.95 |
| 1668124800000 | 221.38 |
| 1668384000000 | 218.91 |
| 1668470400000 | 220.9 |
| 1668556800000 | 219.32 |
| 1668643200000 | 218.98 |
| 1668729600000 | 219.46 |
| 1668988800000 | 219.04 |
| 1669075200000 | 220.63 |
| 1669161600000 | 221.32 |
| 1669248000000 | 224.06 |
| 1669334400000 | 222.86 |
| 1669593600000 | 221.63 |
| 1669680000000 | 223.41 |
| 1669766400000 | 223.71 |
| 1669852800000 | 225.52 |
| 1669939200000 | 222.96 |
| 1670198400000 | 221.5 |
| 1670284800000 | 221.23 |
| 1670371200000 | 219.83 |
| 1670457600000 | 219.29 |
| 1670544000000 | 221.69 |
| 1670803200000 | 220 |
| 1670889600000 | 222.26 |
| 1670976000000 | 223.31 |
| 1671062400000 | 218.43 |
| 1671148800000 | 217.6 |
| 1671408000000 | 216.51 |
| 1671494400000 | 217.71 |
| 1671580800000 | 217.72 |
| 1671667200000 | 219.12 |
| 1671753600000 | 217.4 |
| 1672099200000 | 217.26 |
| 1672185600000 | 217.12 |
| 1672272000000 | 215.69 |
| 1672358400000 | 216.95 |
| 1672617600000 | 216.95 |
| 1672704000000 | 219.98 |
| 1672790400000 | 218.09 |
| 1672876800000 | 217.43 |
| 1672963200000 | 218.71 |
| 1673222400000 | 217.96 |
| 1673308800000 | 217.63 |
| 1673395200000 | 218.69 |
| 1673481600000 | 222.31 |
| 1673568000000 | 224.68 |
| 1673827200000 | 222.88 |
| 1673913600000 | 224.97 |
| 1674000000000 | 226.95 |
| 1674086400000 | 225.36 |
| 1674172800000 | 224.62 |
| 1674432000000 | 225.16 |
| 1674518400000 | 227.94 |
| 1674604800000 | 228.8 |
| 1674691200000 | 229.25 |
| 1674777600000 | 230.72 |
| 1675036800000 | 229.3 |
| 1675123200000 | 228.49 |
| 1675209600000 | 228.58 |
| 1675296000000 | 228.89 |
| 1675382400000 | 227.48 |
| 1675641600000 | 227.41 |
| 1675728000000 | 230.38 |
| 1675814400000 | 229.88 |
| 1675900800000 | 229.97 |
| 1675987200000 | 230.5 |
| 1676246400000 | 227.23 |
| 1676332800000 | 228.38 |
| 1676419200000 | 225.42 |
| 1676505600000 | 227.17 |
| 1676592000000 | 225.65 |
| 1676851200000 | 226.53 |
| 1676937600000 | 225.09 |
| 1677024000000 | 223.96 |
| 1677110400000 | 223.63 |
| 1677196800000 | 223.55 |
| 1677456000000 | 222.41 |
| 1677542400000 | 222.64 |
| 1677628800000 | 222.31 |
| 1677715200000 | 222.39 |
| 1677801600000 | 225.17 |
| 1678060800000 | 225.59 |
| 1678147200000 | 226.31 |
| 1678233600000 | 226.52 |
| 1678320000000 | 228.38 |
| 1678406400000 | 223.61 |
| 1678665600000 | 222.23 |
| 1678752000000 | 216.36 |
| 1678838400000 | 222.73 |
| 1678924800000 | 218.4 |
| 1679011200000 | 221.38 |
| 1679270400000 | 217.15 |
| 1679356800000 | 215.83 |
| 1679443200000 | 218.68 |
| 1679529600000 | 218.19 |
| 1679616000000 | 220.27 |
| 1679875200000 | 219.25 |
| 1679961600000 | 220.32 |
| 1680048000000 | 220.82 |
| 1680134400000 | 220.3 |
| 1680220800000 | 222.7 |
| 1680480000000 | 225.16 |
| 1680566400000 | 224.45 |
| 1680652800000 | 223.66 |
| 1680739200000 | 220.29 |
| 1681171200000 | 221.4 |
| 1681257600000 | 221.91 |
