Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 SRI
- 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 SRI (Socially Responsible Investing) Indices, track the performance of a selection of STOXX Indices after a set of emission intensity, compliance, involvement and ESG performance screens are applied. Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Companies that are non-compliant based on ISS ESG's Norms-based screening, ESG scores and ESG Controversies, or are involved in Controversial Weapons are not eligible for selection. Exclusion filters are applied, screening companies for compliance based on Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Nuclear Power, Coal, Oil ; Gas and Energy production. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches a third of the number of securities in the underlying index. Index Guides, Benchmark statement, and other reports are available under the Data tab.
Key facts
- STOXX SRI Indices target the best ESG performers within each of the ICB Industry groups
- 10% of the highest emitters, based on ISS ESG emission intensity data, are not eligible for selection
- Companies that are non-compliant based on the ISS ESG' Norms Based Screening or are involved in controversial weapons are not eligible for selection
- Additional product involvement screens are applied to exclude companies that have negative environmental or social impact
- 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 Global 1800 SRI | 29,113.2 | 27,016.5 | 45.0 | 13.5 | 2,838.8 | 1.2 | 10.5 | 0.0 | 75.8 |
| STOXX Global 1800 | 70,184.2 | 64,413.5 | 35.8 | 11.3 | 3,126.5 | 1.1 | 4.9 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Technology | 32.3 |
|---|---|
| Health Care | 17.9 |
| Industrial Goods and Services | 13.2 |
| Banks | 5.7 |
| Food, Beverage and Tobacco | 4.2 |
| Insurance | 3.6 |
| Telecommunications | 3.5 |
| Personal Care, Drug and Grocery Stores | 3.5 |
| Consumer Products and Services | 3.0 |
| Financial Services | 2.3 |
Country weighting
| USA | 67.2 |
|---|---|
| UK | 5.3 |
| Switzerland | 4.8 |
| Japan | 4.8 |
| Germany | 3.7 |
| France | 3.6 |
| Netherlands | 1.8 |
| Australia | 1.4 |
| Sweden | 1.2 |
| Spain | 1.2 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 SRI | -7.5 | -5.3 | 7.1 | 29.5 | 116.9 | N/A | N/A | 7.2 | 9.1 | 17.0 |
| STOXX Global 1800 | -7.9 | -5.5 | 7.1 | 28.1 | 111.4 | N/A | N/A | 7.2 | 8.7 | 16.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 SRI | N/A | N/A | 13.7 | 13.5 | 14.3 | N/A | N/A | 0.3 | 0.4 | 1.0 |
| STOXX Global 1800 | N/A | N/A | 12.8 | 13.8 | 14.4 | N/A | N/A | 0.3 | 0.4 | 1.0 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 SRI | 1.0 | 1.0 | 0.9 | 1.0 | 1.0 | 3.6 | 3.8 | 4.5 | 3.8 | 3.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 SRI | 0.9 | 1.0 | 1.0 | 0.9 | 1.0 | 1.4 | 0.2 | 0.0 | 0.1 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of March 31, 2025
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX Global 1800 SRI
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 Global 1800 SRI | 24.6 | 18.8 | 23.2 | 18.8 | 3.7 | 1.7 | 2.6 | 2.0 |
| STOXX Global 1800 | 23.4 | 18.8 | 21.8 | 18.7 | 3.2 | 1.5 | 2.2 | 3.9 |
Performance and annual returns
| STOXX Global 1800 SRI | |
|---|---|
| 1395619200000 | 100 |
| 1395705600000 | 100.75 |
| 1395792000000 | 100.89 |
| 1395878400000 | 101.15 |
| 1395964800000 | 101.54 |
| 1396224000000 | 102.11 |
| 1396310400000 | 102.5 |
| 1396396800000 | 102.92 |
| 1396483200000 | 103.16 |
| 1396569600000 | 102.95 |
| 1396828800000 | 101.65 |
| 1396915200000 | 101.37 |
| 1397001600000 | 101.75 |
| 1397088000000 | 100.31 |
| 1397174400000 | 99.13 |
| 1397433600000 | 99.84 |
| 1397520000000 | 99.72 |
| 1397606400000 | 100.91 |
| 1397692800000 | 101.03 |
| 1398124800000 | 102.18 |
| 1398211200000 | 101.76 |
| 1398297600000 | 101.75 |
| 1398384000000 | 101.06 |
| 1398643200000 | 101.3 |
| 1398729600000 | 102.01 |
| 1398816000000 | 101.99 |
| 1398902400000 | 102.11 |
| 1398988800000 | 101.95 |
| 1399248000000 | 101.79 |
| 1399334400000 | 101.12 |
| 1399420800000 | 101.22 |
| 1399507200000 | 102.12 |
| 1399593600000 | 102.65 |
| 1399852800000 | 103.24 |
| 1399939200000 | 103.8 |
| 1400025600000 | 103.69 |
| 1400112000000 | 102.89 |
| 1400198400000 | 103.12 |
| 1400457600000 | 103.01 |
| 1400544000000 | 102.76 |
| 1400630400000 | 103.46 |
| 1400716800000 | 103.89 |
| 1400803200000 | 104.41 |
| 1401062400000 | 104.66 |
| 1401148800000 | 105.16 |
| 1401235200000 | 105.19 |
| 1401321600000 | 105.42 |
| 1401408000000 | 105.44 |
| 1401667200000 | 105.9 |
| 1401753600000 | 105.61 |
| 1401840000000 | 105.75 |
| 1401926400000 | 106.19 |
| 1402012800000 | 106.61 |
| 1402272000000 | 107.01 |
| 1402358400000 | 107.38 |
| 1402444800000 | 107.12 |
| 1402531200000 | 106.59 |
| 1402617600000 | 106.75 |
| 1402876800000 | 106.32 |
| 1402963200000 | 106.68 |
| 1403049600000 | 106.93 |
| 1403136000000 | 107.16 |
| 1403222400000 | 107.4 |
| 1403481600000 | 107.13 |
| 1403568000000 | 106.71 |
| 1403654400000 | 106.37 |
| 1403740800000 | 106.61 |
| 1403827200000 | 106.52 |
| 1404086400000 | 106.28 |
| 1404172800000 | 107.11 |
| 1404259200000 | 107.47 |
| 1404345600000 | 108.31 |
| 1404432000000 | 108.35 |
| 1404691200000 | 107.85 |
| 1404777600000 | 106.86 |
| 1404864000000 | 106.87 |
| 1404950400000 | 106.48 |
| 1405036800000 | 106.61 |
| 1405296000000 | 107.12 |
| 1405382400000 | 107.22 |
| 1405468800000 | 108.25 |
| 1405555200000 | 107.5 |
| 1405641600000 | 108.07 |
| 1405900800000 | 107.65 |
| 1405987200000 | 108.76 |
| 1406073600000 | 109.04 |
| 1406160000000 | 109.17 |
| 1406246400000 | 109.05 |
| 1406505600000 | 108.98 |
| 1406592000000 | 109.04 |
| 1406678400000 | 109.14 |
| 1406764800000 | 107.55 |
| 1406851200000 | 106.59 |
| 1407110400000 | 106.81 |
| 1407196800000 | 106.59 |
| 1407283200000 | 106.25 |
| 1407369600000 | 105.73 |
| 1407456000000 | 105.46 |
| 1407715200000 | 106.43 |
| 1407801600000 | 106.56 |
| 1407888000000 | 107.06 |
| 1407974400000 | 107.5 |
| 1408060800000 | 107.26 |
| 1408320000000 | 108.3 |
| 1408406400000 | 109.18 |
| 1408492800000 | 109.43 |
| 1408579200000 | 110.03 |
| 1408665600000 | 110.11 |
| 1408924800000 | 111.03 |
| 1409011200000 | 111.31 |
| 1409097600000 | 111.48 |
| 1409184000000 | 111.25 |
| 1409270400000 | 111.54 |
| 1409529600000 | 111.83 |
| 1409616000000 | 111.93 |
| 1409702400000 | 112.14 |
| 1409788800000 | 113.53 |
| 1409875200000 | 113.65 |
| 1410134400000 | 113.4 |
| 1410220800000 | 113.02 |
| 1410307200000 | 113.32 |
| 1410393600000 | 113.24 |
| 1410480000000 | 112.97 |
| 1410739200000 | 112.79 |
| 1410825600000 | 112.96 |
| 1410912000000 | 113.13 |
| 1410998400000 | 114.13 |
| 1411084800000 | 114.67 |
| 1411344000000 | 114.13 |
| 1411430400000 | 113.09 |
| 1411516800000 | 114.13 |
| 1411603200000 | 113.18 |
| 1411689600000 | 113.92 |
| 1411948800000 | 113.62 |
| 1412035200000 | 114.07 |
| 1412121600000 | 113.27 |
| 1412208000000 | 111.92 |
| 1412294400000 | 113.67 |
| 1412553600000 | 113.52 |
| 1412640000000 | 111.71 |
| 1412726400000 | 111.96 |
| 1412812800000 | 110.73 |
| 1412899200000 | 109.84 |
| 1413158400000 | 108.6 |
| 1413244800000 | 108.47 |
| 1413331200000 | 106.36 |
| 1413417600000 | 105.61 |
| 1413504000000 | 107.3 |
| 1413763200000 | 107.99 |
| 1413849600000 | 109.93 |
| 1413936000000 | 110.47 |
| 1414022400000 | 111.35 |
| 1414108800000 | 111.81 |
| 1414368000000 | 111.53 |
| 1414454400000 | 112.23 |
| 1414540800000 | 112.22 |
| 1414627200000 | 113.65 |
| 1414713600000 | 115.67 |
| 1414972800000 | 115.61 |
| 1415059200000 | 115.03 |
| 1415145600000 | 116.41 |
| 1415232000000 | 116.86 |
| 1415318400000 | 116.71 |
| 1415577600000 | 117.06 |
| 1415664000000 | 117.48 |
| 1415750400000 | 116.91 |
| 1415836800000 | 117.37 |
| 1415923200000 | 117.38 |
| 1416182400000 | 117.53 |
| 1416268800000 | 117.8 |
| 1416355200000 | 117.53 |
| 1416441600000 | 117.53 |
| 1416528000000 | 119.36 |
| 1416787200000 | 119.44 |
| 1416873600000 | 119.26 |
| 1416960000000 | 119.39 |
| 1417046400000 | 119.92 |
| 1417132800000 | 120.46 |
| 1417392000000 | 119.83 |
| 1417478400000 | 120.72 |
| 1417564800000 | 121.59 |
| 1417651200000 | 120.36 |
| 1417737600000 | 122.11 |
| 1417996800000 | 121.62 |
| 1418083200000 | 119.68 |
| 1418169600000 | 118.4 |
| 1418256000000 | 118.84 |
| 1418342400000 | 116.43 |
| 1418601600000 | 115.24 |
| 1418688000000 | 114.57 |
| 1418774400000 | 116.32 |
| 1418860800000 | 119.94 |
| 1418947200000 | 120.39 |
| 1419206400000 | 121.15 |
| 1419292800000 | 121.79 |
| 1419379200000 | 121.8 |
| 1419811200000 | 122.18 |
| 1419897600000 | 121.63 |
| 1419984000000 | 121.5 |
| 1420156800000 | 121.76 |
| 1420416000000 | 120.56 |
| 1420502400000 | 119.59 |
| 1420588800000 | 121.36 |
| 1420675200000 | 123.94 |
| 1420761600000 | 122.67 |
| 1421020800000 | 122.65 |
| 1421107200000 | 123.35 |
| 1421193600000 | 122.28 |
| 1421280000000 | 124.23 |
| 1421366400000 | 125.91 |
| 1421625600000 | 125.1 |
| 1421712000000 | 126.04 |
| 1421798400000 | 126.23 |
| 1421884800000 | 129.26 |
| 1421971200000 | 130.92 |
| 1422230400000 | 130.98 |
| 1422316800000 | 128.49 |
| 1422403200000 | 128.25 |
| 1422489600000 | 128.81 |
| 1422576000000 | 127.8 |
| 1422835200000 | 128.15 |
| 1422921600000 | 128.37 |
| 1423008000000 | 128.89 |
| 1423094400000 | 129.57 |
| 1423180800000 | 130.15 |
| 1423440000000 | 129.64 |
| 1423526400000 | 130.92 |
| 1423612800000 | 130.91 |
| 1423699200000 | 131.67 |
| 1423785600000 | 132.17 |
| 1424044800000 | 132.14 |
| 1424131200000 | 132.34 |
| 1424217600000 | 133.15 |
| 1424304000000 | 133.16 |
| 1424390400000 | 133.97 |
| 1424649600000 | 134.62 |
| 1424736000000 | 135.13 |
| 1424822400000 | 134.92 |
| 1424908800000 | 136.63 |
| 1424995200000 | 136.53 |
| 1425254400000 | 137.2 |
| 1425340800000 | 136.59 |
| 1425427200000 | 137.54 |
| 1425513600000 | 138.22 |
| 1425600000000 | 138.72 |
| 1425859200000 | 138.92 |
| 1425945600000 | 138.44 |
| 1426032000000 | 140.01 |
| 1426118400000 | 140.96 |
| 1426204800000 | 141.7 |
| 1426464000000 | 142.68 |
| 1426550400000 | 142.01 |
| 1426636800000 | 142.71 |
| 1426723200000 | 142.95 |
| 1426809600000 | 142.73 |
| 1427068800000 | 141.46 |
| 1427155200000 | 141.42 |
| 1427241600000 | 138.8 |
| 1427328000000 | 138.66 |
| 1427414400000 | 139.18 |
| 1427673600000 | 140.95 |
| 1427760000000 | 140.81 |