| 1681344000000 | 222.02 |
| 1681430400000 | 222.26 |
| 1681689600000 | 223.83 |
| 1681776000000 | 224.51 |
| 1681862400000 | 223.61 |
| 1681948800000 | 223.96 |
| 1682035200000 | 222.17 |
| 1682294400000 | 221.17 |
| 1682380800000 | 222.39 |
| 1682467200000 | 220.49 |
| 1682553600000 | 220.92 |
| 1682640000000 | 220 |
| 1682899200000 | 221.86 |
| 1682985600000 | 222.36 |
| 1683072000000 | 221.7 |
| 1683158400000 | 224.27 |
| 1683244800000 | 223.6 |
| 1683504000000 | 223.94 |
| 1683590400000 | 225.93 |
| 1683676800000 | 225.59 |
| 1683763200000 | 225.96 |
| 1683849600000 | 226.36 |
| 1684108800000 | 227.53 |
| 1684195200000 | 227.51 |
| 1684281600000 | 227.06 |
| 1684368000000 | 228.7 |
| 1684454400000 | 229.56 |
| 1684713600000 | 230.32 |
| 1684800000000 | 229.5 |
| 1684886400000 | 227.46 |
| 1684972800000 | 225.83 |
| 1685059200000 | 225.69 |
| 1685318400000 | 227.41 |
| 1685404800000 | 227.28 |
| 1685491200000 | 225.39 |
| 1685577600000 | 226.91 |
| 1685664000000 | 229.79 |
| 1685923200000 | 233.67 |
| 1686009600000 | 234.78 |
| 1686096000000 | 232.2 |
| 1686182400000 | 230.92 |
| 1686268800000 | 233.56 |
| 1686528000000 | 234.5 |
| 1686614400000 | 235.66 |
| 1686700800000 | 237.71 |
| 1686787200000 | 235.76 |
| 1686873600000 | 235.49 |
| 1687132800000 | 234.22 |
| 1687219200000 | 233.98 |
| 1687305600000 | 232.34 |
| 1687392000000 | 230.53 |
| 1687478400000 | 227.33 |
| 1687737600000 | 226.63 |
| 1687824000000 | 225.65 |
| 1687910400000 | 229.07 |
| 1687996800000 | 229.37 |
| 1688083200000 | 228.8 |
| 1688342400000 | 231.99 |
| 1688428800000 | 231.5 |
| 1688515200000 | 231.42 |
| 1688601600000 | 228.29 |
| 1688688000000 | 226.64 |
| 1688947200000 | 225.3 |
| 1689033600000 | 226.65 |
| 1689120000000 | 226.8 |
| 1689206400000 | 229.18 |
| 1689292800000 | 227.82 |
| 1689552000000 | 227.02 |
| 1689638400000 | 228.09 |
| 1689724800000 | 229.44 |
| 1689811200000 | 228.39 |
| 1689897600000 | 227.36 |
| 1690156800000 | 229.66 |
| 1690243200000 | 231.67 |
| 1690329600000 | 232.23 |
| 1690416000000 | 234.23 |
| 1690502400000 | 233.57 |
| 1690761600000 | 234.53 |
| 1690848000000 | 234.48 |
| 1690934400000 | 231.28 |
| 1691020800000 | 229.8 |
| 1691107200000 | 229.15 |
| 1691366400000 | 229.39 |
| 1691452800000 | 229.47 |
| 1691539200000 | 227.58 |
| 1691625600000 | 227.85 |
| 1691712000000 | 227.79 |
| 1691971200000 | 225.87 |
| 1692057600000 | 226.13 |
| 1692144000000 | 222.96 |
| 1692230400000 | 222.05 |
| 1692316800000 | 221.79 |
| 1692576000000 | 219.77 |
| 1692662400000 | 223.03 |
| 1692748800000 | 225.7 |
| 1692835200000 | 225.93 |
| 1692921600000 | 223.86 |
| 1693180800000 | 226.23 |
| 1693267200000 | 227.2 |
| 1693353600000 | 227.48 |
| 1693440000000 | 230.59 |
| 1693526400000 | 231.74 |
| 1693785600000 | 233.92 |
| 1693872000000 | 233.44 |
| 1693958400000 | 234.13 |
| 1694044800000 | 233.56 |
| 1694131200000 | 231.01 |
| 1694390400000 | 232.2 |
| 1694476800000 | 233.46 |
| 1694563200000 | 232.39 |
| 1694649600000 | 236.62 |
| 1694736000000 | 238.31 |
| 1694995200000 | 237.69 |
| 1695081600000 | 237.38 |
| 1695168000000 | 235.1 |
| 1695254400000 | 233.37 |
| 1695340800000 | 232.94 |
| 1695600000000 | 233.63 |
| 1695686400000 | 232.15 |
| 1695772800000 | 233.4 |
| 1695859200000 | 231.1 |
| 1695945600000 | 230.38 |
| 1696204800000 | 230.35 |
| 1696291200000 | 227.67 |
| 1696377600000 | 223.14 |
| 1696464000000 | 226.5 |
| 1696550400000 | 225.92 |
| 1696809600000 | 226.85 |
| 1696896000000 | 229.57 |
| 1696982400000 | 229.16 |
| 1697068800000 | 232.26 |
| 1697155200000 | 230.24 |
| 1697414400000 | 226.8 |
| 1697500800000 | 228.05 |
| 1697587200000 | 228.61 |
| 1697673600000 | 224.29 |
| 1697760000000 | 222.58 |
| 1698019200000 | 220.35 |
| 1698105600000 | 221.29 |
| 1698192000000 | 222.31 |
| 1698278400000 | 220.16 |
| 1698364800000 | 222.69 |
| 1698624000000 | 220.92 |
| 1698710400000 | 220.3 |
| 1698796800000 | 226.19 |
| 1698883200000 | 226.94 |
| 1698969600000 | 227.53 |
| 1699228800000 | 230.13 |
| 1699315200000 | 227.5 |
| 1699401600000 | 224.86 |
| 1699488000000 | 226.85 |
| 1699574400000 | 226.04 |
| 1699833600000 | 225.71 |
| 1699920000000 | 225.45 |
| 1700006400000 | 228.54 |
| 1700092800000 | 227.81 |
| 1700179200000 | 229.8 |
| 1700438400000 | 229.33 |
| 1700524800000 | 229.79 |
| 1700611200000 | 229.68 |
| 1700697600000 | 228.94 |
| 1700784000000 | 229.17 |
| 1701043200000 | 228.96 |
| 1701129600000 | 228.98 |
| 1701216000000 | 228.63 |
| 1701302400000 | 230.52 |
| 1701388800000 | 232.64 |
| 1701648000000 | 232.05 |
| 1701734400000 | 229.79 |
| 1701820800000 | 234.15 |
| 1701907200000 | 235.82 |
| 1701993600000 | 233.34 |
| 1702252800000 | 233.62 |
| 1702339200000 | 233.77 |
| 1702425600000 | 234.49 |
| 1702512000000 | 234.03 |
| 1702598400000 | 237.35 |
| 1702857600000 | 234.32 |
| 1702944000000 | 234.13 |
| 1703030400000 | 236.26 |
| 1703116800000 | 235.64 |
| 1703203200000 | 235.75 |
| 1703635200000 | 236.85 |
| 1703721600000 | 239.29 |
| 1703808000000 | 240.34 |
| 1704153600000 | 240.93 |
| 1704240000000 | 238.41 |
| 1704326400000 | 236.46 |
| 1704412800000 | 237.78 |
| 1704672000000 | 237.42 |
| 1704758400000 | 239.56 |
| 1704844800000 | 238.96 |
| 1704931200000 | 241.96 |
| 1705017600000 | 244.11 |
| 1705276800000 | 244.99 |
| 1705363200000 | 242.57 |
| 1705449600000 | 239.57 |
| 1705536000000 | 239.45 |
| 1705622400000 | 240.91 |
| 1705881600000 | 243.53 |
| 1705968000000 | 244.31 |
| 1706054400000 | 244.37 |
| 1706140800000 | 245.46 |
| 1706227200000 | 241.82 |
| 1706486400000 | 245.96 |
| 1706572800000 | 244.41 |
| 1706659200000 | 247.93 |
| 1706745600000 | 246.26 |
| 1706832000000 | 245.42 |
| 1707091200000 | 246.75 |
| 1707177600000 | 246.69 |
| 1707264000000 | 247.89 |