| 1427846400000 | 140.31 |
| 1427932800000 | 139.69 |
| 1428364800000 | 141.07 |
| 1428451200000 | 142.04 |
| 1428537600000 | 143.85 |
| 1428624000000 | 145.12 |
| 1428883200000 | 145.32 |
| 1428969600000 | 144.12 |
| 1429056000000 | 145.49 |
| 1429142400000 | 144.42 |
| 1429228800000 | 141.81 |
| 1429488000000 | 143.04 |
| 1429574400000 | 143.68 |
| 1429660800000 | 144.29 |
| 1429747200000 | 143.64 |
| 1429833600000 | 143.49 |
| 1430092800000 | 143.57 |
| 1430179200000 | 142.35 |
| 1430265600000 | 139.48 |
| 1430352000000 | 137.5 |
| 1430438400000 | 138.09 |
| 1430697600000 | 139.18 |
| 1430784000000 | 137.43 |
| 1430870400000 | 135.36 |
| 1430956800000 | 136.38 |
| 1431043200000 | 139.05 |
| 1431302400000 | 139.48 |
| 1431388800000 | 137.93 |
| 1431475200000 | 137.27 |
| 1431561600000 | 138.19 |
| 1431648000000 | 137.72 |
| 1431907200000 | 138.81 |
| 1431993600000 | 141.62 |
| 1432080000000 | 141.93 |
| 1432166400000 | 142.16 |
| 1432252800000 | 142.82 |
| 1432512000000 | 142.85 |
| 1432598400000 | 142.68 |
| 1432684800000 | 144.26 |
| 1432771200000 | 143.6 |
| 1432857600000 | 141.95 |
| 1433116800000 | 142.75 |
| 1433203200000 | 140.13 |
| 1433289600000 | 139.18 |
| 1433376000000 | 138.04 |
| 1433462400000 | 138.6 |
| 1433721600000 | 136.87 |
| 1433808000000 | 136.39 |
| 1433894400000 | 137.76 |
| 1433980800000 | 138.88 |
| 1434067200000 | 137.68 |
| 1434326400000 | 136.66 |
| 1434412800000 | 137.55 |
| 1434499200000 | 137.29 |
| 1434585600000 | 136.73 |
| 1434672000000 | 137.14 |
| 1434931200000 | 138.3 |
| 1435017600000 | 140.84 |
| 1435104000000 | 140.02 |
| 1435190400000 | 139.77 |
| 1435276800000 | 140.1 |
| 1435536000000 | 136.8 |
| 1435622400000 | 136.55 |
| 1435708800000 | 138.26 |
| 1435795200000 | 138.02 |
| 1435881600000 | 137.77 |
| 1436140800000 | 136.89 |
| 1436227200000 | 137.9 |
| 1436313600000 | 135.22 |
| 1436400000000 | 136.39 |
| 1436486400000 | 137.15 |
| 1436745600000 | 140.41 |
| 1436832000000 | 141.31 |
| 1436918400000 | 141.92 |
| 1437004800000 | 143.82 |
| 1437091200000 | 144.11 |
| 1437350400000 | 144.38 |
| 1437436800000 | 143 |
| 1437523200000 | 142.5 |
| 1437609600000 | 141.32 |
| 1437696000000 | 140.13 |
| 1437955200000 | 137.46 |
| 1438041600000 | 139.14 |
| 1438128000000 | 140.27 |
| 1438214400000 | 141.44 |
| 1438300800000 | 140.63 |
| 1438560000000 | 141.43 |
| 1438646400000 | 141.26 |
| 1438732800000 | 142.84 |
| 1438819200000 | 141.4 |
| 1438905600000 | 140.52 |
| 1439164800000 | 141.54 |
| 1439251200000 | 139.11 |
| 1439337600000 | 136.48 |
| 1439424000000 | 137.44 |
| 1439510400000 | 137.85 |
| 1439769600000 | 138.74 |
| 1439856000000 | 139.07 |
| 1439942400000 | 137.43 |
| 1440028800000 | 133.65 |
| 1440115200000 | 128.68 |
| 1440374400000 | 121.38 |
| 1440460800000 | 123.07 |
| 1440547200000 | 125.35 |
| 1440633600000 | 129.79 |
| 1440720000000 | 129.97 |
| 1440979200000 | 129.24 |
| 1441065600000 | 125.18 |
| 1441152000000 | 126.73 |
| 1441238400000 | 128.95 |
| 1441324800000 | 126.44 |
| 1441584000000 | 126.31 |
| 1441670400000 | 128.25 |
| 1441756800000 | 128.62 |
| 1441843200000 | 127.81 |
| 1441929600000 | 127.15 |
| 1442188800000 | 126.6 |
| 1442275200000 | 127.9 |
| 1442361600000 | 129.05 |
| 1442448000000 | 128.57 |
| 1442534400000 | 126.27 |
| 1442793600000 | 128.19 |
| 1442880000000 | 126.54 |
| 1442966400000 | 126.18 |
| 1443052800000 | 123.84 |
| 1443139200000 | 125.95 |
| 1443398400000 | 123.15 |
| 1443484800000 | 122.36 |
| 1443571200000 | 125.34 |
| 1443657600000 | 125.27 |
| 1443744000000 | 125.69 |
| 1444003200000 | 128.68 |
| 1444089600000 | 128.25 |
| 1444176000000 | 129.13 |
| 1444262400000 | 129.33 |
| 1444348800000 | 129.28 |
| 1444608000000 | 129.15 |
| 1444694400000 | 128.16 |
| 1444780800000 | 126.76 |
| 1444867200000 | 129.04 |
| 1444953600000 | 129.85 |
| 1445212800000 | 130.53 |
| 1445299200000 | 129.96 |
| 1445385600000 | 129.62 |
| 1445472000000 | 133.12 |
| 1445558400000 | 136.34 |
| 1445817600000 | 136.08 |
| 1445904000000 | 135.49 |
| 1445990400000 | 136.77 |
| 1446076800000 | 137.34 |
| 1446163200000 | 136.15 |
| 1446422400000 | 137.03 |
| 1446508800000 | 138.01 |
| 1446595200000 | 138.76 |
| 1446681600000 | 138.66 |
| 1446768000000 | 139.99 |
| 1447027200000 | 138.8 |
| 1447113600000 | 139.16 |
| 1447200000000 | 138.92 |
| 1447286400000 | 137.11 |
| 1447372800000 | 135.81 |
| 1447632000000 | 136.87 |
| 1447718400000 | 138.71 |
| 1447804800000 | 139.92 |
| 1447891200000 | 139.68 |
| 1447977600000 | 140.79 |
| 1448236800000 | 140.89 |
| 1448323200000 | 140.22 |
| 1448409600000 | 141.06 |
| 1448496000000 | 141.41 |
| 1448582400000 | 141.64 |
| 1448841600000 | 141.68 |
| 1448928000000 | 142.3 |
| 1449014400000 | 141.88 |
| 1449100800000 | 136.86 |
| 1449187200000 | 138.02 |
| 1449446400000 | 138.24 |
| 1449532800000 | 136.7 |
| 1449619200000 | 134.86 |
| 1449705600000 | 135.06 |
| 1449792000000 | 132.39 |
| 1450051200000 | 131.55 |
| 1450137600000 | 134.03 |
| 1450224000000 | 135.56 |
| 1450310400000 | 135.99 |
| 1450396800000 | 133.99 |
| 1450656000000 | 133.45 |
| 1450742400000 | 133.68 |
| 1450828800000 | 136.22 |
| 1450915200000 | 135.54 |
| 1451260800000 | 135.22 |
| 1451347200000 | 137.37 |
| 1451433600000 | 136.65 |
| 1451520000000 | 136.01 |
| 1451865600000 | 133.73 |
| 1451952000000 | 134.69 |
| 1452038400000 | 132.75 |
| 1452124800000 | 129.12 |
| 1452211200000 | 126.95 |
| 1452470400000 | 127.38 |
| 1452556800000 | 128.38 |
| 1452643200000 | 126.96 |
| 1452729600000 | 126.9 |
| 1452816000000 | 123.18 |
| 1453075200000 | 123.42 |
| 1453161600000 | 124.07 |
| 1453248000000 | 121.58 |
| 1453334400000 | 122.95 |
| 1453420800000 | 125.99 |
| 1453680000000 | 124.8 |
| 1453766400000 | 125.7 |
| 1453852800000 | 125.39 |
| 1453939200000 | 124.01 |
| 1454025600000 | 128.01 |
| 1454284800000 | 127.67 |
| 1454371200000 | 125.39 |
| 1454457600000 | 123.39 |
| 1454544000000 | 122.46 |
| 1454630400000 | 120.89 |
| 1454889600000 | 118.46 |
| 1454976000000 | 116.05 |
| 1455062400000 | 117.39 |
| 1455148800000 | 114.24 |
| 1455235200000 | 116.76 |
| 1455494400000 | 119.33 |
| 1455580800000 | 120.37 |
| 1455667200000 | 122.43 |
| 1455753600000 | 122.81 |
| 1455840000000 | 122.26 |
| 1456099200000 | 124.5 |
| 1456185600000 | 123.21 |
| 1456272000000 | 122.39 |
| 1456358400000 | 124.08 |
| 1456444800000 | 125.24 |
| 1456704000000 | 125.35 |
| 1456790400000 | 127.83 |
| 1456876800000 | 129.2 |
| 1456963200000 | 128.54 |
| 1457049600000 | 128.4 |
| 1457308800000 | 128.43 |
| 1457395200000 | 126.9 |
| 1457481600000 | 127.71 |
| 1457568000000 | 126.07 |
| 1457654400000 | 128.37 |
| 1457913600000 | 129.16 |
| 1458000000000 | 128.44 |
| 1458086400000 | 128.82 |
| 1458172800000 | 127.67 |
| 1458259200000 | 128.21 |
| 1458518400000 | 128.41 |
| 1458604800000 | 128.69 |
| 1458691200000 | 128.41 |
| 1458777600000 | 127.54 |
| 1459209600000 | 128.39 |
| 1459296000000 | 128.01 |
| 1459382400000 | 127.2 |
| 1459468800000 | 126.97 |
| 1459728000000 | 126.83 |
| 1459814400000 | 125.12 |
| 1459900800000 | 126.26 |
| 1459987200000 | 125.15 |
| 1460073600000 | 125.68 |
| 1460332800000 | 125.37 |
| 1460419200000 | 126.8 |
| 1460505600000 | 129.74 |
| 1460592000000 | 130.47 |
| 1460678400000 | 130.01 |
| 1460937600000 | 130.16 |
| 1461024000000 | 131.11 |
| 1461110400000 | 131.67 |
| 1461196800000 | 131.8 |
| 1461283200000 | 131.69 |
| 1461542400000 | 131.2 |
| 1461628800000 | 131.03 |
| 1461715200000 | 131.01 |
| 1461801600000 | 130.37 |
| 1461888000000 | 128 |
| 1462147200000 | 127.77 |
| 1462233600000 | 126.49 |
| 1462320000000 | 125.66 |
| 1462406400000 | 126.38 |
| 1462492800000 | 126.3 |
| 1462752000000 | 126.84 |
| 1462838400000 | 128.26 |
| 1462924800000 | 127.08 |
| 1463011200000 | 127.08 |
| 1463097600000 | 127.32 |
| 1463356800000 | 127.84 |
| 1463443200000 | 127.22 |
| 1463529600000 | 128.1 |
| 1463616000000 | 127.68 |
| 1463702400000 | 128.67 |
| 1463961600000 | 128.48 |
| 1464048000000 | 130.66 |
| 1464134400000 | 132.1 |
| 1464220800000 | 131.99 |
| 1464307200000 | 132.95 |
| 1464566400000 | 132.98 |
| 1464652800000 | 132.68 |
| 1464739200000 | 132.03 |
| 1464825600000 | 132.28 |
| 1464912000000 | 130.47 |
| 1465171200000 | 130.49 |
| 1465257600000 | 131.16 |
| 1465344000000 | 130.94 |
| 1465430400000 | 130.71 |
| 1465516800000 | 129.08 |
| 1465776000000 | 127.28 |
| 1465862400000 | 126.74 |
| 1465948800000 | 126.86 |
| 1466035200000 | 127.28 |
| 1466121600000 | 127.11 |
| 1466380800000 | 128.84 |
| 1466467200000 | 130.08 |
| 1466553600000 | 130.01 |
| 1466640000000 | 131.23 |
| 1466726400000 | 126.27 |
| 1466985600000 | 124.27 |
| 1467072000000 | 125.73 |
| 1467158400000 | 128.15 |
| 1467244800000 | 129.31 |
| 1467331200000 | 129.69 |
| 1467590400000 | 129.45 |
| 1467676800000 | 128.49 |
| 1467763200000 | 128.13 |
| 1467849600000 | 128.61 |
| 1467936000000 | 130.57 |
| 1468195200000 | 131.77 |
| 1468281600000 | 132.83 |
| 1468368000000 | 132.87 |
| 1468454400000 | 133.62 |
| 1468540800000 | 133.83 |
| 1468800000000 | 134.06 |
| 1468886400000 | 134.19 |
| 1468972800000 | 135.29 |
| 1469059200000 | 135.37 |
| 1469145600000 | 135.77 |
| 1469404800000 | 135.88 |
| 1469491200000 | 135.96 |
| 1469577600000 | 136.05 |
| 1469664000000 | 134.82 |
| 1469750400000 | 135.07 |
| 1470009600000 | 134.9 |
| 1470096000000 | 133.33 |
| 1470182400000 | 133.37 |
| 1470268800000 | 134.3 |
| 1470355200000 | 135.78 |
| 1470614400000 | 135.87 |
| 1470700800000 | 136.35 |
| 1470787200000 | 135.78 |
| 1470873600000 | 136.37 |
| 1470960000000 | 136.31 |
| 1471219200000 | 136.33 |
| 1471305600000 | 134.91 |
| 1471392000000 | 134.59 |
| 1471478400000 | 134.44 |
| 1471564800000 | 134.19 |
| 1471824000000 | 134.35 |
| 1471910400000 | 135.11 |
| 1471996800000 | 135.64 |
| 1472083200000 | 134.89 |
| 1472169600000 | 134.9 |
| 1472428800000 | 136 |
| 1472515200000 | 136.21 |
| 1472601600000 | 136.13 |
| 1472688000000 | 135.84 |
| 1472774400000 | 137.18 |
| 1473033600000 | 137.54 |
| 1473120000000 | 136.96 |
| 1473206400000 | 136.96 |
| 1473292800000 | 136.25 |
| 1473379200000 | 134.4 |
| 1473638400000 | 134.59 |
| 1473724800000 | 132.84 |
| 1473811200000 | 132.59 |
| 1473897600000 | 133.54 |
| 1473984000000 | 133.64 |
| 1474243200000 | 134.07 |
| 1474329600000 | 134.35 |
| 1474416000000 | 136.03 |
| 1474502400000 | 136.45 |
| 1474588800000 | 135.78 |
| 1474848000000 | 133.83 |