| 1707350400000 | 246.97 |
| 1707436800000 | 246.57 |
| 1707696000000 | 246.72 |
| 1707782400000 | 249.74 |
| 1707868800000 | 247.72 |
| 1707955200000 | 249.04 |
| 1708041600000 | 251.66 |
| 1708300800000 | 252.53 |
| 1708387200000 | 251.59 |
| 1708473600000 | 250.94 |
| 1708560000000 | 253.02 |
| 1708646400000 | 252.93 |
| 1708905600000 | 252.74 |
| 1708992000000 | 253.73 |
| 1709078400000 | 252.56 |
| 1709164800000 | 254.82 |
| 1709251200000 | 256.7 |
| 1709510400000 | 255.5 |
| 1709596800000 | 256.38 |
| 1709683200000 | 257.62 |
| 1709769600000 | 258.22 |
| 1709856000000 | 260.44 |
| 1710115200000 | 256.36 |
| 1710201600000 | 255.18 |
| 1710288000000 | 254.46 |
| 1710374400000 | 255.27 |
| 1710460800000 | 254.02 |
| 1710720000000 | 257.7 |
| 1710806400000 | 257.83 |
| 1710892800000 | 256.5899 |
| 1710979200000 | 260.95 |
| 1711065600000 | 262.73 |
| 1711324800000 | 259.9 |
| 1711411200000 | 260.11 |
| 1711497600000 | 261.89 |
| 1711584000000 | 260.92 |
| 1712016000000 | 258.95 |
| 1712102400000 | 255.74 |
| 1712188800000 | 257.39 |
| 1712275200000 | 255.91 |
| 1712534400000 | 256.85 |
| 1712620800000 | 259.14 |
| 1712707200000 | 258.76 |
| 1712793600000 | 258.95 |
| 1712880000000 | 261.01 |
| 1713139200000 | 258 |
| 1713225600000 | 252.16 |
| 1713312000000 | 249.95 |
| 1713398400000 | 250.8 |
| 1713484800000 | 246.3 |
| 1713744000000 | 250.04 |
| 1713830400000 | 249.94 |
| 1713916800000 | 253.6 |
| 1714003200000 | 249.27 |
| 1714089600000 | 249.42 |
| 1714348800000 | 250.27 |
| 1714435200000 | 253.51 |
| 1714521600000 | 251.95 |
| 1714608000000 | 256.54 |
| 1714694400000 | 257.24 |
| 1714953600000 | 256.3399 |
| 1715040000000 | 257.54 |
| 1715126400000 | 253.7 |
| 1715212800000 | 253.45 |
| 1715299200000 | 254.55 |
| 1715558400000 | 253.67 |
| 1715644800000 | 253.15 |
| 1715731200000 | 254.14 |
| 1715817600000 | 255.63 |
| 1715904000000 | 255.65 |
| 1716163200000 | 256.72 |
| 1716249600000 | 255.78 |
| 1716336000000 | 253.98 |
| 1716422400000 | 254.56 |
| 1716508800000 | 252.48 |
| 1716768000000 | 254.89 |
| 1716854400000 | 254.37 |
| 1716940800000 | 252.12 |
| 1717027200000 | 251.19 |
| 1717113600000 | 253.65 |
| 1717372800000 | 256.88 |
| 1717459200000 | 257.23 |
| 1717545600000 | 253.6 |
| 1717632000000 | 255.11 |
| 1717718400000 | 254.97 |
| 1717977600000 | 258.54 |
| 1718064000000 | 257.07 |
| 1718150400000 | 254.74 |
| 1718236800000 | 253.85 |
| 1718323200000 | 254.99 |
| 1718582400000 | 250.42 |
| 1718668800000 | 251.79 |
| 1718755200000 | 253.01 |
| 1718841600000 | 252.28 |
| 1718928000000 | 252.03 |
| 1719187200000 | 251.67 |
| 1719273600000 | 256 |
| 1719360000000 | 256.13 |
| 1719446400000 | 254.56 |
| 1719532800000 | 255.52 |
| 1719792000000 | 255 |
| 1719878400000 | 257.02 |
| 1719964800000 | 257.49 |
| 1720051200000 | 260.14 |
| 1720137600000 | 258.88 |
| 1720396800000 | 257.5299 |
| 1720483200000 | 259.61 |