| 1474934400000 | 135.09 |
| 1475020800000 | 135.47 |
| 1475107200000 | 134.57 |
| 1475193600000 | 134.93 |
| 1475452800000 | 134.89 |
| 1475539200000 | 135.41 |
| 1475625600000 | 135.13 |
| 1475712000000 | 135.31 |
| 1475798400000 | 134.71 |
| 1476057600000 | 135.24 |
| 1476144000000 | 134.83 |
| 1476230400000 | 134.8 |
| 1476316800000 | 133.97 |
| 1476403200000 | 134.86 |
| 1476662400000 | 134.45 |
| 1476748800000 | 135.9 |
| 1476835200000 | 136.22 |
| 1476921600000 | 136.59 |
| 1477008000000 | 137.05 |
| 1477267200000 | 137.36 |
| 1477353600000 | 137.2 |
| 1477440000000 | 136.54 |
| 1477526400000 | 136.22 |
| 1477612800000 | 135.78 |
| 1477872000000 | 135.33 |
| 1477958400000 | 133.77 |
| 1478044800000 | 132.1 |
| 1478131200000 | 132.01 |
| 1478217600000 | 131.02 |
| 1478476800000 | 134.15 |
| 1478563200000 | 134.46 |
| 1478649600000 | 135.88 |
| 1478736000000 | 137 |
| 1478822400000 | 137.26 |
| 1479081600000 | 138.41 |
| 1479168000000 | 138.93 |
| 1479254400000 | 139.39 |
| 1479340800000 | 140.09 |
| 1479427200000 | 140.4 |
| 1479686400000 | 140.45 |
| 1479772800000 | 140.83 |
| 1479859200000 | 141.07 |
| 1479945600000 | 141.13 |
| 1480032000000 | 141.42 |
| 1480291200000 | 140.89 |
| 1480377600000 | 140.89 |
| 1480464000000 | 140.54 |
| 1480550400000 | 139.87 |
| 1480636800000 | 139.33 |
| 1480896000000 | 139.36 |
| 1480982400000 | 140.26 |
| 1481068800000 | 141.84 |
| 1481155200000 | 144.2 |
| 1481241600000 | 146 |
| 1481500800000 | 144.97 |
| 1481587200000 | 145.85 |
| 1481673600000 | 145.11 |
| 1481760000000 | 147.58 |
| 1481846400000 | 147.43 |
| 1482105600000 | 147.46 |
| 1482192000000 | 148.42 |
| 1482278400000 | 147.55 |
| 1482364800000 | 147.13 |
| 1482451200000 | 147.19 |
| 1482796800000 | 147.31 |
| 1482883200000 | 147.41 |
| 1482969600000 | 146.39 |
| 1483056000000 | 145.62 |
| 1483315200000 | 145.87 |
| 1483401600000 | 148.4 |
| 1483488000000 | 148.48 |
| 1483574400000 | 147.61 |
| 1483660800000 | 147.98 |
| 1483920000000 | 147.86 |
| 1484006400000 | 147.53 |
| 1484092800000 | 148.82 |
| 1484179200000 | 146.76 |
| 1484265600000 | 147.53 |
| 1484524800000 | 147.22 |
| 1484611200000 | 146.11 |
| 1484697600000 | 146.24 |
| 1484784000000 | 146.42 |
| 1484870400000 | 146.07 |
| 1485129600000 | 145.05 |
| 1485216000000 | 145.47 |
| 1485302400000 | 146.97 |
| 1485388800000 | 147.68 |
| 1485475200000 | 147.33 |
| 1485734400000 | 146.71 |
| 1485820800000 | 145.05 |
| 1485907200000 | 146.09 |
| 1485993600000 | 145.64 |
| 1486080000000 | 146.88 |
| 1486339200000 | 146.84 |
| 1486425600000 | 147.57 |
| 1486512000000 | 147.84 |
| 1486598400000 | 148.85 |
| 1486684800000 | 149.67 |
| 1486944000000 | 150.72 |
| 1487030400000 | 151.39 |
| 1487116800000 | 152.34 |
| 1487203200000 | 151.47 |
| 1487289600000 | 152.13 |
| 1487548800000 | 152.22 |
| 1487635200000 | 153.8 |
| 1487721600000 | 153.89 |
| 1487808000000 | 153.47 |
| 1487894400000 | 153.34 |
| 1488153600000 | 152.63 |
| 1488240000000 | 152.39 |
| 1488326400000 | 154.75 |
| 1488412800000 | 154.72 |
| 1488499200000 | 154.37 |
| 1488758400000 | 153.59 |
| 1488844800000 | 153.47 |
| 1488931200000 | 153.66 |
| 1489017600000 | 153.57 |
| 1489104000000 | 153.42 |
| 1489363200000 | 153.57 |
| 1489449600000 | 153.38 |
| 1489536000000 | 154.32 |
| 1489622400000 | 153.97 |
| 1489708800000 | 153.87 |
| 1489968000000 | 153.64 |
| 1490054400000 | 151.84 |
| 1490140800000 | 151.56 |
| 1490227200000 | 152.11 |
| 1490313600000 | 151.86 |
| 1490572800000 | 150.93 |
| 1490659200000 | 152.19 |
| 1490745600000 | 153.45 |
| 1490832000000 | 153.97 |
| 1490918400000 | 154.11 |
| 1491177600000 | 154.16 |
| 1491264000000 | 154.01 |
| 1491350400000 | 153.6 |
| 1491436800000 | 153.61 |
| 1491523200000 | 153.99 |
| 1491782400000 | 154.21 |
| 1491868800000 | 153.84 |
| 1491955200000 | 153.76 |
| 1492041600000 | 153.04 |
| 1492473600000 | 152.34 |
| 1492560000000 | 152.13 |
| 1492646400000 | 152.49 |
| 1492732800000 | 153.17 |
| 1492992000000 | 153.87 |
| 1493078400000 | 153.97 |
| 1493164800000 | 154.65 |
| 1493251200000 | 154.81 |
| 1493337600000 | 154.29 |
| 1493596800000 | 154.3 |
| 1493683200000 | 154.86 |
| 1493769600000 | 154.77 |
| 1493856000000 | 154.86 |
| 1493942400000 | 155.08 |
| 1494201600000 | 155.91 |
| 1494288000000 | 156.2 |
| 1494374400000 | 156.66 |
| 1494460800000 | 156.28 |
| 1494547200000 | 155.99 |
| 1494806400000 | 155.95 |
| 1494892800000 | 155.16 |
| 1494979200000 | 152.26 |
| 1495065600000 | 152.2 |
| 1495152000000 | 152.4 |
| 1495411200000 | 152.5 |
| 1495497600000 | 152.94 |
| 1495584000000 | 153.54 |
| 1495670400000 | 153.7 |
| 1495756800000 | 153.88 |
| 1496016000000 | 153.88 |
| 1496102400000 | 153.85 |
| 1496188800000 | 153.11 |
| 1496275200000 | 154.09 |
| 1496361600000 | 154.62 |
| 1496620800000 | 154.61 |
| 1496707200000 | 153.83 |
| 1496793600000 | 154.09 |
| 1496880000000 | 154.39 |
| 1496966400000 | 154.59 |
| 1497225600000 | 153.76 |
| 1497312000000 | 154.55 |
| 1497398400000 | 153.82 |
| 1497484800000 | 154.18 |
| 1497571200000 | 153.94 |
| 1497830400000 | 155.67 |
| 1497916800000 | 155.2 |
| 1498003200000 | 154.84 |
| 1498089600000 | 154.93 |
| 1498176000000 | 154.68 |
| 1498435200000 | 154.96 |
| 1498521600000 | 153.16 |
| 1498608000000 | 153.33 |
| 1498694400000 | 151.5 |
| 1498780800000 | 151.5 |
| 1499040000000 | 152.38 |
| 1499126400000 | 152.4 |
| 1499212800000 | 152.98 |
| 1499299200000 | 151.22 |
| 1499385600000 | 151.68 |
| 1499644800000 | 152.1 |
| 1499731200000 | 151.49 |
| 1499817600000 | 152.93 |
| 1499904000000 | 153.58 |
| 1499990400000 | 153.9 |
| 1500249600000 | 153.63 |
| 1500336000000 | 152.13 |
| 1500422400000 | 153.5 |
| 1500508800000 | 152.56 |
| 1500595200000 | 151.69 |
| 1500854400000 | 151.47 |
| 1500940800000 | 151.91 |
| 1501027200000 | 152.38 |
| 1501113600000 | 151.82 |
| 1501200000000 | 150.4 |
| 1501459200000 | 150.14 |
| 1501545600000 | 150.74 |
| 1501632000000 | 150.33 |
| 1501718400000 | 150.05 |
| 1501804800000 | 151.64 |
| 1502064000000 | 151.52 |
| 1502150400000 | 151.96 |
| 1502236800000 | 151.4 |
| 1502323200000 | 149.69 |
| 1502409600000 | 148.94 |
| 1502668800000 | 150.37 |
| 1502755200000 | 151 |
| 1502841600000 | 151.67 |
| 1502928000000 | 149.9 |
| 1503014400000 | 149.19 |
| 1503273600000 | 148.5 |
| 1503360000000 | 150.06 |
| 1503446400000 | 149.19 |
| 1503532800000 | 149.16 |
| 1503619200000 | 148.79 |
| 1503878400000 | 148.01 |
| 1503964800000 | 146.93 |
| 1504051200000 | 148.32 |
| 1504137600000 | 149.56 |
| 1504224000000 | 150.2 |
| 1504483200000 | 149.56 |
| 1504569600000 | 148.79 |
| 1504656000000 | 148.82 |
| 1504742400000 | 148.58 |
| 1504828800000 | 148.48 |
| 1505088000000 | 150.44 |
| 1505174400000 | 151.49 |
| 1505260800000 | 151.77 |
| 1505347200000 | 152.16 |
| 1505433600000 | 151.41 |
| 1505692800000 | 151.79 |
| 1505779200000 | 151.99 |
| 1505865600000 | 151.74 |
| 1505952000000 | 151.9 |
| 1506038400000 | 151.66 |
| 1506297600000 | 152.32 |
| 1506384000000 | 153.05 |
| 1506470400000 | 153.81 |
| 1506556800000 | 153.62 |
| 1506643200000 | 153.88 |
| 1506902400000 | 155.35 |
| 1506988800000 | 155.45 |
| 1507075200000 | 155.38 |
| 1507161600000 | 156.29 |
| 1507248000000 | 156.01 |
| 1507507200000 | 155.95 |
| 1507593600000 | 155.59 |
| 1507680000000 | 155.41 |
| 1507766400000 | 155.25 |
| 1507852800000 | 155.82 |
| 1508112000000 | 156.49 |
| 1508198400000 | 156.79 |
| 1508284800000 | 157.08 |
| 1508371200000 | 156.15 |
| 1508457600000 | 156.91 |
| 1508716800000 | 157.19 |
| 1508803200000 | 157.04 |
| 1508889600000 | 155.84 |
| 1508976000000 | 157.46 |
| 1509062400000 | 159.53 |
| 1509321600000 | 158.99 |
| 1509408000000 | 158.97 |
| 1509494400000 | 159.79 |
| 1509580800000 | 159.31 |
| 1509667200000 | 160.26 |
| 1509926400000 | 160.52 |
| 1510012800000 | 160.59 |
| 1510099200000 | 160.9 |
| 1510185600000 | 159.65 |
| 1510272000000 | 159.16 |
| 1510531200000 | 158.81 |
| 1510617600000 | 157.54 |
| 1510704000000 | 156.17 |
| 1510790400000 | 157.82 |
| 1510876800000 | 157.41 |
| 1511136000000 | 158.16 |
| 1511222400000 | 159.36 |
| 1511308800000 | 158.72 |
| 1511395200000 | 158.27 |
| 1511481600000 | 157.53 |
| 1511740800000 | 157.45 |
| 1511827200000 | 158.88 |
| 1511913600000 | 159.02 |
| 1512000000000 | 158.77 |
| 1512086400000 | 158.66 |
| 1512345600000 | 159.06 |
| 1512432000000 | 158.72 |
| 1512518400000 | 158.72 |
| 1512604800000 | 158.99 |
| 1512691200000 | 160.41 |
| 1512950400000 | 160.53 |
| 1513036800000 | 161.66 |
| 1513123200000 | 161.44 |
| 1513209600000 | 160.69 |
| 1513296000000 | 161.28 |
| 1513555200000 | 162.32 |
| 1513641600000 | 161.82 |
| 1513728000000 | 160.69 |
| 1513814400000 | 161.34 |
| 1513900800000 | 161.54 |
| 1514332800000 | 160.88 |
| 1514419200000 | 160.57 |
| 1514505600000 | 159.49 |
| 1514851200000 | 159.8 |
| 1514937600000 | 160.61 |
| 1515024000000 | 161.39 |
| 1515110400000 | 163.07 |
| 1515369600000 | 163.73 |
| 1515456000000 | 164.6 |
| 1515542400000 | 163.9 |
| 1515628800000 | 163.43 |
| 1515715200000 | 163.32 |
| 1515974400000 | 162.33 |
| 1516060800000 | 162.67 |
| 1516147200000 | 163.5 |
| 1516233600000 | 163.47 |
| 1516320000000 | 164.41 |
| 1516579200000 | 164.91 |
| 1516665600000 | 165.01 |
| 1516752000000 | 163.99 |
| 1516838400000 | 162.62 |
| 1516924800000 | 164.62 |
| 1517184000000 | 164.49 |
| 1517270400000 | 162.35 |
| 1517356800000 | 161.66 |
| 1517443200000 | 161.28 |
| 1517529600000 | 158.77 |
| 1517788800000 | 154.32 |
| 1517875200000 | 154.76 |
| 1517961600000 | 155.8 |
| 1518048000000 | 152.23 |
| 1518134400000 | 152.71 |
| 1518393600000 | 154.3 |
| 1518480000000 | 153.61 |
| 1518566400000 | 154.91 |
| 1518652800000 | 156.04 |
| 1518739200000 | 157.03 |
| 1518998400000 | 157.28 |
| 1519084800000 | 157.44 |
| 1519171200000 | 157.08 |
| 1519257600000 | 157.02 |
| 1519344000000 | 158.84 |
| 1519603200000 | 160.53 |
| 1519689600000 | 160.01 |
| 1519776000000 | 158.98 |
| 1519862400000 | 157.04 |
| 1519948800000 | 155.13 |
| 1520208000000 | 156.02 |
| 1520294400000 | 155.96 |
| 1520380800000 | 155.87 |
| 1520467200000 | 157.55 |
| 1520553600000 | 159.34 |
| 1520812800000 | 159.76 |
| 1520899200000 | 157.93 |
| 1520985600000 | 157.55 |
| 1521072000000 | 158.05 |
| 1521158400000 | 158.61 |
| 1521417600000 | 156.51 |
| 1521504000000 | 157.28 |
| 1521590400000 | 156.76 |
| 1521676800000 | 153.5 |
| 1521763200000 | 150.14 |