| 1720569600000 | 260.6 |
| 1720656000000 | 265.5299 |
| 1720742400000 | 264.0899 |
| 1721001600000 | 263.81 |
| 1721088000000 | 263.66 |
| 1721174400000 | 266.21 |
| 1721260800000 | 263.0299 |
| 1721347200000 | 261.54 |
| 1721606400000 | 259.5 |
| 1721692800000 | 261.8399 |
| 1721779200000 | 261.91 |
| 1721865600000 | 254.28 |
| 1721952000000 | 254.02 |
| 1722211200000 | 258.8399 |
| 1722297600000 | 257.9 |
| 1722384000000 | 266.11 |
| 1722470400000 | 261.3 |
| 1722556800000 | 249.66 |
| 1722816000000 | 229.08 |
| 1722902400000 | 242.7 |
| 1722988800000 | 243.99 |
| 1723075200000 | 242.72 |
| 1723161600000 | 245.22 |
| 1723420800000 | 243.94 |
| 1723507200000 | 249.72 |
| 1723593600000 | 250.67 |
| 1723680000000 | 250.77 |
| 1723766400000 | 258.41 |
| 1724025600000 | 257 |
| 1724112000000 | 259.21 |
| 1724198400000 | 258.61 |
| 1724284800000 | 258.8 |
| 1724371200000 | 260.3 |
| 1724630400000 | 260.57 |
| 1724716800000 | 261.74 |
| 1724803200000 | 263.44 |
| 1724889600000 | 263.81 |
| 1724976000000 | 265.2 |
| 1725235200000 | 264 |
| 1725321600000 | 267.0899 |
| 1725408000000 | 260.01 |
| 1725494400000 | 259.75 |
| 1725580800000 | 259.44 |
| 1725840000000 | 258.81 |
| 1725926400000 | 259.16 |
| 1726012800000 | 257.42 |
| 1726099200000 | 261.33 |
| 1726185600000 | 261.2799 |
| 1726444800000 | 261.21 |
| 1726531200000 | 258.81 |
| 1726617600000 | 259.33 |
| 1726704000000 | 262.52 |
| 1726790400000 | 262.4 |
| 1727049600000 | 263.61 |
| 1727136000000 | 264.2 |
| 1727222400000 | 261.77 |
| 1727308800000 | 267.35 |
| 1727395200000 | 273.71 |
| 1727654400000 | 267.58 |
| 1727740800000 | 271.12 |
| 1727827200000 | 266.75 |
| 1727913600000 | 268.26 |
| 1728000000000 | 267.6 |
| 1728259200000 | 271.41 |
| 1728345600000 | 266.67 |
| 1728432000000 | 266.83 |
| 1728518400000 | 269.0899 |
| 1728604800000 | 267.76 |
| 1728864000000 | 267.62 |
| 1728950400000 | 269.64 |
| 1729036800000 | 266.75 |
| 1729123200000 | 268.14 |
| 1729209600000 | 268.38 |
| 1729468800000 | 267.43 |
| 1729555200000 | 264.18 |
| 1729641600000 | 261.57 |
| 1729728000000 | 262.2799 |
| 1729814400000 | 260.46 |
| 1730073600000 | 261.58 |
| 1730160000000 | 263.35 |
| 1730246400000 | 262.98 |
| 1730332800000 | 263.05 |
| 1730419200000 | 259.11 |
| 1730678400000 | 259.76 |
| 1730764800000 | 261.46 |
| 1730851200000 | 265.81 |
| 1730937600000 | 268.95 |
| 1731024000000 | 271.0899 |
| 1731283200000 | 271.3399 |
| 1731369600000 | 271.14 |
| 1731456000000 | 267.83 |
| 1731542400000 | 266.5 |
| 1731628800000 | 269.72 |
| 1731888000000 | 267.55 |
| 1731974400000 | 270.79 |
| 1732060800000 | 269.04 |
| 1732147200000 | 269.79 |
| 1732233600000 | 272.77 |
| 1732492800000 | 273.23 |
| 1732579200000 | 271.8 |
| 1732665600000 | 271.92 |
| 1732752000000 | 273.5299 |
| 1732838400000 | 274.56 |
| 1733097600000 | 279.31 |
| 1733184000000 | 282.76 |
| 1733270400000 | 279.12 |
| 1733356800000 | 278.63 |
| 1733443200000 | 277.6 |
| 1733702400000 | 277.15 |
| 1733788800000 | 277.23 |
| 1733875200000 | 277.06 |
| 1733961600000 | 279.5 |
| 1734048000000 | 274.86 |
| 1734307200000 | 272.8 |
| 1734393600000 | 273.26 |
| 1734480000000 | 272.47 |
| 1734566400000 | 268.3399 |
| 1734652800000 | 267.7 |
| 1734912000000 | 269.95 |
| 1734998400000 | 270.16 |
| 1735257600000 | 275.01 |
| 1735516800000 | 275.02 |
| 1735603200000 | 274.92 |
| 1735776000000 | 277.06 |
| 1735862400000 | 276.96 |
| 1736121600000 | 272.5899 |
| 1736208000000 | 275.08 |
| 1736294400000 | 275.3399 |
| 1736380800000 | 273.32 |
| 1736467200000 | 272.21 |
| 1736726400000 | 272.48 |
| 1736812800000 | 268.08 |
| 1736899200000 | 270.45 |
| 1736985600000 | 272.55 |
| 1737072000000 | 270.99 |
| 1737331200000 | 272.12 |
| 1737417600000 | 273.41 |
| 1737504000000 | 273.5299 |
| 1737590400000 | 275.22 |
| 1737676800000 | 273.73 |
| 1737936000000 | 275.94 |
| 1738022400000 | 275.71 |
| 1738108800000 | 278.38 |
| 1738195200000 | 279.76 |
| 1738281600000 | 280.73 |
| 1738540800000 | 276.11 |
| 1738627200000 | 276.71 |
| 1738713600000 | 279.49 |
| 1738800000000 | 282.95 |
| 1738886400000 | 282.96 |
| 1739145600000 | 283.31 |
| 1739232000000 | 281.02 |
| 1739318400000 | 278.64 |
| 1739404800000 | 281.0299 |
| 1739491200000 | 281.36 |
| 1739750400000 | 283.8399 |
| 1739836800000 | 284.14 |
| 1739923200000 | 284.7799 |
| 1740009600000 | 282.98 |
| 1740096000000 | 283.8399 |
| 1740355200000 | 283.85 |
| 1740441600000 | 281.16 |
| 1740528000000 | 280.65 |
| 1740614400000 | 283.62 |
| 1740700800000 | 277.3399 |
| 1740960000000 | 279.49 |
| 1741046400000 | 279.06 |
| 1741132800000 | 274.02 |
| 1741219200000 | 276.4 |
| 1741305600000 | 271.31 |
| 1741564800000 | 271.67 |
| 1741651200000 | 266 |
| 1741737600000 | 265.93 |
| 1741824000000 | 267.93 |
| 1741910400000 | 268.46 |
| 1742169600000 | 270.55 |
| 1742256000000 | 272.01 |
| 1742342400000 | 273.04 |
| 1742428800000 | 275.35 |
| 1742515200000 | 275.97 |
| 1742774400000 | 273.93 |
| 1742860800000 | 275.31 |
| 1742947200000 | 276.2799 |
| 1743033600000 | 275.07 |
| 1743120000000 | 272.9 |
| 1743379200000 | 265.69 |
| 1743465600000 | 266.86 |
| 1743552000000 | 265.02 |
| 1743638400000 | 258.0299 |
| 1743724800000 | 250.9 |
| 1743984000000 | 230.72 |
| 1744070400000 | 242.39 |
| 1744156800000 | 235.5 |
| 1744243200000 | 251.06 |
| 1744329600000 | 242.98 |
| 1744588800000 | 246.06 |
| 1744675200000 | 250.26 |
| 1744761600000 | 248.24 |
| 1744848000000 | 252.17 |
| 1745280000000 | 251.2 |
| 1745366400000 | 256.95 |
| 1745452800000 | 257.61 |
| 1745539200000 | 258.45 |
| 1745798400000 | 261.56 |
| 1745884800000 | 262.11 |
| 1745971200000 | 264.5899 |
| 1746057600000 | 264.5299 |
| 1746144000000 | 267.17 |
| 1746403200000 | 267.8399 |
| 1746489600000 | 268.86 |