| 1522022400000 | 151.66 |
| 1522108800000 | 151.3 |
| 1522195200000 | 151.7 |
| 1522281600000 | 153.47 |
| 1522713600000 | 152.42 |
| 1522800000000 | 153.12 |
| 1522886400000 | 155.4 |
| 1522972800000 | 153.09 |
| 1523232000000 | 153.29 |
| 1523318400000 | 154.99 |
| 1523404800000 | 153.84 |
| 1523491200000 | 155.49 |
| 1523577600000 | 155.13 |
| 1523836800000 | 155.24 |
| 1523923200000 | 156.61 |
| 1524009600000 | 156.37 |
| 1524096000000 | 155.81 |
| 1524182400000 | 155.46 |
| 1524441600000 | 156.05 |
| 1524528000000 | 155.31 |
| 1524614400000 | 155.24 |
| 1524700800000 | 157.2 |
| 1524787200000 | 157.66 |
| 1525046400000 | 157.31 |
| 1525132800000 | 158.44 |
| 1525219200000 | 158.58 |
| 1525305600000 | 158.25 |
| 1525392000000 | 159.89 |
| 1525651200000 | 160.79 |
| 1525737600000 | 161.61 |
| 1525824000000 | 162.5 |
| 1525910400000 | 163.28 |
| 1525996800000 | 163.1 |
| 1526256000000 | 163.15 |
| 1526342400000 | 163.16 |
| 1526428800000 | 164.31 |
| 1526515200000 | 164.26 |
| 1526601600000 | 164.08 |
| 1526860800000 | 165.04 |
| 1526947200000 | 164.92 |
| 1527033600000 | 165.25 |
| 1527120000000 | 164.56 |
| 1527206400000 | 165.23 |
| 1527465600000 | 165.39 |
| 1527552000000 | 163.93 |
| 1527638400000 | 164.33 |
| 1527724800000 | 162.81 |
| 1527811200000 | 164.4 |
| 1528070400000 | 165.16 |
| 1528156800000 | 165.28 |
| 1528243200000 | 165.16 |
| 1528329600000 | 164.47 |
| 1528416000000 | 165.1 |
| 1528675200000 | 165.06 |
| 1528761600000 | 165.41 |
| 1528848000000 | 165.24 |
| 1528934400000 | 166.85 |
| 1529020800000 | 166.64 |
| 1529280000000 | 165.81 |
| 1529366400000 | 165.28 |
| 1529452800000 | 165.53 |
| 1529539200000 | 164.28 |
| 1529625600000 | 164.42 |
| 1529884800000 | 161.59 |
| 1529971200000 | 161.97 |
| 1530057600000 | 161.84 |
| 1530144000000 | 162.25 |
| 1530230400000 | 161.81 |
| 1530489600000 | 162.24 |
| 1530576000000 | 161.76 |
| 1530662400000 | 161.8 |
| 1530748800000 | 162.27 |
| 1530835200000 | 162.89 |
| 1531094400000 | 164.18 |
| 1531180800000 | 165.01 |
| 1531267200000 | 163.59 |
| 1531353600000 | 165.31 |
| 1531440000000 | 165.94 |
| 1531699200000 | 165.57 |
| 1531785600000 | 166.29 |
| 1531872000000 | 167.14 |
| 1531958400000 | 166.92 |
| 1532044800000 | 166.08 |
| 1532304000000 | 166.25 |
| 1532390400000 | 167.16 |
| 1532476800000 | 168.4 |
| 1532563200000 | 168.98 |
| 1532649600000 | 168.56 |
| 1532908800000 | 167.28 |
| 1532995200000 | 167.75 |
| 1533081600000 | 168.34 |
| 1533168000000 | 169.13 |
| 1533254400000 | 170.28 |
| 1533513600000 | 170.76 |
| 1533600000000 | 170.88 |
| 1533686400000 | 170.87 |
| 1533772800000 | 171.21 |
| 1533859200000 | 171.11 |
| 1534118400000 | 170.34 |
| 1534204800000 | 171.69 |
| 1534291200000 | 171.29 |
| 1534377600000 | 171.42 |
| 1534464000000 | 171.74 |
| 1534723200000 | 171.92 |
| 1534809600000 | 171.32 |
| 1534896000000 | 170.57 |
| 1534982400000 | 170.47 |
| 1535068800000 | 170.55 |
| 1535328000000 | 171.39 |
| 1535414400000 | 171.13 |
| 1535500800000 | 172.09 |
| 1535587200000 | 171.89 |
| 1535673600000 | 171.9 |
| 1535932800000 | 171.85 |
| 1536019200000 | 171.94 |
| 1536105600000 | 170.09 |
| 1536192000000 | 169.44 |
| 1536278400000 | 169.53 |
| 1536537600000 | 169.7 |
| 1536624000000 | 170.24 |
| 1536710400000 | 170.01 |
| 1536796800000 | 170.38 |
| 1536883200000 | 170.84 |
| 1537142400000 | 170.14 |
| 1537228800000 | 170.67 |
| 1537315200000 | 171.49 |
| 1537401600000 | 172.02 |
| 1537488000000 | 172.25 |
| 1537747200000 | 171.3 |
| 1537833600000 | 171.35 |
| 1537920000000 | 171.76 |
| 1538006400000 | 172.72 |
| 1538092800000 | 173.18 |
| 1538352000000 | 173.91 |
| 1538438400000 | 173.85 |
| 1538524800000 | 174.1 |
| 1538611200000 | 172.77 |
| 1538697600000 | 171.71 |
| 1538956800000 | 171.38 |
| 1539043200000 | 170.99 |
| 1539129600000 | 166.53 |
| 1539216000000 | 162.78 |
| 1539302400000 | 164.41 |
| 1539561600000 | 163.17 |
| 1539648000000 | 166.29 |
| 1539734400000 | 166.81 |
| 1539820800000 | 165.34 |
| 1539907200000 | 165.14 |
| 1540166400000 | 165 |
| 1540252800000 | 163.56 |
| 1540339200000 | 161.11 |
| 1540425600000 | 162.66 |
| 1540512000000 | 161.15 |
| 1540771200000 | 160.78 |
| 1540857600000 | 162.5 |
| 1540944000000 | 164.96 |
| 1541030400000 | 165.61 |
| 1541116800000 | 165.34 |
| 1541376000000 | 165.12 |
| 1541462400000 | 165.59 |
| 1541548800000 | 167.67 |
| 1541635200000 | 168.56 |
| 1541721600000 | 168.23 |
| 1541980800000 | 166.73 |
| 1542067200000 | 166.5 |
| 1542153600000 | 165.07 |
| 1542240000000 | 165.81 |
| 1542326400000 | 165.21 |
| 1542585600000 | 162.51 |
| 1542672000000 | 160.43 |
| 1542758400000 | 161.2 |
| 1542844800000 | 160.94 |
| 1542931200000 | 161.49 |
| 1543190400000 | 163.49 |
| 1543276800000 | 164.51 |
| 1543363200000 | 167.07 |
| 1543449600000 | 165.69 |
| 1543536000000 | 167.29 |
| 1543795200000 | 168.76 |
| 1543881600000 | 164.93 |
| 1543968000000 | 164.16 |
| 1544054400000 | 161.9 |
| 1544140800000 | 159.68 |
| 1544400000000 | 158.83 |
| 1544486400000 | 159.85 |
| 1544572800000 | 161.06 |
| 1544659200000 | 161.37 |
| 1544745600000 | 159.6 |
| 1545004800000 | 156.9 |
| 1545091200000 | 156.2 |
| 1545177600000 | 154.36 |
| 1545264000000 | 152.14 |
| 1545350400000 | 150.07 |
| 1545609600000 | 147.77 |
| 1545868800000 | 151.95 |
| 1545955200000 | 152.5 |
| 1546214400000 | 153.68 |
| 1546387200000 | 154.05 |
| 1546473600000 | 150.88 |
| 1546560000000 | 154.62 |
| 1546819200000 | 154.97 |
| 1546905600000 | 156.34 |
| 1546992000000 | 156.66 |
| 1547078400000 | 156.99 |
| 1547164800000 | 157.67 |
| 1547424000000 | 157.06 |
| 1547510400000 | 158.74 |
| 1547596800000 | 159.65 |
| 1547683200000 | 160.34 |
| 1547769600000 | 162.65 |
| 1548028800000 | 162.64 |
| 1548115200000 | 161.38 |
| 1548201600000 | 161.32 |
| 1548288000000 | 161.77 |
| 1548374400000 | 162.68 |
| 1548633600000 | 161.02 |
| 1548720000000 | 161.04 |
| 1548806400000 | 162.72 |
| 1548892800000 | 162.76 |
| 1548979200000 | 162.99 |
| 1549238400000 | 164.22 |
| 1549324800000 | 165.68 |
| 1549411200000 | 166.05 |
| 1549497600000 | 164.46 |
| 1549584000000 | 164.39 |
| 1549843200000 | 165.13 |
| 1549929600000 | 166.56 |
| 1550016000000 | 167.35 |
| 1550102400000 | 167.21 |
| 1550188800000 | 169.1 |
| 1550448000000 | 169.07 |
| 1550534400000 | 168.77 |
| 1550620800000 | 169.14 |
| 1550707200000 | 169.02 |
| 1550793600000 | 170.03 |
| 1551052800000 | 170.39 |
| 1551139200000 | 170.33 |
| 1551225600000 | 169.8 |
| 1551312000000 | 169.32 |
| 1551398400000 | 170.14 |
| 1551657600000 | 170.55 |
| 1551744000000 | 170.6 |
| 1551830400000 | 169.8 |
| 1551916800000 | 169.6 |
| 1552003200000 | 168.77 |
| 1552262400000 | 170.91 |
| 1552348800000 | 170.96 |
| 1552435200000 | 171.46 |
| 1552521600000 | 172.02 |
| 1552608000000 | 172.98 |
| 1552867200000 | 173.5 |
| 1552953600000 | 173.75 |
| 1553040000000 | 172.58 |
| 1553126400000 | 173.62 |
| 1553212800000 | 171.99 |
| 1553472000000 | 170.66 |
| 1553558400000 | 172.46 |
| 1553644800000 | 172.44 |
| 1553731200000 | 172.73 |
| 1553817600000 | 173.93 |
| 1554076800000 | 175.96 |
| 1554163200000 | 176.54 |
| 1554249600000 | 177.35 |
| 1554336000000 | 177.48 |
| 1554422400000 | 177.69 |
| 1554681600000 | 177.44 |
| 1554768000000 | 176.59 |
| 1554854400000 | 177.39 |
| 1554940800000 | 176.85 |
| 1555027200000 | 177.41 |
| 1555286400000 | 177.82 |
| 1555372800000 | 178.32 |
| 1555459200000 | 178.47 |
| 1555545600000 | 179.42 |
| 1555977600000 | 180.67 |
| 1556064000000 | 180.57 |
| 1556150400000 | 181.17 |
| 1556236800000 | 181.58 |
| 1556496000000 | 181.84 |
| 1556582400000 | 181.58 |
| 1556668800000 | 180.78 |
| 1556755200000 | 180.93 |
| 1556841600000 | 182.12 |
| 1557100800000 | 181.05 |
| 1557187200000 | 178.5 |
| 1557273600000 | 178.08 |
| 1557360000000 | 176.22 |
| 1557446400000 | 176.48 |
| 1557705600000 | 173.15 |
| 1557792000000 | 174.7 |
| 1557878400000 | 175.72 |
| 1557964800000 | 177.56 |
| 1558051200000 | 177.14 |
| 1558310400000 | 175.98 |
| 1558396800000 | 176.84 |
| 1558483200000 | 176.69 |
| 1558569600000 | 174.87 |
| 1558656000000 | 174.76 |
| 1558915200000 | 175.08 |
| 1559001600000 | 174.39 |
| 1559088000000 | 173.27 |
| 1559174400000 | 173.85 |
| 1559260800000 | 171.75 |
| 1559520000000 | 170.9 |
| 1559606400000 | 173.31 |
| 1559692800000 | 174.61 |
| 1559779200000 | 175.03 |
| 1559865600000 | 176.27 |
| 1560124800000 | 177.39 |
| 1560211200000 | 177.98 |
| 1560297600000 | 177.45 |
| 1560384000000 | 178.34 |
| 1560470400000 | 178.47 |
| 1560729600000 | 178.36 |
| 1560816000000 | 180.72 |
| 1560902400000 | 181.28 |
| 1560988800000 | 181.94 |
| 1561075200000 | 180.81 |
| 1561334400000 | 179.94 |
| 1561420800000 | 178.74 |
| 1561507200000 | 178.59 |
| 1561593600000 | 179.37 |
| 1561680000000 | 179.98 |
| 1561939200000 | 182.24 |
| 1562025600000 | 183.36 |
| 1562112000000 | 184.87 |
| 1562198400000 | 185.08 |
| 1562284800000 | 185.1 |
| 1562544000000 | 184.27 |
| 1562630400000 | 184.07 |
| 1562716800000 | 183.89 |
| 1562803200000 | 184.29 |
| 1562889600000 | 184.88 |
| 1563148800000 | 185.03 |
| 1563235200000 | 185.16 |
| 1563321600000 | 184.56 |
| 1563408000000 | 184.7 |
| 1563494400000 | 184.3 |
| 1563753600000 | 184.73 |
| 1563840000000 | 187.07 |
| 1563926400000 | 187.84 |
| 1564012800000 | 186.86 |
| 1564099200000 | 188.05 |
| 1564358400000 | 187.96 |
| 1564444800000 | 186.78 |
| 1564531200000 | 185.41 |
| 1564617600000 | 185.84 |
| 1564704000000 | 182.93 |
| 1564963200000 | 177.11 |
| 1565049600000 | 177.86 |
| 1565136000000 | 178 |
| 1565222400000 | 181.02 |
| 1565308800000 | 180.03 |
| 1565568000000 | 178.31 |
| 1565654400000 | 180.21 |
| 1565740800000 | 177.08 |
| 1565827200000 | 177.19 |
| 1565913600000 | 179.65 |
| 1566172800000 | 181.81 |
| 1566259200000 | 181.05 |
| 1566345600000 | 182.49 |
| 1566432000000 | 182.42 |
| 1566518400000 | 178.99 |
| 1566777600000 | 179.9 |
| 1566864000000 | 180.19 |
| 1566950400000 | 181.07 |
| 1567036800000 | 183.02 |
| 1567123200000 | 184.44 |
| 1567382400000 | 185.09 |
| 1567468800000 | 184.31 |
| 1567555200000 | 185.24 |
| 1567641600000 | 187.25 |
| 1567728000000 | 187.76 |
| 1567987200000 | 187.48 |
| 1568073600000 | 187.66 |
| 1568160000000 | 189.76 |
| 1568246400000 | 190.01 |
| 1568332800000 | 189.5 |
| 1568592000000 | 189.49 |
| 1568678400000 | 189.17 |
| 1568764800000 | 189.04 |
| 1568851200000 | 189.63 |
| 1568937600000 | 189.76 |
| 1569196800000 | 189.74 |
| 1569283200000 | 189.03 |
| 1569369600000 | 189.8 |
| 1569456000000 | 190.36 |
| 1569542400000 | 189.88 |
| 1569801600000 | 191.2 |
| 1569888000000 | 189.29 |
| 1569974400000 | 185.3 |
| 1570060800000 | 185.46 |
| 1570147200000 | 187.63 |
| 1570406400000 | 187.37 |
| 1570492800000 | 185.76 |
| 1570579200000 | 186.66 |
| 1570665600000 | 187.3 |
| 1570752000000 | 189.77 |
| 1571011200000 | 189.59 |
| 1571097600000 | 191.44 |
| 1571184000000 | 191.14 |
| 1571270400000 | 190.56 |
| 1571356800000 | 189.91 |
| 1571616000000 | 191.04 |
| 1571702400000 | 190.92 |
| 1571788800000 | 191.51 |
| 1571875200000 | 192.48 |
| 1571961600000 | 193.57 |
| 1572220800000 | 194.52 |
| 1572307200000 | 194.08 |
| 1572393600000 | 194.61 |
| 1572480000000 | 193.85 |
| 1572566400000 | 195.04 |
| 1572825600000 | 195.97 |
| 1572912000000 | 196.96 |
| 1572998400000 | 197.38 |
| 1573084800000 | 198.63 |
| 1573171200000 | 199.44 |
| 1573430400000 | 199.14 |
| 1573516800000 | 199.83 |
| 1573603200000 | 199.93 |
| 1573689600000 | 199.56 |
| 1573776000000 | 200.25 |
| 1574035200000 | 200.24 |
| 1574121600000 | 200.17 |
| 1574208000000 | 199.23 |
| 1574294400000 | 198.39 |
| 1574380800000 | 199.42 |
| 1574640000000 | 201.51 |
| 1574726400000 | 201.96 |
| 1574812800000 | 202.89 |
| 1574899200000 | 202.7 |
| 1574985600000 | 201.67 |
| 1575244800000 | 199.52 |
| 1575331200000 | 198.11 |
| 1575417600000 | 199.18 |
| 1575504000000 | 199.52 |
| 1575590400000 | 201.84 |
| 1575849600000 | 201.13 |
| 1575936000000 | 200.71 |
| 1576022400000 | 201.34 |
| 1576108800000 | 202.2 |
| 1576195200000 | 203.26 |
| 1576454400000 | 204.87 |
| 1576540800000 | 204.27 |
| 1576627200000 | 204.31 |
| 1576713600000 | 205.02 |
| 1576800000000 | 206.49 |
| 1577059200000 | 206.62 |
| 1577145600000 | 206.7 |
| 1577404800000 | 206.62 |
| 1577664000000 | 204.9 |
| 1577750400000 | 204.99 |
| 1577923200000 | 207.08 |
| 1578009600000 | 206.25 |
| 1578268800000 | 205.66 |
| 1578355200000 | 206.14 |
| 1578441600000 | 207.25 |
| 1578528000000 | 208.85 |
| 1578614400000 | 208.5 |
| 1578873600000 | 209.04 |
| 1578960000000 | 209.32 |
| 1579046400000 | 209.24 |
| 1579132800000 | 210.7 |
| 1579219200000 | 212.63 |
| 1579478400000 | 212.8 |
| 1579564800000 | 212.2 |
| 1579651200000 | 212.73 |
| 1579737600000 | 212.76 |
| 1579824000000 | 212.39 |
| 1580083200000 | 209.04 |
| 1580169600000 | 210.79 |
| 1580256000000 | 211.1 |
| 1580342400000 | 210.36 |
| 1580428800000 | 206.49 |
| 1580688000000 | 207.92 |
| 1580774400000 | 211.58 |
| 1580860800000 | 214.33 |
| 1580947200000 | 216.07 |
| 1581033600000 | 215.28 |
| 1581292800000 | 216.95 |
| 1581379200000 | 217.48 |
| 1581465600000 | 219.03 |
| 1581552000000 | 219.24 |
| 1581638400000 | 219.63 |
| 1581897600000 | 219.9 |
| 1581984000000 | 218.99 |
| 1582070400000 | 220.76 |
| 1582156800000 | 219.28 |
| 1582243200000 | 216.71 |
| 1582502400000 | 209.99 |
| 1582588800000 | 204.47 |
| 1582675200000 | 204.18 |
| 1582761600000 | 194.64 |
| 1582848000000 | 191.48 |
| 1583107200000 | 195.65 |
| 1583193600000 | 192.22 |
| 1583280000000 | 198.38 |
| 1583366400000 | 193.63 |
| 1583452800000 | 187.97 |
| 1583712000000 | 174.1 |
| 1583798400000 | 179.87 |
| 1583884800000 | 174.77 |
| 1583971200000 | 160.38 |
| 1584057600000 | 170.36 |
| 1584316800000 | 153.91 |
| 1584403200000 | 162.84 |
| 1584489600000 | 157.8 |
| 1584576000000 | 160.26 |
| 1584662400000 | 156.34 |
| 1584921600000 | 150.67 |
| 1585008000000 | 162.9 |
| 1585094400000 | 165.9 |
| 1585180800000 | 171.16 |
| 1585267200000 | 166.55 |
| 1585526400000 | 171.36 |
| 1585612800000 | 170.47 |
| 1585699200000 | 164.89 |
| 1585785600000 | 167.79 |
| 1585872000000 | 166.55 |
| 1586131200000 | 176.24 |
| 1586217600000 | 175.68 |
| 1586304000000 | 179.52 |
| 1586390400000 | 180.67 |
| 1586822400000 | 184.02 |
| 1586908800000 | 180.82 |
| 1586995200000 | 182.64 |
| 1587081600000 | 186.23 |
| 1587340800000 | 184.57 |
| 1587427200000 | 178.92 |
| 1587513600000 | 182.57 |
| 1587600000000 | 182.69 |
| 1587686400000 | 184.34 |
| 1587945600000 | 187.04 |
| 1588032000000 | 187.08 |
| 1588118400000 | 190.44 |
| 1588204800000 | 187.46 |
| 1588291200000 | 182.99 |
| 1588550400000 | 183.48 |
| 1588636800000 | 186.84 |
| 1588723200000 | 187.09 |
| 1588809600000 | 188.55 |
| 1588896000000 | 190.11 |
| 1589155200000 | 191.2 |
| 1589241600000 | 188.38 |
| 1589328000000 | 185.81 |
| 1589414400000 | 186.19 |
| 1589500800000 | 186.88 |
| 1589760000000 | 191.04 |
| 1589846400000 | 188.82 |
| 1589932800000 | 190.48 |
| 1590019200000 | 189.62 |
| 1590105600000 | 190.2 |
| 1590364800000 | 191.19 |
| 1590451200000 | 192.04 |
| 1590537600000 | 194.12 |
| 1590624000000 | 194.37 |
| 1590710400000 | 193.14 |
| 1590969600000 | 193.76 |
| 1591056000000 | 195.09 |
| 1591142400000 | 197.41 |
| 1591228800000 | 194.99 |
| 1591315200000 | 199.77 |
| 1591574400000 | 201.23 |
| 1591660800000 | 199.84 |
| 1591747200000 | 200.07 |
| 1591833600000 | 189.9 |
| 1591920000000 | 192.73 |
| 1592179200000 | 192.59 |
| 1592265600000 | 197.76 |
| 1592352000000 | 198.21 |
| 1592438400000 | 197.97 |
| 1592524800000 | 198.31 |
| 1592784000000 | 197.97 |
| 1592870400000 | 198.63 |
| 1592956800000 | 194.93 |
| 1593043200000 | 197.34 |
| 1593129600000 | 194.71 |
| 1593388800000 | 195.56 |
| 1593475200000 | 197.95 |
| 1593561600000 | 197.89 |
| 1593648000000 | 200.17 |
| 1593734400000 | 199.65 |
| 1593993600000 | 201.79 |
| 1594080000000 | 200.24 |
| 1594166400000 | 200.33 |
| 1594252800000 | 199.96 |
| 1594339200000 | 200.77 |
| 1594598400000 | 200.04 |
| 1594684800000 | 200.88 |
| 1594771200000 | 202.76 |
| 1594857600000 | 201.4 |
| 1594944000000 | 202.08 |
| 1595203200000 | 203.59 |
| 1595289600000 | 203.06 |
| 1595376000000 | 202.15 |
| 1595462400000 | 200.38 |
| 1595548800000 | 198.09 |
| 1595808000000 | 197.34 |
| 1595894400000 | 197.34 |
| 1595980800000 | 198.01 |
| 1596067200000 | 196.36 |
| 1596153600000 | 196.42 |
| 1596412800000 | 200.5 |
| 1596499200000 | 200.97 |
| 1596585600000 | 200.26 |
| 1596672000000 | 201.27 |
| 1596758400000 | 201.62 |
| 1597017600000 | 202.47 |
| 1597104000000 | 202.57 |
| 1597190400000 | 205.19 |
| 1597276800000 | 204.44 |
| 1597363200000 | 203.96 |
| 1597622400000 | 204.09 |
| 1597708800000 | 203.42 |
| 1597795200000 | 203.7 |
| 1597881600000 | 204.36 |
| 1597968000000 | 206.21 |
| 1598227200000 | 207.75 |
| 1598313600000 | 208.12 |
| 1598400000000 | 210.32 |
| 1598486400000 | 210.64 |
| 1598572800000 | 210.09 |
| 1598832000000 | 208.88 |
| 1598918400000 | 209.57 |
| 1599004800000 | 213.93 |
| 1599091200000 | 207.58 |
| 1599177600000 | 206.3 |
| 1599436800000 | 206.77 |
| 1599523200000 | 202.58 |
| 1599609600000 | 206.18 |
| 1599696000000 | 202.86 |
| 1599782400000 | 203.55 |
| 1600041600000 | 205.42 |
| 1600128000000 | 206.44 |
| 1600214400000 | 206.05 |
| 1600300800000 | 204.95 |
| 1600387200000 | 202.56 |
| 1600646400000 | 201.5 |
| 1600732800000 | 203 |
| 1600819200000 | 200.57 |
| 1600905600000 | 200.68 |
| 1600992000000 | 203.3 |
| 1601251200000 | 206.4 |
| 1601337600000 | 204.54 |
| 1601424000000 | 205.7 |
| 1601510400000 | 206.5 |
| 1601596800000 | 204.98 |
| 1601856000000 | 207.27 |
| 1601942400000 | 205.44 |
| 1602028800000 | 208.02 |
| 1602115200000 | 209.56 |
| 1602201600000 | 210.31 |
| 1602460800000 | 213.28 |
| 1602547200000 | 213.14 |
| 1602633600000 | 211.94 |
| 1602720000000 | 211.12 |
| 1602806400000 | 211.37 |
| 1603065600000 | 208.38 |
| 1603152000000 | 208.03 |
| 1603238400000 | 206.82 |
| 1603324800000 | 207.65 |
| 1603411200000 | 207.98 |
| 1603670400000 | 204.78 |
| 1603756800000 | 203.84 |
| 1603843200000 | 198.3 |
| 1603929600000 | 200.86 |
| 1604016000000 | 199.16 |
| 1604275200000 | 201.75 |
| 1604361600000 | 204.45 |
| 1604448000000 | 209.59 |
| 1604534400000 | 211.87 |
| 1604620800000 | 211.35 |
| 1604880000000 | 214.9 |
| 1604966400000 | 215.03 |
| 1605052800000 | 218.52 |
| 1605139200000 | 216.25 |
| 1605225600000 | 217.47 |
| 1605484800000 | 219.48 |
| 1605571200000 | 218.22 |
| 1605657600000 | 216.75 |
| 1605744000000 | 217.23 |
| 1605830400000 | 216.31 |
| 1606089600000 | 216.6 |
| 1606176000000 | 218.72 |
| 1606262400000 | 218.44 |
| 1606348800000 | 218.48 |
| 1606435200000 | 218.84 |
| 1606694400000 | 217.66 |
| 1606780800000 | 218.77 |
| 1606867200000 | 218.52 |
| 1606953600000 | 217.41 |
| 1607040000000 | 219.12 |
| 1607299200000 | 218.77 |
| 1607385600000 | 219.56 |
| 1607472000000 | 219.14 |
| 1607558400000 | 217.71 |
| 1607644800000 | 217.26 |
| 1607904000000 | 216.86 |
| 1607990400000 | 218.55 |
| 1608076800000 | 219.06 |
| 1608163200000 | 219.46 |
| 1608249600000 | 218.55 |
| 1608508800000 | 217.55 |
| 1608595200000 | 218.57 |
| 1608681600000 | 218.8 |
| 1608768000000 | 219.64 |
| 1609113600000 | 221.04 |
| 1609200000000 | 221.22 |
| 1609286400000 | 220.15 |
| 1609372800000 | 221.49 |
| 1609718400000 | 219.58 |
| 1609804800000 | 220.07 |
| 1609891200000 | 220.43 |
| 1609977600000 | 223.65 |
| 1610064000000 | 225.12 |
| 1610323200000 | 225.39 |
| 1610409600000 | 225.15 |
| 1610496000000 | 225.73 |
| 1610582400000 | 225.87 |
| 1610668800000 | 224.93 |
| 1610928000000 | 225.18 |
| 1611014400000 | 225.67 |
| 1611100800000 | 228.45 |
| 1611187200000 | 228.83 |
| 1611273600000 | 227.63 |
| 1611532800000 | 228.83 |
| 1611619200000 | 228.52 |
| 1611705600000 | 225.7 |
| 1611792000000 | 225.76 |
| 1611878400000 | 221.05 |
| 1612137600000 | 225.05 |
| 1612224000000 | 228.43 |
| 1612310400000 | 229.47 |
| 1612396800000 | 231.66 |
| 1612483200000 | 231.7 |
| 1612742400000 | 232.74 |
| 1612828800000 | 231.85 |
| 1612915200000 | 231.3 |
| 1613001600000 | 232.16 |
| 1613088000000 | 233.39 |
| 1613347200000 | 234.08 |
| 1613433600000 | 233.88 |
| 1613520000000 | 234.21 |
| 1613606400000 | 232.56 |
| 1613692800000 | 231.63 |
| 1613952000000 | 229.82 |
| 1614038400000 | 229.31 |
| 1614124800000 | 230.85 |
| 1614211200000 | 226.19 |
| 1614297600000 | 225 |
| 1614556800000 | 230.98 |
| 1614643200000 | 229.76 |
| 1614729600000 | 227.88 |
| 1614816000000 | 225.99 |
| 1614902400000 | 230.14 |
| 1615161600000 | 230.77 |
| 1615248000000 | 233.37 |
| 1615334400000 | 234.07 |
| 1615420800000 | 234.99 |
| 1615507200000 | 235.15 |
| 1615766400000 | 236.93 |
| 1615852800000 | 238.41 |
| 1615939200000 | 238.04 |
| 1616025600000 | 236.59 |
| 1616112000000 | 235.88 |