| 1746576000000 | 267.71 |
| 1746662400000 | 267.36 |
| 1746748800000 | 270.7799 |
| 1747008000000 | 270.79 |
| 1747094400000 | 273.0299 |
| 1747180800000 | 273.6 |
| 1747267200000 | 272.67 |
| 1747353600000 | 273.56 |
| 1747612800000 | 272.66 |
| 1747699200000 | 273.39 |
| 1747785600000 | 272.95 |
| 1747872000000 | 272.2799 |
| 1747958400000 | 274.06 |
| 1748217600000 | 274.13 |
| 1748304000000 | 274.37 |
| 1748390400000 | 274.37 |
| 1748476800000 | 277.6 |
| 1748563200000 | 276.57 |
| 1748822400000 | 275.36 |
| 1748908800000 | 275 |
| 1748995200000 | 276.61 |
| 1749081600000 | 273.92 |
| 1749168000000 | 273.85 |
| 1749427200000 | 275.82 |
| 1749513600000 | 275.82 |
| 1749600000000 | 274.61 |
| 1749686400000 | 272.76 |
| 1749772800000 | 270.62 |
| 1750032000000 | 271.32 |
| 1750118400000 | 271.79 |
| 1750204800000 | 273.96 |
| 1750291200000 | 271.4 |
| 1750377600000 | 268.7799 |
| 1750636800000 | 266.76 |
| 1750723200000 | 270.6 |
| 1750809600000 | 269.7 |
| 1750896000000 | 271.12 |
| 1750982400000 | 272.67 |
| 1751241600000 | 273.97 |
| 1751328000000 | 272.9 |
| 1751414400000 | 272.44 |
| 1751500800000 | 271.19 |
| 1751587200000 | 270.94 |
| 1751846400000 | 268.62 |
| 1751932800000 | 268.8399 |
| 1752019200000 | 269.18 |
| 1752105600000 | 269.5299 |
| 1752192000000 | 268.88 |
| 1752451200000 | 268.5299 |
| 1752537600000 | 269.3 |
| 1752624000000 | 269.21 |
| 1752710400000 | 271.25 |
| 1752796800000 | 271.01 |
| 1753056000000 | 270.58 |
| 1753142400000 | 271.23 |
| 1753228800000 | 278.54 |
| 1753315200000 | 280.93 |
| 1753401600000 | 277.74 |
| 1753660800000 | 278.26 |
| 1753747200000 | 279.07 |
| 1753833600000 | 279.86 |
| 1753920000000 | 279.55 |
| 1754006400000 | 279.21 |
| 1754265600000 | 278.27 |
| 1754352000000 | 280.0899 |
| 1754438400000 | 281.23 |
| 1754524800000 | 282.46 |
| 1754611200000 | 283.47 |
| 1754870400000 | 284.65 |
| 1754956800000 | 286.3 |
| 1755043200000 | 288.5 |
| 1755129600000 | 287.24 |
| 1755216000000 | 290.74 |
| 1755475200000 | 291.17 |
| 1755561600000 | 290.11 |
| 1755648000000 | 290.42 |
| 1755734400000 | 289.31 |
| 1755820800000 | 290.14 |
| 1756080000000 | 290.52 |
| 1756166400000 | 288.62 |
| 1756252800000 | 289.19 |
| 1756339200000 | 290.63 |
| 1756425600000 | 289.02 |
| 1756684800000 | 287.65 |
| 1756771200000 | 288.29 |
| 1756857600000 | 284.75 |
| 1756944000000 | 286.9 |
| 1757030400000 | 289.3399 |
| 1757289600000 | 290.76 |
| 1757376000000 | 291.07 |
| 1757462400000 | 292.94 |
| 1757548800000 | 293.57 |
| 1757635200000 | 294.51 |
| 1757894400000 | 294.24 |
| 1757980800000 | 293.89 |
| 1758067200000 | 292.83 |
| 1758153600000 | 291.94 |
| 1758240000000 | 291.44 |
| 1758499200000 | 292.12 |
| 1758585600000 | 291.71 |
| 1758672000000 | 291.71 |
| 1758758400000 | 292.6 |
| 1758844800000 | 291.64 |
| 1759104000000 | 291.39 |
| 1759190400000 | 293.2799 |