| 1616371200000 | 237.04 |
| 1616457600000 | 236.75 |
| 1616544000000 | 235.94 |
| 1616630400000 | 237.49 |
| 1616716800000 | 240.82 |
| 1616976000000 | 241.5 |
| 1617062400000 | 241.54 |
| 1617148800000 | 241.54 |
| 1617235200000 | 243.7 |
| 1617667200000 | 245.23 |
| 1617753600000 | 244.66 |
| 1617840000000 | 246.17 |
| 1617926400000 | 248.05 |
| 1618185600000 | 247.12 |
| 1618272000000 | 247.67 |
| 1618358400000 | 246.11 |
| 1618444800000 | 248.7 |
| 1618531200000 | 249.82 |
| 1618790400000 | 248.67 |
| 1618876800000 | 245.9 |
| 1618963200000 | 247.64 |
| 1619049600000 | 247.22 |
| 1619136000000 | 248.32 |
| 1619395200000 | 248.08 |
| 1619481600000 | 247.85 |
| 1619568000000 | 247.27 |
| 1619654400000 | 247.42 |
| 1619740800000 | 246.79 |
| 1620000000000 | 247.35 |
| 1620086400000 | 245.58 |
| 1620172800000 | 247.4 |
| 1620259200000 | 248.3 |
| 1620345600000 | 248.9 |
| 1620604800000 | 247.35 |
| 1620691200000 | 244.18 |
| 1620777600000 | 241.93 |
| 1620864000000 | 243.79 |
| 1620950400000 | 246.26 |
| 1621209600000 | 245.68 |
| 1621296000000 | 243.9 |
| 1621382400000 | 242.6 |
| 1621468800000 | 245.43 |
| 1621555200000 | 246.1 |
| 1621814400000 | 247.41 |
| 1621900800000 | 247.03 |
| 1621987200000 | 247.49 |
| 1622073600000 | 247.25 |
| 1622160000000 | 248.64 |
| 1622419200000 | 247.41 |
| 1622505600000 | 247.11 |
| 1622592000000 | 248.43 |
| 1622678400000 | 249.14 |
| 1622764800000 | 250.98 |
| 1623024000000 | 250.95 |
| 1623110400000 | 250.85 |
| 1623196800000 | 250.69 |
| 1623283200000 | 251.87 |
| 1623369600000 | 253.56 |
| 1623628800000 | 254.01 |
| 1623715200000 | 253.77 |
| 1623801600000 | 253.31 |
| 1623888000000 | 256.27 |
| 1623974400000 | 254.39 |
| 1624233600000 | 255.34 |
| 1624320000000 | 257.24 |
| 1624406400000 | 255.57 |
| 1624492800000 | 257.26 |
| 1624579200000 | 257.8 |
| 1624838400000 | 258.67 |
| 1624924800000 | 259.69 |
| 1625011200000 | 259.9 |
| 1625097600000 | 260.62 |
| 1625184000000 | 263.19 |
| 1625443200000 | 263.2 |
| 1625529600000 | 263.42 |
| 1625616000000 | 265.2 |
| 1625702400000 | 261.68 |
| 1625788800000 | 263.7 |
| 1626048000000 | 264.85 |
| 1626134400000 | 266 |
| 1626220800000 | 266.75 |
| 1626307200000 | 265.13 |
| 1626393600000 | 263.86 |
| 1626652800000 | 259.76 |
| 1626739200000 | 262.86 |
| 1626825600000 | 264.66 |
| 1626912000000 | 265.98 |
| 1626998400000 | 268.86 |
| 1627257600000 | 268.12 |
| 1627344000000 | 266.61 |
| 1627430400000 | 266.79 |
| 1627516800000 | 267.07 |
| 1627603200000 | 266.55 |
| 1627862400000 | 266.83 |
| 1627948800000 | 268.7 |
| 1628035200000 | 268.51 |
| 1628121600000 | 269.72 |
| 1628208000000 | 270.83 |
| 1628467200000 | 271 |
| 1628553600000 | 271.4 |
| 1628640000000 | 271.75 |
| 1628726400000 | 272.86 |
| 1628812800000 | 272.9 |
| 1629072000000 | 273.5299 |
| 1629158400000 | 273.6 |
| 1629244800000 | 271.82 |
| 1629331200000 | 271.88 |
| 1629417600000 | 273.63 |
| 1629676800000 | 274.82 |
| 1629763200000 | 274.36 |
| 1629849600000 | 274.41 |
| 1629936000000 | 273.1 |
| 1630022400000 | 273.96 |
| 1630281600000 | 275.16 |
| 1630368000000 | 274.32 |
| 1630454400000 | 274.1 |
| 1630540800000 | 274.55 |
| 1630627200000 | 274.7 |
| 1630886400000 | 275.83 |
| 1630972800000 | 275.1 |
| 1631059200000 | 274.57 |
| 1631145600000 | 273.23 |
| 1631232000000 | 271.44 |
| 1631491200000 | 272.26 |
| 1631577600000 | 271.81 |
| 1631664000000 | 272.46 |
| 1631750400000 | 273.56 |
| 1631836800000 | 271.63 |
| 1632096000000 | 267.9 |
| 1632182400000 | 268.38 |
| 1632268800000 | 270.1 |
| 1632355200000 | 272.62 |
| 1632441600000 | 272.6 |
| 1632700800000 | 271.74 |
| 1632787200000 | 266.92 |
| 1632873600000 | 268.21 |
| 1632960000000 | 267.02 |
| 1633046400000 | 267.35 |
| 1633305600000 | 264.0299 |
| 1633392000000 | 266.25 |
| 1633478400000 | 266.75 |
| 1633564800000 | 269.52 |
| 1633651200000 | 268.7 |
| 1633910400000 | 268.11 |
| 1633996800000 | 267.77 |
| 1634083200000 | 268.21 |
| 1634169600000 | 271.82 |
| 1634256000000 | 273.73 |
| 1634515200000 | 273.93 |
| 1634601600000 | 275.11 |
| 1634688000000 | 275.8399 |
| 1634774400000 | 276 |
| 1634860800000 | 276.62 |
| 1635120000000 | 277.72 |
| 1635206400000 | 279.41 |
| 1635292800000 | 277.7 |
| 1635379200000 | 278.36 |
| 1635465600000 | 279.92 |
| 1635724800000 | 280.97 |
| 1635811200000 | 282.41 |
| 1635897600000 | 283.7799 |
| 1635984000000 | 286.69 |
| 1636070400000 | 286.81 |
| 1636329600000 | 286.93 |
| 1636416000000 | 286.0899 |
| 1636502400000 | 285.7 |
| 1636588800000 | 287.18 |
| 1636675200000 | 289.72 |
| 1636934400000 | 290.56 |
| 1637020800000 | 293.21 |
| 1637107200000 | 293.26 |
| 1637193600000 | 293.25 |
| 1637280000000 | 294.29 |
| 1637539200000 | 294.25 |
| 1637625600000 | 292.86 |
| 1637712000000 | 294.74 |
| 1637798400000 | 294.93 |
| 1637884800000 | 286.11 |
| 1638144000000 | 289.07 |
| 1638230400000 | 286.0299 |
| 1638316800000 | 284.85 |
| 1638403200000 | 286.12 |
| 1638489600000 | 285.35 |
| 1638748800000 | 287.94 |
| 1638835200000 | 294.93 |
| 1638921600000 | 293.97 |
| 1639008000000 | 293.6 |
| 1639094400000 | 295.14 |
| 1639353600000 | 293.5899 |
| 1639440000000 | 291.41 |
| 1639526400000 | 295.97 |
| 1639612800000 | 294.38 |
| 1639699200000 | 292.05 |
| 1639958400000 | 287.93 |
| 1640044800000 | 292.83 |
| 1640131200000 | 294.8 |
| 1640217600000 | 297.58 |
| 1640304000000 | 297.2 |
| 1640563200000 | 300.7799 |
| 1640649600000 | 301.5 |
| 1640736000000 | 300.71 |
| 1640822400000 | 300.45 |
| 1640908800000 | 299.19 |
| 1641168000000 | 303.27 |
| 1641254400000 | 303.19 |
| 1641340800000 | 299.2799 |
| 1641427200000 | 297.64 |
| 1641513600000 | 295.35 |
| 1641772800000 | 294.86 |
| 1641859200000 | 296.76 |
| 1641945600000 | 297.01 |
| 1642032000000 | 293.61 |
| 1642118400000 | 293.27 |
| 1642377600000 | 294.44 |
| 1642464000000 | 291.42 |
| 1642550400000 | 287.97 |
| 1642636800000 | 286.81 |
| 1642723200000 | 282.27 |
| 1642982400000 | 279.69 |
| 1643068800000 | 278.11 |
| 1643155200000 | 278.76 |
| 1643241600000 | 278.72 |
| 1643328000000 | 283.2 |
| 1643587200000 | 287.2799 |
| 1643673600000 | 288.22 |
| 1643760000000 | 289.05 |
| 1643846400000 | 282.13 |
| 1643932800000 | 280.3 |
| 1644192000000 | 280.3 |
| 1644278400000 | 282.63 |
| 1644364800000 | 286.5899 |
| 1644451200000 | 282.23 |
| 1644537600000 | 279.0899 |
| 1644796800000 | 278.4 |
| 1644883200000 | 281.93 |
| 1644969600000 | 282.12 |
| 1645056000000 | 277.61 |
| 1645142400000 | 275.68 |
| 1645401600000 | 274.81 |
| 1645488000000 | 272.2 |
| 1645574400000 | 268.95 |
| 1645660800000 | 271.26 |
| 1645747200000 | 275.44 |
| 1646006400000 | 275.42 |
| 1646092800000 | 273.11 |
| 1646179200000 | 277.55 |
| 1646265600000 | 275.56 |
| 1646352000000 | 273.37 |
| 1646611200000 | 267.29 |
| 1646697600000 | 265.12 |
| 1646784000000 | 270.27 |
| 1646870400000 | 268.6 |
| 1646956800000 | 267.0899 |
| 1647216000000 | 266.46 |
| 1647302400000 | 270.6 |
| 1647388800000 | 277.05 |
| 1647475200000 | 278.3 |
| 1647561600000 | 282.81 |
| 1647820800000 | 282.61 |
| 1647907200000 | 285.93 |
| 1647993600000 | 283.68 |
| 1648080000000 | 286.46 |
| 1648166400000 | 287.27 |
| 1648425600000 | 289.35 |
| 1648512000000 | 291.42 |
| 1648598400000 | 288.3 |
| 1648684800000 | 285.42 |
| 1648771200000 | 287.64 |
| 1649030400000 | 291.36 |
| 1649116800000 | 289.8399 |
| 1649203200000 | 286.58 |
| 1649289600000 | 287.4 |
| 1649376000000 | 288.25 |
| 1649635200000 | 284.01 |
| 1649721600000 | 283.0899 |
| 1649808000000 | 285.68 |
| 1649894400000 | 285.06 |
| 1650326400000 | 286.18 |
| 1650412800000 | 286.3399 |
| 1650499200000 | 285.35 |
| 1650585600000 | 280.08 |
| 1650844800000 | 280.94 |
| 1650931200000 | 275.52 |
| 1651017600000 | 278.57 |
| 1651104000000 | 283.8399 |
| 1651190400000 | 278.4 |
| 1651449600000 | 278.51 |
| 1651536000000 | 279.32 |
| 1651622400000 | 283.57 |
| 1651708800000 | 276.42 |
| 1651795200000 | 273 |
| 1652054400000 | 266.02 |
| 1652140800000 | 266.74 |
| 1652227200000 | 263.74 |
| 1652313600000 | 265.38 |
| 1652400000000 | 271.75 |
| 1652659200000 | 270.5899 |
| 1652745600000 | 272.82 |
| 1652832000000 | 265.52 |
| 1652918400000 | 261.79 |
| 1653004800000 | 263.2799 |
| 1653264000000 | 265.37 |
| 1653350400000 | 262.0899 |
| 1653436800000 | 264.56 |
| 1653523200000 | 267.68 |
| 1653609600000 | 273.49 |
| 1653868800000 | 273.3399 |
| 1653955200000 | 272.29 |
| 1654041600000 | 271.01 |
| 1654128000000 | 273.91 |
| 1654214400000 | 269.92 |
| 1654473600000 | 270.97 |
| 1654560000000 | 272.19 |
| 1654646400000 | 269.63 |
| 1654732800000 | 266.01 |
| 1654819200000 | 261.06 |
| 1655078400000 | 254.74 |
| 1655164800000 | 253.07 |
| 1655251200000 | 256.24 |
| 1655337600000 | 248.53 |
| 1655424000000 | 249.14 |
| 1655683200000 | 248.76 |
| 1655769600000 | 252.19 |
| 1655856000000 | 251.29 |
| 1655942400000 | 253.32 |
| 1656028800000 | 259.68 |
| 1656288000000 | 259.41 |
| 1656374400000 | 257.22 |
| 1656460800000 | 257.38 |
| 1656547200000 | 254.82 |
| 1656633600000 | 256.52 |
| 1656892800000 | 256.7 |
| 1656979200000 | 258.98 |
| 1657065600000 | 261.54 |
| 1657152000000 | 266.32 |
| 1657238400000 | 266.56 |
| 1657497600000 | 266.24 |
| 1657584000000 | 266.32 |
| 1657670400000 | 263.85 |
| 1657756800000 | 264.48 |
| 1657843200000 | 267.27 |
| 1658102400000 | 265.05 |
| 1658188800000 | 269.64 |
| 1658275200000 | 271.62 |
| 1658361600000 | 274.44 |
| 1658448000000 | 273.12 |
| 1658707200000 | 272.73 |
| 1658793600000 | 273.19 |
| 1658880000000 | 277.11 |
| 1658966400000 | 279.58 |
| 1659052800000 | 281.52 |
| 1659312000000 | 280.52 |
| 1659398400000 | 279.88 |
| 1659484800000 | 283.97 |
| 1659571200000 | 283.35 |
| 1659657600000 | 283.22 |
| 1659916800000 | 282.37 |
| 1660003200000 | 279.92 |
| 1660089600000 | 282.29 |
| 1660176000000 | 282.04 |
| 1660262400000 | 287.2799 |
| 1660521600000 | 289.73 |
| 1660608000000 | 289.94 |
| 1660694400000 | 288.57 |
| 1660780800000 | 289.8399 |
| 1660867200000 | 288.3 |
| 1661126400000 | 285.19 |
| 1661212800000 | 283.36 |
| 1661299200000 | 283.45 |
| 1661385600000 | 286.68 |
| 1661472000000 | 278.36 |
| 1661731200000 | 275.72 |
| 1661817600000 | 273.75 |
| 1661904000000 | 270.23 |
| 1661990400000 | 270.41 |
| 1662076800000 | 268.55 |
| 1662336000000 | 269.77 |
| 1662422400000 | 269.15 |
| 1662508800000 | 269.88 |
| 1662595200000 | 271.99 |
| 1662681600000 | 274.57 |
| 1662940800000 | 276.8 |
| 1663027200000 | 270.26 |
| 1663113600000 | 269.5899 |
| 1663200000000 | 267.01 |
| 1663286400000 | 263.98 |
| 1663545600000 | 265.3399 |
| 1663632000000 | 263.41 |
| 1663718400000 | 263.36 |
| 1663804800000 | 261.95 |
| 1663891200000 | 260.19 |
| 1664150400000 | 258.4 |
| 1664236800000 | 258.48 |
| 1664323200000 | 260.24 |
| 1664409600000 | 253.24 |
| 1664496000000 | 250.7 |
| 1664755200000 | 255.03 |
| 1664841600000 | 259.95 |
| 1664928000000 | 261.05 |
| 1665014400000 | 259.06 |
| 1665100800000 | 254.61 |
| 1665360000000 | 254.5 |
| 1665446400000 | 252.68 |
| 1665532800000 | 251.77 |
| 1665619200000 | 255.53 |
| 1665705600000 | 252.55 |
| 1665964800000 | 256.02 |
| 1666051200000 | 257.75 |
| 1666137600000 | 257.26 |
| 1666224000000 | 255.76 |
| 1666310400000 | 259.39 |
| 1666569600000 | 261 |
| 1666656000000 | 263.74 |
| 1666742400000 | 263.27 |
| 1666828800000 | 263.42 |
| 1666915200000 | 268.56 |
| 1667174400000 | 269.2 |
| 1667260800000 | 269.29 |
| 1667347200000 | 265.6 |
| 1667433600000 | 264.21 |
| 1667520000000 | 265.25 |
| 1667779200000 | 265.47 |
| 1667865600000 | 266.77 |
| 1667952000000 | 264.07 |
| 1668038400000 | 272.99 |
| 1668124800000 | 272.65 |
| 1668384000000 | 271.55 |
| 1668470400000 | 272.93 |
| 1668556800000 | 269.77 |
| 1668643200000 | 270.77 |
| 1668729600000 | 272.41 |
| 1668988800000 | 273.67 |
| 1669075200000 | 275.92 |
| 1669161600000 | 276.11 |
| 1669248000000 | 276.37 |
| 1669334400000 | 275.8399 |
| 1669593600000 | 272.7799 |
| 1669680000000 | 272.56 |
| 1669766400000 | 278.73 |
| 1669852800000 | 277.3399 |
| 1669939200000 | 276.83 |
| 1670198400000 | 273.05 |
| 1670284800000 | 270.64 |
| 1670371200000 | 270.0299 |
| 1670457600000 | 270.54 |
| 1670544000000 | 270.73 |
| 1670803200000 | 272.44 |
| 1670889600000 | 273.16 |
| 1670976000000 | 272.31 |
| 1671062400000 | 264.65 |
| 1671148800000 | 262.35 |
| 1671408000000 | 261.71 |
| 1671494400000 | 260.89 |
| 1671580800000 | 264.39 |
| 1671667200000 | 262.17 |
| 1671753600000 | 262.2 |
| 1672099200000 | 261.32 |
| 1672185600000 | 260.12 |
| 1672272000000 | 262.0899 |
| 1672358400000 | 260.5 |
| 1672617600000 | 261.33 |
| 1672704000000 | 264.9 |
| 1672790400000 | 267.72 |
| 1672876800000 | 267.12 |
| 1672963200000 | 270.32 |
| 1673222400000 | 269.0299 |
| 1673308800000 | 269.64 |
| 1673395200000 | 270.96 |
| 1673481600000 | 272.04 |
| 1673568000000 | 273.15 |
| 1673827200000 | 273.52 |
| 1673913600000 | 274.2799 |
| 1674000000000 | 272.37 |
| 1674086400000 | 269.95 |
| 1674172800000 | 271.72 |
| 1674432000000 | 273.65 |
| 1674518400000 | 273.45 |
| 1674604800000 | 273.43 |
| 1674691200000 | 275.14 |
| 1674777600000 | 275.93 |
| 1675036800000 | 273.71 |
| 1675123200000 | 275.39 |
| 1675209600000 | 276.44 |
| 1675296000000 | 278.2 |
| 1675382400000 | 278.04 |
| 1675641600000 | 277.91 |
| 1675728000000 | 280.32 |
| 1675814400000 | 279.32 |
| 1675900800000 | 278.73 |
| 1675987200000 | 278.8 |
| 1676246400000 | 280.05 |
| 1676332800000 | 280.27 |
| 1676419200000 | 280.5899 |
| 1676505600000 | 279.3399 |
| 1676592000000 | 279.02 |
| 1676851200000 | 278.72 |
| 1676937600000 | 275.75 |
| 1677024000000 | 275.85 |
| 1677110400000 | 277.83 |
| 1677196800000 | 276.11 |
| 1677456000000 | 276.57 |
| 1677542400000 | 275.63 |
| 1677628800000 | 273.14 |
| 1677715200000 | 275.72 |
| 1677801600000 | 279.16 |
| 1678060800000 | 278.06 |
| 1678147200000 | 276.4 |
| 1678233600000 | 277.31 |
| 1678320000000 | 275.02 |
| 1678406400000 | 269.17 |
| 1678665600000 | 266.16 |
| 1678752000000 | 268.72 |
| 1678838400000 | 268.76 |
| 1678924800000 | 270.2 |
| 1679011200000 | 267.86 |
| 1679270400000 | 268.44 |
| 1679356800000 | 270 |
| 1679443200000 | 268.49 |
| 1679529600000 | 267.5899 |
| 1679616000000 | 269.16 |
| 1679875200000 | 270.42 |
| 1679961600000 | 269.37 |
| 1680048000000 | 272.55 |
| 1680134400000 | 273.27 |
| 1680220800000 | 276.7799 |
| 1680480000000 | 277.45 |
| 1680566400000 | 275.4 |
| 1680652800000 | 276.11 |
| 1680739200000 | 275.83 |
| 1681171200000 | 277.32 |
| 1681257600000 | 276.08 |
| 1681344000000 | 276.97 |
| 1681430400000 | 277.9 |
| 1681689600000 | 279.74 |
| 1681776000000 | 279.74 |
| 1681862400000 | 278.81 |
| 1681948800000 | 277.77 |
| 1682035200000 | 278 |
| 1682294400000 | 277.24 |
| 1682380800000 | 276.0899 |
| 1682467200000 | 272.7 |
| 1682553600000 | 275.35 |
| 1682640000000 | 276.7799 |
| 1682899200000 | 278.31 |
| 1682985600000 | 276.0299 |
| 1683072000000 | 274.24 |
| 1683158400000 | 273.57 |
| 1683244800000 | 276.86 |
| 1683504000000 | 277.33 |
| 1683590400000 | 277.37 |
| 1683676800000 | 277.16 |
| 1683763200000 | 277.49 |
| 1683849600000 | 278.7 |
| 1684108800000 | 279.8 |
| 1684195200000 | 278.06 |
| 1684281600000 | 280.19 |
| 1684368000000 | 283.0899 |
| 1684454400000 | 283.51 |
| 1684713600000 | 283.17 |
| 1684800000000 | 280.97 |
| 1684886400000 | 277.8399 |
| 1684972800000 | 280.91 |
| 1685059200000 | 284.2 |
| 1685318400000 | 284.3399 |
| 1685404800000 | 283.31 |
| 1685491200000 | 281.9 |
| 1685577600000 | 283.57 |
| 1685664000000 | 287.3 |
| 1685923200000 | 287.35 |
| 1686009600000 | 288.29 |
| 1686096000000 | 286.5299 |
| 1686182400000 | 286.38 |
| 1686268800000 | 287.0899 |
| 1686528000000 | 289.01 |
| 1686614400000 | 290.38 |
| 1686700800000 | 290.7799 |
| 1686787200000 | 291.15 |
| 1686873600000 | 291.25 |
| 1687132800000 | 290.11 |
| 1687219200000 | 289.37 |
| 1687305600000 | 286.96 |
| 1687392000000 | 286.2799 |
| 1687478400000 | 285.33 |
| 1687737600000 | 284.21 |
| 1687824000000 | 285.19 |
| 1687910400000 | 286.26 |
| 1687996800000 | 287.65 |
| 1688083200000 | 290.18 |
| 1688342400000 | 290.49 |
| 1688428800000 | 290.5299 |
| 1688515200000 | 289.66 |
| 1688601600000 | 285.5899 |
| 1688688000000 | 283.42 |
| 1688947200000 | 283.93 |
| 1689033600000 | 285.41 |
| 1689120000000 | 285.8 |
| 1689206400000 | 287.38 |
| 1689292800000 | 286.64 |
| 1689552000000 | 286.76 |
| 1689638400000 | 288.39 |
| 1689724800000 | 289.97 |
| 1689811200000 | 290.12 |
| 1689897600000 | 291.04 |
| 1690156800000 | 292.44 |
| 1690243200000 | 294.54 |
| 1690329600000 | 293.42 |
| 1690416000000 | 295.56 |
| 1690502400000 | 295.48 |
| 1690761600000 | 295.93 |
| 1690848000000 | 295.61 |
| 1690934400000 | 292.43 |
| 1691020800000 | 290.95 |
| 1691107200000 | 288.88 |
| 1691366400000 | 291.05 |
| 1691452800000 | 290.41 |
| 1691539200000 | 288.37 |
| 1691625600000 | 288.73 |
| 1691712000000 | 287.76 |
| 1691971200000 | 290.29 |
| 1692057600000 | 287.42 |
| 1692144000000 | 286.3 |
| 1692230400000 | 284.83 |
| 1692316800000 | 284.39 |
| 1692576000000 | 285.7 |
| 1692662400000 | 286.46 |
| 1692748800000 | 289.37 |
| 1692835200000 | 287.44 |
| 1692921600000 | 288.41 |
| 1693180800000 | 290.45 |
| 1693267200000 | 293.6 |
| 1693353600000 | 292.72 |
| 1693440000000 | 293.92 |
| 1693526400000 | 294.64 |
| 1693785600000 | 295.32 |
| 1693872000000 | 295.11 |
| 1693958400000 | 293.7 |
| 1694044800000 | 293.05 |
| 1694131200000 | 292.18 |
| 1694390400000 | 292.64 |
| 1694476800000 | 292.18 |
| 1694563200000 | 291.55 |
| 1694649600000 | 295.7 |
| 1694736000000 | 294.23 |
| 1694995200000 | 292.72 |
| 1695081600000 | 291.45 |
| 1695168000000 | 290.72 |
| 1695254400000 | 287.4 |
| 1695340800000 | 286.64 |
| 1695600000000 | 288.08 |
| 1695686400000 | 285.01 |
| 1695772800000 | 285.82 |
| 1695859200000 | 286.51 |
| 1695945600000 | 286.51 |
| 1696204800000 | 287.23 |
| 1696291200000 | 283.99 |
| 1696377600000 | 284.9 |
| 1696464000000 | 284.91 |
| 1696550400000 | 286.99 |
| 1696809600000 | 286.77 |
| 1696896000000 | 289.25 |
| 1696982400000 | 289.6 |
| 1697068800000 | 290.38 |
| 1697155200000 | 288.66 |
| 1697414400000 | 289.19 |
| 1697500800000 | 288.25 |
| 1697587200000 | 284.74 |
| 1697673600000 | 279.82 |
| 1697760000000 | 276.46 |
| 1698019200000 | 275.41 |
| 1698105600000 | 277.63 |
| 1698192000000 | 275.77 |
| 1698278400000 | 273.76 |
| 1698364800000 | 271.79 |
| 1698624000000 | 272.43 |
| 1698710400000 | 274.74 |
| 1698796800000 | 278.29 |
| 1698883200000 | 282.1 |
| 1698969600000 | 282.58 |
| 1699228800000 | 282.7799 |
| 1699315200000 | 283.76 |
| 1699401600000 | 283.88 |
| 1699488000000 | 283.17 |
| 1699574400000 | 285.49 |
| 1699833600000 | 286.1 |
| 1699920000000 | 288.57 |
| 1700006400000 | 289.38 |
| 1700092800000 | 288.47 |
| 1700179200000 | 289.72 |
| 1700438400000 | 290.25 |
| 1700524800000 | 290.57 |
| 1700611200000 | 291.7799 |
| 1700697600000 | 291.26 |
| 1700784000000 | 291.3399 |
| 1701043200000 | 290.87 |
| 1701129600000 | 289.82 |
| 1701216000000 | 290.79 |
| 1701302400000 | 293.27 |
| 1701388800000 | 296.9 |
| 1701648000000 | 296 |
| 1701734400000 | 296.06 |
| 1701820800000 | 296.75 |
| 1701907200000 | 297.92 |
| 1701993600000 | 299.18 |
| 1702252800000 | 301.68 |
| 1702339200000 | 301.8 |
| 1702425600000 | 304.2799 |
| 1702512000000 | 302.92 |
| 1702598400000 | 304.79 |
| 1702857600000 | 304.79 |
| 1702944000000 | 305 |
| 1703030400000 | 302.52 |
| 1703116800000 | 304.51 |
| 1703203200000 | 304.46 |
| 1703635200000 | 304.87 |
| 1703721600000 | 305.11 |
| 1703808000000 | 305.93 |
| 1704153600000 | 306.51 |
| 1704240000000 | 303.74 |
| 1704326400000 | 303.29 |
| 1704412800000 | 303.29 |
| 1704672000000 | 306.82 |
| 1704758400000 | 307.83 |
| 1704844800000 | 307.74 |
| 1704931200000 | 307.72 |
| 1705017600000 | 308.37 |
| 1705276800000 | 308.23 |
| 1705363200000 | 309.33 |
| 1705449600000 | 307.15 |
| 1705536000000 | 309.08 |
| 1705622400000 | 311.7 |
| 1705881600000 | 313.41 |
| 1705968000000 | 314.37 |
| 1706054400000 | 314.66 |
| 1706140800000 | 316.22 |
| 1706227200000 | 314.91 |
| 1706486400000 | 318.75 |
| 1706572800000 | 318.3399 |
| 1706659200000 | 316.23 |
| 1706745600000 | 318.89 |
| 1706832000000 | 320.65 |
| 1707091200000 | 322.51 |
| 1707177600000 | 322.77 |
| 1707264000000 | 324.57 |
| 1707350400000 | 324.15 |
| 1707436800000 | 325.39 |
| 1707696000000 | 326.17 |
| 1707782400000 | 324.27 |
| 1707868800000 | 326.57 |
| 1707955200000 | 327.67 |
| 1708041600000 | 327.5899 |
| 1708300800000 | 327.92 |
| 1708387200000 | 324.48 |
| 1708473600000 | 323.69 |
| 1708560000000 | 331.73 |
| 1708646400000 | 332.1 |
| 1708905600000 | 331.46 |
| 1708992000000 | 331.64 |
| 1709078400000 | 331 |
| 1709164800000 | 332.14 |
| 1709251200000 | 336.33 |
| 1709510400000 | 336.38 |
| 1709596800000 | 334.3399 |
| 1709683200000 | 336.3399 |