| STOXX Asia/Pacific 600 ESG Broad Market | STOXX Asia/Pacific 600 | |
|---|---|---|
| 2018 | -8.1202264522133 | -7.6974986459007 |
| 2019 | 22.950334494021 | 21.86528031474 |
| 2020 | 4.2938894157169 | 4.2269947820049 |
| 2021 | 9.639693273779 | 10.059478607907 |
| 2022 | -8.0401020755057 | -7.4769669751305 |
| 2023 | 10.958656576126 | 10.832006519714 |
| 2024 | 14.567585439726 | 13.707413533837 |
| 2025 | 9.148993557716 | 10.201970543927 |
Methodology
The STOXX ESG Broad Market Indices track the performance of a selection of STOXX indices after a set of compliance, involvement and ESG performance screens are applied.Companies that are non-compliant based on the ISS ESG's Norms-based screening or are involved in Controversial Weapons are not eligible for selection. Additional exclusion filters are applied, screening companies for involvement in Tobacco Production, Small Arms, Military Contracting, ESG Controversies, coal, oil, gas and energy production, aligned with the EU Paris Aligned Benchmarks (PAB) exclusions. The remaining securities are ranked in descending order of their ISS ESG scores within each of the 11 ICB Industry groups. The STOXX ESG Broad Market Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches 80% of the number of securities in the underlying index.Index Guides, Benchmark statement, and other reports are available under the Data tab.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1107032372 | SXPRESGB | SXPRESGB INDEX | .SXPRESGB |
| Gross Return EUR | CH1107032398 | SXPWESGB | .SXPWESGB | |
| Price EUR | CH1107032356 | SXPPESGB | SXPPESGB INDEX | .SXPPESGB |
| Net Return USD | CH1107032422 | SXPVESGB | SXPVESGB INDEX | .SXPVESGB |
| Gross Return USD | CH1107032430 | SXPZESGB | .SXPZESGB | |
| Price USD | CH1107032414 | SXPLESGB | SXPLESGB INDEX | .SXPLESGB |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 0.1 |
| No. of components | 80% of the underlying universe |
| Review frequency | Quarterly |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 18:00:00 |
| Base value/base date | 100 as of March. 19, 2012 |
| History | Available from Mar. 19, 2012 |
| Inception date | April. 09, 2021 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Toyota Motor Corp. | Automobiles and Parts | Japan | 3.309% |
| Commonwealth Bank of Australia | Banks | Australia | 2.681% |
| Mitsubishi UFJ Financial Group | Banks | Japan | 2.672% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 2.569% |
| Softbank Group Corp. | Telecommunications | Japan | 1.912% |
| XIAOMI | Telecommunications | Hong Kong | 1.791% |
| Hitachi Ltd. | Industrial Goods and Services | Japan | 1.766% |
| Sumitomo Mitsui Financial Grou | Banks | Japan | 1.580% |
| Nintendo Co. Ltd. | Consumer Products and Services | Japan | 1.462% |
| AIA GROUP | Insurance | Hong Kong | 1.460% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.