| 1709769600000 | 340.24 |
| 1709856000000 | 336.68 |
| 1710115200000 | 335.62 |
| 1710201600000 | 340.12 |
| 1710288000000 | 338.3399 |
| 1710374400000 | 337.06 |
| 1710460800000 | 334.91 |
| 1710720000000 | 336.32 |
| 1710806400000 | 337.83 |
| 1710892800000 | 339.48 |
| 1710979200000 | 342.83 |
| 1711065600000 | 343.88 |
| 1711324800000 | 342.77 |
| 1711411200000 | 342.54 |
| 1711497600000 | 344.18 |
| 1711584000000 | 345.1 |
| 1712016000000 | 341.86 |
| 1712102400000 | 340.4 |
| 1712188800000 | 336.63 |
| 1712275200000 | 337.94 |
| 1712534400000 | 337.7799 |
| 1712620800000 | 337.61 |
| 1712707200000 | 337.79 |
| 1712793600000 | 340.26 |
| 1712880000000 | 338.16 |
| 1713139200000 | 335.57 |
| 1713225600000 | 333.55 |
| 1713312000000 | 330.56 |
| 1713398400000 | 330.15 |
| 1713484800000 | 325.5899 |
| 1713744000000 | 329.48 |
| 1713830400000 | 332.43 |
| 1713916800000 | 332.65 |
| 1714003200000 | 332.66 |
| 1714089600000 | 336.83 |
| 1714348800000 | 337.83 |
| 1714435200000 | 334.96 |
| 1714521600000 | 332.26 |
| 1714608000000 | 334.51 |
| 1714694400000 | 336.24 |
| 1714953600000 | 339.26 |
| 1715040000000 | 340.54 |
| 1715126400000 | 340.7799 |
| 1715212800000 | 340.35 |
| 1715299200000 | 342.44 |
| 1715558400000 | 342.42 |
| 1715644800000 | 343.46 |
| 1715731200000 | 347.04 |
| 1715817600000 | 346.58 |
| 1715904000000 | 345.66 |
| 1716163200000 | 347.1 |
| 1716249600000 | 347.5 |
| 1716336000000 | 346.83 |
| 1716422400000 | 348.67 |
| 1716508800000 | 349.5 |
| 1716768000000 | 349.87 |
| 1716854400000 | 350.54 |
| 1716940800000 | 349.01 |
| 1717027200000 | 347.31 |
| 1717113600000 | 348.47 |
| 1717372800000 | 350.79 |
| 1717459200000 | 350.97 |
| 1717545600000 | 356.17 |
| 1717632000000 | 356.74 |
| 1717718400000 | 357.69 |
| 1717977600000 | 359.99 |
| 1718064000000 | 358.31 |
| 1718150400000 | 360 |
| 1718236800000 | 363.15 |
| 1718323200000 | 364.46 |
| 1718582400000 | 365.13 |
| 1718668800000 | 367.98 |
| 1718755200000 | 367.5899 |
| 1718841600000 | 366.57 |
| 1718928000000 | 364.46 |
| 1719187200000 | 361.61 |
| 1719273600000 | 364.1 |
| 1719360000000 | 363.87 |
| 1719446400000 | 361.19 |
| 1719532800000 | 361.23 |
| 1719792000000 | 361.58 |
| 1719878400000 | 362.12 |
| 1719964800000 | 365.14 |
| 1720051200000 | 366.11 |
| 1720137600000 | 365.27 |
| 1720396800000 | 366.3399 |
| 1720483200000 | 367.18 |
| 1720569600000 | 370.77 |
| 1720656000000 | 368.07 |
| 1720742400000 | 370.62 |
| 1721001600000 | 369.51 |
| 1721088000000 | 370.95 |
| 1721174400000 | 364.54 |
| 1721260800000 | 363.39 |
| 1721347200000 | 360.05 |
| 1721606400000 | 365.18 |
| 1721692800000 | 365.75 |
| 1721779200000 | 358.3399 |
| 1721865600000 | 355.7 |
| 1721952000000 | 359.12 |
| 1722211200000 | 360.21 |
| 1722297600000 | 357.71 |
| 1722384000000 | 366.83 |
| 1722470400000 | 359.5299 |
| 1722556800000 | 347.88 |
| 1722816000000 | 335.55 |
| 1722902400000 | 340.93 |
| 1722988800000 | 339.23 |
| 1723075200000 | 345.24 |
| 1723161600000 | 346.46 |
| 1723420800000 | 346.42 |
| 1723507200000 | 352.58 |
| 1723593600000 | 352.82 |
| 1723680000000 | 360.04 |
| 1723766400000 | 362.2 |
| 1724025600000 | 364.22 |
| 1724112000000 | 362.49 |
| 1724198400000 | 363.71 |
| 1724284800000 | 361.5299 |
| 1724371200000 | 364.9 |
| 1724630400000 | 362.99 |
| 1724716800000 | 364.15 |
| 1724803200000 | 363.8399 |
| 1724889600000 | 364.39 |
| 1724976000000 | 367.75 |
| 1725235200000 | 367.62 |
| 1725321600000 | 361.44 |
| 1725408000000 | 358.3 |
| 1725494400000 | 357.26 |
| 1725580800000 | 350.67 |
| 1725840000000 | 355.94 |
| 1725926400000 | 357.96 |
| 1726012800000 | 361.62 |
| 1726099200000 | 364.32 |
| 1726185600000 | 365.77 |
| 1726444800000 | 364.99 |
| 1726531200000 | 364.25 |
| 1726617600000 | 362.16 |
| 1726704000000 | 367.85 |
| 1726790400000 | 364.8399 |
| 1727049600000 | 366.69 |
| 1727136000000 | 368.52 |
| 1727222400000 | 368.15 |
| 1727308800000 | 372.77 |
| 1727395200000 | 373.06 |
| 1727654400000 | 371.35 |
| 1727740800000 | 370.05 |
| 1727827200000 | 370.32 |
| 1727913600000 | 369.8399 |
| 1728000000000 | 373.24 |
| 1728259200000 | 373.31 |
| 1728345600000 | 375.5 |
| 1728432000000 | 378.67 |
| 1728518400000 | 379.3399 |
| 1728604800000 | 379.29 |
| 1728864000000 | 383.11 |
| 1728950400000 | 378.92 |
| 1729036800000 | 380.9 |
| 1729123200000 | 383.33 |
| 1729209600000 | 383.5299 |
| 1729468800000 | 383.1 |
| 1729555200000 | 382.1 |
| 1729641600000 | 379.4 |
| 1729728000000 | 380.69 |
| 1729814400000 | 379.65 |
| 1730073600000 | 380.26 |
| 1730160000000 | 380.41 |
| 1730246400000 | 376.41 |
| 1730332800000 | 370.3399 |
| 1730419200000 | 372.89 |
| 1730678400000 | 371.22 |
| 1730764800000 | 374.68 |
| 1730851200000 | 384.33 |
| 1730937600000 | 385.7799 |
| 1731024000000 | 388.33 |
| 1731283200000 | 391.76 |
| 1731369600000 | 388.54 |
| 1731456000000 | 387.36 |
| 1731542400000 | 386.86 |
| 1731628800000 | 383.44 |
| 1731888000000 | 383.32 |
| 1731974400000 | 385.31 |
| 1732060800000 | 385.91 |
| 1732147200000 | 389.05 |
| 1732233600000 | 393.3 |
| 1732492800000 | 390.7 |
| 1732579200000 | 390.18 |
| 1732665600000 | 386.5899 |
| 1732752000000 | 387.8 |
| 1732838400000 | 390.71 |
| 1733097600000 | 395.23 |
| 1733184000000 | 394.74 |
| 1733270400000 | 396.41 |
| 1733356800000 | 395.74 |
| 1733443200000 | 397.2799 |
| 1733702400000 | 395.02 |
| 1733788800000 | 393.86 |
| 1733875200000 | 397.9 |
| 1733961600000 | 396.64 |
| 1734048000000 | 397.86 |
| 1734307200000 | 399.29 |
| 1734393600000 | 398.43 |
| 1734480000000 | 391.43 |
| 1734566400000 | 390.36 |
| 1734652800000 | 390.68 |
| 1734912000000 | 393.58 |
| 1734998400000 | 395.9 |
| 1735257600000 | 392.75 |
| 1735516800000 | 390.68 |
| 1735603200000 | 390.41 |
| 1735776000000 | 392.58 |
| 1735862400000 | 395.4 |
| 1736121600000 | 394.47 |
| 1736208000000 | 391.72 |
| 1736294400000 | 394.25 |
| 1736380800000 | 394.47 |
| 1736467200000 | 389.63 |
| 1736726400000 | 390.2799 |
| 1736812800000 | 386.75 |
| 1736899200000 | 392.27 |
| 1736985600000 | 391.55 |
| 1737072000000 | 394.2 |
| 1737331200000 | 391.5299 |
| 1737417600000 | 394.0299 |
| 1737504000000 | 397.71 |
| 1737590400000 | 400.27 |
| 1737676800000 | 394.87 |
| 1737936000000 | 390.17 |
| 1738022400000 | 397.4 |
| 1738108800000 | 396.0899 |
| 1738195200000 | 396.16 |
| 1738281600000 | 394.62 |
| 1738540800000 | 392.76 |
| 1738627200000 | 392.31 |
| 1738713600000 | 395.4 |
| 1738800000000 | 399.05 |
| 1738886400000 | 397.3399 |
| 1739145600000 | 400.85 |
| 1739232000000 | 401.05 |
| 1739318400000 | 399.5899 |
| 1739404800000 | 402.5 |
| 1739491200000 | 400.41 |
| 1739750400000 | 401.82 |
| 1739836800000 | 403.9 |
| 1739923200000 | 405.68 |
| 1740009600000 | 404.27 |
| 1740096000000 | 401.3 |
| 1740355200000 | 399.66 |
| 1740441600000 | 398.06 |
| 1740528000000 | 398.65 |
| 1740614400000 | 395.21 |
| 1740700800000 | 399.52 |
| 1740960000000 | 392.71 |
| 1741046400000 | 387.41 |
| 1741132800000 | 384.6 |
| 1741219200000 | 379.46 |
| 1741305600000 | 379.45 |
| 1741564800000 | 371.73 |
| 1741651200000 | 364.66 |
| 1741737600000 | 366.46 |
| 1741824000000 | 364.77 |
| 1741910400000 | 370.57 |
| 1742169600000 | 371.89 |
| 1742256000000 | 369.89 |
| 1742342400000 | 373.64 |
| 1742428800000 | 373.72 |
| 1742515200000 | 374.16 |
| 1742774400000 | 377.18 |
| 1742860800000 | 377.88 |
| 1742947200000 | 376.0299 |
| 1743033600000 | 375.67 |
| 1743120000000 | 369.61 |
| 1743379200000 | 369.69 |
| STOXX Global 1800 SRI | STOXX Global 1800 | |
|---|---|---|
| 2018 | -3.6987155631866 | -4.5350910335097 |
| 2019 | 33.98934081068 | 30.52915109881 |
| 2020 | 8.1140357012377 | 6.7968944433825 |
| 2021 | 35.395833171447 | 30.034557547534 |
| 2022 | -13.072210072257 | -13.050272471624 |
| 2023 | 17.734891556421 | 19.392561692271 |
| 2024 | 27.977917832417 | 26.473984966447 |
| 2025 | -20.15280103383 | -20.861411341817 |
Methodology
The STOXX SRI (Socially Responsible Investing) Indices, track the performance of a selection of STOXX Indices after a set of emission intensity, compliance, involvement and ESG performance screens are applied.
Companies that rank in the highest 10% in terms of their emission intensities are not eligible for selection. Companies that are non-compliant based on ISS ESG's Norms-based screening, ESG scores and ESG Controversies, or are involved in Controversial Weapons are not eligible for selection. Exclusion filters are applied, screening companies for compliance based on Tobacco, Alcohol, Adult Entertainment, Gambling, Weapons, Nuclear Power, Coal, Oil ; Gas and Energy production. The remaining securities are ranked in descending order of their ESG scores within each of the 11 ICB Industry groups. The STOXX SRI Indices select the top-ranking securities in each of the ICB Industries until the number of selected securities reaches a third 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 |
|---|---|---|---|---|
| Gross Return EUR | CH1110576092 | SXWWSRI | .SXWWSRI | |
| Price EUR | CH1110576118 | SXWPSRI | SXWPSRI INDEX | .SXWPSRI |
| Net Return EUR | CH1110575888 | SXWRSRI | SXWRSRI INDEX | .SXWRSRI |
| Price USD | CH1110576050 | SXWLSRI | SXWLSRI INDEX | .SXWLSRI |
| Gross Return USD | CH1110576209 | SXWZSRI | .SXWZSRI | |
| Net Return USD | CH1110576043 | SXWVSRI | SXWVSRI INDEX | .SXWVSRI |
Quick Facts
| Weighting | Fre-float market cap |
| Cap Factor | 0.1 |
| No. of components | A third of the underlying universe |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 00:00:01 22:15:00 |
| Base value/base date | 100 as of Mar. 24, 2014 |
| History | Available from Mar. 24, 2014 |
| Inception date | Apr. 21, 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 |
|---|---|---|---|
| Apple Inc. | Technology | USA | 10.508% |
| Microsoft Corp. | Technology | USA | 9.561% |
| Eli Lilly & Co. | Health Care | USA | 2.412% |
| VISA Inc. Cl A | Industrial Goods and Services | USA | 2.070% |
| UnitedHealth Group Inc. | Health Care | USA | 1.657% |
| MasterCard Inc. Cl A | Industrial Goods and Services | USA | 1.551% |
| Procter & Gamble Co. | Personal Care, Drug and Grocery Stores | USA | 1.372% |
| Netflix Inc. | Media | USA | 1.371% |
| Johnson & Johnson | Health Care | USA | 1.368% |
| ABBVIE | Health Care | USA | 1.268% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 31, 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.